四維航 (5608)-元大-新營券商分點個股進出

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
17.45
漲跌
--
漲幅
0.00%
成交量
704張
產業
上市航運類股
724人加入追蹤

立即追蹤
本地時間:13:35(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－元大-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/10/22	9	17.94	0	0.00	17.90	9	1,765	0.51%
2024/10/21	1	18.05	0	0.00	18.05	1	1,799	0.06%
2024/10/17	0	0.00	1	18.00	18.10	-1	1,863	-0.05%
2024/10/14	0	17.90	0	0.00	17.90	0	1,900	0.00%
2024/10/09	0	18.00	0	0.00	17.80	0	1,947	0.00%
2024/10/08	0	0.00	4	18.25	18.15	-4	1,973	-0.20%
2024/10/04	6.1	18.35	0	0.00	18.35	6.1	2,137	0.29%
2024/10/01	0	0.00	2	19.10	19.15	-2	2,142	-0.09%
2024/09/30	5	19.70	11	19.34	19.00	-6	2,182	-0.27%
2024/09/27	7	19.15	9	19.11	19.35	-2	2,176	-0.09%
2024/09/26	8	18.34	2	18.50	18.00	6	2,080	0.29%
2024/09/24	0	0.00	2	17.80	18.20	-2	2,055	-0.10%
2024/09/16	2	17.25	0	0.00	17.35	2	2,187	0.09%
2024/09/10	2	16.93	0	0.00	16.80	2	2,413	0.08%
2024/09/06	0	0.00	0	17.25	17.20	0	2,616	0.00%
2024/08/28	1	18.35	3	18.23	18.10	-2	4,733	-0.04%
2024/08/27	5	18.20	0	0.00	18.35	5	4,980	0.10%
2024/08/26	3	18.63	6	18.43	18.50	-3	5,268	-0.06%
2024/08/23	2	17.70	0	0.00	17.85	2	6,004	0.03%
2024/08/22	0.2	17.95	0	0.00	17.95	0.2	6,682	0.00%
2024/08/20	3	17.90	0	0.00	17.80	3	6,875	0.04%
2024/08/16	5	17.92	0	0.00	17.85	5	6,943	0.07%
2024/08/14	2	17.80	0	0.00	17.75	2	7,023	0.03%
2024/08/13	1	17.80	0	0.00	17.70	1	7,114	0.01%
2024/08/12	5	18.20	0	0.00	18.05	5	7,248	0.07%
2024/08/06	1	17.10	6	16.75	17.00	-5	8,793	-0.06%
2024/08/05	2	17.45	0	0.00	17.05	2	8,888	0.02%
2024/07/22	1	18.75	0	0.00	19.00	1	9,545	0.01%
2024/07/18	1	19.65	0	0.00	19.80	1	9,483	0.01%
2024/07/17	1	19.95	0	0.00	19.90	1	9,466	0.01%
2024/07/16	1	20.00	1	19.95	19.90	0	9,503	0.00%
2024/07/15	1	19.85	0	0.00	19.90	1	9,605	0.01%
2024/07/12	1	20.00	0.1	20.15	19.95	0.9	9,590	0.01%
2024/07/11	1	20.00	0	0.00	20.15	1	9,583	0.01%
2024/07/10	3	19.95	0	0.00	19.90	3	9,594	0.03%
2024/07/09	0	0.00	1	20.00	20.00	-1	9,601	-0.01%
2024/07/08	11	20.50	3	20.73	20.55	8	9,615	0.08%
2024/07/05	3	21.32	0	0.00	21.35	3	9,522	0.03%
2024/07/04	3	21.70	3	21.70	21.60	0	9,483	0.00%
2024/07/03	34	21.79	32	22.29	22.25	2	9,433	0.02%
2024/07/02	25	21.29	25	21.55	21.55	0	9,314	0.00%
2024/07/01	2	21.15	0	0.00	20.85	2	9,202	0.02%
2024/06/24	5	20.85	0	0.00	20.85	5	9,074	0.06%
2024/06/21	0	0.00	2	21.10	21.10	-2	9,069	-0.02%
2024/06/19	0.1	21.30	5	21.20	21.05	-5	8,996	-0.06%
2024/06/14	6	21.07	0	0.00	21.30	6	8,865	0.07%
2024/06/13	3	21.02	0	0.00	20.70	3	8,797	0.03%
2024/06/12	4.1	21.25	0	0.00	20.55	4.1	8,707	0.05%
2024/06/11	7	23.98	6	23.11	22.60	1	8,327	0.01%
2024/06/07	7	24.18	13	24.07	24.20	-6	7,965	-0.08%
2024/06/06	34	24.31	30	24.13	24.20	4	7,763	0.05%
2024/06/05	41	23.26	34	23.40	24.15	7	7,248	0.10%
2024/06/04	0	0.00	20	22.65	22.45	-20	6,881	-0.29%
2024/05/31	8	23.66	17.1	23.76	23.15	-9.1	6,685	-0.14%
2024/05/30	17	23.64	14.1	23.78	23.45	2.9	6,477	0.04%
2024/05/29	75	24.25	45	24.32	23.60	30	6,203	0.48%
2024/05/28	13.9	23.18	77.1	23.38	23.65	-63.2	5,445	-1.16%
2024/05/27	0	0.00	2	21.28	21.80	-2	4,830	-0.04%
2024/05/23	0	0.00	0.3	20.70	20.60	-0.3	4,677	-0.01%
2024/05/22	1	21.20	13	21.18	21.15	-12	4,666	-0.26%
2024/05/21	1	20.60	0	0.00	20.55	1	4,653	0.02%
2024/05/17	0	21.40	0	0.00	21.30	0	4,658	0.00%
2024/05/16	0	0.00	6	21.64	21.95	-6	4,568	-0.13%
2024/05/15	1	22.20	1	22.05	21.70	0	4,428	0.00%
2024/05/14	30.1	21.97	7	21.70	22.00	23.1	4,119	0.56%
2024/05/13	38.1	21.58	33	21.28	21.35	5.1	3,602	0.14%
2024/05/10	23	20.59	9	20.69	20.75	14	3,189	0.44%
2024/05/09	6	20.31	10	20.37	20.30	-4	2,889	-0.14%
2024/05/08	5	20.72	8	20.47	19.85	-3	2,730	-0.11%
2024/05/07	5	19.80	0	0.00	19.70	5	2,422	0.21%
2024/05/03	4	19.63	0	0.00	19.55	4	2,347	0.17%
2024/05/02	5	19.85	2	19.95	19.70	3	2,310	0.13%
2024/04/30	7	19.97	3	20.20	20.10	4	2,282	0.18%
2024/04/29	5	19.79	9	19.81	19.55	-4	2,135	-0.19%
2024/04/26	2	19.50	0	0.00	19.35	2	2,060	0.10%
2024/04/24	0	18.70	0	0.00	18.85	0	1,990	0.00%
2024/04/22	1	19.25	0	0.00	18.55	1	2,014	0.05%
2024/04/19	2	18.95	3	19.05	18.55	-1	1,982	-0.05%
2024/04/16	3.1	18.55	0	0.00	18.40	3.1	1,925	0.16%
2024/04/15	2	19.45	0	0.00	19.30	2	1,958	0.10%
2024/04/12	2	19.30	11	19.31	19.45	-9	1,975	-0.46%
2024/04/10	5	18.60	0	0.00	18.55	5	2,156	0.23%
2024/04/08	5	18.20	0	0.00	18.45	5	2,280	0.22%
2024/04/03	0	0.00	5	18.35	18.35	-5	2,287	-0.22%
2024/04/02	2	18.45	0	0.00	18.45	2	2,310	0.09%
2024/03/29	0	0.00	0.2	18.50	18.45	-0.2	2,439	-0.01%
2024/03/27	2	18.55	0	0.00	18.45	2	2,659	0.08%
2024/03/26	1	18.80	3	18.55	18.55	-2	2,817	-0.07%
2024/03/25	1.1	19.10	0	0.00	19.05	1.1	2,837	0.04%
2024/03/22	2	19.00	0	0.00	19.05	2	2,906	0.07%
2024/03/19	0.2	19.60	0	0.00	19.45	0.2	3,173	0.01%
2024/03/18	5	19.40	0	0.00	19.20	5	3,222	0.16%
2024/03/15	1	18.80	0	0.00	19.65	1	3,269	0.03%
2024/03/13	2.2	19.68	0	0.00	19.40	2.2	3,451	0.06%
2024/03/12	0	0.00	3.2	19.99	19.85	-3.2	3,653	-0.09%
2024/03/11	3	19.85	3	19.95	19.85	0	3,991	0.00%
2024/03/08	1	19.50	0	0.00	19.45	1	5,408	0.02%
2024/03/07	1	19.70	0	0.00	19.50	1	5,923	0.02%
2024/03/06	0	0.00	3	19.87	19.80	-3	6,307	-0.05%
2024/03/05	2	19.90	2	20.10	20.10	0	6,441	0.00%
2024/03/04	2	19.80	2	19.90	19.80	0	7,003	0.00%
