四維航 (5608)-元大-中壢券商分點個股進出

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
19.35
漲跌
▲0.75
漲幅
+4.03%
成交量
5,814張
產業
上市航運類股
720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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/04/26	2	19.55	40	19.19	19.35	-38	2,060	-1.85%
2024/04/25	0	18.60	4	18.85	18.60	-4	1,981	-0.20%
2024/04/24	5	18.75	20	18.80	18.85	-15	1,990	-0.75%
2024/04/23	0	18.60	6.5	18.63	18.75	-6.5	2,006	-0.32%
2024/04/22	7	19.19	7	19.14	18.55	0	2,014	0.00%
2024/04/19	7	18.94	2	19.15	18.55	5	1,982	0.25%
2024/04/18	0.2	18.50	2	18.45	18.40	-1.9	1,890	-0.10%
2024/04/17	1	18.50	2	18.40	18.45	-1	1,895	-0.05%
2024/04/16	9	18.48	0	0.00	18.40	9	1,925	0.47%
2024/04/15	0	0.00	4	19.54	19.30	-4	1,958	-0.20%
2024/04/12	12.5	19.17	10	19.34	19.45	2.5	1,975	0.12%
2024/04/11	0	0.00	0.1	18.65	18.65	-0.1	1,996	0.00%
2024/04/10	2	18.60	7	18.56	18.55	-5	2,156	-0.23%
2024/04/09	1	18.60	1	18.70	18.65	0	2,212	0.00%
2024/04/08	1.1	18.21	0	0.00	18.45	1.1	2,280	0.05%
2024/04/03	6	18.40	0	0.00	18.35	6	2,287	0.26%
2024/04/02	0.1	18.51	1	18.45	18.45	-0.9	2,310	-0.04%
2024/04/01	0	0.00	1	18.60	18.60	-1	2,362	-0.04%
2024/03/29	1.1	18.45	0	0.00	18.45	1.1	2,439	0.04%
2024/03/28	0.1	18.59	0	0.00	18.40	0.1	2,567	0.00%
2024/03/27	1.2	18.51	2	18.40	18.45	-0.8	2,659	-0.03%
2024/03/26	15.3	18.69	0	0.00	18.55	15.3	2,817	0.54%
2024/03/25	1.1	19.00	1	19.10	19.05	0.1	2,837	0.00%
2024/03/22	3.1	18.97	0	0.00	19.05	3.1	2,906	0.11%
2024/03/21	0	19.06	0	0.00	19.05	0	3,085	0.00%
2024/03/20	10.3	19.05	5	19.15	19.05	5.3	3,121	0.17%
2024/03/19	2	19.40	2	19.50	19.45	0	3,173	0.00%
2024/03/18	9.1	19.12	34	19.13	19.20	-24.9	3,222	-0.77%
2024/03/15	32.4	18.87	65.1	18.81	19.65	-32.7	3,269	-1.00%
2024/03/14	5.2	19.38	2.2	19.35	19.35	3.1	3,293	0.09%
2024/03/13	1	19.45	0	0.00	19.40	1	3,451	0.03%
2024/03/12	2	19.83	0	0.00	19.85	2	3,653	0.05%
2024/03/11	2	19.70	5	19.79	19.85	-3	3,991	-0.08%
2024/03/08	3	19.32	40	19.30	19.45	-37	5,408	-0.68%
2024/03/07	1	19.50	0	0.00	19.50	1	5,923	0.02%
2024/03/06	0	20.00	2	19.80	19.80	-2	6,307	-0.03%
2024/03/05	1	20.00	5.3	20.11	20.10	-4.3	6,441	-0.07%
2024/03/04	3	19.78	0	20.00	19.80	3	7,003	0.04%
2024/03/01	0.3	19.80	0	0.00	20.00	0.3	7,171	0.00%
2024/02/29	1	19.85	50	20.04	20.10	-49	7,190	-0.68%
2024/02/27	1	19.65	0	0.00	19.30	1	7,128	0.01%
2024/02/26	0	0.00	13	19.97	19.80	-13	7,127	-0.18%
2024/02/23	2	19.93	6	19.91	19.65	-4	7,108	-0.06%
2024/02/22	2	19.63	1	19.90	20.10	1	7,088	0.01%
2024/02/21	11	20.10	14	20.13	20.05	-3	7,042	-0.04%
2024/02/20	7	19.73	34	19.65	19.70	-27	6,968	-0.39%
2024/02/19	0	19.40	7	19.40	19.40	-7	6,946	-0.10%
2024/02/16	5	19.22	0	0.00	19.20	5	6,943	0.07%
2024/02/15	5	18.82	1	18.85	19.05	4	6,941	0.06%
2024/02/05	10	18.75	0	0.00	18.85	10	6,951	0.14%
2024/02/02	30.1	19.08	20	19.21	19.05	10.1	6,947	0.14%
2024/02/01	21	19.51	0	0.00	19.55	21	6,923	0.30%
2024/01/30	6	19.42	0	0.00	19.35	6	6,918	0.09%
2024/01/29	0	0.00	33	19.53	19.65	-33	6,912	-0.48%
2024/01/26	1	19.50	0	0.00	19.35	1	6,923	0.01%
2024/01/25	3.1	19.52	0	0.00	19.40	3.1	6,925	0.05%
2024/01/24	3	20.00	6	19.76	19.70	-3	6,922	-0.04%
2024/01/19	4	19.27	0	0.00	19.25	4	6,894	0.06%
2024/01/18	0	19.40	6	19.28	19.35	-6	6,893	-0.09%
2024/01/17	6	19.16	4	19.26	19.10	2	6,882	0.03%
2024/01/16	6	19.64	0	0.00	19.50	6	6,859	0.09%
2024/01/15	3	20.20	5	20.01	20.00	-2	6,851	-0.03%
2024/01/12	1	20.00	1	20.00	20.00	0	6,861	0.00%
2024/01/11	6	19.85	0	0.00	19.90	6	6,897	0.09%
2024/01/10	6.1	19.83	17	19.95	19.80	-10.9	6,925	-0.16%
2024/01/09	8	20.48	4	20.66	20.30	4	6,893	0.06%
2024/01/08	1	21.20	5	21.27	21.30	-4	6,839	-0.06%
2024/01/05	11	21.73	0	21.60	21.70	11	6,793	0.16%
2024/01/04	6	21.63	4	21.54	21.55	2	6,685	0.03%
2024/01/03	7.1	20.90	12	20.96	20.95	-4.9	6,539	-0.08%
2024/01/02	2	21.10	1	21.05	20.75	1	6,532	0.02%
2023/12/29	2	20.55	1	20.65	20.55	1	6,453	0.02%
2023/12/28	2	20.55	3	20.58	20.55	-1	6,461	-0.02%
2023/12/27	2	21.15	2	20.95	20.90	0	6,449	0.00%
2023/12/26	1	20.90	2	20.90	20.95	-1	6,427	-0.02%
2023/12/25	17.1	20.98	9	20.63	20.40	8.1	6,355	0.13%
2023/12/22	7	21.91	5	21.99	21.90	2	6,274	0.03%
2023/12/21	31	21.80	21	22.09	22.10	10	6,181	0.16%
2023/12/20	1.1	21.31	2	21.40	21.45	-0.9	6,018	-0.02%
2023/12/19	5.1	21.52	0	0.00	21.40	5.1	5,989	0.08%
2023/12/18	32	21.82	28.1	21.51	21.70	4	5,966	0.07%
2023/12/15	2	21.30	2	21.25	21.25	0	5,984	0.00%
2023/12/14	0	21.50	21	21.28	21.10	-21	6,033	-0.35%
2023/12/13	57.1	21.97	54	21.65	21.65	3.1	6,061	0.05%
2023/12/12	1	22.13	7	22.08	21.65	-6	6,318	-0.09%
2023/12/11	9.1	22.25	0	0.00	22.00	9.1	6,362	0.14%
2023/12/08	7	22.10	8	22.37	22.15	-1	6,290	-0.02%
2023/12/07	15	22.68	6	22.65	22.50	9	6,127	0.15%
2023/12/06	9	23.41	46.5	23.47	23.55	-37.5	5,917	-0.63%
2023/12/05	208.5	24.27	195.2	24.29	24.00	13.2	5,593	0.24%	大買/大賣/
2023/12/04	53	22.17	77.5	22.82	23.35	-24.5	4,171	-0.59%
2023/12/01	11	21.08	31.1	21.10	21.25	-20.1	3,637	-0.55%
2023/11/30	1	20.65	5	20.13	19.95	-4	3,249	-0.12%
2023/11/29	36	19.76	7	19.77	19.80	29	3,115	0.93%
2023/11/28	1	19.45	15.3	20.13	20.20	-14.3	2,523	-0.57%
2023/11/27	22	18.78	21	18.56	18.40	1	2,339	0.04%
2023/11/24	5	18.05	0	0.00	18.05	5	2,319	0.22%
2023/11/21	0	18.00	3	17.97	17.95	-3	2,395	-0.12%
2023/11/20	2.2	17.84	0	0.00	17.85	2.2	2,450	0.09%
2023/11/17	0	0.00	3	18.15	18.00	-3	2,569	-0.12%
2023/11/16	0	0.00	6	17.82	17.85	-6	2,711	-0.22%
2023/11/13	2	17.40	1.1	17.50	17.30	0.9	3,343	0.03%
2023/11/10	5	17.65	1	17.70	17.60	4	3,337	0.12%
2023/11/09	3	17.72	0	0.00	17.75	3	3,359	0.09%
2023/11/06	3	18.10	0	0.00	18.20	3	3,529	0.08%
2023/11/03	0	0.00	5	18.20	18.15	-5	3,537	-0.14%
2023/11/02	0	0.00	1	18.05	18.10	-1	3,540	-0.03%
2023/11/01	6	17.76	1	17.80	17.80	5	3,551	0.14%
2023/10/31	3	17.93	0	0.00	17.70	3	3,556	0.08%
2023/10/30	1	18.10	0	0.00	18.15	1	3,575	0.03%
2023/10/27	0	0.00	0.2	18.20	18.10	-0.2	3,587	-0.01%
2023/10/26	1	18.00	0.1	18.15	18.05	0.9	3,629	0.02%
2023/10/24	2	18.20	2	18.25	18.25	0	3,782	0.00%
2023/10/23	1	18.25	14	18.20	18.25	-13	3,799	-0.34%
2023/10/20	5	18.44	3.2	18.31	18.60	1.8	3,806	0.05%
2023/10/19	4.1	18.92	1	18.90	18.80	3.1	3,831	0.08%
2023/10/18	0	18.50	1	19.00	18.55	-1	3,807	-0.03%
2023/10/17	1	18.51	0	0.00	18.55	1	3,792	0.03%
2023/10/16	3.1	18.69	0	0.00	18.70	3.1	3,798	0.08%
2023/10/13	2	19.20	0	0.00	18.95	2	3,845	0.05%
2023/10/12	0	0.00	1	19.25	19.15	-1	3,876	-0.03%
2023/10/11	10	19.35	21	19.20	19.10	-11	3,896	-0.28%
2023/10/06	4	19.60	2	19.53	19.60	2	3,913	0.05%
2023/10/04	1	19.10	2.1	19.12	19.15	-1.1	3,898	-0.03%
2023/10/03	3.2	18.98	4	19.13	18.85	-0.8	3,888	-0.02%
2023/10/02	1	19.15	0	0.00	19.15	1	3,882	0.03%
