四維航 (5608)-元大-前金券商分點個股進出

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▲1.02%
725人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/11/21	0	0.00	0	19.30	19.30	0	1,824	0.00%
2024/11/18	1	18.85	1	18.80	18.95	0	1,738	0.00%
2024/11/15	0	0.00	0.4	19.11	19.05	-0.4	1,740	-0.02%
2024/11/14	0	18.80	0	0.00	18.55	0	1,709	0.00%
2024/11/13	4.1	19.10	4	19.15	18.80	0.1	1,705	0.00%
2024/11/12	5	19.13	11	19.24	18.80	-6	1,659	-0.36%
2024/11/11	1.1	18.45	1	18.30	18.30	0.1	1,565	0.00%
2024/11/08	0	0.00	1	18.20	17.90	-1	1,549	-0.06%
2024/11/01	0	0.00	2	18.05	18.10	-2	1,709	-0.12%
2024/10/25	0	17.93	0	0.00	17.80	0	1,733	0.00%
2024/10/23	6	17.85	0	0.00	17.85	6	1,751	0.34%
2024/10/22	0	17.90	0	0.00	17.90	0	1,765	0.00%
2024/10/18	2	17.90	0	0.00	17.90	2	1,838	0.11%
2024/10/17	0.1	18.07	0	0.00	18.10	0.1	1,863	0.01%
2024/10/15	0.1	17.90	1	18.00	17.80	-0.9	1,875	-0.05%
2024/10/11	3	17.82	0	0.00	17.80	3	1,922	0.16%
2024/10/04	3	18.33	1	18.40	18.35	2	2,137	0.09%
2024/10/01	1	19.05	3	19.18	19.15	-2	2,142	-0.09%
2024/09/30	6	19.40	1	19.30	19.00	5	2,182	0.23%
2024/09/27	0	0.00	13	19.34	19.35	-13	2,176	-0.60%
2024/09/26	2.1	18.40	2	18.43	18.00	0.1	2,080	0.00%
2024/09/25	1	18.30	2	18.15	18.25	-1	2,074	-0.05%
2024/09/24	2	18.20	0	0.00	18.20	2	2,055	0.10%
2024/09/23	0	0.00	2	17.50	17.50	-2	2,024	-0.10%
2024/09/20	6.1	17.45	0	0.00	17.30	6.1	2,057	0.30%
2024/09/18	0	17.50	0	0.00	17.30	0	2,127	0.00%
2024/09/16	1	17.35	0	0.00	17.35	1	2,187	0.05%
2024/09/11	0.1	17.00	0	0.00	17.05	0.1	2,345	0.00%
2024/09/05	0.1	17.30	0	0.00	17.20	0.1	3,001	0.00%
2024/09/04	6	17.15	5	17.25	17.15	1	3,373	0.03%
2024/08/30	2.1	18.25	0	0.00	18.25	2.1	4,501	0.05%
2024/08/26	6	18.49	0	0.00	18.50	6	5,268	0.11%
2024/08/21	0	0.00	0.3	17.80	17.80	-0.3	6,855	0.00%
2024/08/20	0.1	17.90	1	17.95	17.80	-1	6,875	-0.01%
2024/08/14	2	17.75	0	0.00	17.75	2	7,023	0.03%
2024/08/13	1.1	17.89	0	0.00	17.70	1.1	7,114	0.02%
2024/08/09	11	17.82	0	0.00	17.75	11	7,556	0.15%
2024/08/06	2	17.40	2	17.10	17.00	0	8,793	0.00%
2024/08/05	1	17.40	2.1	17.25	17.05	-1.1	8,888	-0.01%
2024/08/02	1	19.00	0	0.00	18.85	1	9,122	0.01%
2024/08/01	0	0.00	10	19.20	19.35	-10	9,155	-0.11%
2024/07/31	1	19.15	0	0.00	19.10	1	9,167	0.01%
2024/07/30	10.1	18.80	0	0.00	19.10	10.1	9,205	0.11%
2024/07/26	0	18.85	0	0.00	18.95	0	9,398	0.00%
2024/07/23	1.3	19.20	0	0.00	19.20	1.3	9,472	0.01%
2024/07/22	1	18.70	0	0.00	19.00	1	9,545	0.01%
2024/07/19	4	19.26	0.5	19.20	19.20	3.5	9,510	0.04%
2024/07/17	0	0.00	3	19.95	19.90	-3	9,466	-0.03%
2024/07/15	2.1	19.81	3	19.92	19.90	-1	9,605	-0.01%
2024/07/10	4.1	19.95	0	0.00	19.90	4.1	9,594	0.04%
2024/07/09	1	20.60	21	20.10	20.00	-20	9,601	-0.21%
2024/07/08	16	20.37	4	20.50	20.55	12	9,615	0.12%
2024/07/05	1	21.30	7	21.25	21.35	-6	9,522	-0.06%
2024/07/03	0.5	22.15	1	22.10	22.25	-0.5	9,433	-0.01%
2024/07/02	25	21.53	4	21.30	21.55	21	9,314	0.23%
2024/07/01	4	21.30	0	0.00	20.85	4	9,202	0.04%
2024/06/28	0	0.00	1	21.35	21.15	-1	9,173	-0.01%
2024/06/27	0	0.00	5	21.30	21.05	-5	9,152	-0.05%
2024/06/25	7	20.91	11	21.20	21.35	-4	9,104	-0.04%
2024/06/24	4	21.00	4	21.00	20.85	0	9,074	0.00%
2024/06/21	1	21.10	9	21.50	21.10	-8	9,069	-0.09%
2024/06/20	2	21.20	0	0.00	21.15	2	9,020	0.02%
2024/06/19	15	21.34	2	21.25	21.05	13	8,996	0.14%
2024/06/17	1	21.30	1	21.20	21.15	0	8,899	0.00%
2024/06/14	0.3	21.30	11	21.05	21.30	-10.7	8,865	-0.12%
2024/06/13	12	20.80	1	20.70	20.70	11	8,797	0.13%
2024/06/12	14	21.23	0	0.00	20.55	14	8,707	0.16%
2024/06/11	14.2	23.07	13	23.90	22.60	1.2	8,327	0.01%
2024/06/07	19.1	24.22	4	24.28	24.20	15.1	7,965	0.19%
2024/06/06	15	24.42	13	24.33	24.20	2	7,763	0.03%
2024/06/05	12.2	23.59	18	23.89	24.15	-5.8	7,248	-0.08%
2024/06/04	11	22.52	0	0.00	22.45	11	6,881	0.16%
2024/06/03	5	23.38	4	23.30	22.90	1	6,814	0.01%
2024/05/31	17	24.00	20	23.88	23.15	-3	6,685	-0.04%
2024/05/30	5	23.73	10	24.18	23.45	-5	6,477	-0.08%
2024/05/29	24	24.26	22	24.36	23.60	2	6,203	0.03%
2024/05/28	9	23.43	56	23.23	23.65	-47	5,445	-0.86%
2024/05/27	0	0.00	46.1	21.42	21.80	-46.1	4,830	-0.95%
2024/05/24	0.1	20.85	0	0.00	20.75	0.1	4,675	0.00%
2024/05/23	0	0.00	1	21.00	20.60	-1	4,677	-0.02%
2024/05/22	6	20.98	0	0.00	21.15	6	4,666	0.13%
2024/05/21	12	20.50	4	20.70	20.55	8	4,653	0.17%
2024/05/20	3	21.05	0	0.00	20.90	3	4,684	0.06%
2024/05/17	4	21.61	48	21.17	21.30	-44	4,658	-0.94%
2024/05/16	7	21.80	6.1	21.87	21.95	0.9	4,568	0.02%
2024/05/15	12	22.15	16	22.11	21.70	-4	4,428	-0.09%
2024/05/14	108	22.16	25.2	22.07	22.00	82.8	4,119	2.01%	大買/
2024/05/13	19.2	21.54	10	21.67	21.35	9.2	3,602	0.26%
2024/05/10	10	20.67	12	20.77	20.75	-2	3,189	-0.06%
2024/05/09	3	20.15	4	20.41	20.30	-1	2,889	-0.03%
2024/05/08	22	20.22	30	20.52	19.85	-8	2,730	-0.29%
2024/05/07	2	19.90	2	19.70	19.70	0	2,422	0.00%
2024/05/03	11	19.41	0	0.00	19.55	11	2,347	0.47%
2024/05/02	3	19.90	0	0.00	19.70	3	2,310	0.13%
2024/04/30	3.1	19.94	15	20.02	20.10	-11.9	2,282	-0.52%
2024/04/29	0	19.60	8	19.65	19.55	-8	2,135	-0.37%
2024/04/26	8	18.50	1	18.95	19.35	7	2,060	0.34%
2024/04/24	0	18.75	0	0.00	18.85	0	1,990	0.00%
2024/04/23	4	18.55	0	0.00	18.75	4	2,006	0.20%
2024/04/22	1	19.20	21	19.20	18.55	-20	2,014	-0.99%
2024/04/19	7	18.70	3	18.85	18.55	4	1,982	0.20%
2024/04/17	20	18.50	0	0.00	18.45	20	1,895	1.06%
2024/04/15	6	19.53	0	0.00	19.30	6	1,958	0.31%
2024/04/12	0	0.00	21	19.30	19.45	-21	1,975	-1.06%
2024/04/11	8	18.61	0	0.00	18.65	8	1,996	0.40%
2024/04/10	1	18.60	0	0.00	18.55	1	2,156	0.05%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/04/01	0.1	18.80	5	18.45	18.60	-4.9	2,362	-0.21%
2024/03/27	20.1	18.50	0	0.00	18.45	20.1	2,659	0.75%
2024/03/26	1	18.85	0	0.00	18.55	1	2,817	0.04%
2024/03/25	1	18.85	0	0.00	19.05	1	2,837	0.04%
2024/03/21	0	0.00	1	19.05	19.05	-1	3,085	-0.03%
2024/03/20	0	0.00	1.1	19.15	19.05	-1.1	3,121	-0.04%
2024/03/14	0	0.00	1	19.40	19.35	-1	3,293	-0.03%
2024/03/12	0	0.00	3	19.90	19.85	-3	3,653	-0.08%
2024/03/11	0	0.00	2	19.90	19.85	-2	3,991	-0.05%
2024/03/08	10	19.40	0	0.00	19.45	10	5,408	0.18%
2024/03/05	0	0.00	2	20.05	20.10	-2	6,441	-0.03%
2024/02/29	0	0.00	4	20.05	20.10	-4	7,190	-0.06%
2024/02/26	0	0.00	3	20.00	19.80	-3	7,127	-0.04%
2024/02/23	2	19.85	0	0.00	19.65	2	7,108	0.03%