2024/02/29	2	20.15	2.8	19.99	20.10	-0.8	7,190	-0.01%
2024/02/27	0	0.00	0.1	19.70	19.30	-0.1	7,128	0.00%
2024/02/26	3	19.78	2.5	20.01	19.80	0.5	7,127	0.01%
2024/02/23	3	19.77	0	0.00	19.65	3	7,108	0.04%
2024/02/22	2	19.60	2	20.20	20.10	0	7,088	0.00%
2024/02/21	0	0.00	6	20.20	20.05	-6	7,042	-0.09%
2024/02/20	3	19.80	2	19.75	19.70	1	6,968	0.01%
2024/02/19	2	19.45	0	0.00	19.40	2	6,946	0.03%
2024/02/15	1	18.95	1	19.00	19.05	0	6,941	0.00%
2024/02/02	4	19.05	1	19.05	19.05	3	6,947	0.04%
2024/01/30	1	19.35	0	0.00	19.35	1	6,918	0.01%
2024/01/22	0	0.00	2	19.40	19.45	-2	6,907	-0.03%
2024/01/19	0	0.00	6	19.20	19.25	-6	6,894	-0.09%
2024/01/18	0	0.00	0	19.45	19.35	0	6,893	0.00%
2024/01/17	2	19.05	0	0.00	19.10	2	6,882	0.03%
2024/01/15	1	20.05	0	0.00	20.00	1	6,851	0.01%
2024/01/12	1	20.00	2	20.03	20.00	-1	6,861	-0.01%
2024/01/11	1	19.90	0	0.00	19.90	1	6,897	0.01%
2024/01/10	1	19.80	0	0.00	19.80	1	6,925	0.01%
2024/01/09	1.1	20.40	0	0.00	20.30	1.1	6,893	0.02%
2024/01/08	1	21.75	0	0.00	21.30	1	6,839	0.01%
2024/01/04	6	21.74	0	0.00	21.55	6	6,685	0.09%
2024/01/03	1	21.05	2	21.03	20.95	-1	6,539	-0.02%
2024/01/02	1	21.35	0	0.00	20.75	1	6,532	0.02%
2023/12/26	1	21.00	3	20.88	20.95	-2	6,427	-0.03%
2023/12/25	2	20.90	3	21.00	20.40	-1	6,355	-0.02%
2023/12/22	9.1	22.10	3	21.93	21.90	6.1	6,274	0.10%
2023/12/21	3	21.95	5	22.16	22.10	-2	6,181	-0.03%
2023/12/20	1	21.30	1	21.45	21.45	0	6,018	0.00%
2023/12/19	1	21.55	2	21.40	21.40	-1	5,989	-0.02%
2023/12/18	7	21.86	0	0.00	21.70	7	5,966	0.12%
2023/12/15	1	21.25	0	0.00	21.25	1	5,984	0.02%
2023/12/14	2	21.33	11	21.28	21.10	-9	6,033	-0.15%
2023/12/13	1	22.00	0	0.00	21.65	1	6,061	0.02%
2023/12/12	1	21.85	0.2	21.70	21.65	0.8	6,318	0.01%
2023/12/11	2	21.93	1.1	21.93	22.00	0.9	6,362	0.01%
2023/12/08	8	22.25	31.1	22.10	22.15	-23.1	6,290	-0.37%
2023/12/07	4	22.59	1.3	22.79	22.50	2.7	6,127	0.04%
2023/12/06	10.4	23.49	23.4	23.52	23.55	-13	5,917	-0.22%
2023/12/05	96	24.30	102.1	24.08	24.00	-6.1	5,593	-0.11%	大賣/
2023/12/04	12.5	22.32	59.2	22.52	23.35	-46.7	4,171	-1.12%
2023/12/01	8	20.94	14.3	20.99	21.25	-6.3	3,637	-0.17%
2023/11/30	0	0.00	23.1	20.13	19.95	-23.1	3,249	-0.71%
2023/11/29	27	20.01	2	19.75	19.80	25	3,115	0.80%
2023/11/28	3	19.63	3	20.20	20.20	0	2,523	0.00%
2023/11/27	1.5	18.73	5	18.70	18.40	-3.5	2,339	-0.15%
2023/11/22	1	18.05	0.7	17.90	17.85	0.3	2,358	0.01%
2023/11/16	5	17.90	0	0.00	17.85	5	2,711	0.18%
2023/11/15	0	0.00	0.1	17.60	17.65	-0.1	3,188	0.00%
2023/11/13	2	17.35	0	0.00	17.30	2	3,343	0.06%
2023/11/10	5	17.63	0	0.00	17.60	5	3,337	0.15%
2023/11/09	2	17.80	0	0.00	17.75	2	3,359	0.06%
2023/11/07	1	17.95	0	0.00	17.90	1	3,521	0.03%
2023/10/31	3	17.77	0	0.00	17.70	3	3,556	0.08%
2023/10/30	4	17.95	0	0.00	18.15	4	3,575	0.11%
2023/10/27	0	0.00	1	18.10	18.10	-1	3,587	-0.03%
2023/10/24	0	0.00	1	18.25	18.25	-1	3,782	-0.03%
2023/10/19	2	18.98	1	18.80	18.80	1	3,831	0.03%
2023/10/17	2	18.50	10	18.63	18.55	-8	3,792	-0.21%
2023/10/16	1	18.70	0	0.00	18.70	1	3,798	0.03%
2023/10/13	11	19.00	0	0.00	18.95	11	3,845	0.29%
2023/10/12	1	19.10	0	0.00	19.15	1	3,876	0.03%
2023/10/06	10	19.90	2	19.50	19.60	8	3,913	0.20%
2023/10/04	3	19.03	0	0.00	19.15	3	3,898	0.08%
2023/09/20	2	21.25	3	20.77	20.45	-1	3,869	-0.03%
2023/09/15	6	20.71	9	21.00	20.55	-3	3,512	-0.09%
2023/09/14	3	19.73	0	0.00	19.75	3	3,182	0.09%
2023/09/11	0	0.00	1	18.80	18.80	-1	3,136	-0.03%
2023/08/23	2	20.50	1.1	20.20	20.25	0.9	3,126	0.03%
2023/08/22	5	20.47	4	20.36	20.45	1	3,054	0.03%
2023/08/21	20.1	20.00	20	20.59	20.10	0.1	2,924	0.00%
2023/08/15	1	18.15	0	0.00	18.15	1	2,295	0.04%
2023/08/14	0.2	17.70	2	17.85	17.55	-1.8	2,277	-0.08%
2023/08/11	7	17.78	3	18.15	18.10	4	2,244	0.18%
2023/08/10	1	18.65	0	0.00	18.70	1	2,124	0.05%
2023/08/09	2.1	18.86	0	0.00	18.85	2.1	2,121	0.10%
2023/08/01	2	19.75	0	0.00	19.75	2	2,201	0.09%
2023/07/27	1	19.65	0	0.00	19.70	1	2,062	0.05%
2023/07/25	0.1	18.90	1	18.85	18.90	-0.9	2,016	-0.04%
2023/07/24	5	19.05	1	19.15	19.00	4	2,014	0.20%
2023/07/21	0	0.00	2	20.15	19.80	-2	1,997	-0.10%
2023/07/20	6	20.04	3	20.25	20.15	3	1,999	0.15%
2023/07/18	4.1	20.54	1	20.45	20.40	3.1	2,023	0.15%
2023/07/17	3	22.40	0	0.00	22.45	3	1,979	0.15%
2023/07/13	8.1	21.75	71	21.80	21.70	-63	2,005	-3.14%
2023/07/12	5.1	22.37	241	22.63	22.30	-235.9	2,005	-11.76%	大賣/鉅額交易
2023/07/10	0.1	22.95	3	22.80	22.75	-3	2,026	-0.15%
2023/07/07	0	0.00	1	23.10	23.10	-1	2,052	-0.05%
2023/07/06	1.1	23.31	20	23.40	23.30	-18.9	2,072	-0.91%
2023/07/05	2.1	23.45	2	23.35	23.40	0.1	2,125	0.00%
2023/07/04	1	23.80	0	0.00	23.55	1	2,185	0.05%
2023/07/03	7	23.68	1	23.50	23.50	6	2,209	0.27%
2023/06/30	2	22.90	0	0.00	22.90	2	2,191	0.09%
2023/06/28	1	22.65	0	0.00	22.60	1	2,201	0.05%
2023/06/21	1	23.20	0	0.00	23.10	1	2,359	0.04%
2023/06/15	1	23.55	0	0.00	23.65	1	2,577	0.04%
2023/06/14	0	0.00	8	23.60	23.65	-8	2,633	-0.30%
2023/06/12	1	23.10	0	0.00	23.15	1	3,031	0.03%
2023/06/09	6	23.38	0	0.00	23.35	6	3,148	0.19%
2023/06/08	1	23.70	0	0.00	23.55	1	3,264	0.03%
2023/06/07	2	23.23	0	0.00	23.20	2	3,577	0.06%
2023/06/02	1	22.65	0	0.00	22.85	1	4,096	0.02%
2023/06/01	6	22.50	0	0.00	22.50	6	4,484	0.13%
2023/05/31	0	0.00	5	22.93	22.90	-5	5,086	-0.10%
2023/05/30	2	22.90	0	0.00	22.90	2	5,964	0.03%