2023/09/28	5	19.85	0	0.00	19.70	5	3,856	0.13%
2023/09/27	12	19.80	3	19.95	19.65	9	3,860	0.23%
2023/09/26	0	0.00	0	19.80	19.55	0	3,842	0.00%
2023/09/25	3.1	19.92	3	19.80	19.85	0.1	3,897	0.00%
2023/09/22	2	19.90	30	19.81	19.90	-28	3,917	-0.71%
2023/09/21	11	20.47	4	20.35	20.00	7	3,909	0.18%
2023/09/20	57.1	20.77	29	20.87	20.45	28.1	3,869	0.73%
2023/09/19	7	20.62	1	20.90	20.65	6	3,679	0.16%
2023/09/18	25	20.60	4	20.79	20.55	21	3,597	0.58%
2023/09/15	28	20.67	25.6	20.65	20.55	2.4	3,512	0.07%
2023/09/14	2	19.80	12.5	19.66	19.75	-10.5	3,182	-0.33%
2023/09/12	0	18.80	0	0.00	18.90	0	3,116	0.00%
2023/09/11	11	18.90	0	0.00	18.80	11	3,136	0.35%
2023/09/08	4	19.29	4	19.18	19.05	0	3,176	0.00%
2023/09/07	29	18.95	0	0.00	18.90	29	3,159	0.92%
2023/09/06	73	19.33	0	0.00	19.20	73	3,152	2.32%
2023/09/05	3	19.45	5	19.35	19.45	-2	3,160	-0.06%
2023/09/04	1.1	19.00	2	19.50	19.35	-0.9	3,185	-0.03%
2023/09/01	0	19.15	0	0.00	19.05	0	3,170	0.00%
2023/08/31	6	19.17	0	0.00	19.15	6	3,179	0.19%
2023/08/30	1	19.30	0.1	19.55	19.25	0.9	3,199	0.03%
2023/08/29	4	19.49	12	19.53	19.65	-8	3,199	-0.25%
2023/08/28	1.3	19.20	8	19.15	19.15	-6.8	3,217	-0.21%
2023/08/25	1	19.65	30.1	19.70	19.65	-29.1	3,188	-0.91%
2023/08/24	1	19.70	2	19.80	19.70	-1	3,164	-0.03%
2023/08/23	23	20.42	19	20.49	20.25	4	3,126	0.13%
2023/08/22	4	20.05	6.3	20.47	20.45	-2.2	3,054	-0.07%
2023/08/21	53	21.27	58	20.47	20.10	-5	2,924	-0.17%
2023/08/18	3	19.53	34.6	20.27	20.40	-31.6	2,443	-1.29%
2023/08/17	1	18.10	3	18.55	18.55	-2	2,310	-0.09%
2023/08/16	16.1	18.12	1	18.30	18.00	15.1	2,295	0.66%
2023/08/15	0	0.00	6	18.03	18.15	-6	2,295	-0.26%
2023/08/14	41	17.64	39	17.59	17.55	2	2,277	0.09%
2023/08/11	7.4	18.08	25	18.13	18.10	-17.6	2,244	-0.78%
2023/08/10	0	0.00	3	18.75	18.70	-3	2,124	-0.14%
2023/08/09	2.2	18.90	1	18.90	18.85	1.2	2,121	0.06%
2023/08/08	15	19.14	0	0.00	19.00	15	2,113	0.71%
2023/08/07	2	19.15	5	19.16	19.25	-3	2,122	-0.14%
2023/08/02	4.4	19.73	27	19.62	19.40	-22.6	2,161	-1.05%
2023/08/01	13	19.70	0	0.00	19.75	13	2,201	0.59%
2023/07/31	13.5	19.73	2.3	19.59	19.55	11.2	2,185	0.51%
2023/07/28	43.3	20.14	6	20.05	20.00	37.3	2,149	1.73%
2023/07/27	3	19.65	8.1	19.62	19.70	-5.1	2,062	-0.25%
2023/07/26	1.2	19.17	5	19.22	19.10	-3.9	2,021	-0.19%
2023/07/25	4.3	18.92	2	18.90	18.90	2.3	2,016	0.11%
2023/07/24	38.3	19.04	2	19.10	19.00	36.3	2,014	1.80%
2023/07/21	5	19.90	0	0.00	19.80	5	1,997	0.25%
2023/07/20	6.2	20.12	0	0.00	20.15	6.2	1,999	0.31%
2023/07/19	3	20.33	0	0.00	20.10	3	1,989	0.15%
2023/07/18	23	20.49	27	20.61	20.40	-4	2,023	-0.20%
2023/07/17	1.1	22.45	14	22.51	22.45	-12.9	1,979	-0.65%
2023/07/14	7.1	22.05	1	22.15	22.30	6.1	1,989	0.31%
2023/07/13	33.1	21.88	3.1	21.97	21.70	30	2,005	1.50%
2023/07/12	20.5	22.49	6	22.53	22.30	14.5	2,005	0.72%
2023/07/11	15.3	22.85	0	0.00	22.85	15.3	2,001	0.76%
2023/07/10	22.1	22.81	0	0.00	22.75	22.1	2,026	1.09%
2023/07/07	6	23.13	1	23.00	23.10	5	2,052	0.24%
2023/07/06	3	23.35	20	23.40	23.30	-17	2,072	-0.82%
2023/07/05	10	23.51	4	23.48	23.40	6	2,125	0.28%
2023/07/04	2	23.65	7.6	23.73	23.55	-5.6	2,185	-0.25%
2023/07/03	1.1	23.08	15.1	23.48	23.50	-14	2,209	-0.63%
2023/06/30	1	22.90	5	22.83	22.90	-4	2,191	-0.18%
2023/06/29	9	22.52	0	0.00	22.55	9	2,179	0.41%
2023/06/28	25.1	22.67	1	22.80	22.60	24.1	2,201	1.10%
2023/06/27	2	22.95	4	23.05	22.90	-2	2,254	-0.09%
2023/06/26	18.1	23.23	1	23.20	23.10	17.1	2,323	0.74%
2023/06/21	2.1	23.11	0	0.00	23.10	2.1	2,359	0.09%
2023/06/20	20	23.37	6	23.35	23.35	14	2,467	0.57%
2023/06/19	4.1	23.45	0	0.00	23.35	4.1	2,520	0.16%
2023/06/16	0.2	23.77	0	0.00	23.75	0.2	2,554	0.01%
2023/06/15	15	23.60	7	23.59	23.65	8	2,577	0.31%
2023/06/14	0	0.00	24.6	23.72	23.65	-24.6	2,633	-0.93%
2023/06/13	2	23.10	2	23.10	23.15	0	2,765	0.00%
2023/06/12	4	23.14	12	23.19	23.15	-8	3,031	-0.26%
2023/06/09	1	23.65	8	23.41	23.35	-7	3,148	-0.22%
2023/06/08	3.1	23.57	16	23.48	23.55	-12.9	3,264	-0.40%
2023/06/07	7.2	23.22	4	23.25	23.20	3.2	3,577	0.09%
2023/06/06	4	23.24	0	0.00	23.15	4	3,690	0.11%
2023/06/05	10	23.20	1.1	23.01	23.00	8.9	3,938	0.23%
2023/06/02	3	22.67	16	22.81	22.85	-13	4,096	-0.32%
2023/06/01	6.1	22.51	0	0.00	22.50	6.1	4,484	0.14%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/30	6	23.03	0	0.00	22.90	6	5,964	0.10%
2023/05/29	1.1	23.11	1	23.10	23.10	0.1	6,939	0.00%
2023/05/26	22	23.03	5	23.12	23.00	17	8,096	0.21%
2023/05/25	5	23.59	1	23.50	23.50	4	8,546	0.05%
2023/05/24	0	0.00	1	24.10	23.85	-1	8,656	-0.01%
2023/05/22	6	23.92	2	23.95	23.95	4	8,707	0.05%
2023/05/19	7	23.53	13	23.65	23.50	-6	8,705	-0.07%
2023/05/18	0	0.00	1	23.70	23.65	-1	8,712	-0.01%
2023/05/17	0	0.00	2	23.85	23.75	-2	8,721	-0.02%
2023/05/16	3	23.77	7	23.84	23.75	-4	8,744	-0.05%
2023/05/15	8	23.39	0	0.00	23.75	8	8,803	0.09%
2023/05/12	0.1	23.50	0	0.00	23.75	0.1	8,843	0.00%
2023/05/11	12	23.63	4	23.75	23.65	8	8,862	0.09%
2023/05/10	2	23.83	12.1	23.89	24.10	-10.1	8,858	-0.11%
2023/05/09	11.2	23.39	0	0.00	23.30	11.2	8,828	0.13%
2023/05/08	22	23.57	2.2	23.78	23.40	19.8	8,844	0.22%
2023/05/05	5	24.43	1.1	24.31	24.40	3.9	8,932	0.04%
2023/05/03	1	24.40	2.8	24.37	24.30	-1.8	9,031	-0.02%
2023/05/02	1.1	24.66	0	0.00	24.65	1.1	9,054	0.01%
2023/04/28	1.2	25.21	0.1	25.20	25.10	1.1	9,074	0.01%
2023/04/27	1.1	24.70	30.1	24.68	24.60	-29.1	9,137	-0.32%
2023/04/26	9.2	24.15	39.2	24.22	24.40	-30	9,140	-0.33%
2023/04/25	10.1	24.91	5.9	24.75	24.55	4.2	9,128	0.05%
2023/04/24	7.1	25.31	7.1	25.32	25.25	0	9,120	0.00%
2023/04/21	13.1	25.71	13.2	26.05	25.50	-0.1	9,128	0.00%
2023/04/20	0.1	26.55	6	26.32	26.30	-6	9,116	-0.07%
2023/04/19	25.1	26.39	19	26.61	26.35	6.1	9,142	0.07%
2023/04/18	24	27.00	14.1	27.33	26.75	9.9	9,138	0.11%
2023/04/17	36	27.35	38.1	27.26	27.30	-2.1	9,142	-0.02%
2023/04/14	22.1	26.94	11.6	26.84	27.10	10.5	9,195	0.11%
2023/04/13	38	26.93	19	26.90	26.85	19	9,191	0.21%
2023/04/12	14	26.94	19.1	26.91	26.95	-5.1	9,219	-0.05%
2023/04/11	5	27.05	4	27.05	27.05	1	9,229	0.01%
2023/04/10	27	27.11	25.1	27.48	27.10	1.9	9,280	0.02%
2023/04/07	17.2	27.14	17.1	27.05	27.25	0.1	9,327	0.00%
2023/04/06	45.3	26.73	29.1	26.72	26.60	16.2	9,454	0.17%
2023/03/31	16	26.41	5.1	26.43	26.30	11	9,552	0.11%
2023/03/30	9	26.36	3	26.43	26.30	6	10,377	0.06%
2023/03/29	22.1	26.38	9	26.45	26.30	13.1	10,589	0.12%
2023/03/28	43	26.61	43.1	26.80	26.45	-0.1	10,780	0.00%
2023/03/27	93.3	26.83	20.2	26.49	27.05	73.1	10,957	0.67%
2023/03/24	14.1	26.41	16	26.41	26.40	-1.9	11,421	-0.02%
2023/03/23	48.5	26.24	43	26.49	26.20	5.5	11,589	0.05%
2023/03/22	27	27.18	19	27.49	27.10	8	11,652	0.07%
2023/03/21	34	27.34	23	27.22	27.35	11	11,700	0.09%