2024/02/22	0	0.00	1	19.95	20.10	-1	7,088	-0.01%
2024/02/21	1	20.15	0	0.00	20.05	1	7,042	0.01%
2024/02/20	5	19.80	0	0.00	19.70	5	6,968	0.07%
2024/02/16	0	0.00	1	19.25	19.20	-1	6,943	-0.01%
2024/02/02	1	19.05	0	0.00	19.05	1	6,947	0.01%
2024/02/01	2	19.70	4	19.58	19.55	-2	6,923	-0.03%
2024/01/29	0	0.00	2	19.60	19.65	-2	6,912	-0.03%
2024/01/24	2	19.80	0.1	20.00	19.70	1.9	6,922	0.03%
2024/01/23	0	19.75	0	0.00	19.60	0	6,912	0.00%
2024/01/22	1.1	19.45	0	0.00	19.45	1.1	6,907	0.02%
2024/01/17	0	0.00	10	19.19	19.10	-10	6,882	-0.15%
2024/01/16	11	19.74	1	19.60	19.50	10	6,859	0.15%
2024/01/11	1	20.05	1	19.85	19.90	0	6,897	0.00%
2024/01/09	3	20.33	1	20.35	20.30	2	6,893	0.03%
2024/01/08	0	0.00	4	21.20	21.30	-4	6,839	-0.06%
2024/01/05	1	21.60	1	21.50	21.70	0	6,793	0.00%
2024/01/04	31	21.83	34.6	21.56	21.55	-3.6	6,685	-0.05%
2024/01/03	3	20.92	1	21.20	20.95	2	6,539	0.03%
2024/01/02	0.4	21.09	0	0.00	20.75	0.4	6,532	0.01%
2023/12/29	0	0.00	10	20.60	20.55	-10	6,453	-0.15%
2023/12/27	2	21.03	1	21.10	20.90	1	6,449	0.02%
2023/12/26	0	0.00	15	20.97	20.95	-15	6,427	-0.23%
2023/12/25	9	20.64	8.1	20.89	20.40	0.9	6,355	0.01%
2023/12/22	3.2	22.01	6	22.05	21.90	-2.8	6,274	-0.04%
2023/12/21	36	21.38	4	22.05	22.10	32	6,181	0.52%
2023/12/20	2	21.40	4	21.43	21.45	-2	6,018	-0.03%
2023/12/19	6	21.63	4.1	21.50	21.40	2	5,989	0.03%
2023/12/18	16	21.43	37	21.68	21.70	-21	5,966	-0.35%
2023/12/15	14.1	21.29	0	0.00	21.25	14.1	5,984	0.23%
2023/12/14	4	21.25	1	21.10	21.10	3	6,033	0.05%
2023/12/12	0	21.90	5	21.86	21.65	-5	6,318	-0.08%
2023/12/11	3	22.17	1	22.00	22.00	2	6,362	0.03%
2023/12/08	10	22.14	1	22.10	22.15	9	6,290	0.14%
2023/12/07	17	22.56	9	22.78	22.50	8	6,127	0.13%
2023/12/06	21	23.20	23	23.59	23.55	-2	5,917	-0.03%
2023/12/05	191.7	24.22	144.4	24.09	24.00	47.3	5,593	0.85%	大買/大賣/
2023/12/04	2	22.80	34	22.65	23.35	-32	4,171	-0.77%
2023/12/01	17	21.19	15	21.07	21.25	2	3,637	0.05%
2023/11/30	0	0.00	1	20.15	19.95	-1	3,249	-0.03%
2023/11/29	11	19.75	6	19.63	19.80	5	3,115	0.16%
2023/11/28	1	19.55	17.1	19.80	20.20	-16.1	2,523	-0.64%
2023/11/27	0	0.00	1	18.80	18.40	-1	2,339	-0.04%
2023/11/24	0	0.00	10.3	18.20	18.05	-10.3	2,319	-0.45%
2023/11/22	3	17.90	0	0.00	17.85	3	2,358	0.13%
2023/11/21	11	17.95	0	0.00	17.95	11	2,395	0.46%
2023/11/20	0	0.00	2	17.85	17.85	-2	2,450	-0.08%
2023/11/17	1	17.95	10	18.05	18.00	-9	2,569	-0.35%
2023/11/16	0	0.00	2	17.83	17.85	-2	2,711	-0.07%
2023/11/15	10	17.50	0	0.00	17.65	10	3,188	0.31%
2023/11/14	0	0.00	0.1	17.45	17.45	-0.1	3,318	0.00%
2023/11/10	0	0.00	0.4	17.70	17.60	-0.4	3,337	-0.01%
2023/11/09	2	17.75	0	0.00	17.75	2	3,359	0.06%
2023/11/07	0	0.00	0.1	17.95	17.90	-0.1	3,521	0.00%
2023/11/01	10	17.80	0	0.00	17.80	10	3,551	0.28%
2023/10/31	2	17.80	0.2	18.20	17.70	1.8	3,556	0.05%
2023/10/25	1	18.30	0	0.00	18.25	1	3,725	0.03%
2023/10/23	1	18.25	0	0.00	18.25	1	3,799	0.03%
2023/10/17	2	18.58	0	0.00	18.55	2	3,792	0.05%
2023/10/16	1	18.70	0	0.00	18.70	1	3,798	0.03%
2023/10/13	2	19.03	0	0.00	18.95	2	3,845	0.05%
2023/10/06	0	0.00	11	19.82	19.60	-11	3,913	-0.28%
2023/10/04	1	18.85	16	18.66	19.15	-15	3,898	-0.38%
2023/10/03	3	19.05	0	0.00	18.85	3	3,888	0.08%
2023/10/02	3	19.20	0	0.00	19.15	3	3,882	0.08%
2023/09/28	2	19.65	1.2	19.83	19.70	0.8	3,856	0.02%
2023/09/27	5	19.81	0	0.00	19.65	5	3,860	0.13%
2023/09/26	2	19.75	1	19.75	19.55	1	3,842	0.03%
2023/09/22	1	19.80	1	19.80	19.90	0	3,917	0.00%
2023/09/21	1	20.30	3	20.00	20.00	-2	3,909	-0.05%
2023/09/20	9	20.64	8.1	20.53	20.45	0.9	3,869	0.02%
2023/09/19	2	20.90	1.1	20.94	20.65	0.9	3,679	0.02%
2023/09/18	3	20.52	6	20.74	20.55	-3	3,597	-0.08%
2023/09/15	18	20.59	73	20.87	20.55	-55	3,512	-1.57%
2023/09/14	21.5	19.78	7	19.85	19.75	14.5	3,182	0.46%
2023/09/13	0	0.00	1	18.85	18.95	-1	3,091	-0.03%
2023/09/12	0	0.00	1	18.90	18.90	-1	3,116	-0.03%
2023/09/08	0	0.00	1	19.05	19.05	-1	3,176	-0.03%
2023/09/07	1	19.10	1	19.15	18.90	0	3,159	0.00%
2023/09/04	0	0.00	1	19.35	19.35	-1	3,185	-0.03%
2023/09/01	1	19.10	1	19.05	19.05	0	3,170	0.00%
2023/08/31	0	19.35	0	0.00	19.15	0	3,179	0.00%
2023/08/30	8	19.43	2	19.30	19.25	6	3,199	0.19%
2023/08/29	1	19.60	1	19.40	19.65	0	3,199	0.00%
2023/08/28	2	19.40	1	19.10	19.15	1	3,217	0.03%
2023/08/25	6	19.62	1	19.70	19.65	5	3,188	0.16%
2023/08/24	5	19.73	5	19.74	19.70	0	3,164	0.00%
2023/08/23	11	20.15	2	20.38	20.25	9	3,126	0.29%
2023/08/22	4	20.05	12	20.42	20.45	-8	3,054	-0.26%
2023/08/21	43	20.42	23	20.18	20.10	20	2,924	0.68%
2023/08/18	3	20.00	14.1	20.36	20.40	-11.1	2,443	-0.45%
2023/08/16	3	18.00	0	0.00	18.00	3	2,295	0.13%
2023/08/15	41	18.25	0	0.00	18.15	41	2,295	1.79%
2023/08/14	2	17.50	0	0.00	17.55	2	2,277	0.09%
2023/08/11	2.5	17.98	1	18.15	18.10	1.5	2,244	0.07%
2023/08/10	1	18.75	0	0.00	18.70	1	2,124	0.05%
2023/08/09	2	18.90	1	18.85	18.85	1	2,121	0.05%
2023/08/08	2	19.00	0	0.00	19.00	2	2,113	0.09%
2023/08/07	4	19.15	0	0.00	19.25	4	2,122	0.19%
2023/08/04	0	0.00	1	19.50	19.55	-1	2,153	-0.05%
2023/08/02	3	19.60	0	0.00	19.40	3	2,161	0.14%
2023/08/01	0	0.00	2	19.70	19.75	-2	2,201	-0.09%
2023/07/31	3	19.62	0	0.00	19.55	3	2,185	0.14%
2023/07/28	15	20.22	6	20.23	20.00	9	2,149	0.42%
2023/07/27	0	0.00	3	19.55	19.70	-3	2,062	-0.15%
2023/07/26	0	0.00	4.2	19.20	19.10	-4.2	2,021	-0.21%
2023/07/25	5	18.92	20	19.00	18.90	-15	2,016	-0.74%
2023/07/24	0	0.00	2.1	19.15	19.00	-2.1	2,014	-0.10%
2023/07/21	1	20.15	1.1	19.86	19.80	-0.1	1,997	0.00%
2023/07/20	7	20.03	0	0.00	20.15	7	1,999	0.35%
2023/07/19	0	0.00	1	20.20	20.10	-1	1,989	-0.05%
2023/07/18	5.1	20.54	2.1	20.65	20.40	3	2,023	0.15%
2023/07/17	4.1	22.51	12	22.55	22.45	-8	1,979	-0.40%
2023/07/14	1	22.20	1	22.30	22.30	0	1,989	0.00%
2023/07/13	11	22.00	0	0.00	21.70	11	2,005	0.55%
2023/07/12	4	22.44	5	22.39	22.30	-1	2,005	-0.05%
2023/07/11	1.1	22.80	1.2	22.85	22.85	-0.1	2,001	0.00%
2023/07/10	1	22.90	0	0.00	22.75	1	2,026	0.05%
2023/07/07	0	0.00	2	23.10	23.10	-2	2,052	-0.10%
2023/07/06	10	23.35	0	0.00	23.30	10	2,072	0.48%
2023/07/04	4	23.85	16	23.78	23.55	-12	2,185	-0.55%
2023/07/03	6.5	23.43	4	23.51	23.50	2.5	2,209	0.11%
2023/06/30	0	0.00	1	22.90	22.90	-1	2,191	-0.05%
2023/06/28	1.1	22.80	0	0.00	22.60	1.1	2,201	0.05%
2023/06/27	11	23.18	0	0.00	22.90	11	2,254	0.49%