2023/05/26	4.1	23.11	8.1	23.25	23.00	-4.1	8,096	-0.05%
2023/05/25	5	23.53	0	0.00	23.50	5	8,546	0.06%
2023/05/24	5	23.85	0	0.00	23.85	5	8,656	0.06%
2023/05/18	1	23.70	0	0.00	23.65	1	8,712	0.01%
2023/05/17	1	23.85	0	0.00	23.75	1	8,721	0.01%
2023/05/15	3	23.70	0	0.00	23.75	3	8,803	0.03%
2023/05/12	3	23.75	0	0.00	23.75	3	8,843	0.03%
2023/05/10	6	23.92	0	0.00	24.10	6	8,858	0.07%
2023/05/08	8	23.56	0	0.00	23.40	8	8,844	0.09%
2023/05/02	5	24.65	1	24.65	24.65	4	9,054	0.04%
2023/04/28	10	25.30	10	25.05	25.10	0	9,074	0.00%
2023/04/27	30	24.75	0	0.00	24.60	30	9,137	0.33%
2023/04/25	2	24.83	0	0.00	24.55	2	9,128	0.02%
2023/04/24	0	0.00	2	25.35	25.25	-2	9,120	-0.02%
2023/04/21	10	25.85	0	0.00	25.50	10	9,128	0.11%
2023/04/20	2	26.33	2	26.30	26.30	0	9,116	0.00%
2023/04/18	11	27.16	5	26.90	26.75	6	9,138	0.07%
2023/04/17	0	0.00	2	27.30	27.30	-2	9,142	-0.02%
2023/04/13	0	26.95	0	0.00	26.85	0	9,191	0.00%
2023/04/12	1	27.00	0	0.00	26.95	1	9,219	0.01%
2023/04/11	1	27.00	0	0.00	27.05	1	9,229	0.01%
2023/04/10	2	27.15	8	27.34	27.10	-6	9,280	-0.06%
2023/04/07	4	27.08	2	27.20	27.25	2	9,327	0.02%
2023/04/06	1	26.75	0	0.00	26.60	1	9,454	0.01%
2023/03/31	5	26.33	1	26.25	26.30	4	9,552	0.04%
2023/03/30	4	26.33	0	0.00	26.30	4	10,377	0.04%
2023/03/28	6.2	26.41	0	0.00	26.45	6.2	10,780	0.06%
2023/03/27	2.2	26.99	6	26.83	27.05	-3.8	10,957	-0.03%
2023/03/23	14.3	26.32	0	0.00	26.20	14.3	11,589	0.12%
2023/03/22	2	27.33	0	0.00	27.10	2	11,652	0.02%
2023/03/21	0	0.00	1	27.30	27.35	-1	11,700	-0.01%
2023/03/20	2.5	27.46	0	0.00	27.10	2.5	11,728	0.02%
2023/03/17	5	27.24	0	0.00	27.45	5	11,858	0.04%
2023/03/16	21.1	28.35	20	27.35	27.20	1.1	11,863	0.01%
2023/03/15	13	28.69	5	28.85	28.10	8	11,814	0.07%
2023/03/14	1	28.25	1	28.65	28.55	0	11,682	0.00%
2023/03/10	11	29.41	54	28.45	28.65	-43	11,695	-0.37%
2023/03/09	50	29.55	1	29.45	29.45	49	11,772	0.42%
2023/03/08	23	29.68	31	29.22	29.20	-8	11,774	-0.07%
2023/03/07	4	30.28	68	30.16	30.15	-64	11,672	-0.55%
2023/03/06	12	30.25	55	29.93	30.50	-43	11,831	-0.36%
2023/03/03	38.9	30.22	32	30.12	30.80	6.9	11,762	0.06%
2023/03/02	35	29.65	47.4	29.75	29.70	-12.4	11,512	-0.11%
2023/03/01	112	29.01	42	28.57	28.40	70	10,692	0.65%	大買/
2023/02/24	74	27.66	92.4	28.11	28.60	-18.4	9,782	-0.19%
2023/02/23	22.4	26.07	23	26.10	26.10	-0.6	8,677	-0.01%
2023/02/22	25	24.62	1	24.55	24.60	24	8,298	0.29%
2023/02/21	8.7	24.36	1	24.00	24.35	7.7	8,256	0.09%
2023/02/20	1	23.85	5	23.75	23.95	-4	8,417	-0.05%
2023/02/17	0	0.00	5	23.80	23.70	-5	8,808	-0.06%
2023/02/16	1	23.75	0	0.00	23.80	1	9,135	0.01%
2023/02/13	5	23.40	20	23.60	23.35	-15	9,331	-0.16%
2023/02/10	1	24.00	5	24.10	24.05	-4	9,472	-0.04%
2023/02/09	0.1	24.65	0	0.00	24.50	0.1	9,676	0.00%
2023/02/08	5	24.80	0	0.00	24.65	5	9,803	0.05%
2023/02/07	5	24.77	3	24.80	24.70	2	9,825	0.02%
2023/02/06	3.1	24.84	0	0.00	24.85	3.1	9,893	0.03%
2023/02/03	4.1	25.44	8	25.46	25.25	-3.9	9,994	-0.04%
2023/02/02	6	25.10	4	25.18	25.20	2	9,867	0.02%
2023/01/31	4	24.90	0	0.00	24.95	4	9,801	0.04%
2023/01/30	0.1	24.50	3	24.48	24.60	-3	9,787	-0.03%
2023/01/16	1	23.85	2	24.00	24.05	-1	9,731	-0.01%
2023/01/13	1.2	24.06	0	0.00	24.00	1.2	9,736	0.01%
2023/01/11	0	0.00	1	24.30	24.20	-1	9,747	-0.01%
2023/01/10	1	24.55	1	24.30	24.20	0	9,755	0.00%
2023/01/09	1.1	24.34	30	24.18	24.35	-29	9,774	-0.30%
2023/01/06	0.3	24.21	30.4	24.22	24.20	-30.2	9,808	-0.31%
2023/01/04	2.1	24.62	0	0.00	24.35	2.1	9,848	0.02%
2023/01/03	1.1	24.91	2	25.18	25.00	-0.9	9,807	-0.01%
2022/12/30	0	0.00	18	25.39	25.10	-18	9,835	-0.18%
2022/12/29	2	24.98	4	24.79	25.05	-2	9,871	-0.02%
2022/12/28	1	25.10	0	0.00	25.05	1	9,954	0.01%
2022/12/27	10	25.46	1	25.95	25.45	9	9,993	0.09%
2022/12/26	12	25.55	7	26.35	25.60	5	9,946	0.05%
2022/12/23	17	26.38	10	26.40	26.45	7	9,782	0.07%
2022/12/22	32	27.75	42	27.29	26.65	-10	9,662	-0.10%
2022/12/21	10	26.00	15	26.12	26.25	-5	8,896	-0.06%
2022/12/20	1	26.35	6	26.14	25.45	-5	8,722	-0.06%
2022/12/19	10	25.98	6	26.50	25.35	4	8,595	0.05%
2022/12/16	17	26.52	47	26.30	26.25	-30	8,458	-0.35%
2022/12/15	1	25.10	9	25.55	25.65	-8	8,039	-0.10%
2022/12/14	5.4	24.71	0	0.00	24.70	5.4	8,006	0.07%
2022/12/13	2	25.70	4	25.70	25.60	-2	7,850	-0.03%
2022/12/12	5.1	25.61	2	25.58	25.45	3.1	7,823	0.04%
2022/12/09	4.5	25.29	2	25.80	26.00	2.5	7,872	0.03%
2022/12/08	2	24.90	0	0.00	25.05	2	7,941	0.03%
2022/12/07	6	25.28	5	25.16	25.10	1	7,959	0.01%
2022/12/06	4.6	25.44	4	25.65	25.15	0.6	7,863	0.01%
2022/12/05	14.6	25.57	4	25.64	25.60	10.6	7,800	0.14%
2022/12/02	14.1	25.89	3	25.88	25.80	11.1	7,704	0.14%
2022/12/01	33.1	26.16	9	26.21	26.15	24.1	7,618	0.32%
2022/11/30	7	25.28	0	0.00	25.10	7	7,320	0.10%
2022/11/29	10	24.98	2.2	25.27	25.25	7.8	7,262	0.11%
2022/11/28	11.6	24.73	2.3	24.71	24.80	9.3	7,178	0.13%
2022/11/25	5	24.91	4.2	25.00	24.80	0.8	6,882	0.01%
2022/11/24	2	23.85	5	23.96	23.95	-3	6,605	-0.05%
2022/11/22	2	23.50	2	23.45	23.15	0	6,260	0.00%
2022/11/21	3	23.77	1	24.00	23.55	2	6,216	0.03%
2022/11/18	1	24.95	1	24.80	24.20	0	6,163	0.00%
2022/11/17	3	25.15	23	25.23	25.00	-20	6,069	-0.33%
2022/11/16	33	24.95	34	25.12	24.95	-1	6,012	-0.02%
2022/11/15	22	24.63	29	24.99	24.95	-7	5,867	-0.12%
2022/11/14	44	23.77	22	23.87	24.50	22	5,499	0.40%