2023/03/20	30	27.31	15	27.50	27.10	15	11,728	0.13%
2023/03/17	38	27.44	41.5	27.34	27.45	-3.5	11,858	-0.03%
2023/03/16	98.3	27.38	93.5	28.12	27.20	4.8	11,863	0.04%
2023/03/15	102.1	28.21	122.1	28.77	28.10	-20	11,814	-0.17%	大買/大賣/
2023/03/14	48.1	28.54	57.2	28.33	28.55	-9	11,682	-0.08%
2023/03/13	112	28.76	85	28.59	28.85	27	11,698	0.23%	大買/
2023/03/10	119.7	29.03	87.2	29.26	28.65	32.5	11,695	0.28%	大買/
2023/03/09	51.1	29.49	53	29.57	29.45	-1.9	11,772	-0.02%
2023/03/08	112.7	29.29	99	29.56	29.20	13.7	11,774	0.12%	大買/
2023/03/07	78.4	30.17	67.1	30.22	30.15	11.3	11,672	0.10%
2023/03/06	178.2	30.44	207	30.43	30.50	-28.8	11,831	-0.24%	大買/大賣/
2023/03/03	297.1	30.39	312.5	30.13	30.80	-15.4	11,762	-0.13%	大買/大賣/
2023/03/02	363.5	29.86	449.3	29.63	29.70	-85.8	11,512	-0.75%	大買/大賣/
2023/03/01	441.3	28.42	400.4	29.03	28.40	40.9	10,692	0.38%	大買/大賣/
2023/02/24	409.2	27.97	501.8	27.40	28.60	-92.6	9,782	-0.95%	大買/大賣/
2023/02/23	106	25.98	101.3	26.05	26.10	4.7	8,677	0.05%	大買/大賣/
2023/02/22	25.1	24.73	108.2	24.78	24.60	-83.1	8,298	-1.00%	大賣/
2023/02/21	22	24.16	5.1	24.25	24.35	16.9	8,256	0.20%
2023/02/20	11	23.90	1	24.00	23.95	10	8,417	0.12%
2023/02/17	2	23.75	4	23.70	23.70	-2	8,808	-0.02%
2023/02/16	0	0.00	1	23.90	23.80	-1	9,135	-0.01%
2023/02/15	5	23.53	2.2	23.63	23.60	2.8	9,238	0.03%
2023/02/14	4	23.55	0	23.65	23.55	4	9,274	0.04%
2023/02/13	36.4	23.43	18	23.49	23.35	18.4	9,331	0.20%
2023/02/10	24.3	24.09	5.1	24.17	24.05	19.2	9,472	0.20%
2023/02/09	33	24.61	0	0.00	24.50	33	9,676	0.34%
2023/02/08	12.1	24.66	2	24.70	24.65	10.1	9,803	0.10%
2023/02/07	16	24.79	11	24.77	24.70	5	9,825	0.05%
2023/02/06	18.1	24.83	12	24.83	24.85	6.1	9,893	0.06%
2023/02/03	94	25.32	95.1	25.49	25.25	-1	9,994	-0.01%
2023/02/02	25	25.20	29	25.12	25.20	-4	9,867	-0.04%
2023/02/01	1	25.20	2.1	25.03	25.05	-1.1	9,828	-0.01%
2023/01/31	1	24.90	3	24.93	24.95	-2	9,801	-0.02%
2023/01/30	6.1	24.54	15	24.41	24.60	-8.9	9,787	-0.09%
2023/01/17	14	24.79	10.1	24.70	24.65	4	9,777	0.04%
2023/01/16	1	23.90	8.1	24.11	24.05	-7.1	9,731	-0.07%
2023/01/13	3	24.17	11	24.08	24.00	-8	9,736	-0.08%
2023/01/12	7	24.27	1	24.05	24.05	6	9,746	0.06%
2023/01/11	6	24.37	4.1	24.30	24.20	2	9,747	0.02%
2023/01/10	4	24.38	2	24.40	24.20	2	9,755	0.02%
2023/01/09	8	24.23	3.1	24.06	24.35	4.9	9,774	0.05%
2023/01/06	4.2	24.10	17	24.18	24.20	-12.8	9,808	-0.13%
2023/01/05	5.9	24.46	5	24.40	24.30	0.9	9,838	0.01%
2023/01/04	47.1	24.46	30	24.54	24.35	17.1	9,848	0.17%
2023/01/03	25.1	25.03	25	25.01	25.00	0.1	9,807	0.00%
2022/12/30	34.1	25.19	32	25.30	25.10	2	9,835	0.02%
2022/12/29	57.1	25.01	54	24.92	25.05	3.1	9,871	0.03%
2022/12/28	48.1	25.08	32.1	25.29	25.05	16	9,954	0.16%
2022/12/27	67.3	25.57	70.5	25.62	25.45	-3.2	9,993	-0.03%
2022/12/26	115.1	25.66	85	25.68	25.60	30.1	9,946	0.30%	大買/
2022/12/23	60	26.46	50	26.40	26.45	10	9,782	0.10%
2022/12/22	408	27.76	381	27.38	26.65	27	9,662	0.28%	大買/大賣/
2022/12/21	102	26.16	106.3	26.15	26.25	-4.3	8,896	-0.05%	大買/大賣/
2022/12/20	88.1	25.56	99	25.86	25.45	-11	8,722	-0.13%
2022/12/19	129.5	25.51	90.3	26.32	25.35	39.2	8,595	0.46%	大買/
2022/12/16	147	26.44	160.9	26.16	26.25	-13.9	8,458	-0.16%	大買/大賣/
2022/12/15	8	25.78	22.2	25.59	25.65	-14.2	8,039	-0.18%
2022/12/14	92.1	24.71	70.1	24.65	24.70	22	8,006	0.27%
2022/12/13	25.4	25.68	90.2	25.54	25.60	-64.8	7,850	-0.82%
2022/12/12	33.1	25.46	68	25.57	25.45	-35	7,823	-0.45%
2022/12/09	26	25.92	45.1	25.66	26.00	-19.1	7,872	-0.24%
2022/12/08	32	25.04	31	24.90	25.05	1	7,941	0.01%
2022/12/07	31	25.14	25	25.41	25.10	6	7,959	0.08%
2022/12/06	48.4	25.16	44	25.58	25.15	4.4	7,863	0.06%
2022/12/05	81.1	25.67	41.2	25.66	25.60	39.9	7,800	0.51%
2022/12/02	61.3	25.83	47	25.97	25.80	14.3	7,704	0.19%
2022/12/01	103.4	26.26	152.7	26.10	26.15	-49.3	7,618	-0.65%	大買/大賣/
2022/11/30	96	25.16	48	25.17	25.10	48	7,320	0.66%
2022/11/29	78.1	25.00	38	25.04	25.25	40.1	7,262	0.55%
2022/11/28	25.1	24.97	12.2	24.81	24.80	12.9	7,178	0.18%
2022/11/25	32.4	24.75	45	24.91	24.80	-12.6	6,882	-0.18%
2022/11/24	20.2	23.98	29.7	24.14	23.95	-9.5	6,605	-0.14%
2022/11/23	2	23.73	14	23.73	23.65	-12	6,241	-0.19%
2022/11/22	11.2	23.34	2	23.20	23.15	9.2	6,260	0.15%
2022/11/21	12	23.73	2	23.85	23.55	10	6,216	0.16%
2022/11/18	157.1	24.58	164.7	24.50	24.20	-7.7	6,163	-0.12%	大買/大賣/
2022/11/17	19	25.12	33	25.04	25.00	-14	6,069	-0.23%
2022/11/16	19.1	25.15	12	25.11	24.95	7.1	6,012	0.12%
2022/11/15	58	25.21	19.5	25.05	24.95	38.5	5,867	0.66%
2022/11/14	76	23.82	63.1	24.29	24.50	12.9	5,499	0.23%
2022/11/11	96	23.48	96	23.20	22.90	0	5,274	0.00%
2022/11/10	60	23.30	65	23.05	23.00	-5	5,219	-0.10%
2022/11/09	24	23.28	23	23.35	23.35	1	5,225	0.02%
2022/11/08	44	23.61	37.1	23.46	23.20	6.9	5,211	0.13%
2022/11/07	34.2	22.70	48.3	22.93	23.50	-14.1	5,072	-0.28%
2022/11/04	22	22.20	15.1	22.16	22.10	6.9	4,849	0.14%
2022/11/03	5.1	21.62	5	21.64	21.60	0.1	4,732	0.00%
2022/11/02	6	22.17	0	0.00	22.00	6	4,731	0.13%
2022/11/01	24.1	22.25	12	22.10	22.00	12.1	4,681	0.26%
2022/10/31	3.1	23.09	3	23.00	22.95	0.1	4,593	0.00%
2022/10/28	2	23.45	1	24.05	23.45	1	4,610	0.02%
2022/10/27	0	0.00	3	24.22	24.25	-3	4,627	-0.07%
2022/10/26	2.1	23.96	0	0.00	23.90	2.1	4,657	0.04%
2022/10/25	2	24.65	3	24.72	24.35	-1	4,668	-0.02%
2022/10/24	0	24.95	8.1	25.03	24.80	-8	4,708	-0.17%
2022/10/21	3	24.22	1	24.10	23.90	2	4,699	0.04%
2022/10/20	8.1	23.99	5	24.20	24.40	3.1	4,703	0.07%
2022/10/19	1	24.75	2	24.98	24.85	-1	4,701	-0.02%
2022/10/17	13.1	24.09	9	24.05	24.65	4.1	4,804	0.08%
2022/10/14	0	0.00	3.1	25.28	25.30	-3.1	4,938	-0.06%
2022/10/13	71.1	24.31	77	25.35	24.10	-5.9	4,966	-0.12%
2022/10/12	46.1	26.18	42	26.53	26.10	4.1	5,050	0.08%
2022/10/11	11.1	27.74	10	27.34	27.30	1.1	5,033	0.02%
2022/10/07	57.1	28.18	103.8	28.19	28.20	-46.8	5,016	-0.93%	大賣/
2022/10/06	57.2	28.14	62.1	27.48	28.20	-5	5,012	-0.10%
2022/10/05	71	27.78	79.1	27.70	27.80	-8.1	4,976	-0.16%
2022/10/04	67	27.02	72.1	26.19	27.05	-5.1	4,909	-0.10%
2022/10/03	1	24.75	3	25.00	25.10	-2	4,834	-0.04%
2022/09/30	5.1	23.81	18	24.07	24.45	-12.9	4,871	-0.27%
2022/09/29	0.1	24.36	5.1	24.53	24.40	-5	4,901	-0.10%
2022/09/28	97.2	24.24	98	25.58	24.10	-0.8	4,936	-0.02%
2022/09/27	6.1	26.47	4	26.60	26.55	2.1	4,900	0.04%
2022/09/26	32	27.38	29	26.86	26.60	3	4,929	0.06%
2022/09/23	65	28.66	65	28.80	28.65	0	4,933	0.00%
2022/09/22	86	28.24	83	28.53	28.15	3	4,893	0.06%
2022/09/21	121	28.36	131.1	28.42	28.30	-10.1	4,823	-0.21%	大買/大賣/
2022/09/20	11	27.85	17	27.57	27.40	-6	4,735	-0.13%
2022/09/19	76.2	27.51	67.1	27.85	27.40	9.1	4,889	0.19%
2022/09/16	49.1	28.84	77	28.40	29.00	-27.9	4,918	-0.57%