2023/06/26	2	23.10	1.1	23.23	23.10	0.9	2,323	0.04%
2023/06/21	0.1	23.20	0	0.00	23.10	0.1	2,359	0.00%
2023/06/15	1	23.55	3	23.60	23.65	-2	2,577	-0.08%
2023/06/14	1	23.70	7	23.67	23.65	-6	2,633	-0.23%
2023/06/12	0.2	23.25	0	0.00	23.15	0.2	3,031	0.01%
2023/06/09	0	0.00	1	23.35	23.35	-1	3,148	-0.03%
2023/06/08	5	23.60	0	0.00	23.55	5	3,264	0.15%
2023/06/06	1	23.30	0	0.00	23.15	1	3,690	0.03%
2023/06/05	0.1	23.10	3.2	23.10	23.00	-3.1	3,938	-0.08%
2023/06/02	0.1	22.95	0	0.00	22.85	0.1	4,096	0.00%
2023/06/01	4.1	22.49	1	22.45	22.50	3.1	4,484	0.07%
2023/05/30	1.5	23.07	0	0.00	22.90	1.5	5,964	0.02%
2023/05/29	3.1	23.23	3	23.23	23.10	0.1	6,939	0.00%
2023/05/26	1.1	23.21	1	23.25	23.00	0.1	8,096	0.00%
2023/05/25	1.1	23.60	0	0.00	23.50	1.1	8,546	0.01%
2023/05/24	0.1	23.90	1	23.90	23.85	-0.9	8,656	-0.01%
2023/05/23	4	23.93	2	23.85	23.85	2	8,694	0.02%
2023/05/22	0.1	23.71	0	0.00	23.95	0.1	8,707	0.00%
2023/05/19	0.1	23.55	0	0.00	23.50	0.1	8,705	0.00%
2023/05/18	0.2	23.78	0	0.00	23.65	0.2	8,712	0.00%
2023/05/17	0.1	23.90	0	0.00	23.75	0.1	8,721	0.00%
2023/05/11	3	23.62	0	0.00	23.65	3	8,862	0.03%
2023/05/10	1	24.00	1	24.00	24.10	0	8,858	0.00%
2023/05/08	3.2	23.67	0	0.00	23.40	3.2	8,844	0.04%
2023/05/04	0.1	24.45	2	24.35	24.35	-2	8,990	-0.02%
2023/05/03	1.1	24.35	1	24.25	24.30	0.1	9,031	0.00%
2023/05/02	1.1	24.66	0	0.00	24.65	1.1	9,054	0.01%
2023/04/28	1	25.10	0	25.10	25.10	1	9,074	0.01%
2023/04/26	0.1	24.50	0	0.00	24.40	0.1	9,140	0.00%
2023/04/25	1	24.50	0	0.00	24.55	1	9,128	0.01%
2023/04/24	0	0.00	3	25.35	25.25	-3	9,120	-0.03%
2023/04/21	1.1	25.51	1	25.65	25.50	0.1	9,128	0.00%
2023/04/20	0	0.00	2	26.30	26.30	-2	9,116	-0.02%
2023/04/19	13	26.54	3.1	26.40	26.35	10	9,142	0.11%
2023/04/18	1	27.00	1	27.20	26.75	0	9,138	0.00%
2023/04/17	0	0.00	0.1	27.30	27.30	-0.1	9,142	0.00%
2023/04/14	3.1	26.92	1	26.95	27.10	2.1	9,195	0.02%
2023/04/13	3	27.00	4	26.93	26.85	-1	9,191	-0.01%
2023/04/12	1	27.00	5	26.97	26.95	-4	9,219	-0.04%
2023/04/11	0	0.00	1	27.10	27.05	-1	9,229	-0.01%
2023/04/10	3	27.57	10	27.65	27.10	-7	9,280	-0.08%
2023/04/07	4	27.14	1	27.20	27.25	3	9,327	0.03%
2023/04/06	6	26.70	1	26.85	26.60	5	9,454	0.05%
2023/03/31	9	26.33	7	26.38	26.30	2	9,552	0.02%
2023/03/30	10.1	26.45	1	26.45	26.30	9.1	10,377	0.09%
2023/03/29	0.1	26.45	0	0.00	26.30	0.1	10,589	0.00%
2023/03/28	0	0.00	1	26.65	26.45	-1	10,780	-0.01%
2023/03/27	1	26.90	3	26.42	27.05	-2	10,957	-0.02%
2023/03/24	2	26.53	0	0.00	26.40	2	11,421	0.02%
2023/03/23	4.2	26.24	4.1	26.40	26.20	0.1	11,589	0.00%
2023/03/22	3	27.37	0	0.00	27.10	3	11,652	0.03%
2023/03/21	2	27.30	0	0.00	27.35	2	11,700	0.02%
2023/03/20	1	27.65	1	27.60	27.10	0	11,728	0.00%
2023/03/17	4.2	27.35	1	27.30	27.45	3.2	11,858	0.03%
2023/03/16	29.3	27.96	27	27.30	27.20	2.3	11,863	0.02%
2023/03/15	2.1	28.11	1	28.25	28.10	1.1	11,814	0.01%
2023/03/14	16.1	28.44	4	28.75	28.55	12.1	11,682	0.10%
2023/03/13	4.2	28.71	12	28.71	28.85	-7.8	11,698	-0.07%
2023/03/10	13.1	29.05	17	29.34	28.65	-3.9	11,695	-0.03%
2023/03/09	6.1	29.51	5	29.65	29.45	1.1	11,772	0.01%
2023/03/08	11	29.28	15	29.50	29.20	-4	11,774	-0.03%
2023/03/07	9	30.14	4	30.39	30.15	5	11,672	0.04%
2023/03/06	12.1	30.38	9.1	30.32	30.50	3	11,831	0.03%
2023/03/03	31.3	30.17	49.1	30.24	30.80	-17.8	11,762	-0.15%
2023/03/02	21.1	29.78	45	29.72	29.70	-24	11,512	-0.21%
2023/03/01	31	28.69	43	28.81	28.40	-12	10,692	-0.11%
2023/02/24	91	27.86	107.4	27.63	28.60	-16.4	9,782	-0.17%	大賣/
2023/02/23	35	26.19	31.2	26.07	26.10	3.8	8,677	0.04%
2023/02/22	10	24.61	23	24.61	24.60	-13	8,298	-0.16%
2023/02/21	1	24.40	2	24.40	24.35	-1	8,256	-0.01%
2023/02/20	11.1	23.91	0.2	23.95	23.95	10.9	8,417	0.13%
2023/02/17	1	23.75	0	0.00	23.70	1	8,808	0.01%
2023/02/16	5	23.79	0.1	23.85	23.80	4.9	9,135	0.05%
2023/02/15	0	23.80	0	0.00	23.60	0	9,238	0.00%
2023/02/14	0.1	23.53	2	23.58	23.55	-1.9	9,274	-0.02%
2023/02/13	2.1	23.56	6	23.53	23.35	-4	9,331	-0.04%
2023/02/09	1	24.50	0	0.00	24.50	1	9,676	0.01%
2023/02/08	0.1	24.78	6	24.69	24.65	-5.9	9,803	-0.06%
2023/02/07	0	24.81	1	24.75	24.70	-1	9,825	-0.01%
2023/02/06	14.1	24.87	3	24.80	24.85	11.1	9,893	0.11%
2023/02/03	9.1	25.39	2	25.35	25.25	7.1	9,994	0.07%
2023/02/02	1	25.20	0.2	25.10	25.20	0.8	9,867	0.01%
2023/02/01	2	25.10	1.1	24.96	25.05	0.9	9,828	0.01%
2023/01/31	6	24.90	3	24.92	24.95	3	9,801	0.03%
2023/01/30	4.1	24.56	4	24.45	24.60	0.1	9,787	0.00%
2023/01/17	33	24.58	65	24.61	24.65	-32	9,777	-0.33%
2023/01/16	4	24.00	2	24.00	24.05	2	9,731	0.02%
2023/01/13	1	24.20	2.1	24.05	24.00	-1.1	9,736	-0.01%
2023/01/12	10	24.25	0	0.00	24.05	10	9,746	0.10%
2023/01/11	0.1	24.45	2	24.50	24.20	-2	9,747	-0.02%
2023/01/10	1	24.25	1	24.55	24.20	0	9,755	0.00%
2023/01/09	20	24.15	0.1	24.40	24.35	20	9,774	0.20%
2023/01/06	1.1	24.01	0	0.00	24.20	1.1	9,808	0.01%
2023/01/05	0	24.60	3	24.58	24.30	-3	9,838	-0.03%
2023/01/04	37.1	24.58	1.1	24.60	24.35	36	9,848	0.37%
2022/12/30	0.1	25.25	1	25.40	25.10	-0.9	9,835	-0.01%
2022/12/29	4	25.00	1	25.00	25.05	3	9,871	0.03%
2022/12/28	16	25.08	4	25.00	25.05	12	9,954	0.12%
2022/12/27	4.1	25.64	4	25.73	25.45	0.1	9,993	0.00%
2022/12/26	3	25.60	0	0.00	25.60	3	9,946	0.03%
2022/12/23	9	26.23	13	26.48	26.45	-4	9,782	-0.04%
2022/12/22	58	27.14	58.3	27.49	26.65	-0.3	9,662	0.00%
2022/12/21	14.1	26.12	24	26.28	26.25	-9.9	8,896	-0.11%
2022/12/20	7	25.74	5	25.99	25.45	2	8,722	0.02%
2022/12/19	15	25.93	2.4	25.90	25.35	12.6	8,595	0.15%
2022/12/16	41.3	26.38	46.3	26.51	26.25	-5	8,458	-0.06%
2022/12/15	6	25.34	178.7	25.30	25.65	-172.7	8,039	-2.15%	大賣/鉅額交易
2022/12/14	25	24.54	3	24.73	24.70	22	8,006	0.27%
2022/12/13	1	25.80	3	25.93	25.60	-2	7,850	-0.03%
2022/12/12	1	25.65	17	25.55	25.45	-16	7,823	-0.20%
2022/12/09	22.4	25.63	7.2	25.73	26.00	15.2	7,872	0.19%
2022/12/08	1.9	25.10	8.2	25.05	25.05	-6.3	7,941	-0.08%
2022/12/07	13	25.18	19	25.43	25.10	-6	7,959	-0.08%
2022/12/06	3	25.40	17	25.24	25.15	-14	7,863	-0.18%
2022/12/05	6	25.58	5	25.76	25.60	1	7,800	0.01%
2022/12/02	12	25.90	0	0.00	25.80	12	7,704	0.16%
2022/12/01	6	26.33	41.9	25.87	26.15	-35.9	7,618	-0.47%
2022/11/30	8	25.10	0	0.00	25.10	8	7,320	0.11%
2022/11/29	39.5	25.13	11	25.06	25.25	28.5	7,262	0.39%