2022/11/11	4	23.75	0	0.00	22.90	4	5,274	0.08%
2022/11/09	2	23.38	1	23.35	23.35	1	5,225	0.02%
2022/11/08	3	23.48	0	0.00	23.20	3	5,211	0.06%
2022/11/07	19	22.78	26	22.87	23.50	-7	5,072	-0.14%
2022/11/04	5	21.75	25	22.18	22.10	-20	4,849	-0.41%
2022/11/03	1	21.65	0	0.00	21.60	1	4,732	0.02%
2022/11/02	7	22.32	40	22.40	22.00	-33	4,731	-0.70%
2022/11/01	3	22.15	0	0.00	22.00	3	4,681	0.06%
2022/10/31	5	23.27	43	23.28	22.95	-38	4,593	-0.83%
2022/10/28	0	0.00	24	23.50	23.45	-24	4,610	-0.52%
2022/10/26	0	0.00	30	24.03	23.90	-30	4,657	-0.64%
2022/10/24	2	24.90	0	0.00	24.80	2	4,708	0.04%
2022/10/21	0	0.00	1	24.20	23.90	-1	4,699	-0.02%
2022/10/18	1	24.70	0	0.00	24.75	1	4,725	0.02%
2022/10/17	1.1	23.90	12	24.18	24.65	-11	4,804	-0.23%
2022/10/14	2	24.68	0	0.00	25.30	2	4,938	0.04%
2022/10/13	9	25.16	0	0.00	24.10	9	4,966	0.18%
2022/10/12	15	26.26	3	26.40	26.10	12	5,050	0.24%
2022/10/11	3	27.80	0	0.00	27.30	3	5,033	0.06%
2022/10/07	0	0.00	5	28.30	28.20	-5	5,016	-0.10%
2022/10/06	6	27.43	17	27.91	28.20	-11	5,012	-0.22%
2022/10/05	3	27.50	13	27.78	27.80	-10	4,976	-0.20%
2022/10/04	1	26.90	1	26.80	27.05	0	4,909	0.00%
2022/10/03	2	24.88	0	0.00	25.10	2	4,834	0.04%
2022/09/29	0	0.00	1	24.40	24.40	-1	4,901	-0.02%
2022/09/28	0.1	25.00	0	0.00	24.10	0.1	4,936	0.00%
2022/09/27	5	26.62	0	0.00	26.55	5	4,900	0.10%
2022/09/26	18.1	27.13	2	27.38	26.60	16.1	4,929	0.33%
2022/09/23	0	0.00	2.1	28.46	28.65	-2.1	4,933	-0.04%
2022/09/22	5	28.75	3	28.70	28.15	2	4,893	0.04%
2022/09/21	10	28.44	5	28.30	28.30	5	4,823	0.10%
2022/09/20	2	27.65	0	0.00	27.40	2	4,735	0.04%
2022/09/19	11.1	27.56	0	0.00	27.40	11.1	4,889	0.23%
2022/09/16	0	0.00	1	28.75	29.00	-1	4,918	-0.02%
2022/09/15	0.1	28.05	2	27.75	28.40	-2	4,890	-0.04%
2022/09/14	3	27.17	1	27.15	27.15	2	4,792	0.04%
2022/09/13	14	26.89	0	0.00	26.70	14	4,781	0.29%
2022/09/12	6	27.08	10	27.10	27.05	-4	4,898	-0.08%
2022/09/08	11	26.66	3	26.45	26.45	8	4,919	0.16%
2022/09/06	0	0.00	21	27.04	27.15	-21	4,974	-0.42%
2022/09/05	0	0.00	100	26.68	26.10	-100	4,966	-2.01%
2022/09/02	0	0.00	4	27.25	26.20	-4	5,028	-0.08%
2022/09/01	2	27.50	0	0.00	27.35	2	5,040	0.04%
2022/08/31	0	0.00	32	28.39	28.25	-32	5,093	-0.63%
2022/08/30	0	0.00	8	28.36	28.40	-8	5,074	-0.16%
2022/08/29	5	28.50	13	28.50	28.30	-8	5,086	-0.16%
2022/08/26	11	30.49	0	0.00	30.40	11	5,111	0.22%
2022/08/25	0	0.00	11	30.44	30.45	-11	5,122	-0.21%
2022/08/24	10	30.35	0	0.00	30.25	10	5,203	0.19%
2022/08/22	4	30.76	2	30.75	30.70	2	5,367	0.04%
2022/08/19	1	31.90	1	31.90	31.85	0	5,425	0.00%
2022/08/18	2	32.50	11	32.63	32.35	-9	5,535	-0.16%
2022/08/17	10	31.85	2	32.00	31.90	8	5,699	0.14%
2022/08/16	1	31.60	0	0.00	31.15	1	5,937	0.02%
2022/08/15	0	31.49	0	0.00	32.10	0	6,298	0.00%
2022/08/11	0	0.00	0.2	31.45	31.30	-0.2	6,388	0.00%
2022/08/10	0	0.00	1	31.20	31.25	-1	6,427	-0.02%
2022/08/04	1	29.30	0	0.00	29.85	1	6,843	0.01%
2022/08/02	1	30.70	10	30.85	30.70	-9	7,204	-0.12%
2022/08/01	0	0.00	1.2	31.65	31.90	-1.2	7,446	-0.02%
2022/07/29	0	0.00	61	31.60	31.55	-61	7,651	-0.80%
2022/07/25	1	31.90	3	31.60	31.70	-2	8,565	-0.02%
2022/07/22	8	32.31	2	32.60	32.40	6	8,659	0.07%
2022/07/21	8	32.46	8	32.29	32.25	0	8,824	0.00%
2022/07/20	2	31.25	1	31.60	31.05	1	8,884	0.01%
2022/07/19	3	33.40	9	33.01	33.30	-6	9,059	-0.07%
2022/07/14	4	31.49	0	0.00	32.15	4	11,848	0.03%
2022/07/13	1	31.80	1	31.70	31.65	0	12,520	0.00%
2022/07/12	1	30.90	0	0.00	30.40	1	12,663	0.01%
2022/07/11	6	32.62	0	0.00	32.45	6	13,093	0.05%
2022/07/08	2	33.08	2	32.85	32.75	0	13,146	0.00%
2022/07/06	0	0.00	22	31.97	31.10	-22	13,094	-0.17%
2022/07/05	2	31.20	0	0.00	31.55	2	13,081	0.02%
2022/07/01	0	0.00	1	29.45	29.30	-1	13,082	-0.01%
2022/06/30	2	31.95	4	31.48	31.45	-2	13,010	-0.02%
2022/06/29	1	32.80	0	0.00	32.75	1	12,971	0.01%
2022/06/28	2.1	33.78	0	0.00	33.80	2.1	12,960	0.02%
2022/06/27	5.9	34.66	3	34.62	34.65	2.9	12,946	0.02%
2022/06/24	1	32.55	1	33.20	32.30	0	12,844	0.00%
2022/06/22	0	0.00	76	33.72	33.00	-76	12,847	-0.59%
2022/06/21	1.2	34.64	0	0.00	34.80	1.2	12,780	0.01%
2022/06/20	12.1	35.80	0	0.00	34.00	12.1	12,761	0.09%
2022/06/17	3	37.67	0	0.00	37.65	3	12,687	0.02%
2022/06/16	53	38.42	0	0.00	37.50	53	12,707	0.42%
2022/06/15	4.1	39.83	2	39.53	39.50	2.1	12,767	0.02%
2022/06/14	13	39.69	6	39.23	39.60	7	12,968	0.05%
2022/06/13	2	40.25	0	0.00	40.05	2	13,235	0.02%
2022/06/10	1	42.15	1	42.60	42.30	0	13,667	0.00%
2022/06/09	2	43.35	3	43.22	43.10	-1	14,312	-0.01%
2022/06/06	1	44.95	4	45.04	44.50	-3	17,329	-0.02%
2022/06/01	2.1	45.08	1	45.15	44.95	1.1	17,605	0.01%
2022/05/31	5	44.87	4	44.58	44.55	1	17,930	0.01%
2022/05/30	3	45.00	2	44.93	44.85	1	18,006	0.01%
2022/05/27	1	45.00	3	45.05	45.10	-2	18,173	-0.01%
2022/05/26	133	45.40	0	0.00	45.15	133	18,374	0.72%	大買/鉅額交易
2022/05/25	12	45.82	7	46.07	45.00	5	19,013	0.03%
2022/05/24	12	45.68	12	45.69	45.10	0	19,477	0.00%
2022/05/23	11.2	45.13	38	44.81	44.75	-26.9	19,728	-0.14%
2022/05/20	32	43.26	1	43.45	43.00	31	19,665	0.16%
2022/05/19	1	42.75	6	42.68	43.00	-5	20,738	-0.02%
2022/05/18	6.1	43.34	1	43.30	43.35	5.1	21,265	0.02%
2022/05/17	0	0.00	20	42.75	42.75	-20	21,280	-0.09%
2022/05/13	13	43.50	1	43.80	43.35	12	21,195	0.06%
2022/05/12	56	44.01	27	43.37	42.75	29	21,177	0.14%