2022/09/15	261.1	28.32	232.1	28.15	28.40	29	4,890	0.59%	大買/大賣/
2022/09/14	43	27.07	46	26.87	27.15	-3	4,792	-0.06%
2022/09/13	18	26.73	15	26.96	26.70	3	4,781	0.06%
2022/09/12	39	27.38	36	27.04	27.05	3	4,898	0.06%
2022/09/08	34	26.51	31	26.89	26.45	3	4,919	0.06%
2022/09/07	3	26.45	8	26.76	26.90	-5	4,965	-0.10%
2022/09/06	67	27.18	57	27.08	27.15	10	4,974	0.20%
2022/09/05	53	26.20	46	26.67	26.10	7	4,966	0.14%
2022/09/02	52.2	26.25	58	26.94	26.20	-5.8	5,028	-0.12%
2022/09/01	24.1	27.45	15	27.68	27.35	9.1	5,040	0.18%
2022/08/31	58.1	28.13	40.3	27.92	28.25	17.7	5,093	0.35%
2022/08/30	25	28.40	60	28.46	28.40	-35	5,074	-0.69%
2022/08/29	24.5	28.52	22	28.45	28.30	2.5	5,086	0.05%
2022/08/26	22.2	30.45	13	30.56	30.40	9.2	5,111	0.18%
2022/08/25	7	30.44	12	30.54	30.45	-5	5,122	-0.10%
2022/08/24	8.2	30.33	6	30.62	30.25	2.2	5,203	0.04%
2022/08/23	57	30.62	21	30.68	30.50	36	5,313	0.68%
2022/08/22	37.1	30.77	31	30.74	30.70	6.1	5,367	0.11%
2022/08/19	37	31.90	39	32.09	31.85	-2	5,425	-0.04%
2022/08/18	80	32.42	80.1	32.28	32.35	-0.1	5,535	0.00%
2022/08/17	24	31.90	32	31.79	31.90	-8	5,699	-0.14%
2022/08/16	45	31.25	39	31.65	31.15	6	5,937	0.10%
2022/08/15	63	32.09	68	31.64	32.10	-5	6,298	-0.08%
2022/08/12	23	32.12	25.1	31.80	32.15	-2.1	6,355	-0.03%
2022/08/11	24	31.36	23	31.60	31.30	1	6,388	0.02%
2022/08/10	27	31.28	31	31.32	31.25	-4	6,427	-0.06%
2022/08/09	35	31.01	44	30.79	31.05	-9	6,501	-0.14%
2022/08/08	25.1	30.43	29	30.09	30.50	-3.9	6,615	-0.06%
2022/08/05	31	30.50	42	30.34	30.50	-11	6,694	-0.16%
2022/08/04	45.2	29.76	40	29.59	29.85	5.2	6,843	0.08%
2022/08/03	33.4	30.05	28	30.38	30.05	5.4	6,942	0.08%
2022/08/02	44.1	30.78	44	30.80	30.70	0.1	7,204	0.00%
2022/08/01	22	31.86	20	31.44	31.90	2	7,446	0.03%
2022/07/29	55	31.56	52	31.93	31.55	3	7,651	0.04%
2022/07/28	30	31.36	31	31.69	31.40	-1	7,832	-0.01%
2022/07/27	17	31.67	17	31.61	31.75	0	8,157	0.00%
2022/07/26	34	31.24	26	31.31	31.25	8	8,303	0.10%
2022/07/25	72	31.67	69	31.65	31.70	3	8,565	0.04%
2022/07/22	69	32.39	70	32.09	32.40	-1	8,659	-0.01%
2022/07/21	14	32.55	14.1	32.84	32.25	-0.1	8,824	0.00%
2022/07/20	21.1	31.57	11	31.55	31.05	10.1	8,884	0.11%
2022/07/19	13.1	33.38	13.1	33.15	33.30	0	9,059	0.00%
2022/07/18	5	32.05	5	32.20	31.95	0	9,250	0.00%
2022/07/15	7.1	31.48	0	0.00	31.40	7.1	10,030	0.07%
2022/07/14	29	32.10	27	31.55	32.15	2	11,848	0.02%
2022/07/13	9	31.59	13	31.83	31.65	-4	12,520	-0.03%
2022/07/12	39.1	30.67	50	30.86	30.40	-11	12,663	-0.09%
2022/07/11	36	32.43	34	32.42	32.45	2	13,093	0.02%
2022/07/08	89.1	32.77	100.1	32.85	32.75	-11	13,146	-0.08%
2022/07/07	69	31.61	70	31.00	31.60	-1	13,115	-0.01%
2022/07/06	61	31.26	60.1	31.45	31.10	0.9	13,094	0.01%
2022/07/05	34	31.40	50.1	30.97	31.55	-16.1	13,081	-0.12%
2022/07/04	2	30.15	11	30.45	30.20	-9	13,091	-0.07%
2022/07/01	54.1	29.55	56	31.26	29.30	-2	13,082	-0.02%
2022/06/30	79.1	31.53	83	31.80	31.45	-3.9	13,010	-0.03%
2022/06/29	10	32.87	7	32.81	32.75	3	12,971	0.02%
2022/06/28	105	33.78	105.1	33.67	33.80	-0.1	12,960	0.00%	大買/大賣/
2022/06/27	56	34.61	74.1	33.99	34.65	-18.1	12,946	-0.14%
2022/06/24	82.1	32.52	86	32.99	32.30	-4	12,844	-0.03%
2022/06/23	14.1	32.54	13	32.87	31.90	1	12,823	0.01%
2022/06/22	181.2	33.11	159.1	33.91	33.00	22.1	12,847	0.17%	大買/大賣/
2022/06/21	6.1	34.40	11.1	34.54	34.80	-5	12,780	-0.04%
2022/06/20	127	34.76	98	36.21	34.00	29	12,761	0.23%	大買/
2022/06/17	11	37.42	14	37.69	37.65	-3	12,687	-0.02%
2022/06/16	30.2	38.05	36.1	39.34	37.50	-5.9	12,707	-0.05%
2022/06/15	35	39.62	28	39.93	39.50	7	12,767	0.05%
2022/06/14	35.1	39.37	13	39.12	39.60	22.1	12,968	0.17%
2022/06/13	87.3	40.23	69	40.64	40.05	18.3	13,235	0.14%
2022/06/10	68	42.22	41	42.29	42.30	27	13,667	0.20%
2022/06/09	85.1	43.13	91	43.27	43.10	-5.9	14,312	-0.04%
2022/06/08	26	44.44	19	44.86	44.35	7	15,286	0.05%
2022/06/07	16	44.59	13	44.48	44.60	3	16,911	0.02%
2022/06/06	66	44.62	66	45.42	44.50	0	17,329	0.00%
2022/06/02	22	44.95	25	45.07	44.95	-3	17,409	-0.02%
2022/06/01	57	44.97	69	45.09	44.95	-12	17,605	-0.07%
2022/05/31	123	44.55	117	45.03	44.55	6	17,930	0.03%	大買/大賣/
2022/05/30	50	44.89	49	45.01	44.85	1	18,006	0.01%
2022/05/27	92	45.06	82	45.13	45.10	10	18,173	0.06%
2022/05/26	118	45.13	124	45.43	45.15	-6	18,374	-0.03%	大買/大賣/
2022/05/25	210.1	45.14	225	45.61	45.00	-15	19,013	-0.08%	大買/大賣/
2022/05/24	162	45.24	178	45.65	45.10	-16	19,477	-0.08%	大買/大賣/
2022/05/23	195	44.98	203.3	45.06	44.75	-8.3	19,728	-0.04%	大買/大賣/
2022/05/20	125	43.12	114	43.71	43.00	11	19,665	0.06%	大買/大賣/
2022/05/19	108	42.76	105	42.34	43.00	3	20,738	0.01%	大買/大賣/
2022/05/18	63	43.34	73	43.36	43.35	-10	21,265	-0.05%
2022/05/17	105	42.86	117	43.31	42.75	-12	21,280	-0.06%	大買/大賣/
2022/05/16	117.1	43.41	107.1	42.74	43.65	10	21,284	0.05%	大買/大賣/
2022/05/13	99	43.42	90	43.49	43.35	9	21,195	0.04%
2022/05/12	102.1	42.97	93	45.08	42.75	9.1	21,177	0.04%	大買/
2022/05/11	196.1	44.62	180	44.70	44.80	16.1	21,046	0.08%	大買/大賣/
2022/05/10	66	45.51	76	45.54	45.20	-10	21,060	-0.05%
2022/05/09	176	44.83	163	46.08	44.40	13	20,835	0.06%	大買/大賣/
2022/05/06	112	46.26	105.2	45.93	46.25	6.9	20,764	0.03%	大買/大賣/
2022/05/05	122	46.16	122	46.01	46.25	0	20,663	0.00%	大買/大賣/
2022/05/04	207.2	45.51	201.1	45.80	45.30	6.1	20,480	0.03%	大買/大賣/
2022/05/03	163	43.99	162	43.66	44.05	1	20,208	0.00%	大買/大賣/
2022/04/29	101	44.61	128	44.24	44.50	-27	20,137	-0.13%	大買/大賣/
2022/04/28	127.1	42.55	117	43.19	42.45	10.1	19,944	0.05%	大買/大賣/
2022/04/27	23.2	43.43	27	43.01	43.15	-3.9	19,857	-0.02%
2022/04/26	34	44.31	71	44.64	43.40	-37	19,656	-0.19%
2022/04/25	34.4	45.48	94	45.51	45.25	-59.6	19,467	-0.31%
2022/04/22	54	48.98	62	49.12	48.70	-8	19,228	-0.04%
2022/04/21	147.3	49.45	133	49.54	49.00	14.3	18,969	0.08%	大買/大賣/
2022/04/20	269.5	49.53	225.6	50.41	48.25	44	18,197	0.24%	大買/大賣/
2022/04/19	68.8	47.66	113.1	47.71	47.25	-44.3	16,420	-0.27%	大賣/
2022/04/18	22.1	46.00	15	45.91	45.40	7.1	15,772	0.05%
2022/04/15	105	46.46	122	45.51	45.60	-17	15,688	-0.11%	大買/大賣/
2022/04/14	53	44.12	64	44.16	44.10	-11	15,270	-0.07%
2022/04/13	44	43.67	47	43.72	43.55	-3	15,274	-0.02%
2022/04/12	39	42.57	34	42.12	42.95	5	15,396	0.03%
2022/04/11	38	42.71	36	43.21	42.65	2	15,414	0.01%
2022/04/08	35	42.91	43	42.28	42.90	-8	15,461	-0.05%
2022/04/07	39	41.49	22	42.76	41.00	17	15,455	0.11%
2022/04/06	26	42.90	12	43.05	42.80	14	15,481	0.09%
2022/04/01	10	43.46	13	43.54	43.60	-3	15,596	-0.02%
2022/03/31	42	43.46	54	43.72	43.45	-12	15,620	-0.08%
2022/03/30	58	44.00	77	44.00	44.00	-19	15,630	-0.12%
2022/03/29	55	44.09	56	44.30	44.10	-1	15,639	-0.01%
2022/03/28	48	43.97	50.5	43.06	44.05	-2.5	15,700	-0.02%