2022/11/28	37	24.99	10.2	25.21	24.80	26.8	7,178	0.37%
2022/11/25	23	24.97	44	24.94	24.80	-21	6,882	-0.31%
2022/11/24	7.1	24.03	8	24.14	23.95	-0.9	6,605	-0.01%
2022/11/23	1	23.70	18	23.79	23.65	-17	6,241	-0.27%
2022/11/22	7	23.47	3	23.27	23.15	4	6,260	0.06%
2022/11/21	1	23.90	2	23.78	23.55	-1	6,216	-0.02%
2022/11/18	3.1	24.51	5	24.68	24.20	-2	6,163	-0.03%
2022/11/17	6	25.18	3	25.22	25.00	3	6,069	0.05%
2022/11/16	2.3	25.09	2	24.93	24.95	0.3	6,012	0.00%
2022/11/15	36.8	24.98	20	25.17	24.95	16.8	5,867	0.29%
2022/11/14	9.2	24.09	31	23.93	24.50	-21.8	5,499	-0.40%
2022/11/11	5	23.23	15.6	23.64	22.90	-10.6	5,274	-0.20%
2022/11/10	13	23.35	4	23.35	23.00	9	5,219	0.17%
2022/11/09	7	23.26	2	23.48	23.35	5	5,225	0.10%
2022/11/08	39	23.81	10	23.87	23.20	29	5,211	0.56%
2022/11/07	7	22.99	10	22.95	23.50	-3	5,072	-0.06%
2022/11/04	6	22.11	13	21.79	22.10	-7	4,849	-0.14%
2022/11/03	2	21.65	0	0.00	21.60	2	4,732	0.04%
2022/11/02	1	22.05	3	22.20	22.00	-2	4,731	-0.04%
2022/11/01	15	22.27	9	22.41	22.00	6	4,681	0.13%
2022/10/31	5	23.16	6	23.24	22.95	-1	4,593	-0.02%
2022/10/28	13	23.78	13	23.51	23.45	0	4,610	0.00%
2022/10/27	1	23.70	1	23.86	24.25	0	4,627	0.00%
2022/10/26	7	24.02	7	24.06	23.90	0	4,657	0.00%
2022/10/25	6	24.62	6	24.76	24.35	0	4,668	0.00%
2022/10/24	6	24.88	6	24.93	24.80	0	4,708	0.00%
2022/10/21	6	24.37	6	24.45	23.90	0	4,699	0.00%
2022/10/20	11	24.31	11	24.25	24.40	0	4,703	0.00%
2022/10/19	7	24.92	7	24.98	24.85	0	4,701	0.00%
2022/10/18	5	24.81	6	25.08	24.75	-1	4,725	-0.02%
2022/10/17	13	24.03	12	24.19	24.65	1	4,804	0.02%
2022/10/14	8.4	25.39	13	25.23	25.30	-4.6	4,938	-0.09%
2022/10/13	32.1	25.36	30	24.41	24.10	2.1	4,966	0.04%
2022/10/12	2	26.28	1	26.25	26.10	1	5,050	0.02%
2022/10/11	9	27.31	7	27.48	27.30	2	5,033	0.04%
2022/10/07	18	28.12	19	28.18	28.20	-1	5,016	-0.02%
2022/10/06	30	27.55	30	27.76	28.20	0	5,012	0.00%
2022/10/05	53	27.73	41	27.87	27.80	12	4,976	0.24%
2022/10/04	42	26.93	43	26.35	27.05	-1	4,909	-0.02%
2022/10/03	11	24.95	11.1	24.94	25.10	-0.1	4,834	0.00%
2022/09/30	10	23.75	10	23.94	24.45	0	4,871	0.00%
2022/09/29	7	24.36	9	24.49	24.40	-2	4,901	-0.04%
2022/09/28	22.1	25.04	19	24.16	24.10	3.1	4,936	0.06%
2022/09/27	15	26.58	15.2	26.61	26.55	-0.2	4,900	0.00%
2022/09/26	25	27.18	36	26.95	26.60	-11	4,929	-0.22%
2022/09/23	37	28.69	30	28.84	28.65	7	4,933	0.14%
2022/09/22	9	28.46	10.1	28.52	28.15	-1.1	4,893	-0.02%
2022/09/21	16	28.36	16	28.62	28.30	0	4,823	0.00%
2022/09/20	11	27.69	11	27.65	27.40	0	4,735	0.00%
2022/09/19	6	27.77	6	27.40	27.40	0	4,889	0.00%
2022/09/16	13	28.68	21	28.78	29.00	-8	4,918	-0.16%
2022/09/15	25	28.17	10	28.41	28.40	15	4,890	0.31%
2022/09/14	8	26.96	10	27.15	27.15	-2	4,792	-0.04%
2022/09/13	0	0.00	3	26.80	26.70	-3	4,781	-0.06%
2022/09/12	21	27.27	16	27.53	27.05	5	4,898	0.10%
2022/09/08	31	26.51	1	27.25	26.45	30	4,919	0.61%
2022/09/06	3	26.93	12	27.20	27.15	-9	4,974	-0.18%
2022/09/05	3	26.73	3	26.67	26.10	0	4,966	0.00%
2022/09/02	10	26.55	11	26.33	26.20	-1	5,028	-0.02%
2022/09/01	59	27.71	3	27.40	27.35	56	5,040	1.11%
2022/08/31	43	27.86	38	28.28	28.25	5	5,093	0.10%
2022/08/30	2	28.23	1	28.40	28.40	1	5,074	0.02%
2022/08/29	27	28.39	7	28.56	28.30	20	5,086	0.39%
2022/08/26	1	30.46	1	30.60	30.40	0	5,111	0.00%
2022/08/25	2	30.48	4	30.48	30.45	-2	5,122	-0.04%
2022/08/24	0	0.00	0	30.30	30.25	0	5,203	0.00%
2022/08/23	1	30.55	4	30.78	30.50	-3	5,313	-0.06%
2022/08/22	1	31.30	2	30.90	30.70	-1	5,367	-0.02%
2022/08/19	2	31.88	2	31.95	31.85	0	5,425	0.00%
2022/08/18	12	32.26	51	32.47	32.35	-39	5,535	-0.70%
2022/08/17	6	31.88	4	31.85	31.90	2	5,699	0.04%
2022/08/16	5	31.43	1	31.85	31.15	4	5,937	0.07%
2022/08/15	8	31.90	8	31.87	32.10	0	6,298	0.00%
2022/08/12	8	32.11	6	31.98	32.15	2	6,355	0.03%
2022/08/11	4	31.50	6	31.63	31.30	-2	6,388	-0.03%
2022/08/10	3	31.27	2	31.33	31.25	1	6,427	0.02%
2022/08/09	7	31.03	9	30.91	31.05	-2	6,501	-0.03%
2022/08/08	2	30.45	3	30.52	30.50	-1	6,615	-0.02%
2022/08/05	3	30.23	3.1	30.42	30.50	-0.1	6,694	0.00%
2022/08/04	4	29.66	2	29.88	29.85	2	6,843	0.03%
2022/08/03	4	30.18	5	30.16	30.05	-1	6,942	-0.01%
2022/08/02	5	30.85	2	30.95	30.70	3	7,204	0.04%
2022/08/01	2	31.63	3	31.67	31.90	-1	7,446	-0.01%
2022/07/29	8	31.62	9.3	32.03	31.55	-1.3	7,651	-0.02%
2022/07/28	6	31.60	1	31.75	31.40	5	7,832	0.06%
2022/07/27	2	31.45	2	31.60	31.75	0	8,157	0.00%
2022/07/26	1	31.50	2	31.53	31.25	-1	8,303	-0.01%
2022/07/25	3	31.62	0	0.00	31.70	3	8,565	0.04%
2022/07/22	20	32.40	13	32.55	32.40	7	8,659	0.08%
2022/07/21	23	32.43	24	32.51	32.25	-1	8,824	-0.01%
2022/07/20	17	31.74	6	31.93	31.05	11	8,884	0.12%
2022/07/19	19	33.33	12	32.92	33.30	7	9,059	0.08%
2022/07/18	1	31.90	12	32.14	31.95	-11	9,250	-0.12%
2022/07/15	10	31.40	0	0.00	31.40	10	10,030	0.10%
2022/07/14	5	31.89	0	0.00	32.15	5	11,848	0.04%
2022/07/13	2	31.85	25	31.64	31.65	-23	12,520	-0.18%
2022/07/12	72	30.68	0	0.00	30.40	72	12,663	0.57%
2022/07/11	52	32.49	3	32.65	32.45	49	13,093	0.37%
2022/07/08	6	32.67	28	33.06	32.75	-22	13,146	-0.17%
2022/07/07	7	31.46	5	31.48	31.60	2	13,115	0.02%
2022/07/06	4.1	31.50	7	31.56	31.10	-3	13,094	-0.02%
2022/07/05	4	30.71	19	30.99	31.55	-15	13,081	-0.11%
2022/07/04	4	30.11	3	30.33	30.20	1	13,091	0.01%
2022/07/01	21	30.75	3	30.95	29.30	18	13,082	0.14%
2022/06/30	22	32.06	2	31.48	31.45	20	13,010	0.15%
2022/06/29	5	32.74	20	32.96	32.75	-15	12,971	-0.12%
2022/06/28	2	33.70	3	33.70	33.80	-1	12,960	-0.01%
2022/06/27	13	34.54	45	34.66	34.65	-32	12,946	-0.25%
2022/06/24	7	32.64	5	32.92	32.30	2	12,844	0.02%
2022/06/23	5	32.40	6	32.56	31.90	-1	12,823	-0.01%
2022/06/22	73	33.91	45	33.65	33.00	28	12,847	0.22%
2022/06/21	25	34.37	25	34.66	34.80	0	12,780	0.00%
2022/06/20	5	36.59	5	34.17	34.00	0	12,761	0.00%
2022/06/17	5	37.72	3	37.42	37.65	2	12,687	0.02%
2022/06/16	6	39.00	7	38.48	37.50	-1	12,707	-0.01%
2022/06/15	8	39.72	7	39.84	39.50	1	12,767	0.01%
2022/06/14	5.5	39.43	19	39.56	39.60	-13.5	12,968	-0.10%
2022/06/13	22.5	40.66	5	40.17	40.05	17.5	13,235	0.13%
2022/06/10	4	42.14	5	42.49	42.30	-1	13,667	-0.01%
2022/06/09	26	43.13	13	43.15	43.10	13	14,312	0.09%
2022/06/08	5	44.65	7	44.96	44.35	-2	15,286	-0.01%
2022/06/07	9	44.45	14	44.65	44.60	-5	16,911	-0.03%