2022/05/11	42	45.14	2	44.35	44.80	40	21,046	0.19%
2022/05/10	44	45.14	42	45.45	45.20	2	21,060	0.01%
2022/05/09	39	45.42	34	46.42	44.40	5	20,835	0.02%
2022/05/06	90	45.68	31	46.22	46.25	59	20,764	0.28%
2022/05/05	111	46.27	4	46.40	46.25	107	20,663	0.52%	大買/鉅額交易
2022/05/04	21	45.93	17.1	45.43	45.30	3.9	20,480	0.02%
2022/05/03	94	44.00	3	44.05	44.05	91	20,208	0.45%
2022/04/29	30	45.23	28.1	45.04	44.50	2	20,137	0.01%
2022/04/28	2	43.45	4	42.71	42.45	-2	19,944	-0.01%
2022/04/27	22	43.60	25.1	43.14	43.15	-3.1	19,857	-0.02%
2022/04/26	82	45.08	55.2	43.44	43.40	26.9	19,656	0.14%
2022/04/25	76.1	45.31	22	45.27	45.25	54.1	19,467	0.28%
2022/04/22	3.1	49.53	23.1	48.74	48.70	-20	19,228	-0.10%
2022/04/21	33	49.84	14.1	49.50	49.00	18.9	18,969	0.10%
2022/04/20	164.1	49.87	113.1	51.28	48.25	51	18,197	0.28%	大買/大賣/
2022/04/19	41	47.66	78.1	48.08	47.25	-37.1	16,420	-0.23%
2022/04/18	16	46.13	9	46.51	45.40	7	15,772	0.04%
2022/04/15	39	46.12	22.3	45.91	45.60	16.7	15,688	0.11%
2022/04/14	1	44.25	4	44.54	44.10	-3	15,270	-0.02%
2022/04/13	4	43.80	2	43.75	43.55	2	15,274	0.01%
2022/04/08	2	42.80	4	42.89	42.90	-2	15,461	-0.01%
2022/04/07	6	41.38	0	0.00	41.00	6	15,455	0.04%
2022/04/06	20	43.10	0	0.00	42.80	20	15,481	0.13%
2022/04/01	1	43.75	3	43.77	43.60	-2	15,596	-0.01%
2022/03/31	2	43.45	1	43.45	43.45	1	15,620	0.01%
2022/03/30	4	44.05	1	44.00	44.00	3	15,630	0.02%
2022/03/29	1.1	44.35	2	44.10	44.10	-0.9	15,639	-0.01%
2022/03/28	6.1	43.46	5	42.94	44.05	1.1	15,700	0.01%
2022/03/25	2.3	42.94	1	42.90	43.10	1.3	15,880	0.01%
2022/03/24	5.3	44.47	4	44.83	44.45	1.3	15,869	0.01%
2022/03/23	12	45.17	11	44.97	44.90	1	16,004	0.01%
2022/03/22	17.3	45.23	15	45.19	44.90	2.3	16,094	0.01%
2022/03/21	12	45.19	7	45.45	45.40	5	16,239	0.03%
2022/03/18	9	45.00	39	44.81	45.00	-30	16,282	-0.18%
2022/03/17	26.3	45.75	9	45.82	45.80	17.3	16,302	0.11%
2022/03/16	40	44.94	54	44.94	44.45	-14	16,384	-0.09%
2022/03/15	97.3	46.41	142	45.86	45.20	-44.7	16,604	-0.27%	大賣/
2022/03/14	44	48.56	34	48.64	47.80	10	16,799	0.06%
2022/03/11	126.2	47.66	42.3	47.55	48.15	83.8	16,313	0.51%	大買/
2022/03/10	155.1	47.25	102.2	47.64	47.10	52.9	15,460	0.34%	大買/大賣/
2022/03/09	6	43.18	17	44.26	45.10	-11	14,030	-0.08%
2022/03/08	23	42.23	21	42.73	41.00	2	14,081	0.01%
2022/03/07	36	44.38	118.1	43.38	43.05	-82.1	13,978	-0.59%	大賣/
2022/03/04	36	45.24	24.1	45.23	45.25	11.9	13,893	0.09%
2022/03/03	17.1	45.00	17	44.97	44.95	0.1	13,591	0.00%
2022/03/02	13	45.09	15.7	44.82	44.50	-2.7	13,513	-0.02%
2022/03/01	21.1	45.16	14.1	44.37	44.80	7	13,411	0.05%
2022/02/25	22	45.71	33	45.59	44.50	-11	13,260	-0.08%
2022/02/24	32.1	44.30	31.1	44.42	43.95	1	12,558	0.01%
2022/02/23	55	44.14	29.1	44.29	44.10	26	11,928	0.22%
2022/02/22	27.1	42.20	28	42.87	41.95	-1	11,487	-0.01%
2022/02/21	75	46.06	69	44.87	43.80	6	11,259	0.05%
2022/02/18	149.1	42.48	79	42.47	44.30	70.1	10,238	0.68%	大買/
2022/02/17	4	41.18	4	40.33	40.30	0	9,889	0.00%
2022/02/16	7	40.35	4	40.55	41.00	3	9,903	0.03%
2022/02/14	1	39.65	2	39.08	38.95	-1	10,035	-0.01%
2022/02/11	2	40.50	2	40.40	39.90	0	10,082	0.00%
2022/02/10	10	39.97	7	39.83	40.45	3	10,322	0.03%
2022/02/09	1	38.75	0	0.00	39.20	1	10,424	0.01%
2022/02/08	22.1	39.27	25.3	38.78	38.95	-3.2	10,534	-0.03%
2022/02/07	4.1	38.04	2	38.73	39.05	2.1	10,725	0.02%
2022/01/25	4	36.00	4	35.45	35.30	0	11,231	0.00%
2022/01/24	2	36.78	0	0.00	37.05	2	11,282	0.02%
2022/01/21	5.1	37.38	0	0.00	36.70	5.1	11,408	0.04%
2022/01/20	0	0.00	1	38.10	38.50	-1	11,467	-0.01%
2022/01/14	1	39.90	0	0.00	40.00	1	12,072	0.01%
2022/01/13	1	40.60	0	0.00	40.50	1	12,124	0.01%
2022/01/12	2	40.60	0	0.00	41.20	2	12,267	0.02%
2022/01/10	1	41.00	3	40.80	40.90	-2	12,993	-0.02%
2022/01/07	4.9	42.11	0	0.00	41.90	4.9	13,083	0.04%
2022/01/06	9	43.94	6.1	43.58	43.00	2.9	13,411	0.02%
2022/01/05	3	44.75	6.1	44.12	43.70	-3.1	13,643	-0.02%
2022/01/04	1	44.10	3	44.00	44.65	-2	13,686	-0.01%
2022/01/03	1	43.80	0	0.00	44.20	1	14,030	0.01%
2021/12/29	1	45.15	2	45.15	45.40	-1	14,770	-0.01%
2021/12/28	7	46.68	6	46.23	45.90	1	15,060	0.01%
2021/12/27	2	46.13	3	46.27	46.10	-1	15,409	-0.01%
2021/12/24	3	47.30	3	46.75	46.60	0	15,659	0.00%
2021/12/23	4	47.73	3	47.10	46.85	1	16,080	0.01%
2021/12/22	3	48.22	5	47.69	47.60	-2	16,309	-0.01%
2021/12/21	4.7	47.72	25	47.22	48.30	-20.3	16,421	-0.12%
2021/12/20	3	46.82	2	46.70	46.70	1	16,321	0.01%
2021/12/17	11	48.09	0	0.00	46.45	11	16,507	0.07%
2021/12/16	2.1	47.49	13	47.26	46.40	-10.9	16,710	-0.07%
2021/12/15	16	47.16	9	46.33	46.75	7	16,713	0.04%
2021/12/14	6	46.93	2	44.95	44.70	4	16,837	0.02%
2021/12/13	15.1	47.98	2	47.50	47.00	13.1	17,025	0.08%
2021/12/10	9	48.94	3	49.25	48.15	6	17,372	0.03%
2021/12/09	14	51.88	15.2	50.96	51.00	-1.2	17,736	-0.01%
2021/12/08	9.6	50.18	8.2	49.96	50.20	1.4	17,981	0.01%
2021/12/07	3.2	44.28	10	44.70	45.80	-6.8	17,768	-0.04%
2021/12/06	16	44.40	14	44.14	43.80	2	18,102	0.01%
2021/12/03	5	43.72	19	43.38	43.25	-14	18,761	-0.07%
2021/12/02	24.2	44.42	10	44.45	44.05	14.2	19,708	0.07%
2021/11/29	0	0.00	3	41.17	40.75	-3	21,644	-0.01%
2021/11/26	1.1	41.43	2	41.55	41.20	-1	22,686	0.00%
2021/11/25	1	43.65	1	43.90	42.85	0	23,768	0.00%
2021/11/24	0	0.00	1	43.60	43.60	-1	25,368	0.00%
2021/11/23	1	43.25	0	0.00	42.50	1	25,959	0.00%