2022/03/25	108	43.11	123	43.47	43.10	-15	15,880	-0.09%	大買/大賣/
2022/03/24	59	44.46	54	44.83	44.45	5	15,869	0.03%
2022/03/23	45	44.94	40	45.26	44.90	5	16,004	0.03%
2022/03/22	43	44.92	38.1	45.20	44.90	4.9	16,094	0.03%
2022/03/21	75	45.33	79	45.12	45.40	-4	16,239	-0.02%
2022/03/18	131	44.92	134.6	45.02	45.00	-3.6	16,282	-0.02%	大買/大賣/
2022/03/17	171	45.62	159	45.21	45.80	12	16,302	0.07%	大買/大賣/
2022/03/16	104.1	45.88	115	45.10	44.45	-10.9	16,384	-0.07%	大買/大賣/
2022/03/15	490	45.70	490	46.68	45.20	0	16,604	0.00%	大買/大賣/
2022/03/14	398.5	48.29	374.3	48.72	47.80	24.2	16,799	0.14%	大買/大賣/
2022/03/11	623.5	47.72	571.8	47.79	48.15	51.8	16,313	0.32%	大買/大賣/
2022/03/10	719.1	48.03	1,051.6	47.11	47.10	-332.5	15,460	-2.15%	大買/大賣/鉅額交易
2022/03/09	487	44.66	213.1	42.83	45.10	273.9	14,030	1.95%	大買/大賣/鉅額交易
2022/03/08	54	42.47	57	42.53	41.00	-3	14,081	-0.02%
2022/03/07	189	43.49	213.4	44.20	43.05	-24.4	13,978	-0.17%	大買/大賣/
2022/03/04	181.2	45.24	214	45.35	45.25	-32.8	13,893	-0.24%	大買/大賣/
2022/03/03	133	44.95	151	44.91	44.95	-18	13,591	-0.13%	大買/大賣/
2022/03/02	247.3	44.83	220	45.10	44.50	27.3	13,513	0.20%	大買/大賣/
2022/03/01	251.5	44.65	246	44.79	44.80	5.5	13,411	0.04%	大買/大賣/
2022/02/25	445.5	45.62	434	45.65	44.50	11.5	13,260	0.09%	大買/大賣/
2022/02/24	411.1	44.18	350.4	44.86	43.95	60.7	12,558	0.48%	大買/大賣/
2022/02/23	211.8	44.21	214.1	43.88	44.10	-2.3	11,928	-0.02%	大買/大賣/
2022/02/22	279	42.35	323.3	43.30	41.95	-44.3	11,487	-0.39%	大買/大賣/
2022/02/21	843.6	45.56	747	45.97	43.80	96.6	11,259	0.86%	大買/大賣/
2022/02/18	383	42.94	405	42.19	44.30	-22	10,238	-0.21%	大買/大賣/
2022/02/17	53	40.38	45	41.04	40.30	8	9,889	0.08%
2022/02/16	31	40.94	45	40.41	41.00	-14	9,903	-0.14%
2022/02/15	15	39.72	20.1	39.61	39.70	-5.1	9,942	-0.05%
2022/02/14	90.3	39.16	84	39.68	38.95	6.3	10,035	0.06%
2022/02/11	59	39.93	53	40.28	39.90	6	10,082	0.06%
2022/02/10	161.5	40.33	163	40.20	40.45	-1.5	10,322	-0.01%	大買/大賣/
2022/02/09	62	39.17	65	39.09	39.20	-3	10,424	-0.03%
2022/02/08	126	38.91	121	38.78	38.95	5	10,534	0.05%	大買/大賣/
2022/02/07	28	38.14	28.8	36.64	39.05	-0.8	10,725	-0.01%
2022/01/26	45	35.64	46	35.62	35.60	-1	11,122	-0.01%
2022/01/25	63	35.33	73	36.03	35.30	-10	11,231	-0.09%
2022/01/24	83	37.00	118.1	35.89	37.05	-35.1	11,282	-0.31%	大賣/
2022/01/21	53	36.82	63.3	37.60	36.70	-10.3	11,408	-0.09%
2022/01/20	35	38.48	31	38.38	38.50	4	11,467	0.03%
2022/01/19	25	38.57	25.4	39.16	38.45	-0.4	11,563	0.00%
2022/01/18	56	39.70	57.2	39.80	39.65	-1.2	11,669	-0.01%
2022/01/17	42	39.53	48.5	39.54	39.50	-6.5	11,855	-0.05%
2022/01/14	60	39.96	63.3	39.80	40.00	-3.3	12,072	-0.03%
2022/01/13	33.1	40.73	32	41.19	40.50	1.1	12,124	0.01%
2022/01/12	32	41.18	34	40.80	41.20	-2	12,267	-0.02%
2022/01/11	74	40.94	79.1	41.32	40.95	-5.1	12,517	-0.04%
2022/01/10	57.7	40.90	63.2	41.42	40.90	-5.5	12,993	-0.04%
2022/01/07	68	41.96	55.3	42.64	41.90	12.7	13,083	0.10%
2022/01/06	75	43.14	47	43.70	43.00	28	13,411	0.21%
2022/01/05	76	43.78	79.1	44.32	43.70	-3.1	13,643	-0.02%
2022/01/04	41.2	44.50	37	44.10	44.65	4.2	13,686	0.03%
2022/01/03	118	44.25	85	44.31	44.20	33	14,030	0.24%	大買/
2021/12/30	45	45.16	46	45.20	45.20	-1	14,555	-0.01%
2021/12/29	32.1	45.49	47	45.82	45.40	-14.9	14,770	-0.10%
2021/12/28	87	46.30	73	47.00	45.90	14	15,060	0.09%
2021/12/27	30.1	46.11	32.4	46.29	46.10	-2.3	15,409	-0.02%
2021/12/24	35	46.65	30	47.18	46.60	5	15,659	0.03%
2021/12/23	52.7	46.94	56	47.77	46.85	-3.3	16,080	-0.02%
2021/12/22	120	47.64	113	47.92	47.60	7	16,309	0.04%	大買/大賣/
2021/12/21	112	48.17	97	46.82	48.30	15	16,421	0.09%	大買/
2021/12/20	51.5	46.70	51	47.08	46.70	0.5	16,321	0.00%
2021/12/17	154	46.89	158	47.57	46.45	-4	16,507	-0.02%	大買/大賣/
2021/12/16	96	46.48	101	47.22	46.40	-5	16,710	-0.03%	大賣/
2021/12/15	110	46.88	102	45.59	46.75	8	16,713	0.05%	大買/大賣/
2021/12/14	95.1	44.98	79.3	46.12	44.70	15.8	16,837	0.09%
2021/12/13	36	47.71	27	47.56	47.00	9	17,025	0.05%
2021/12/10	41	48.82	33.5	49.08	48.15	7.5	17,372	0.04%
2021/12/09	105.3	51.58	338.8	51.45	51.00	-233.5	17,736	-1.32%	大買/大賣/鉅額交易
2021/12/08	291	50.21	110.8	50.00	50.20	180.3	17,981	1.00%	大買/大賣/鉅額交易
2021/12/07	27.5	44.40	16	44.66	45.80	11.5	17,768	0.06%
2021/12/06	116	43.90	157	44.17	43.80	-41	18,102	-0.23%	大買/大賣/
2021/12/03	137	43.28	130	44.15	43.25	7	18,761	0.04%	大買/大賣/
2021/12/02	130	44.68	93	43.69	44.05	37	19,708	0.19%	大買/
2021/12/01	64	42.44	66	42.16	42.45	-2	19,899	-0.01%
2021/11/30	41	42.63	52	42.05	42.70	-11	20,658	-0.05%
2021/11/29	117.5	40.87	162.4	41.14	40.75	-44.9	21,644	-0.21%	大買/大賣/
2021/11/26	94	41.35	85	42.41	41.20	9	22,686	0.04%
2021/11/25	135	43.28	96.1	43.73	42.85	38.9	23,768	0.16%	大買/
2021/11/24	79	43.64	83	43.32	43.60	-4	25,368	-0.02%
2021/11/23	58	42.63	59	43.24	42.50	-1	25,959	0.00%
2021/11/22	33	43.10	41	42.86	43.15	-8	27,384	-0.03%
2021/11/19	82	42.52	66	43.26	42.40	16	28,767	0.06%
2021/11/18	103	43.18	102	43.19	43.00	1	30,998	0.00%	大買/大賣/
2021/11/17	160	43.08	152	43.07	43.05	8	31,371	0.03%	大買/大賣/
2021/11/16	110.3	44.09	123	43.91	44.20	-12.8	32,589	-0.04%	大買/大賣/
2021/11/15	81	42.60	87	42.58	42.70	-6	34,574	-0.02%
2021/11/12	103	42.52	120.1	42.16	42.55	-17.1	35,327	-0.05%	大買/大賣/
2021/11/11	76	42.15	70	43.10	41.50	6	35,478	0.02%
2021/11/10	97	43.47	80.1	43.89	43.35	16.9	35,594	0.05%
2021/11/09	149	44.37	98	44.03	43.90	51	35,942	0.14%	大買/
2021/11/08	141.6	44.27	142	44.01	44.30	-0.4	35,955	0.00%	大買/大賣/
2021/11/05	126	43.06	130.1	42.82	43.30	-4.1	36,121	-0.01%	大買/大賣/
2021/11/04	235.5	42.87	237	43.87	42.90	-1.5	36,514	0.00%	大買/大賣/
2021/11/03	123.5	43.87	120	43.03	43.45	3.5	37,824	0.01%	大買/大賣/
2021/11/02	56.5	41.17	51	41.66	41.10	5.5	38,083	0.01%
2021/11/01	72	41.13	69	41.37	41.10	3	38,111	0.01%
2021/10/29	82	40.67	86	40.73	40.80	-4	38,187	-0.01%
2021/10/28	78	40.41	81	41.17	40.20	-3	38,417	-0.01%
2021/10/27	70	40.72	83.2	41.10	40.65	-13.2	38,808	-0.03%
2021/10/26	113	41.80	109	41.78	42.00	4	39,488	0.01%	大買/大賣/
2021/10/25	16	41.63	24	42.13	42.00	-8	40,330	-0.02%
2021/10/22	138	41.10	226	41.74	41.10	-88	40,941	-0.21%	大買/大賣/
2021/10/21	65	43.39	64	43.69	43.30	1	41,212	0.00%
2021/10/20	98	43.50	84	44.49	43.20	14	41,449	0.03%
2021/10/19	183	44.32	184	44.87	44.10	-1	41,844	0.00%	大買/大賣/
2021/10/18	278	45.53	295	44.22	45.65	-17	42,166	-0.04%	大買/大賣/
2021/10/15	145	44.32	151	44.15	44.30	-6	42,403	-0.01%	大買/大賣/
2021/10/14	96	43.95	119	43.91	44.20	-23	42,793	-0.05%	大賣/
2021/10/13	79	45.00	49	45.48	43.50	30	42,883	0.07%
2021/10/12	127	45.48	125	46.71	45.90	2	44,043	0.00%	大買/大賣/
2021/10/08	224	48.35	206.2	48.81	48.70	17.8	44,735	0.04%	大買/大賣/
2021/10/07	95.2	48.45	65	48.57	48.50	30.2	45,111	0.07%