2022/06/06	97	44.69	171	45.42	44.50	-74	17,329	-0.43%	大賣/
2022/06/02	8	44.92	3	45.05	44.95	5	17,409	0.03%
2022/06/01	16	44.84	6	44.95	44.95	10	17,605	0.06%
2022/05/31	46	44.68	3	44.55	44.55	43	17,930	0.24%
2022/05/30	42	44.86	5	45.00	44.85	37	18,006	0.21%
2022/05/27	81	44.97	2	44.98	45.10	79	18,173	0.43%
2022/05/26	27	45.16	78	45.47	45.15	-51	18,374	-0.28%
2022/05/25	63	45.28	35	45.48	45.00	28	19,013	0.15%
2022/05/24	48	45.33	94	45.69	45.10	-46	19,477	-0.24%
2022/05/23	103	44.97	108	45.11	44.75	-5	19,728	-0.03%	大買/大賣/
2022/05/20	8	43.48	12	43.34	43.00	-4	19,665	-0.02%
2022/05/19	5	42.55	4	42.73	43.00	1	20,738	0.00%
2022/05/18	1	43.35	1	43.50	43.35	0	21,265	0.00%
2022/05/17	50	43.32	15	43.10	42.75	35	21,280	0.16%
2022/05/16	11	42.90	63	43.53	43.65	-52	21,284	-0.24%
2022/05/13	4	43.50	4	43.60	43.35	0	21,195	0.00%
2022/05/12	8	44.02	4	44.24	42.75	4	21,177	0.02%
2022/05/11	17	44.72	2	44.35	44.80	15	21,046	0.07%
2022/05/10	28	45.47	16	45.52	45.20	12	21,060	0.06%
2022/05/09	72	46.01	3	44.58	44.40	69	20,835	0.33%
2022/05/06	10	46.23	7	46.26	46.25	3	20,764	0.01%
2022/05/05	5	45.98	8	46.01	46.25	-3	20,663	-0.01%
2022/05/04	15	45.81	80	45.89	45.30	-65	20,480	-0.32%
2022/05/03	2	44.20	4	44.09	44.05	-2	20,208	-0.01%
2022/04/29	70.3	44.64	76	44.69	44.50	-5.7	20,137	-0.03%
2022/04/28	14	42.60	2	42.60	42.45	12	19,944	0.06%
2022/04/27	13	43.32	13	43.43	43.15	0	19,857	0.00%
2022/04/26	39	44.67	3.4	44.28	43.40	35.7	19,656	0.18%
2022/04/25	65.1	45.41	19	45.24	45.25	46.1	19,467	0.24%
2022/04/22	4.4	49.05	33	49.33	48.70	-28.6	19,228	-0.15%
2022/04/21	58	49.66	30	49.50	49.00	28	18,969	0.15%
2022/04/20	130	49.35	169.4	50.73	48.25	-39.4	18,197	-0.22%	大買/大賣/
2022/04/19	50.2	47.89	132	46.84	47.25	-81.8	16,420	-0.50%	大賣/
2022/04/18	7	46.09	17	45.98	45.40	-10	15,772	-0.06%
2022/04/15	121	46.10	321	44.81	45.60	-200	15,688	-1.28%	大買/大賣/鉅額交易
2022/04/14	6	44.03	267	44.39	44.10	-261	15,270	-1.71%	大賣/鉅額交易
2022/04/13	9	43.54	119	43.85	43.55	-110	15,274	-0.72%	大賣/鉅額交易
2022/04/12	10	42.17	10	42.84	42.95	0	15,396	0.00%
2022/04/11	45	42.92	18	43.18	42.65	27	15,414	0.18%
2022/04/08	59	42.85	30.2	43.04	42.90	28.8	15,461	0.19%
2022/04/07	96.2	42.39	3	41.00	41.00	93.2	15,455	0.60%
2022/04/06	81	42.91	4	43.11	42.80	77	15,481	0.50%
2022/04/01	59	43.59	9	43.77	43.60	50	15,596	0.32%
2022/03/31	139	43.56	79	44.08	43.45	60	15,620	0.38%	大買/
2022/03/30	102	44.07	103	44.32	44.00	-1	15,630	-0.01%	大買/大賣/
2022/03/29	111	44.13	6	44.05	44.10	105	15,639	0.67%	大買/鉅額交易
2022/03/28	94	43.08	34	43.21	44.05	60	15,700	0.38%
2022/03/25	81	43.86	7	43.16	43.10	74	15,880	0.47%
2022/03/24	58.1	44.60	13	44.89	44.45	45.1	15,869	0.28%
2022/03/23	2	45.05	11	45.19	44.90	-9	16,004	-0.06%
2022/03/22	3	45.05	68	45.39	44.90	-65	16,094	-0.40%
2022/03/21	65.1	45.20	22	45.16	45.40	43.1	16,239	0.27%
2022/03/18	31	44.86	9	44.80	45.00	22	16,282	0.14%
2022/03/17	17	45.23	20	45.60	45.80	-3	16,302	-0.02%
2022/03/16	19	45.12	12	44.84	44.45	7	16,384	0.04%
2022/03/15	42.3	46.31	17	46.02	45.20	25.3	16,604	0.15%
2022/03/14	68.1	48.53	29	48.56	47.80	39.1	16,799	0.23%
2022/03/11	58.5	47.88	122	47.84	48.15	-63.5	16,313	-0.39%	大賣/
2022/03/10	149.9	47.54	143	48.02	47.10	6.9	15,460	0.04%	大買/大賣/
2022/03/09	45	43.11	107.1	43.36	45.10	-62.1	14,030	-0.44%	大賣/
2022/03/08	52	41.96	66	41.69	41.00	-14	14,081	-0.10%
2022/03/07	51.6	44.02	45	43.73	43.05	6.6	13,978	0.05%
2022/03/04	26	45.51	41.5	45.54	45.25	-15.5	13,893	-0.11%
2022/03/03	36	45.08	375	45.12	44.95	-339	13,591	-2.49%	大賣/鉅額交易
2022/03/02	78	44.58	76	45.60	44.50	2	13,513	0.01%
2022/03/01	77	44.37	28.6	44.57	44.80	48.4	13,411	0.36%
2022/02/25	355	45.77	369.3	46.22	44.50	-14.3	13,260	-0.11%	大買/大賣/
2022/02/24	311	44.32	92	45.32	43.95	219	12,558	1.74%	大買/鉅額交易
2022/02/23	135	44.22	317	44.08	44.10	-182	11,928	-1.53%	大買/大賣/鉅額交易
2022/02/22	102.2	42.64	182	43.86	41.95	-79.9	11,487	-0.70%	大買/大賣/
2022/02/21	178.5	45.77	67.1	45.97	43.80	111.4	11,259	0.99%	大買/鉅額交易
2022/02/18	69.1	42.35	39.7	43.17	44.30	29.5	10,238	0.29%
2022/02/17	206	40.92	7.1	40.67	40.30	198.9	9,889	2.01%	大買/鉅額交易
2022/02/16	8	40.63	10	40.75	41.00	-2	9,903	-0.02%
2022/02/15	5	39.64	5	39.82	39.70	0	9,942	0.00%
2022/02/14	4	39.60	3	39.72	38.95	1	10,035	0.01%
2022/02/11	6	39.99	9	40.01	39.90	-3	10,082	-0.03%
2022/02/10	8	39.94	8	40.13	40.45	0	10,322	0.00%
2022/02/09	26	39.22	3	38.97	39.20	23	10,424	0.22%
2022/02/08	9.2	39.11	7.2	39.06	38.95	2	10,534	0.02%
2022/02/07	10	38.45	10	37.51	39.05	0	10,725	0.00%
2022/01/26	1	35.70	5.2	35.60	35.60	-4.2	11,122	-0.04%
2022/01/25	5.1	35.63	2.1	36.21	35.30	3	11,231	0.03%
2022/01/24	5.6	36.54	7	36.84	37.05	-1.4	11,282	-0.01%
2022/01/21	4.2	37.06	8	37.31	36.70	-3.8	11,408	-0.03%
2022/01/20	1	38.10	12	38.44	38.50	-11	11,467	-0.10%
2022/01/19	6.3	38.75	0	0.00	38.45	6.3	11,563	0.05%
2022/01/18	4	39.76	1.6	39.97	39.65	2.4	11,669	0.02%
2022/01/17	1	39.55	2.4	39.48	39.50	-1.4	11,855	-0.01%
2022/01/14	8.1	39.86	8	40.07	40.00	0.1	12,072	0.00%
2022/01/13	41.1	41.19	3.4	40.94	40.50	37.7	12,124	0.31%
2022/01/12	3.4	40.51	2	40.70	41.20	1.4	12,267	0.01%
2022/01/11	6	41.24	6.1	41.53	40.95	-0.1	12,517	0.00%
2022/01/10	5	40.96	16	40.90	40.90	-11	12,993	-0.08%
2022/01/07	3.1	42.15	11.1	42.12	41.90	-8	13,083	-0.06%
2022/01/06	4.3	43.32	2.6	43.68	43.00	1.7	13,411	0.01%
2022/01/05	14.7	44.18	6.1	44.49	43.70	8.5	13,643	0.06%
2022/01/04	2.1	44.44	3	44.28	44.65	-0.9	13,686	-0.01%
2022/01/03	28.2	44.60	4	44.06	44.20	24.2	14,030	0.17%
2021/12/30	1	44.95	6	45.00	45.20	-5	14,555	-0.03%
2021/12/29	12.3	45.61	11	45.49	45.40	1.3	14,770	0.01%
2021/12/28	27.1	46.66	13.3	46.71	45.90	13.8	15,060	0.09%
2021/12/27	2.3	46.17	10	46.10	46.10	-7.7	15,409	-0.05%
2021/12/23	4	47.26	2	47.15	46.85	2	16,080	0.01%
2021/12/22	3	47.73	6	47.67	47.60	-3	16,309	-0.02%
2021/12/21	22.6	47.55	12.1	47.86	48.30	10.5	16,421	0.06%
2021/12/20	24	46.67	4	47.40	46.70	20	16,321	0.12%
2021/12/17	49	47.25	57	47.23	46.45	-8	16,507	-0.05%
2021/12/16	7	46.71	6	47.13	46.40	1	16,710	0.01%
2021/12/15	12	46.61	19.1	46.65	46.75	-7.1	16,713	-0.04%
2021/12/14	16	45.78	16	45.18	44.70	0	16,837	0.00%
2021/12/13	39	47.73	32	47.62	47.00	7	17,025	0.04%