2021/11/18	6	43.65	6	43.06	43.00	0	30,998	0.00%
2021/11/17	0	0.00	2	42.98	43.05	-2	31,371	-0.01%
2021/11/16	23	43.88	38	44.14	44.20	-15	32,589	-0.05%
2021/11/15	4	42.90	5	42.80	42.70	-1	34,574	0.00%
2021/11/12	4	42.50	8.1	42.46	42.55	-4.1	35,327	-0.01%
2021/11/11	3	42.63	3	43.15	41.50	0	35,478	0.00%
2021/11/10	4	43.54	2	43.95	43.35	2	35,594	0.01%
2021/11/09	6	44.43	24	44.63	43.90	-18	35,942	-0.05%
2021/11/08	11	44.48	5	44.13	44.30	6	35,955	0.02%
2021/11/05	7	42.64	8	42.99	43.30	-1	36,121	0.00%
2021/11/04	24	44.29	4	43.59	42.90	20	36,514	0.05%
2021/11/03	36	43.88	38	44.41	43.45	-2	37,824	-0.01%
2021/11/02	3.1	41.18	3	41.88	41.10	0.1	38,083	0.00%
2021/11/01	0	0.00	2	41.30	41.10	-2	38,111	-0.01%
2021/10/29	5	40.86	12	40.68	40.80	-7	38,187	-0.02%
2021/10/28	2	40.95	0	0.00	40.20	2	38,417	0.01%
2021/10/27	1	40.45	2	40.35	40.65	-1	38,808	0.00%
2021/10/26	2	41.35	1	41.35	42.00	1	39,488	0.00%
2021/10/25	2.1	42.31	2	42.65	42.00	0.1	40,330	0.00%
2021/10/22	4	42.11	5	40.95	41.10	-1	40,941	0.00%
2021/10/21	4	43.79	4	44.01	43.30	0	41,212	0.00%
2021/10/20	8	44.25	9	43.47	43.20	-1	41,449	0.00%
2021/10/19	24	44.72	27	44.73	44.10	-3	41,844	-0.01%
2021/10/18	12	44.57	21	44.73	45.65	-9	42,166	-0.02%
2021/10/15	12	44.27	4	44.19	44.30	8	42,403	0.02%
2021/10/14	12	43.96	28	43.17	44.20	-16	42,793	-0.04%
2021/10/13	33	46.46	35	45.76	43.50	-2	42,883	0.00%
2021/10/12	4	47.51	13	46.44	45.90	-9	44,043	-0.02%
2021/10/08	19	48.76	18	48.94	48.70	1	44,735	0.00%
2021/10/07	44	48.85	59	48.95	48.50	-15	45,111	-0.03%
2021/10/06	20	47.41	18	46.31	45.00	2	45,156	0.00%
2021/10/05	17	47.68	16	47.93	47.85	1	45,594	0.00%
2021/10/04	10	52.34	3	50.67	47.00	7	46,100	0.02%
2021/10/01	19	54.09	1.1	53.26	53.00	18	47,629	0.04%
2021/09/30	52.1	57.20	67	57.79	58.40	-14.9	49,158	-0.03%
2021/09/29	37	56.81	35	56.85	54.70	2	48,845	0.00%
2021/09/28	11	55.68	3	55.83	55.50	8	48,637	0.02%
2021/09/27	5	58.46	9	58.10	58.20	-4	48,523	-0.01%
2021/09/24	13	59.26	14	59.14	58.60	-1	48,505	0.00%
2021/09/23	31	59.30	34	58.66	58.10	-3	48,309	-0.01%
2021/09/22	15	57.07	23	56.89	57.70	-8	48,010	-0.02%
2021/09/17	20	57.76	18	57.71	58.00	2	47,987	0.00%
2021/09/16	28	58.18	4	57.70	57.30	24	47,791	0.05%
2021/09/15	43	59.35	42	59.31	59.20	1	47,790	0.00%
2021/09/14	40	62.41	43	60.47	59.10	-3	47,320	-0.01%
2021/09/13	45	62.46	50	62.27	61.50	-5	47,114	-0.01%
2021/09/10	25	60.38	13	60.15	59.80	12	46,563	0.03%
2021/09/09	30	59.69	16	59.58	59.90	14	46,502	0.03%
2021/09/08	61	58.89	78.1	58.40	60.30	-17.1	48,879	-0.03%
2021/09/07	82	58.69	113.1	58.75	57.60	-31.1	50,797	-0.06%	大賣/
2021/09/06	53.1	59.55	66	58.70	55.80	-12.9	52,497	-0.02%
2021/09/03	52	62.44	32	61.98	60.70	20	54,167	0.04%
2021/09/02	94	62.54	92.2	62.39	63.80	1.8	54,218	0.00%
2021/09/01	42.3	64.47	29	65.10	61.90	13.3	55,198	0.02%
2021/08/31	69	67.93	60	67.58	67.70	9	54,516	0.02%
2021/08/30	57.2	68.01	68	68.10	67.00	-10.8	53,818	-0.02%
2021/08/27	46	65.38	46	65.54	64.30	0	52,661	0.00%
2021/08/26	76	67.00	82.6	67.11	66.60	-6.6	52,777	-0.01%
2021/08/25	67.5	63.56	89.1	64.12	65.70	-21.6	52,918	-0.04%
2021/08/24	163.1	63.65	137.1	63.55	63.80	26	52,005	0.05%	大買/大賣/
2021/08/23	5	58.52	13	60.50	60.50	-8	50,543	-0.02%
2021/08/20	54	53.89	57	54.24	55.00	-3	51,324	-0.01%
2021/08/19	138	54.56	112	54.37	51.70	26	51,051	0.05%	大買/大賣/
2021/08/18	15	49.17	26	51.22	52.40	-11	50,007	-0.02%
2021/08/17	24	49.29	29	49.59	47.70	-5	50,557	-0.01%
2021/08/16	11	49.05	13	49.00	48.50	-2	50,984	0.00%
2021/08/13	25	50.47	23	50.75	49.50	2	51,529	0.00%
2021/08/12	10	49.52	6	49.46	50.30	4	51,812	0.01%
2021/08/11	16	48.51	20	49.04	49.10	-4	52,430	-0.01%
2021/08/10	31	52.25	28	51.46	50.40	3	52,970	0.01%
2021/08/09	67.1	54.15	71	53.90	52.10	-3.9	52,740	-0.01%
2021/08/06	12	52.39	35.1	53.41	54.10	-23.1	51,535	-0.04%
2021/08/05	10	50.14	11	50.55	49.20	-1	51,190	0.00%
2021/08/04	11	51.22	7	51.80	50.90	4	51,652	0.01%
2021/08/03	44	51.57	59	51.79	51.20	-15	53,098	-0.03%
2021/08/02	16	50.23	47	50.20	51.00	-31	53,338	-0.06%
2021/07/30	54	53.89	49	53.60	50.00	5	54,107	0.01%
2021/07/29	97	51.54	76	52.16	54.40	21	53,367	0.04%
2021/07/28	33.1	48.02	33	48.41	49.50	0.1	52,449	0.00%
2021/07/27	13	47.38	32	47.29	46.50	-19	51,673	-0.04%
2021/07/26	20	51.43	7	50.49	49.30	13	51,299	0.03%
2021/07/23	25	51.67	24.2	52.03	53.50	0.8	50,976	0.00%
2021/07/22	20	50.05	14	50.72	49.85	6	50,458	0.01%
2021/07/21	28	55.68	22	55.90	51.70	6	49,923	0.01%
2021/07/20	17	55.11	10.4	54.77	56.40	6.6	49,293	0.01%
2021/07/19	14.1	55.84	18.1	55.78	55.10	-4.1	48,920	-0.01%
2021/07/16	83.2	57.53	76.1	57.75	55.00	7.1	48,672	0.01%
2021/07/15	50	53.99	45.3	54.59	55.90	4.7	47,599	0.01%
2021/07/14	32	51.78	39.3	51.68	50.90	-7.3	47,513	-0.02%
2021/07/13	29	56.99	25.5	57.71	54.40	3.5	46,883	0.01%
2021/07/12	39	63.02	65.3	61.44	60.40	-26.3	47,094	-0.06%
2021/07/09	87	68.00	66.2	66.35	62.70	20.9	46,827	0.04%
2021/07/08	145	71.29	110.5	70.71	68.30	34.5	47,679	0.07%	大買/大賣/
2021/07/07	153.2	71.91	137.1	72.66	71.10	16.1	46,134	0.03%	大買/大賣/
2021/07/06	2	66.15	1.8	68.68	69.30	0.2	44,771	0.00%
2021/07/05	2.1	62.66	30	62.50	63.00	-27.9	45,005	-0.06%
2021/07/02	2	71.75	7	70.00	67.50	-5	45,037	-0.01%