2021/10/06	168	45.45	164	47.10	45.00	4	45,156	0.01%	大買/大賣/
2021/10/05	84	47.62	83	47.79	47.85	1	45,594	0.00%
2021/10/04	70	51.89	82	50.64	47.00	-12	46,100	-0.03%
2021/10/01	53	55.45	76.2	55.62	53.00	-23.2	47,629	-0.05%
2021/09/30	74	57.63	66	57.60	58.40	8	49,158	0.02%
2021/09/29	49	55.96	28	56.97	54.70	21	48,845	0.04%
2021/09/28	105	55.64	95	56.45	55.50	10	48,637	0.02%	大買/
2021/09/27	109	58.22	59	58.87	58.20	50	48,523	0.10%	大買/
2021/09/24	82	58.73	84	59.25	58.60	-2	48,505	0.00%
2021/09/23	138	58.46	151	59.40	58.10	-13	48,309	-0.03%	大買/大賣/
2021/09/22	62	57.28	51.1	57.05	57.70	10.9	48,010	0.02%
2021/09/17	159.1	57.81	157.6	57.85	58.00	1.5	47,987	0.00%	大買/大賣/
2021/09/16	139	57.44	135	58.20	57.30	4	47,791	0.01%	大買/大賣/
2021/09/15	199	59.37	198	58.95	59.20	1	47,790	0.00%	大買/大賣/
2021/09/14	257	60.42	278	62.18	59.10	-21	47,320	-0.04%	大買/大賣/
2021/09/13	271	61.93	271	62.16	61.50	0	47,114	0.00%	大買/大賣/
2021/09/10	162	59.99	152	60.51	59.80	10	46,563	0.02%	大買/大賣/
2021/09/09	337	59.49	336	59.59	59.90	1	46,502	0.00%	大買/大賣/
2021/09/08	261	59.32	267.1	58.04	60.30	-6.1	48,879	-0.01%	大買/大賣/
2021/09/07	318	58.97	298.1	58.68	57.60	19.9	50,797	0.04%	大買/大賣/
2021/09/06	270.1	57.85	307	59.41	55.80	-37	52,497	-0.07%	大買/大賣/
2021/09/03	223.4	60.67	265.3	62.10	60.70	-41.9	54,167	-0.08%	大買/大賣/
2021/09/02	162.1	63.00	176	62.23	63.80	-14	54,218	-0.03%	大買/大賣/
2021/09/01	367	63.17	428.3	64.99	61.90	-61.3	55,198	-0.11%	大買/大賣/
2021/08/31	468	67.67	482	67.88	67.70	-14	54,516	-0.03%	大買/大賣/
2021/08/30	505.4	68.39	418.3	67.99	67.00	87	53,818	0.16%	大買/大賣/
2021/08/27	200.1	64.88	303.4	64.88	64.30	-103.3	52,661	-0.20%	大買/大賣/鉅額交易
2021/08/26	819	66.93	659.2	67.21	66.60	159.8	52,777	0.30%	大買/大賣/鉅額交易
2021/08/25	681.1	65.04	737.3	63.53	65.70	-56.2	52,918	-0.11%	大買/大賣/
2021/08/24	344.9	63.93	428.3	63.77	63.80	-83.5	52,005	-0.16%	大買/大賣/
2021/08/23	13	58.85	62	60.25	60.50	-49	50,543	-0.10%
2021/08/20	197	54.20	136.9	54.12	55.00	60.1	51,324	0.12%	大買/大賣/
2021/08/19	332.4	54.48	539	54.70	51.70	-206.6	51,051	-0.40%	大買/大賣/鉅額交易
2021/08/18	285	51.73	145	50.54	52.40	140	50,007	0.28%	大買/大賣/鉅額交易
2021/08/17	32	48.97	23	49.32	47.70	9	50,557	0.02%
2021/08/16	15	49.31	39	48.90	48.50	-24	50,984	-0.05%
2021/08/13	53	50.70	65	50.82	49.50	-12	51,529	-0.02%
2021/08/12	28	49.68	33	49.65	50.30	-5	51,812	-0.01%
2021/08/11	74	48.85	56	48.87	49.10	18	52,430	0.03%
2021/08/10	72	52.20	45	52.48	50.40	27	52,970	0.05%
2021/08/09	382.2	53.88	588	53.62	52.10	-205.8	52,740	-0.39%	大買/大賣/鉅額交易
2021/08/06	272	53.82	90.4	53.36	54.10	181.6	51,535	0.35%	大買/鉅額交易
2021/08/05	36	49.92	14	49.88	49.20	22	51,190	0.04%
2021/08/04	38.1	51.50	22	51.19	50.90	16.1	51,652	0.03%
2021/08/03	69	52.07	83	51.75	51.20	-14	53,098	-0.03%
2021/08/02	53	50.39	43.6	50.48	51.00	9.4	53,338	0.02%
2021/07/30	102.3	53.93	88	52.78	50.00	14.3	54,107	0.03%	大買/
2021/07/29	116	51.88	97	52.40	54.40	19	53,367	0.04%	大買/
2021/07/28	121	47.66	148	47.27	49.50	-27	52,449	-0.05%	大買/大賣/
2021/07/27	73	47.83	82	48.07	46.50	-9	51,673	-0.02%
2021/07/26	51	51.59	25	50.41	49.30	26	51,299	0.05%
2021/07/23	53.2	52.09	55.1	52.60	53.50	-1.9	50,976	0.00%
2021/07/22	35	50.35	60	50.17	49.85	-25	50,458	-0.05%
2021/07/21	110.5	55.93	98	54.79	51.70	12.5	49,923	0.03%	大買/
2021/07/20	86	55.05	72	54.44	56.40	14	49,293	0.03%
2021/07/19	68.1	55.70	47.1	55.37	55.10	21	48,920	0.04%
2021/07/16	387.7	57.58	536.2	57.68	55.00	-148.5	48,672	-0.31%	大買/大賣/鉅額交易
2021/07/15	342.2	55.18	110	54.46	55.90	232.2	47,599	0.49%	大買/大賣/鉅額交易
2021/07/14	128.6	52.25	91.4	51.67	50.90	37.1	47,513	0.08%	大買/
2021/07/13	127.7	56.86	158.3	56.83	54.40	-30.6	46,883	-0.07%	大買/大賣/
2021/07/12	108.1	62.85	134.7	62.79	60.40	-26.6	47,094	-0.06%	大買/大賣/
2021/07/09	151.6	67.14	128.3	66.90	62.70	23.3	46,827	0.05%	大買/大賣/
2021/07/08	321.5	71.22	246.4	71.71	68.30	75.1	47,679	0.16%	大買/大賣/
2021/07/07	180.3	72.23	195.2	74.08	71.10	-15	46,134	-0.03%	大買/大賣/
2021/07/06	6.2	66.82	13.1	67.63	69.30	-6.9	44,771	-0.02%
2021/07/05	27.2	63.15	7	63.00	63.00	20.2	45,005	0.04%
2021/07/02	28.1	67.75	10	68.74	67.50	18.1	45,037	0.04%
2021/07/01	28.5	67.02	29.1	67.42	69.00	-0.6	45,081	0.00%
2021/06/30	6	62.99	24.6	62.49	63.90	-18.6	45,006	-0.04%
2021/06/29	6.1	59.62	17	59.88	59.00	-10.9	44,970	-0.02%
2021/06/28	33.1	62.77	2.7	63.90	62.20	30.4	44,934	0.07%
2021/06/25	18	60.33	18.2	59.79	59.40	-0.2	44,861	0.00%
2021/06/24	21	60.96	64.1	58.44	60.90	-43.1	44,838	-0.10%
2021/06/23	5.1	62.10	1	62.10	62.10	4.1	44,587	0.01%
2021/06/22	95.4	68.79	41.5	68.75	68.90	53.9	44,606	0.12%
2021/06/21	29.1	63.34	17.2	62.81	63.80	11.9	44,233	0.03%
2021/06/18	69.2	55.87	84.9	55.73	58.00	-15.7	45,082	-0.03%
2021/06/17	472.9	51.16	719.2	51.02	52.80	-246.3	45,290	-0.54%	大買/大賣/鉅額交易
2021/06/16	687.4	47.23	496.2	47.11	48.05	191.2	42,907	0.45%	大買/大賣/鉅額交易
2021/06/15	487.1	42.16	726.2	42.43	43.70	-239.1	40,585	-0.59%	大買/大賣/鉅額交易
2021/06/11	421.1	39.33	284.8	38.97	39.75	136.2	37,979	0.36%	大買/大賣/鉅額交易
2021/06/10	168.2	35.59	136	35.73	36.15	32.2	36,106	0.09%	大買/大賣/
2021/06/09	331.3	37.91	600	37.99	36.60	-268.8	35,605	-0.75%	大買/大賣/鉅額交易
2021/06/08	323	36.83	61.2	36.58	36.90	261.8	33,536	0.78%	大買/鉅額交易
2021/06/07	50.2	33.86	34.2	33.90	33.55	16	33,183	0.05%
2021/06/04	70.3	37.08	36.2	36.76	35.45	34.1	32,705	0.10%
2021/06/03	116	38.70	110.9	38.78	38.30	5.2	32,180	0.02%	大買/大賣/
2021/06/02	263.6	38.48	246.2	38.88	37.70	17.4	31,370	0.06%	大買/大賣/
2021/06/01	42.6	35.70	61	36.03	36.60	-18.4	29,844	-0.06%
2021/05/31	133.4	36.95	112.4	36.79	35.20	21	29,322	0.07%	大買/大賣/
2021/05/28	197.8	36.82	199.2	37.07	36.25	-1.5	28,468	-0.01%	大買/大賣/
2021/05/27	170.7	36.09	169.7	36.08	35.55	1	27,260	0.00%	大買/大賣/
2021/05/26	135	34.58	262.4	34.96	34.70	-127.4	26,202	-0.49%	大買/大賣/鉅額交易
2021/05/25	230.1	33.61	549	34.28	33.00	-318.9	25,070	-1.27%	大買/大賣/鉅額交易
2021/05/24	350	32.99	61.5	32.12	33.25	288.6	23,739	1.22%	大買/鉅額交易
2021/05/21	139.5	29.05	132.1	29.07	30.25	7.4	23,232	0.03%	大買/大賣/
2021/05/20	156.1	28.35	82	28.75	27.50	74.1	22,566	0.33%	大買/
2021/05/19	185	28.16	180	28.34	27.90	5	22,070	0.02%	大買/大賣/
2021/05/18	153	26.76	144	26.65	26.95	9	21,209	0.04%	大買/大賣/
2021/05/17	57	25.24	60	25.28	25.20	-3	20,287	-0.01%
2021/05/14	166.1	28.61	169	29.02	27.95	-2.9	19,953	-0.01%	大買/大賣/
2021/05/13	83	31.26	117.3	31.50	31.05	-34.3	19,467	-0.18%	大賣/
2021/05/12	81	35.95	44.1	36.13	34.45	36.9	19,082	0.19%
2021/05/11	528.4	38.45	386.1	36.85	38.25	142.3	18,559	0.77%	大買/大賣/鉅額交易
2021/05/10	88	33.94	157	34.86	35.55	-69	16,953	-0.41%	大賣/
2021/05/07	229	31.03	139.4	31.19	32.35	89.7	16,299	0.55%	大買/大賣/
2021/05/06	16	28.82	4	29.18	29.45	12	15,030	0.08%