2021/12/10	36.5	48.62	31	49.14	48.15	5.5	17,372	0.03%
2021/12/09	63.1	51.32	84	51.09	51.00	-20.9	17,736	-0.12%
2021/12/08	52	49.69	80.3	50.06	50.20	-28.3	17,981	-0.16%
2021/12/07	4	44.93	12	45.03	45.80	-8	17,768	-0.05%
2021/12/06	4	44.22	34	43.52	43.80	-30	18,102	-0.17%
2021/12/03	49	44.05	6	43.52	43.25	43	18,761	0.23%
2021/12/02	32	44.48	38	44.51	44.05	-6	19,708	-0.03%
2021/11/30	3	42.43	28	41.62	42.70	-25	20,658	-0.12%
2021/11/29	38	40.83	52	41.77	40.75	-14	21,644	-0.06%
2021/11/26	46	41.34	15	41.92	41.20	31	22,686	0.14%
2021/11/25	6	43.46	14	43.59	42.85	-8	23,768	-0.03%
2021/11/24	13	43.28	6	43.31	43.60	7	25,368	0.03%
2021/11/23	1	43.25	4	43.50	42.50	-3	25,959	-0.01%
2021/11/22	47	42.74	126	43.09	43.15	-79	27,384	-0.29%	大賣/
2021/11/19	3	42.90	10	42.94	42.40	-7	28,767	-0.02%
2021/11/18	141	43.08	195	43.53	43.00	-54	30,998	-0.17%	大買/大賣/
2021/11/17	167	43.22	9	42.67	43.05	158	31,371	0.50%	大買/鉅額交易
2021/11/16	95	44.18	186.1	44.08	44.20	-91.1	32,589	-0.28%	大賣/
2021/11/15	195	42.57	290	43.00	42.70	-95	34,574	-0.27%	大買/大賣/
2021/11/12	7	42.19	107	42.76	42.55	-100	35,327	-0.28%	大賣/
2021/11/11	5	42.10	10	42.63	41.50	-5	35,478	-0.01%
2021/11/10	10	43.59	2	43.75	43.35	8	35,594	0.02%
2021/11/09	13	44.23	11	44.45	43.90	2	35,942	0.01%
2021/11/08	13	44.13	9.1	44.15	44.30	3.9	35,955	0.01%
2021/11/05	7	42.99	9	42.78	43.30	-2	36,121	-0.01%
2021/11/04	140	44.07	29	43.59	42.90	111	36,514	0.30%	大買/鉅額交易
2021/11/03	326	43.50	377	42.70	43.45	-51	37,824	-0.13%	大買/大賣/
2021/11/02	5	41.33	15	41.35	41.10	-10	38,083	-0.03%
2021/11/01	3	40.92	0	0.00	41.10	3	38,111	0.01%
2021/10/29	8	40.73	15	40.72	40.80	-7	38,187	-0.02%
2021/10/28	49	40.71	5.4	41.01	40.20	43.7	38,417	0.11%
2021/10/27	219.1	41.07	55	41.25	40.65	164.1	38,808	0.42%	大買/鉅額交易
2021/10/26	30.1	41.38	29	41.92	42.00	1.1	39,488	0.00%
2021/10/25	9.1	41.58	213	41.59	42.00	-204	40,330	-0.51%	大賣/鉅額交易
2021/10/22	113	42.34	27	41.87	41.10	86	40,941	0.21%	大買/
2021/10/21	187	43.55	189	43.85	43.30	-2	41,212	0.00%	大買/大賣/
2021/10/20	143.1	44.02	80	44.57	43.20	63.1	41,449	0.15%	大買/
2021/10/19	219.5	44.58	163	45.07	44.10	56.5	41,844	0.14%	大買/大賣/
2021/10/18	126	43.86	162	44.49	45.65	-36	42,166	-0.09%	大買/大賣/
2021/10/15	79	43.91	86	44.28	44.30	-7	42,403	-0.02%
2021/10/14	48	43.77	63	43.99	44.20	-15	42,793	-0.04%
2021/10/13	7.1	46.21	15.3	46.30	43.50	-8.2	42,883	-0.02%
2021/10/12	35.1	45.82	11.1	46.40	45.90	24.1	44,043	0.05%
2021/10/08	54.1	48.50	81	48.39	48.70	-27	44,735	-0.06%
2021/10/07	93	48.82	90	48.58	48.50	3	45,111	0.01%
2021/10/06	47.5	47.55	11	45.66	45.00	36.5	45,156	0.08%
2021/10/05	18.1	47.46	25	47.64	47.85	-6.9	45,594	-0.02%
2021/10/04	25.4	50.01	22	49.50	47.00	3.4	46,100	0.01%
2021/10/01	44.4	54.40	17	56.19	53.00	27.4	47,629	0.06%
2021/09/30	74	55.71	154	56.71	58.40	-80	49,158	-0.16%	大賣/
2021/09/29	73.2	56.08	41	57.13	54.70	32.2	48,845	0.07%
2021/09/28	12	55.80	12	55.45	55.50	0	48,637	0.00%
2021/09/27	72	58.77	71	59.35	58.20	1	48,523	0.00%
2021/09/24	77	58.68	77	59.38	58.60	0	48,505	0.00%
2021/09/23	21.3	58.97	17	59.29	58.10	4.3	48,309	0.01%
2021/09/22	10.1	56.97	9	56.88	57.70	1.1	48,010	0.00%
2021/09/17	19	57.98	31	58.16	58.00	-12	47,987	-0.02%
2021/09/16	70.1	57.89	46	57.93	57.30	24.1	47,791	0.05%
2021/09/15	51	59.26	50	59.51	59.20	1	47,790	0.00%
2021/09/14	46.1	61.69	46	62.10	59.10	0.1	47,320	0.00%
2021/09/13	89	62.41	55	62.09	61.50	34	47,114	0.07%
2021/09/10	56.3	59.93	58	60.48	59.80	-1.7	46,563	0.00%
2021/09/09	23	60.25	13	59.15	59.90	10	46,502	0.02%
2021/09/08	39.1	58.83	56.1	58.45	60.30	-17.1	48,879	-0.03%
2021/09/07	93.1	58.80	157	58.63	57.60	-63.9	50,797	-0.13%	大賣/
2021/09/06	46.1	58.09	63	58.85	55.80	-16.9	52,497	-0.03%
2021/09/03	96.8	61.93	53	61.35	60.70	43.8	54,167	0.08%
2021/09/02	73.1	62.93	73.3	61.93	63.80	-0.2	54,218	0.00%
2021/09/01	223.6	64.33	146	63.49	61.90	77.6	55,198	0.14%	大買/大賣/
2021/08/31	140	67.96	105.5	67.66	67.70	34.5	54,516	0.06%	大買/大賣/
2021/08/30	150	67.96	154	68.30	67.00	-4	53,818	-0.01%	大買/大賣/
2021/08/27	98	65.32	64	65.35	64.30	34	52,661	0.06%
2021/08/26	137	67.13	130.3	66.99	66.60	6.7	52,777	0.01%	大買/大賣/
2021/08/25	131	63.61	163	64.10	65.70	-32	52,918	-0.06%	大買/大賣/
2021/08/24	297.5	62.88	124.5	63.54	63.80	173	52,005	0.33%	大買/大賣/鉅額交易
2021/08/23	1	57.50	52.1	60.47	60.50	-51.1	50,543	-0.10%
2021/08/20	106	53.85	99	53.97	55.00	7	51,324	0.01%	大買/
2021/08/19	155.3	54.45	128	54.65	51.70	27.3	51,051	0.05%	大買/大賣/
2021/08/18	59	49.31	73.1	49.56	52.40	-14.1	50,007	-0.03%
2021/08/17	12.1	49.52	18	48.88	47.70	-5.9	50,557	-0.01%
2021/08/16	25	49.37	22	49.27	48.50	3	50,984	0.01%
2021/08/13	70	50.62	46	50.41	49.50	24	51,529	0.05%
2021/08/12	23	49.43	34	49.95	50.30	-11	51,812	-0.02%
2021/08/11	108.2	49.61	122	48.90	49.10	-13.9	52,430	-0.03%	大買/大賣/
2021/08/10	85	52.65	76.3	51.18	50.40	8.7	52,970	0.02%
2021/08/09	144	53.69	71	53.53	52.10	73	52,740	0.14%	大買/
2021/08/06	33	53.17	39.3	53.83	54.10	-6.3	51,535	-0.01%
2021/08/05	60	50.50	72	49.46	49.20	-12	51,190	-0.02%
2021/08/04	28	51.46	43	51.33	50.90	-15	51,652	-0.03%
2021/08/03	74	51.65	68	52.03	51.20	6	53,098	0.01%
2021/08/02	52	49.90	82	50.23	51.00	-30	53,338	-0.06%
2021/07/30	138	54.06	97	51.88	50.00	41	54,107	0.08%	大買/
2021/07/29	79	51.53	126	51.41	54.40	-47	53,367	-0.09%	大賣/
2021/07/28	120	47.83	103.4	47.52	49.50	16.6	52,449	0.03%	大買/大賣/
2021/07/27	44.1	48.63	46	48.60	46.50	-1.9	51,673	0.00%
2021/07/26	68	51.90	49	49.87	49.30	19	51,299	0.04%
2021/07/23	66	51.65	64	51.77	53.50	2	50,976	0.00%
2021/07/22	50.1	51.10	46	50.65	49.85	4.1	50,458	0.01%
2021/07/21	113	55.85	99	54.76	51.70	14	49,923	0.03%	大買/
2021/07/20	96.2	54.73	130	54.90	56.40	-33.9	49,293	-0.07%	大賣/
2021/07/19	72.1	55.80	65	55.40	55.10	7.1	48,920	0.01%
2021/07/16	115.1	57.18	105	57.58	55.00	10.1	48,672	0.02%	大買/大賣/
2021/07/15	56	53.91	53.4	54.12	55.90	2.6	47,599	0.01%
2021/07/14	50	51.83	62	51.93	50.90	-12	47,513	-0.03%
2021/07/13	113.6	57.68	110.3	56.35	54.40	3.3	46,883	0.01%	大買/大賣/
2021/07/12	84	63.76	87	62.41	60.40	-3	47,094	-0.01%
2021/07/09	117.4	66.96	61	67.28	62.70	56.4	46,827	0.12%	大買/
2021/07/08	164.3	71.15	101.5	70.93	68.30	62.8	47,679	0.13%	大買/大賣/
2021/07/07	92.3	71.38	103.6	72.91	71.10	-11.3	46,134	-0.02%	大賣/