2021/07/01	8	66.40	9	66.41	69.00	-1	45,081	0.00%
2021/06/30	0	0.00	4	61.50	63.90	-4	45,006	-0.01%
2021/06/29	4	60.30	3	58.40	59.00	1	44,970	0.00%
2021/06/28	1	64.20	0	0.00	62.20	1	44,934	0.00%
2021/06/25	3	59.63	0.1	59.90	59.40	2.9	44,861	0.01%
2021/06/24	27	61.46	24	56.28	60.90	3	44,838	0.01%
2021/06/23	5	62.10	2	62.10	62.10	3	44,587	0.01%
2021/06/22	27.6	69.22	7.1	68.34	68.90	20.5	44,606	0.05%
2021/06/21	9.3	62.89	1.7	62.02	63.80	7.6	44,233	0.02%
2021/06/18	29.3	52.78	13.7	54.09	58.00	15.6	45,082	0.03%
2021/06/17	121.3	50.88	114	51.61	52.80	7.3	45,290	0.02%	大買/大賣/
2021/06/16	193.5	46.95	216	47.01	48.05	-22.5	42,907	-0.05%	大買/大賣/
2021/06/15	253.5	41.76	209.4	42.59	43.70	44.2	40,585	0.11%	大買/大賣/
2021/06/11	52	38.48	163.1	39.01	39.75	-111.1	37,979	-0.29%	大賣/鉅額交易
2021/06/10	139	35.97	128	36.36	36.15	11	36,106	0.03%	大買/大賣/
2021/06/09	131	37.55	54	37.78	36.60	77	35,605	0.22%	大買/
2021/06/08	2	35.80	10	36.40	36.90	-8	33,536	-0.02%
2021/06/07	18	34.38	33	33.81	33.55	-15	33,183	-0.05%
2021/06/04	50	37.42	27	36.94	35.45	23	32,705	0.07%
2021/06/03	48	38.73	45	38.57	38.30	3	32,180	0.01%
2021/06/02	91.2	38.06	91	38.73	37.70	0.2	31,370	0.00%
2021/06/01	32	36.10	32.2	36.04	36.60	-0.2	29,844	0.00%
2021/05/31	28.1	37.13	24	37.37	35.20	4.1	29,322	0.01%
2021/05/28	86	36.69	69	36.60	36.25	17	28,468	0.06%
2021/05/27	87	36.14	83	36.16	35.55	4	27,260	0.01%
2021/05/26	59	34.13	69	34.72	34.70	-10	26,202	-0.04%
2021/05/25	108.1	33.22	105	33.30	33.00	3.1	25,070	0.01%	大買/大賣/
2021/05/24	17	32.30	23	33.00	33.25	-6	23,739	-0.03%
2021/05/21	23	29.16	19	29.02	30.25	4	23,232	0.02%
2021/05/20	30	28.43	23	28.54	27.50	7	22,566	0.03%
2021/05/19	30	28.18	62	28.23	27.90	-32	22,070	-0.14%
2021/05/18	94	27.08	72	26.51	26.95	22	21,209	0.10%
2021/05/17	6	25.39	0	0.00	25.20	6	20,287	0.03%
2021/05/14	27.2	30.26	41	29.08	27.95	-13.9	19,953	-0.07%
2021/05/13	3	32.85	18	31.48	31.05	-15	19,467	-0.08%
2021/05/12	35	36.58	29	36.44	34.45	6	19,082	0.03%
2021/05/11	46.2	38.21	27.7	37.20	38.25	18.5	18,559	0.10%
2021/05/10	34	33.50	76.4	34.65	35.55	-42.4	16,953	-0.25%
2021/05/07	63	30.74	73	31.68	32.35	-10	16,299	-0.06%
2021/05/06	6	29.02	21	28.84	29.45	-15	15,030	-0.10%
2021/05/05	0	0.00	1	27.30	28.15	-1	14,974	-0.01%
2021/05/04	2.1	26.15	0	0.00	26.10	2.1	14,922	0.01%
2021/05/03	22	30.24	3	30.48	29.00	19	14,944	0.13%
2021/04/29	10	28.50	0	0.00	29.00	10	14,880	0.07%
2021/04/28	11	28.25	5	28.76	28.30	6	14,931	0.04%
2021/04/27	6	28.45	1	28.60	28.85	5	14,965	0.03%
2021/04/26	2	28.30	0	0.00	28.85	2	14,986	0.01%
2021/04/23	0	0.00	22	27.00	27.00	-22	14,973	-0.15%
2021/04/22	20	32.25	8	30.59	30.00	12	15,665	0.08%
2021/04/21	13	32.86	3	33.30	33.30	10	15,530	0.06%
2021/04/20	48	29.47	13	29.69	30.30	35	15,294	0.23%
2021/04/19	1	27.55	3	27.55	27.55	-2	14,488	-0.01%
2021/04/16	15	23.85	12.2	23.87	25.05	2.9	14,367	0.02%
2021/04/15	17.1	22.75	10	22.82	22.80	7.1	13,506	0.05%
2021/04/14	86.1	22.87	77.1	22.48	23.00	9.1	13,125	0.07%
2021/04/13	16.1	21.05	6.2	20.96	21.65	9.9	11,426	0.09%
2021/04/12	27	19.88	26	19.87	19.70	1	10,992	0.01%
2021/04/09	6	18.98	5	18.60	18.80	1	10,562	0.01%
2021/04/08	4	19.58	3	19.70	19.65	1	10,215	0.01%
2021/04/07	4	18.81	22	18.20	19.35	-18	10,214	-0.18%
2021/04/06	0	0.00	5	18.00	18.10	-5	10,228	-0.05%
2021/03/31	1	17.90	0	0.00	18.00	1	10,538	0.01%
2021/03/30	9	17.78	0	0.00	17.65	9	10,717	0.08%
2021/03/29	1	18.30	3	18.43	18.20	-2	11,215	-0.02%
2021/03/26	0.2	17.65	1	17.35	17.75	-0.8	11,431	-0.01%
2021/03/25	10	16.80	10	16.60	16.45	0	11,419	0.00%
2021/03/24	3	17.08	0	0.00	17.15	3	11,581	0.03%
2021/03/23	122	18.36	140	17.59	17.55	-18	11,514	-0.16%	大買/大賣/
2021/03/22	25	18.51	14	18.49	18.75	11	10,458	0.11%
2021/03/19	21	16.67	8	16.46	17.05	13	9,986	0.13%
2021/03/18	20	14.80	6	14.78	15.50	14	9,503	0.15%
2021/03/17	0	0.00	4.4	13.83	14.10	-4.4	9,043	-0.05%
2021/03/16	12	13.75	10	13.42	13.85	2	8,790	0.02%
2021/03/15	27	12.43	30	12.56	12.75	-3	8,337	-0.04%
2021/03/12	0	0.00	2	11.80	11.60	-2	8,069	-0.02%
2021/03/11	5	11.83	0	0.00	11.75	5	8,026	0.06%
2021/03/10	0	0.00	1	11.85	11.70	-1	7,905	-0.01%
2021/03/09	7	11.90	0	0.00	11.80	7	7,881	0.09%
2021/03/08	1	11.65	5	11.75	11.65	-4	7,835	-0.05%
2021/03/05	0	0.00	6	11.76	11.45	-6	7,790	-0.08%
2021/03/04	1	11.70	0	0.00	11.75	1	7,710	0.01%
2021/03/03	0	0.00	4	11.65	11.45	-4	7,697	-0.05%
2021/03/02	4	11.30	0	0.00	11.30	4	7,715	0.05%
2021/02/26	5	11.45	14	11.61	11.70	-9	7,669	-0.12%
2021/02/25	0	0.00	6	11.65	11.65	-6	7,613	-0.08%
2021/02/24	0	0.00	2	11.78	11.65	-2	7,539	-0.03%
2021/02/23	5	12.05	0	0.00	11.90	5	7,470	0.07%
2021/02/22	25	12.14	36	12.01	12.10	-11	7,259	-0.15%
2021/02/19	18	11.69	2	11.60	11.50	16	7,117	0.22%
2021/02/18	0	0.00	6	11.35	11.35	-6	6,852	-0.09%
2021/02/17	0	0.00	6	10.15	10.35	-6	6,787	-0.09%
2021/02/05	0	0.00	2	9.97	9.90	-2	6,741	-0.03%
2021/02/03	0	0.00	9	10.10	9.98	-9	6,780	-0.13%
2021/02/02	0	0.00	6	10.50	10.35	-6	7,029	-0.09%
2021/01/27	4	10.05	1	10.00	9.96	3	7,213	0.04%
2021/01/26	4	10.20	1	10.10	10.15	3	7,288	0.04%
2021/01/25	3	10.72	8	10.83	10.75	-5	7,238	-0.07%
2021/01/22	2	9.96	1	9.95	10.25	1	7,138	0.01%
2021/01/21	18	10.06	2	10.15	9.72	16	7,113	0.22%
2021/01/20	1	10.05	1	10.35	9.56	0	7,016	0.00%