2021/05/05	0	0.00	5.1	26.90	28.15	-5.1	14,974	-0.03%
2021/05/04	24	28.88	3.5	26.19	26.10	20.5	14,922	0.14%
2021/05/03	16	30.30	15	30.43	29.00	1	14,944	0.01%
2021/04/29	2	27.60	1	27.90	29.00	1	14,880	0.01%
2021/04/28	1	28.00	1	28.15	28.30	0	14,931	0.00%
2021/04/27	2	28.95	118	28.76	28.85	-116	14,965	-0.78%	大賣/鉅額交易
2021/04/26	8	27.99	21	27.36	28.85	-13	14,986	-0.09%
2021/04/23	7	27.49	39.5	27.05	27.00	-32.5	14,973	-0.22%
2021/04/22	26	32.65	280	34.83	30.00	-254	15,665	-1.62%	大賣/鉅額交易
2021/04/21	317	33.21	37	32.96	33.30	280	15,530	1.80%	大買/鉅額交易
2021/04/20	147	29.58	158	30.02	30.30	-11	15,294	-0.07%	大買/大賣/
2021/04/19	17	26.87	11	26.83	27.55	6	14,488	0.04%
2021/04/16	120.3	24.04	155	24.27	25.05	-34.7	14,367	-0.24%	大買/大賣/
2021/04/15	102	22.96	93.6	23.14	22.80	8.4	13,506	0.06%	大買/
2021/04/14	580	23.29	496	22.26	23.00	84	13,125	0.64%	大買/大賣/
2021/04/13	34.3	21.11	81.6	21.13	21.65	-47.3	11,426	-0.41%
2021/04/12	86	19.77	66.7	19.78	19.70	19.4	10,992	0.18%
2021/04/09	79	18.71	70	19.21	18.80	9	10,562	0.09%
2021/04/08	23.8	19.61	20	19.76	19.65	3.8	10,215	0.04%
2021/04/07	44	18.21	34.1	18.54	19.35	9.9	10,214	0.10%
2021/04/06	6.1	17.97	10	17.93	18.10	-3.9	10,228	-0.04%
2021/04/01	15	18.11	39.5	18.01	18.00	-24.5	10,401	-0.24%
2021/03/31	33	18.12	10	18.05	18.00	23	10,538	0.22%
2021/03/30	17	17.69	8	17.87	17.65	9	10,717	0.08%
2021/03/29	22	18.44	29	18.53	18.20	-7	11,215	-0.06%
2021/03/26	3	17.25	16.3	17.43	17.75	-13.3	11,431	-0.12%
2021/03/25	24.7	16.70	3	16.95	16.45	21.7	11,419	0.19%
2021/03/24	22.3	17.07	22	17.10	17.15	0.3	11,581	0.00%
2021/03/23	317.5	18.83	273	18.47	17.55	44.5	11,514	0.39%	大買/大賣/
2021/03/22	147.5	18.60	551.7	18.49	18.75	-404.2	10,458	-3.86%	大買/大賣/鉅額交易
2021/03/19	464	16.93	485	16.54	17.05	-21	9,986	-0.21%	大買/大賣/
2021/03/18	492	15.37	118.2	14.88	15.50	373.8	9,503	3.93%	大買/大賣/鉅額交易
2021/03/17	16	13.58	17	13.71	14.10	-1	9,043	-0.01%
2021/03/16	141.9	13.57	49	13.43	13.85	92.9	8,790	1.06%	大買/
2021/03/15	43	12.47	145	12.23	12.75	-102	8,337	-1.22%	大賣/鉅額交易
2021/03/12	15	11.69	2	11.80	11.60	13	8,069	0.16%
2021/03/11	1	11.75	2	11.98	11.75	-1	8,026	-0.01%
2021/03/10	3	11.83	3	11.82	11.70	0	7,905	0.00%
2021/03/09	0	0.00	5	11.90	11.80	-5	7,881	-0.06%
2021/03/08	10	11.80	13	11.92	11.65	-3	7,835	-0.04%
2021/03/05	15	11.83	14	11.96	11.45	1	7,790	0.01%
2021/03/04	3	11.50	3	11.63	11.75	0	7,710	0.00%
2021/03/03	0	0.00	6	11.28	11.45	-6	7,697	-0.08%
2021/03/02	21	11.74	22	11.70	11.30	-1	7,715	-0.01%
2021/02/26	3	11.60	2	11.80	11.70	1	7,669	0.01%
2021/02/25	22	11.74	1	11.75	11.65	21	7,613	0.28%
2021/02/24	34	11.80	18	11.92	11.65	16	7,539	0.21%
2021/02/23	60	11.96	49.4	12.22	11.90	10.6	7,470	0.14%
2021/02/22	67	12.08	91	12.01	12.10	-24	7,259	-0.33%
2021/02/19	98	11.73	45	11.64	11.50	53	7,117	0.74%
2021/02/18	0	0.00	61.1	11.31	11.35	-61.1	6,852	-0.89%
2021/02/17	1	10.10	0	0.00	10.35	1	6,787	0.01%
2021/02/04	1	9.96	1	10.00	9.94	0	6,759	0.00%
2021/02/03	1	10.35	8	10.30	9.98	-7	6,780	-0.10%
2021/02/02	7.2	10.49	17.1	10.58	10.35	-9.9	7,029	-0.14%
2021/02/01	35	9.94	16	9.98	9.91	19	6,936	0.27%
2021/01/29	19	10.10	15	10.04	9.81	4	6,910	0.06%
2021/01/28	16	10.25	8	10.26	10.25	8	7,253	0.11%
2021/01/27	18	10.02	19	10.07	9.96	-1	7,213	-0.01%
2021/01/26	1	10.65	7	10.29	10.15	-6	7,288	-0.08%
2021/01/25	6	10.77	9	10.58	10.75	-3	7,238	-0.04%
2021/01/22	20	10.23	12	10.02	10.25	8	7,138	0.11%
2021/01/21	40	9.79	29	9.81	9.72	11	7,113	0.15%
2021/01/20	32	9.99	43	10.16	9.56	-11	7,016	-0.16%
2021/01/19	71.4	10.80	38	11.03	10.45	33.4	6,930	0.48%
2021/01/18	27	10.64	25	10.57	11.00	2	6,890	0.03%
2021/01/15	134	11.94	85	12.18	11.20	49	6,737	0.73%	大買/
2021/01/14	1	11.50	43	11.70	12.35	-42	5,819	-0.72%
2021/01/13	29	11.42	22	11.48	11.25	7	5,699	0.12%
2021/01/12	4	12.25	2	11.90	12.05	2	5,508	0.04%
2021/01/11	2	12.70	8	12.64	12.85	-6	5,484	-0.11%
2021/01/07	14	11.38	0	0.00	11.40	14	5,419	0.26%
2021/01/06	22	12.64	4	12.58	12.20	18	5,345	0.34%
2021/01/05	0	0.00	4	12.80	13.00	-4	5,299	-0.08%
2021/01/04	25	13.02	0	0.00	13.10	25	5,336	0.47%
2020/12/31	0	0.00	14	12.86	13.00	-14	5,289	-0.26%
2020/12/30	2	12.40	88	12.55	12.70	-86	5,236	-1.64%
2020/12/29	15	15.00	3	13.93	13.20	12	5,090	0.24%
2020/12/28	26	14.41	13	14.29	14.50	13	4,900	0.27%
2020/12/25	31	12.97	11	12.92	13.20	20	4,643	0.43%
2020/12/24	10	12.42	50	12.31	12.40	-40	4,435	-0.90%
2020/12/23	161.1	10.77	124.3	11.00	11.95	36.8	4,179	0.88%	大買/大賣/
2020/12/22	80	10.95	56	10.95	10.90	24	3,646	0.66%
2020/12/21	7	9.98	0.8	9.98	9.98	6.2	3,314	0.19%
2020/12/18	6	8.75	1	9.08	9.08	5	3,239	0.15%
2020/12/17	0	0.00	8	8.22	8.26	-8	3,017	-0.27%
2020/12/16	2	8.54	2	8.49	8.48	0	2,959	0.00%
2020/12/15	8.8	8.43	45	8.42	8.03	-36.2	2,864	-1.26%
2020/12/14	3	7.58	1	7.94	7.94	2	2,668	0.07%
2020/12/11	2.5	7.39	1	7.54	7.33	1.5	2,575	0.06%
2020/12/10	0	0.00	3	7.57	7.55	-3	2,564	-0.12%
2020/12/09	0	0.00	4	7.75	7.70	-4	2,571	-0.16%
2020/12/08	40	7.82	9	7.72	7.79	31	2,572	1.20%
2020/12/07	0	0.00	2.6	7.35	7.40	-2.6	2,475	-0.11%
2020/12/04	0	7.31	0	0.00	7.37	0	2,501	0.00%
2020/12/03	4	7.44	0	0.00	7.41	4	2,640	0.15%
2020/12/01	0	0.00	10	7.62	7.53	-10	2,731	-0.37%
2020/11/30	1	7.66	4	7.65	7.63	-3	2,732	-0.11%
2020/11/27	16	7.49	12	7.43	7.50	4	2,719	0.15%
2020/11/26	15	7.39	15	7.55	7.57	0	2,822	0.00%
2020/11/23	1	7.23	0	0.00	7.18	1	2,789	0.04%
2020/11/19	2	7.26	0	0.00	7.17	2	2,827	0.07%
2020/11/18	1	7.12	0	0.00	7.19	1	2,810	0.04%
2020/11/16	4	7.10	0	0.00	7.02	4	2,789	0.14%
2020/11/13	1	7.06	1	7.03	7.09	0	2,800	0.00%
2020/11/12	0	0.00	20	7.11	7.08	-20	2,794	-0.72%
2020/11/11	23	7.19	10	7.15	7.18	13	2,779	0.47%
2020/11/10	12	7.42	24	7.69	7.20	-12	2,747	-0.44%
2020/11/06	0	0.00	1	7.23	7.18	-1	2,383	-0.04%
2020/11/05	12	7.29	30	7.26	7.19	-18	2,383	-0.76%
2020/11/04	3.7	6.93	3	7.00	7.03	0.7	2,016	0.03%
2020/11/02	0	0.00	1	7.14	6.91	-1	1,889	-0.05%
2020/10/30	0.5	7.05	0	0.00	6.94	0.5	1,880	0.03%
2020/10/29	0	0.00	10	7.11	7.16	-10	1,871	-0.53%
2020/10/28	0.5	7.19	6	7.16	6.99	-5.5	1,802	-0.31%
2020/10/27	0	0.00	7	7.30	7.19	-7	1,782	-0.39%
2020/10/26	16	7.26	27	7.26	7.39	-11	1,757	-0.63%
2020/10/23	0	0.00	2	6.92	6.83	-2	1,655	-0.12%
2020/10/22	2	6.81	0	0.00	6.78	2	1,661	0.12%
2020/10/19	0	0.00	2	6.74	6.78	-2	1,675	-0.12%
2020/10/14	2	6.85	5	6.75	6.71	-3	1,677	-0.18%
2020/10/12	10	6.66	0	0.00	6.60	10	1,669	0.60%
2020/10/05	3	6.91	0	0.00	6.93	3	1,604	0.19%
2020/09/25	2	6.67	0	0.00	6.66	2	1,684	0.12%
2020/09/23	2	6.75	1	6.92	6.77	1	1,819	0.05%
2020/09/22	13	6.91	16	6.92	6.92	-3	1,827	-0.16%
2020/09/21	7	7.14	7	7.06	7.05	0	1,818	0.00%
2020/09/18	15	7.18	5	7.12	7.11	10	1,817	0.55%