2021/07/06	2	65.30	4.2	68.02	69.30	-2.2	44,771	0.00%
2021/07/05	21.1	62.50	13	61.08	63.00	8.1	45,005	0.02%
2021/07/02	3.2	70.07	3	67.10	67.50	0.2	45,037	0.00%
2021/07/01	1.2	67.47	25.8	68.78	69.00	-24.7	45,081	-0.05%
2021/06/30	10.7	62.99	3.1	63.38	63.90	7.6	45,006	0.02%
2021/06/29	6	59.60	6	62.18	59.00	0	44,970	0.00%
2021/06/28	11	62.27	3	63.57	62.20	8	44,934	0.02%
2021/06/25	0.3	60.35	3	59.63	59.40	-2.7	44,861	-0.01%
2021/06/24	5	59.58	50	57.60	60.90	-45	44,838	-0.10%
2021/06/23	28	62.10	3	62.10	62.10	25	44,587	0.06%
2021/06/22	41.2	69.12	33.3	68.01	68.90	7.9	44,606	0.02%
2021/06/21	26.9	63.13	6	63.75	63.80	20.9	44,233	0.05%
2021/06/18	17	53.99	13.2	56.39	58.00	3.8	45,082	0.01%
2021/06/17	139.2	50.63	172.1	51.25	52.80	-32.9	45,290	-0.07%	大買/大賣/
2021/06/16	172.2	46.65	184.9	47.01	48.05	-12.7	42,907	-0.03%	大買/大賣/
2021/06/15	278	41.95	226	42.65	43.70	52	40,585	0.13%	大買/大賣/
2021/06/11	73	38.17	116	38.63	39.75	-43	37,979	-0.11%	大賣/
2021/06/10	169.1	35.98	161	36.18	36.15	8.1	36,106	0.02%	大買/大賣/
2021/06/09	130.3	37.73	97	37.85	36.60	33.3	35,605	0.09%	大買/
2021/06/08	11	35.74	29	36.20	36.90	-18	33,536	-0.05%
2021/06/07	58	34.30	72.3	33.31	33.55	-14.3	33,183	-0.04%
2021/06/04	58	37.69	47	35.92	35.45	11	32,705	0.03%
2021/06/03	61	38.84	63	39.05	38.30	-2	32,180	-0.01%
2021/06/02	132	38.58	109.1	38.38	37.70	22.9	31,370	0.07%	大買/大賣/
2021/06/01	29.1	36.07	71	36.06	36.60	-41.9	29,844	-0.14%
2021/05/31	23	36.91	34	36.95	35.20	-11	29,322	-0.04%
2021/05/28	95	36.34	76	36.83	36.25	19	28,468	0.07%
2021/05/27	90.3	35.94	87	36.16	35.55	3.3	27,260	0.01%
2021/05/26	77	33.71	118	34.23	34.70	-41	26,202	-0.16%	大賣/
2021/05/25	196.2	33.69	200	33.78	33.00	-3.8	25,070	-0.02%	大買/大賣/
2021/05/24	38.2	31.47	71	31.69	33.25	-32.8	23,739	-0.14%
2021/05/21	81	29.24	46	29.59	30.25	35	23,232	0.15%
2021/05/20	111.2	27.84	125.1	28.37	27.50	-14	22,566	-0.06%	大買/大賣/
2021/05/19	115.1	27.60	81	28.17	27.90	34.1	22,070	0.15%	大買/
2021/05/18	144.1	26.28	141	26.89	26.95	3.1	21,209	0.01%	大買/大賣/
2021/05/17	8	25.32	8	25.38	25.20	0	20,287	0.00%
2021/05/14	36	28.44	22.1	30.44	27.95	13.9	19,953	0.07%
2021/05/13	18	31.08	17.1	31.08	31.05	0.9	19,467	0.00%
2021/05/12	73	34.97	13	36.28	34.45	60	19,082	0.31%
2021/05/11	68.7	37.95	124.5	37.60	38.25	-55.8	18,559	-0.30%	大賣/
2021/05/10	16	34.30	59	35.32	35.55	-43	16,953	-0.25%
2021/05/07	86	29.67	58	31.44	32.35	28	16,299	0.17%
2021/05/06	2	29.15	1	29.50	29.45	1	15,030	0.01%
2021/05/05	18	27.04	1	28.70	28.15	17	14,974	0.11%
2021/05/04	1	29.00	0	0.00	26.10	1	14,922	0.01%
2021/05/03	2	30.00	4	30.58	29.00	-2	14,944	-0.01%
2021/04/29	0	0.00	2	28.13	29.00	-2	14,880	-0.01%
2021/04/28	2	28.30	11	28.34	28.30	-9	14,931	-0.06%
2021/04/27	5	28.65	3	28.82	28.85	2	14,965	0.01%
2021/04/26	8	27.84	7.2	27.56	28.85	0.9	14,986	0.01%
2021/04/23	3	27.03	40	27.12	27.00	-37	14,973	-0.25%
2021/04/22	54	31.57	5.2	31.04	30.00	48.8	15,665	0.31%
2021/04/21	32	32.22	40	33.28	33.30	-8	15,530	-0.05%
2021/04/20	46	29.54	43	29.88	30.30	3	15,294	0.02%
2021/04/19	2	26.75	15	27.55	27.55	-13	14,488	-0.09%
2021/04/16	43	23.62	47	24.08	25.05	-4	14,367	-0.03%
2021/04/15	89	22.69	79	22.85	22.80	10	13,506	0.07%
2021/04/14	75.2	22.73	84	22.66	23.00	-8.9	13,125	-0.07%
2021/04/13	48	20.76	49	20.94	21.65	-1	11,426	-0.01%
2021/04/12	49	19.71	22	19.78	19.70	27	10,992	0.25%
2021/04/09	23.3	19.13	26	19.13	18.80	-2.7	10,562	-0.03%
2021/04/08	6	19.85	1.7	19.56	19.65	4.3	10,215	0.04%
2021/04/07	1	18.55	22	18.29	19.35	-21	10,214	-0.21%
2021/04/06	16	18.12	1	18.05	18.10	15	10,228	0.15%
2021/04/01	6	17.83	2	17.73	18.00	4	10,401	0.04%
2021/03/31	10	18.00	0	0.00	18.00	10	10,538	0.09%
2021/03/30	2	17.75	0.5	17.60	17.65	1.5	10,717	0.01%
2021/03/29	41	18.56	2	18.30	18.20	39	11,215	0.35%
2021/03/26	1	17.65	4	17.53	17.75	-3	11,431	-0.03%
2021/03/25	0	0.00	22	16.56	16.45	-22	11,419	-0.19%
2021/03/24	2	17.10	9	17.28	17.15	-7	11,581	-0.06%
2021/03/23	90	18.35	53	17.79	17.55	37	11,514	0.32%
2021/03/22	10	18.51	9	18.74	18.75	1	10,458	0.01%
2021/03/19	14	16.37	29	16.97	17.05	-15	9,986	-0.15%
2021/03/18	7	15.01	23.5	15.10	15.50	-16.5	9,503	-0.17%
2021/03/17	11	13.83	5.5	13.85	14.10	5.5	9,043	0.06%
2021/03/16	60	13.43	77	13.73	13.85	-17	8,790	-0.19%
2021/03/15	0	0.00	66.2	12.50	12.75	-66.2	8,337	-0.79%
2021/03/12	1	11.60	0	0.00	11.60	1	8,069	0.01%
2021/03/11	6	12.03	0	0.00	11.75	6	8,026	0.07%
2021/03/10	24	11.84	0	0.00	11.70	24	7,905	0.30%
2021/03/09	0	0.00	2	11.90	11.80	-2	7,881	-0.03%
2021/03/08	0	0.00	2	12.00	11.65	-2	7,835	-0.03%
2021/03/05	7.5	11.66	5	11.73	11.45	2.5	7,790	0.03%
2021/03/04	0	0.00	2	11.55	11.75	-2	7,710	-0.03%
2021/03/02	4	11.75	10	11.83	11.30	-6	7,715	-0.08%
2021/02/26	12	11.69	0	0.00	11.70	12	7,669	0.16%
2021/02/25	13	11.67	40	11.60	11.65	-27	7,613	-0.35%
2021/02/24	0	0.00	6	11.68	11.65	-6	7,539	-0.08%
2021/02/23	15	12.28	2	12.50	11.90	13	7,470	0.17%
2021/02/22	40	12.08	22	12.16	12.10	18	7,259	0.25%
2021/02/19	62	11.87	31	11.79	11.50	31	7,117	0.44%
2021/02/17	0	0.00	11	10.05	10.35	-11	6,787	-0.16%
2021/02/05	5	9.97	0	0.00	9.90	5	6,741	0.07%
2021/02/02	10	10.30	14.2	10.42	10.35	-4.2	7,029	-0.06%
2021/02/01	5	10.00	0	0.00	9.91	5	6,936	0.07%
2021/01/29	3	10.10	0	0.00	9.81	3	6,910	0.04%
2021/01/28	6	10.25	30	10.30	10.25	-24	7,253	-0.33%
2021/01/27	7	10.03	0	0.00	9.96	7	7,213	0.10%
2021/01/26	5	10.20	3	10.33	10.15	2	7,288	0.03%
2021/01/25	6	10.82	1	10.55	10.75	5	7,238	0.07%
2021/01/22	0	0.00	1	10.25	10.25	-1	7,138	-0.01%
2021/01/21	8	10.16	2	9.71	9.72	6	7,113	0.08%
2021/01/20	1	9.97	2	10.03	9.56	-1	7,016	-0.01%
2021/01/19	1	11.45	10	10.52	10.45	-9	6,930	-0.13%
2021/01/18	4	10.66	2	10.53	11.00	2	6,890	0.03%
2021/01/15	82	11.78	18	11.46	11.20	64	6,737	0.95%
2021/01/14	0	0.00	1	11.50	12.35	-1	5,819	-0.02%
2021/01/13	4	11.50	3	11.50	11.25	1	5,699	0.02%
2021/01/08	0	0.00	6	11.88	12.40	-6	5,448	-0.11%
2021/01/05	30	12.76	2	12.60	13.00	28	5,299	0.53%
2021/01/04	38	13.00	2	13.15	13.10	36	5,336	0.67%
2020/12/30	5	12.70	1	12.40	12.70	4	5,236	0.08%
2020/12/29	3.2	13.96	29	14.05	13.20	-25.8	5,090	-0.51%
2020/12/28	45	14.41	56	14.50	14.50	-11	4,900	-0.22%
2020/12/25	12	12.91	5.6	12.94	13.20	6.4	4,643	0.14%