2021/01/19	20	11.05	20	10.50	10.45	0	6,930	0.00%
2021/01/18	28	11.08	26	11.13	11.00	2	6,890	0.03%
2021/01/15	23	11.96	2	12.85	11.20	21	6,737	0.31%
2021/01/07	0	0.00	6	11.28	11.40	-6	5,419	-0.11%
2020/12/30	0	0.00	3	12.65	12.70	-3	5,236	-0.06%
2020/12/29	11	15.11	2	15.20	13.20	9	5,090	0.18%
2020/12/28	7	14.50	29	14.45	14.50	-22	4,900	-0.45%
2020/12/25	30	12.81	18	13.05	13.20	12	4,643	0.26%
2020/12/24	9	12.28	13	12.31	12.40	-4	4,435	-0.09%
2020/12/23	67	11.25	65	11.70	11.95	2	4,179	0.05%
2020/12/22	23	10.95	0	0.00	10.90	23	3,646	0.63%
2020/12/21	1	9.98	0	0.00	9.98	1	3,314	0.03%
2020/12/18	0	0.00	5	8.83	9.08	-5	3,239	-0.15%
2020/12/15	3	8.35	2	8.25	8.03	1	2,864	0.03%
2020/12/14	7	7.37	7	7.52	7.94	0	2,668	0.00%
2020/12/10	2	7.64	2	7.82	7.55	0	2,564	0.00%
2020/12/09	0	0.00	2	7.82	7.70	-2	2,571	-0.08%
2020/12/02	2	7.43	0	0.00	7.51	2	2,732	0.07%
2020/12/01	0	0.00	2	7.66	7.53	-2	2,731	-0.07%
2020/11/27	2	7.40	2	7.52	7.50	0	2,719	0.00%
2020/11/23	2	7.18	2	7.23	7.18	0	2,789	0.00%
2020/11/20	2	7.13	0	0.00	7.11	2	2,818	0.07%
2020/11/13	0	0.00	8	7.01	7.09	-8	2,800	-0.29%
2020/11/11	2	7.11	0	0.00	7.18	2	2,779	0.07%
2020/11/10	4	7.20	0	0.00	7.20	4	2,747	0.15%
2020/11/06	0	0.00	2	7.20	7.18	-2	2,383	-0.08%
2020/11/05	22	7.24	28	7.24	7.19	-6	2,383	-0.25%
2020/10/30	2	7.04	0	0.00	6.94	2	1,880	0.11%
2020/10/27	0	0.00	1	7.20	7.19	-1	1,782	-0.06%
2020/10/16	1	6.75	0	0.00	6.63	1	1,669	0.06%
2020/10/14	1	6.72	0	0.00	6.71	1	1,677	0.06%
2020/10/12	0	0.00	1	6.83	6.60	-1	1,669	-0.06%
2020/10/07	0	0.00	2	6.97	6.95	-2	1,587	-0.13%
2020/10/06	2	6.95	0	0.00	6.88	2	1,598	0.13%
2020/09/30	2	6.71	0	0.00	6.73	2	1,617	0.12%
2020/09/29	6	6.75	0	0.00	6.75	6	1,639	0.37%
2020/09/28	2	6.83	0	0.00	6.68	2	1,653	0.12%
2020/09/25	1	6.65	0	0.00	6.66	1	1,684	0.06%
2020/09/23	0	0.00	1	6.81	6.77	-1	1,819	-0.05%
2020/09/22	0	0.00	1	6.89	6.92	-1	1,827	-0.05%
2020/09/15	1	7.10	0	0.00	7.14	1	1,822	0.05%
2020/09/10	0	0.00	50	7.94	7.68	-50	1,828	-2.73%
2020/09/08	6	8.05	0	0.00	7.85	6	1,773	0.34%
2020/09/03	0	0.00	1	7.07	7.08	-1	1,587	-0.06%
2020/09/01	50	7.35	1	7.08	7.30	49	1,740	2.82%
2020/08/31	0	0.00	1	6.98	6.98	-1	1,627	-0.06%
2020/08/27	2	6.49	2	6.35	6.34	0	1,575	0.00%
2020/08/26	1	6.43	0	0.00	6.46	1	1,574	0.06%
2020/08/21	1	6.07	0	0.00	6.11	1	1,525	0.07%
2020/08/18	0	0.00	1	6.28	6.38	-1	1,503	-0.07%
2020/08/14	0	0.00	3	6.38	6.40	-3	1,486	-0.20%
2020/07/27	2	5.97	0	0.00	5.98	2	1,489	0.13%
2020/07/15	1	6.41	0	0.00	6.41	1	1,493	0.07%
2020/07/13	0	0.00	5	6.39	6.45	-5	1,512	-0.33%
2020/07/08	5	6.82	1	6.78	6.76	4	1,498	0.27%
2020/07/06	1	7.17	1	7.04	7.09	0	1,472	0.00%
2020/07/03	2	7.00	5	7.05	6.90	-3	1,429	-0.21%
2020/07/02	0	0.00	3	6.52	6.60	-3	1,250	-0.24%
2020/07/01	0	0.00	3	6.44	6.49	-3	1,236	-0.24%
2020/06/29	3	6.28	0	0.00	6.33	3	1,200	0.25%
2020/06/23	3	6.55	0	0.00	6.61	3	1,181	0.25%
2020/06/17	1	6.53	0	0.00	6.53	1	1,107	0.09%
2020/06/12	0	0.00	5	6.21	6.21	-5	1,048	-0.48%
2020/06/11	5	6.10	6	6.20	6.13	-1	1,049	-0.10%
2020/06/10	0	0.00	2	6.43	6.40	-2	1,019	-0.20%
2020/06/09	2	6.85	7	6.77	6.55	-5	984	-0.51%
2020/06/08	18	6.19	2	6.34	6.34	16	853	1.87%
2020/06/02	0	0.00	25	5.15	5.15	-25	712	-3.51%
2020/06/01	0	0.00	1	5.13	5.16	-1	702	-0.14%
2020/05/27	10	5.02	0	0.00	5.04	10	678	1.47%
2020/05/26	15	5.04	0	0.00	5.03	15	669	2.24%
2020/05/18	1	4.95	0	0.00	4.95	1	615	0.16%
2020/04/29	2	5.70	0	0.00	5.70	2	541	0.37%
2020/04/21	0	5.28	0	0.00	5.28	0	492	0.00%
2019/12/17	0	0.00	1.4	8.13	8.18	-1.4	150	-0.92%
2019/10/07	0	0.00	7	8.58	8.61	-7	246	-2.84%
2019/09/18	0	0.00	0.7	8.75	8.80	-0.7	282	-0.26%
2019/08/30	0	0.00	1.9	8.85	8.90	-1.9	278	-0.67%
2019/08/29	0	0.00	50	8.97	9.02	-50	277	-18.00%
2019/08/22	0	0.00	1	8.70	8.76	-1	291	-0.34%
2019/08/14	2	8.75	0	0.00	8.72	2	295	0.68%
2019/08/02	0	0.00	10	9.29	9.29	-10	331	-3.02%
2019/07/23	2	9.38	0	0.00	9.46	2	323	0.62%
2019/07/22	3	9.40	0	0.00	9.51	3	316	0.95%
2019/04/26	1	9.45	0	0.00	9.43	1	384	0.26%
2019/04/25	0	0.00	70	9.51	9.50	-70	389	-17.97%
2019/03/04	0	0.00	1	10.40	10.45	-1	560	-0.17%
2019/02/26	0	0.00	3	10.35	10.45	-3	554	-0.54%
2019/01/30	0	0.00	1	7.27	7.25	-1	537	-0.19%
2018/11/19	0	0.00	5	7.21	7.22	-5	624	-0.80%
2018/11/14	0	0.00	5	7.30	7.30	-5	700	-0.71%
2018/11/09	0	0.00	3	7.24	7.21	-3	705	-0.43%
2018/10/26	0	0.00	10	7.51	7.34	-10	865	-1.16%
2018/10/25	0	0.00	14	7.47	7.50	-14	860	-1.63%
2018/10/23	0	0.00	1	7.89	7.86	-1	843	-0.12%
2018/10/19	4	8.36	0	0.00	8.24	4	814	0.49%
2018/10/17	0	8.10	0	0.00	7.90	0	714	0.00%
2018/10/15	10	8.15	0	0.00	8.00	10	698	1.43%
2018/08/23	1	8.21	0	0.00	8.21	1	917	0.11%
2018/06/08	0	0.00	1	7.60	7.64	-1	1,272	-0.08%
2018/06/06	0	0.00	1	7.74	7.65	-1	1,257	-0.08%
2018/05/21	1	7.43	0	0.00	7.45	1	1,113	0.09%
2018/05/11	0	0.00	6	7.75	7.72	-6	1,107	-0.54%
2018/05/10	0	0.00	4	7.81	7.70	-4	1,101	-0.36%
2018/05/08	0	0.00	1	7.84	7.81	-1	1,087	-0.09%
2018/05/03	5	7.47	0	0.00	7.47	5	1,007	0.50%
2018/04/20	0	0.00	5	7.34	7.39	-5	1,016	-0.49%
2018/03/27	1	7.40	0	0.00	7.39	1	1,034	0.10%
2018/03/26	13	7.38	2	7.41	7.40	11	987	1.11%
2018/03/22	3	7.96	0	0.00	7.89	3	515	0.58%
2018/01/25	5	9.30	0	0.00	9.28	5	538	0.93%
2018/01/24	5	9.22	0	0.00	9.20	5	531	0.94%
2018/01/03	0	0.00	1	9.42	9.31	-1	477	-0.21%