2020/12/24	5	12.18	26	12.37	12.40	-21	4,435	-0.47%
2020/12/23	19	10.91	11	10.41	11.95	8	4,179	0.19%
2020/12/22	20	10.95	0	0.00	10.90	20	3,646	0.55%
2020/12/21	10	9.98	0	0.00	9.98	10	3,314	0.30%
2020/12/18	1	8.61	2	8.89	9.08	-1	3,239	-0.03%
2020/12/17	1	8.23	0	0.00	8.26	1	3,017	0.03%
2020/12/16	9	8.26	0	0.00	8.48	9	2,959	0.30%
2020/12/15	1	8.25	3	8.43	8.03	-2	2,864	-0.07%
2020/12/14	3	7.93	0	0.00	7.94	3	2,668	0.11%
2020/12/07	0	0.00	5	7.30	7.40	-5	2,475	-0.20%
2020/12/03	0	0.00	2	7.60	7.41	-2	2,640	-0.08%
2020/12/02	0	0.00	2	7.46	7.51	-2	2,732	-0.07%
2020/12/01	0	0.00	1	7.68	7.53	-1	2,731	-0.04%
2020/11/30	3	7.66	13	7.73	7.63	-10	2,732	-0.37%
2020/11/27	3	7.51	0	0.00	7.50	3	2,719	0.11%
2020/11/17	0.3	7.02	0	0.00	7.06	0.3	2,791	0.01%
2020/11/16	2	7.02	0	0.00	7.02	2	2,789	0.07%
2020/11/10	22	7.69	30	7.81	7.20	-8	2,747	-0.29%
2020/11/03	16	6.95	0	0.00	6.95	16	2,005	0.80%
2020/10/29	10	7.10	10.1	6.88	7.16	-0.1	1,871	0.00%
2020/10/27	0	0.00	4	7.19	7.19	-4	1,782	-0.22%
2020/10/26	15	7.43	1.7	7.31	7.39	13.3	1,757	0.76%
2020/10/15	1	6.66	0	0.00	6.64	1	1,673	0.06%
2020/09/30	1	6.75	0	0.00	6.73	1	1,617	0.06%
2020/09/24	0	0.00	1	6.67	6.57	-1	1,825	-0.05%
2020/09/18	0	0.00	1	7.18	7.11	-1	1,817	-0.06%
2020/09/17	1	7.15	0	0.00	7.12	1	1,822	0.05%
2020/09/15	1	7.10	0	0.00	7.14	1	1,822	0.05%
2020/09/10	0	0.00	1	7.72	7.68	-1	1,828	-0.05%
2020/09/09	2	7.90	0	0.00	7.92	2	1,807	0.11%
2020/09/08	0	0.00	10	8.13	7.85	-10	1,773	-0.56%
2020/09/07	10	7.62	2	7.63	7.63	8	1,641	0.49%
2020/09/01	3	7.15	1	7.37	7.30	2	1,740	0.11%
2020/08/14	1	6.40	0	0.00	6.40	1	1,486	0.07%
2020/08/11	4	6.37	9	6.39	6.32	-5	1,502	-0.33%
2020/08/10	5	6.38	0	0.00	6.37	5	1,493	0.33%
2020/07/13	0	0.00	4	6.46	6.45	-4	1,512	-0.26%
2020/07/06	1	7.09	1	7.16	7.09	0	1,472	0.00%
2020/06/30	0	0.00	4	6.40	6.39	-4	1,210	-0.33%
2020/06/15	6	6.15	2	6.20	6.17	4	1,052	0.38%
2020/06/12	2	6.05	15	6.05	6.21	-13	1,048	-1.24%
2020/06/11	15	6.15	0	0.00	6.13	15	1,049	1.43%
2020/06/09	0	0.00	3	6.37	6.55	-3	984	-0.30%
2020/06/08	5	6.09	0	0.00	6.34	5	853	0.59%
2020/06/01	0	0.00	3.1	5.16	5.16	-3.1	702	-0.44%
2020/05/25	0	0.00	2	5.02	5.05	-2	661	-0.30%
2020/05/22	2	5.06	0	0.00	5.04	2	652	0.31%
2020/05/21	1	5.12	0	0.00	5.06	1	647	0.15%
2020/02/27	0.3	6.82	0	0.00	6.90	0.3	241	0.11%
2019/09/10	0	0.00	2	8.90	8.91	-2	283	-0.71%
2019/09/04	0.2	8.95	0	0.00	9.00	0.2	282	0.08%
2019/09/03	0	0.00	3	8.93	8.97	-3	280	-1.07%
2019/08/29	2	9.00	0	0.00	9.02	2	277	0.72%
2019/07/22	3	9.44	0	0.00	9.51	3	316	0.95%
2019/05/17	0	0.00	4	8.80	8.64	-4	375	-1.07%
2019/05/15	0	0.00	3	9.16	9.14	-3	358	-0.84%
2019/04/15	0	0.00	30	9.65	9.72	-30	404	-7.41%
2019/03/25	0	0.00	6	10.25	10.20	-6	470	-1.27%
2019/03/15	0	0.00	1	10.80	10.90	-1	497	-0.20%
2019/03/08	0.2	10.35	0	0.00	10.40	0.2	530	0.03%
2019/01/09	0	0.00	1	7.42	7.40	-1	713	-0.14%
2019/01/07	0	0.00	1	7.42	7.45	-1	781	-0.13%
2019/01/04	1	7.36	1	7.44	7.45	0	780	0.00%
2019/01/03	0	0.00	1	7.45	7.45	-1	799	-0.13%
2018/12/26	0	0.00	1	7.33	7.33	-1	796	-0.13%
2018/12/24	1	7.54	0	0.00	7.42	1	780	0.13%
2018/12/22	1	7.42	1	7.49	7.59	0	775	0.00%
2018/12/21	1	7.43	2	7.51	7.51	-1	770	-0.13%
2018/12/19	2	7.67	0	0.00	7.58	2	761	0.26%
2018/12/18	0	0.00	2	7.56	7.58	-2	725	-0.28%
2018/12/04	0	0.00	1	7.62	7.62	-1	678	-0.15%
2018/12/03	0	0.00	1	7.62	7.62	-1	678	-0.15%
2018/11/29	1	7.56	6	7.55	7.50	-5	665	-0.75%
2018/11/28	2	7.53	1	7.60	7.66	1	660	0.14%
2018/11/14	1	7.28	0	0.00	7.30	1	700	0.14%
2018/11/08	0	0.00	5	7.30	7.29	-5	705	-0.71%
2018/11/05	6	7.33	0	0.00	7.34	6	743	0.81%
2018/10/25	3	7.44	0	0.00	7.50	3	860	0.35%
2018/10/23	1	7.96	0	0.00	7.86	1	843	0.12%
2018/10/22	5	8.29	0	0.00	8.18	5	823	0.61%
2018/10/19	1	8.30	1	8.32	8.24	0	814	0.00%
2018/10/18	0	0.00	5	8.21	8.42	-5	760	-0.66%
2018/10/12	0	0.00	4	7.34	7.53	-4	655	-0.61%
2018/10/05	1	7.74	0	0.00	7.91	1	663	0.15%
2018/09/26	3	7.89	0	0.00	7.92	3	672	0.45%
2018/08/30	0	0.00	1	8.20	8.18	-1	871	-0.11%
2018/08/23	0	0.00	3	8.33	8.21	-3	917	-0.33%
2018/08/21	0	0.00	1	8.00	8.00	-1	881	-0.11%
2018/08/13	19	7.38	1	7.45	7.42	18	864	2.08%
2018/08/07	0	0.00	2	8.10	8.00	-2	820	-0.24%
2018/08/02	0	0.00	1	7.60	7.62	-1	750	-0.13%
2018/08/01	0	0.00	2	7.59	7.58	-2	756	-0.26%
2018/07/27	5	7.52	5	7.52	7.55	0	835	0.00%
2018/07/25	0	0.00	1	7.72	7.48	-1	829	-0.12%
2018/07/16	0	0.00	2	7.45	7.45	-2	785	-0.25%
2018/07/11	3	7.25	3	7.22	7.22	0	764	0.00%
2018/07/09	0	0.00	2	7.24	7.20	-2	774	-0.26%
2018/07/05	1	7.20	0	0.00	7.19	1	802	0.12%
2018/07/04	3	7.28	3	7.28	7.28	0	810	0.00%
2018/07/03	20	7.31	0	0.00	7.30	20	821	2.44%
2018/06/25	0	0.00	1	7.55	7.56	-1	882	-0.11%
2018/06/22	200	7.68	202	7.48	7.48	-2	918	-0.22%	大買/大賣/
2018/06/21	1	7.32	0	0.00	7.32	1	1,073	0.09%
2018/06/15	0	0.00	2	7.54	7.51	-2	1,294	-0.15%
2018/06/13	30	7.53	0	0.00	7.52	30	1,288	2.33%
2018/06/12	2	7.56	0	0.00	7.58	2	1,282	0.16%
2018/06/06	0	0.00	1	7.78	7.65	-1	1,257	-0.08%
2018/05/25	3	7.48	0	0.00	7.48	3	1,155	0.26%
2018/05/22	2	7.71	0	0.00	7.48	2	1,150	0.17%
2018/05/18	5	7.45	5	7.48	7.42	0	1,112	0.00%
2018/05/10	0	0.00	2	7.79	7.70	-2	1,101	-0.18%
2018/05/07	0	0.00	1	8.10	8.03	-1	1,079	-0.09%
2018/05/04	0	0.00	20	7.79	7.83	-20	1,047	-1.91%
2018/04/27	0	0.00	1	7.39	7.38	-1	1,008	-0.10%
2018/04/25	7	7.31	0	0.00	7.34	7	1,012	0.69%
2018/04/24	8	7.38	5	7.35	7.35	3	1,012	0.30%
2018/04/17	10	7.38	0	0.00	7.40	10	1,014	0.99%
2018/04/16	0	0.00	40	7.50	7.51	-40	1,015	-3.94%
2018/04/13	1	7.56	0	0.00	7.59	1	1,016	0.10%
2018/04/12	19	7.58	6	7.61	7.57	13	1,024	1.27%
2018/04/11	10	7.39	0	0.00	7.49	10	1,018	0.98%
2018/04/03	10	7.20	0	0.00	7.17	10	1,073	0.93%
2018/03/30	16	7.31	0	0.00	7.32	16	1,075	1.49%
2018/03/27	20	7.36	20	7.31	7.39	0	1,034	0.00%
2018/03/26	13	7.09	10	7.33	7.40	3	987	0.30%
2018/03/23	2	7.12	1	7.12	7.17	1	677	0.15%
2018/03/22	71	7.98	0	0.00	7.89	71	515	13.78%
2018/03/08	10	8.77	0	0.00	8.76	10	497	2.01%
2018/01/31	0	0.00	1	9.26	9.23	-1	539	-0.19%
2018/01/29	0	0.00	2	9.27	9.27	-2	535	-0.37%
2018/01/24	0	0.00	2	9.23	9.20	-2	531	-0.38%
2018/01/23	0	0.00	1	9.18	9.14	-1	530	-0.19%
2018/01/10	0	0.00	1	9.32	9.31	-1	522	-0.19%
2018/01/08	1	9.49	2	9.50	9.53	-1	510	-0.20%
2018/01/02	0	0.00	1	9.58	9.54	-1	454	-0.22%