2020/09/17	4	7.15	4	7.13	7.12	0	1,822	0.00%
2020/09/16	10	7.08	0	0.00	7.07	10	1,816	0.55%
2020/09/15	5	7.09	5	7.05	7.14	0	1,822	0.00%
2020/09/14	10.3	7.20	15	7.08	7.05	-4.7	1,842	-0.26%
2020/09/11	19	7.52	10	7.48	7.23	9	1,823	0.49%
2020/09/10	16	7.92	20	7.73	7.68	-4	1,828	-0.22%
2020/09/09	5	7.60	2	7.88	7.92	3	1,807	0.17%
2020/09/08	21	7.82	12	7.80	7.85	9	1,773	0.51%
2020/09/07	9	7.21	15	7.62	7.63	-6	1,641	-0.37%
2020/09/04	10	6.95	10	6.98	6.94	0	1,562	0.00%
2020/09/03	11	7.10	10	7.13	7.08	1	1,587	0.06%
2020/09/02	5	7.27	10	7.09	7.11	-5	1,693	-0.30%
2020/09/01	17	7.31	15	7.29	7.30	2	1,740	0.11%
2020/08/31	0	0.00	3	6.59	6.98	-3	1,627	-0.18%
2020/08/27	3	6.35	4	6.44	6.34	-1	1,575	-0.06%
2020/08/26	6	6.47	0	0.00	6.46	6	1,574	0.38%
2020/08/25	10	6.35	11	6.24	6.38	-1	1,533	-0.07%
2020/08/20	10	5.99	0	0.00	6.02	10	1,530	0.65%
2020/08/17	0.3	6.40	0	0.00	6.42	0.3	1,500	0.02%
2020/08/14	0	0.00	0.4	6.30	6.40	-0.4	1,486	-0.03%
2020/08/11	13	6.37	0	0.00	6.32	13	1,502	0.87%
2020/08/10	10	6.27	0	0.00	6.37	10	1,493	0.67%
2020/08/05	0	0.00	25	6.01	5.97	-25	1,464	-1.71%
2020/07/23	0	0.00	2	6.33	6.35	-2	1,503	-0.13%
2020/07/20	0	0.00	2	6.25	6.43	-2	1,496	-0.13%
2020/07/13	8	6.38	146	6.37	6.45	-138	1,512	-9.12%	大賣/鉅額交易
2020/07/10	6	6.50	7	6.48	6.47	-1	1,534	-0.07%
2020/07/09	25	6.65	5	6.66	6.65	20	1,525	1.31%
2020/07/08	33	6.81	0	0.00	6.76	33	1,498	2.20%
2020/07/07	0	0.00	16	6.95	6.91	-16	1,477	-1.08%
2020/07/06	0	0.00	24	7.05	7.09	-24	1,472	-1.63%
2020/07/03	7	7.00	9	6.89	6.90	-2	1,429	-0.14%
2020/07/02	111	6.50	8	6.49	6.60	103	1,250	8.24%	大買/鉅額交易
2020/07/01	24	6.67	21	6.51	6.49	3	1,236	0.24%
2020/06/30	5	6.30	0	0.00	6.39	5	1,210	0.41%
2020/06/29	40	6.35	4	6.43	6.33	36	1,200	3.00%
2020/06/24	1	6.56	5	6.57	6.52	-4	1,191	-0.34%
2020/06/23	2	6.43	78	6.60	6.61	-76	1,181	-6.43%
2020/06/22	5	6.60	13	6.59	6.55	-8	1,161	-0.69%
2020/06/19	40	6.55	3	6.55	6.54	37	1,151	3.21%
2020/06/18	49	6.58	4	6.53	6.54	45	1,123	4.00%
2020/06/17	6	6.49	4	6.56	6.53	2	1,107	0.18%
2020/06/16	10	6.28	0	0.00	6.31	10	1,060	0.94%
2020/06/15	7	6.21	5	6.15	6.17	2	1,052	0.19%
2020/06/12	1	6.27	2	6.03	6.21	-1	1,048	-0.10%
2020/06/11	5	6.30	0	0.00	6.13	5	1,049	0.48%
2020/06/10	9	6.61	0	0.00	6.40	9	1,019	0.88%
2020/06/09	5	6.68	7	6.73	6.55	-2	984	-0.20%
2020/06/08	57	6.22	96.4	6.21	6.34	-39.4	853	-4.61%
2020/06/05	25	5.44	1	5.77	5.77	24	761	3.15%
2020/06/03	2	5.19	0	0.00	5.20	2	719	0.28%
2020/06/02	3	5.12	0	0.00	5.15	3	712	0.42%
2020/05/28	2	5.06	0	0.00	5.05	2	682	0.29%
2020/05/26	2	5.05	0	0.00	5.03	2	669	0.30%
2020/05/21	0	0.00	4	5.02	5.06	-4	647	-0.62%
2020/05/19	4	5.06	0	0.00	5.00	4	625	0.64%
2020/05/18	50	5.02	0	0.00	4.95	50	615	8.12%
2020/05/15	0	0.00	8	5.37	5.20	-8	579	-1.38%
2020/05/13	4	5.59	0	0.00	5.61	4	564	0.71%
2020/05/11	4	5.68	0	0.00	5.65	4	561	0.71%
2020/05/07	0	0.00	24	5.58	5.60	-24	550	-4.36%
2020/04/27	24	5.20	1	5.24	5.24	23	510	4.50%
2020/04/22	0	0.00	1	5.21	5.23	-1	497	-0.20%
2020/04/21	0	0.00	10	5.40	5.28	-10	492	-2.03%
2020/04/17	9	5.45	2	5.50	5.48	7	474	1.48%
2020/04/15	2	5.35	0	0.00	5.51	2	452	0.44%
2020/04/14	0	5.03	12	5.00	5.04	-12	416	-2.88%
2020/04/13	11	4.95	0	0.00	4.97	11	412	2.66%
2020/04/09	12	4.93	0	0.00	4.99	12	404	2.97%
2020/03/26	0.2	4.55	2	4.58	4.60	-1.8	380	-0.46%
2020/03/24	0	0.00	3	4.31	4.36	-3	378	-0.79%
2020/03/23	3	4.28	2	4.23	4.20	1	369	0.27%
2020/03/19	1	4.63	0	0.00	4.63	1	349	0.29%
2020/03/17	1	5.10	0	0.00	5.32	1	329	0.30%
2020/03/16	1	5.54	0	0.00	5.65	1	301	0.33%
2020/03/13	1	5.80	0	0.00	5.99	1	292	0.34%
2020/03/12	0.2	6.30	0	0.00	6.40	0.2	278	0.05%
2020/03/06	10	6.97	0	0.00	6.85	10	250	3.99%
2020/02/26	2	6.84	0	0.00	6.92	2	239	0.84%
2020/02/21	0	0.00	3	6.90	6.94	-3	239	-1.25%
2020/02/20	3	6.99	0	0.00	6.99	3	236	1.27%
2020/02/17	0	0.00	1	6.90	6.86	-1	230	-0.43%
2020/02/13	0	0.00	5	6.88	6.90	-5	228	-2.18%
2020/02/11	5	6.92	0	0.00	6.90	5	231	2.16%
2019/12/25	1	8.05	0	0.00	8.03	1	166	0.60%
2019/12/09	0	0.00	6.2	8.31	8.34	-6.2	149	-4.12%
2019/12/05	0	0.00	2	8.45	8.45	-2	145	-1.38%
2019/12/02	12	8.42	1	8.45	8.45	11	147	7.45%
2019/11/07	0	8.50	0	0.00	8.52	0	162	0.00%
2019/11/05	2	8.58	0	0.00	8.62	2	159	1.26%
2019/09/03	0	0.00	1	9.04	8.97	-1	280	-0.36%
2019/08/30	1	8.94	0	0.00	8.90	1	278	0.36%
2019/08/13	0	0.00	6.6	8.76	8.78	-6.6	300	-2.20%
2019/07/30	0	0.00	5	9.28	9.34	-5	326	-1.53%
2019/07/22	1	9.59	0	0.00	9.51	1	316	0.32%
2019/07/18	5	9.24	1	9.24	9.13	4	291	1.37%
2019/07/08	0	0.00	1	9.05	9.01	-1	276	-0.36%
2019/07/03	0	0.00	0.1	8.77	8.82	-0.1	268	-0.03%
2019/06/27	0	0.00	2	8.52	8.59	-2	284	-0.70%
2019/05/10	0.3	9.34	0	0.00	9.40	0.3	373	0.08%
2019/04/08	0	0.00	1.4	9.67	9.74	-1.4	441	-0.32%
2019/04/03	0	9.60	0	0.00	9.69	0	472	0.01%
2019/02/25	0	0.00	26.4	10.55	10.40	-26.4	566	-4.66%
2019/02/13	3	7.15	0	0.00	7.15	3	550	0.54%
2019/01/29	3	7.30	0	0.00	7.31	3	531	0.56%
2019/01/15	4	7.39	0	0.00	7.39	4	564	0.71%
2018/12/26	4	7.39	0	0.00	7.33	4	796	0.50%
2018/12/25	0	0.00	1	7.34	7.40	-1	792	-0.13%
2018/12/21	1	7.52	0	0.00	7.51	1	770	0.13%
2018/12/20	14	7.50	0	0.00	7.55	14	767	1.82%
2018/12/19	26	7.59	0	0.00	7.58	26	761	3.42%
2018/12/05	3	7.51	0	0.00	7.53	3	673	0.45%
2018/12/04	5	7.64	0	0.00	7.62	5	678	0.74%
2018/11/28	0	0.00	3	7.53	7.66	-3	660	-0.45%
2018/11/22	5	7.20	0	0.00	7.20	5	636	0.79%
2018/11/19	3	7.20	0	0.00	7.22	3	624	0.48%
2018/10/22	0	0.00	2	8.36	8.18	-2	823	-0.24%
2018/10/19	0	0.00	7	8.23	8.24	-7	814	-0.86%
2018/10/11	0	0.00	4	7.30	7.45	-4	658	-0.61%
2018/09/11	0	0.00	3	7.88	7.92	-3	867	-0.35%
2018/09/10	0	0.00	2	7.85	7.92	-2	867	-0.23%
2018/09/07	0	8.00	0	0.00	8.01	0	862	0.00%
2018/08/29	0	0.00	2	8.18	8.18	-2	889	-0.22%
2018/08/27	3	8.00	0	0.00	8.03	3	911	0.33%
2018/08/22	0	0.00	0.2	8.00	8.06	-0.2	885	-0.02%
2018/08/21	2	8.05	0	0.00	8.00	2	881	0.23%
2018/08/16	0	0.00	1	7.49	7.49	-1	834	-0.12%
2018/08/13	0	0.00	4	7.56	7.42	-4	864	-0.46%
2018/08/08	4	7.85	0	0.00	7.92	4	835	0.48%
2018/08/07	0	0.00	5	8.03	8.00	-5	820	-0.61%
2018/06/27	3	7.39	0	0.00	7.40	3	869	0.35%
2018/06/25	0	0.00	1	7.57	7.56	-1	882	-0.11%
2018/06/22	1	7.63	0	0.00	7.48	1	918	0.11%
2018/06/08	1	7.61	1	7.70	7.64	0	1,272	0.00%
2018/06/01	2	7.44	0	0.00	7.45	2	1,192	0.17%
2018/05/22	2	7.65	6	7.68	7.48	-4	1,150	-0.35%
2018/05/14	0	0.00	1	7.55	7.60	-1	1,118	-0.09%
2018/05/09	2	7.84	0	0.00	7.84	2	1,096	0.18%
2018/05/07	10	8.10	11	8.03	8.03	-1	1,079	-0.09%
2018/05/04	10	7.88	1	7.62	7.83	9	1,047	0.86%
2018/04/25	3	7.28	0	0.00	7.34	3	1,012	0.30%
2018/04/24	3	7.30	0	0.00	7.35	3	1,012	0.30%
2018/04/11	4	7.39	3	7.47	7.49	1	1,018	0.10%
2018/03/27	3	7.40	0	0.00	7.39	3	1,034	0.29%
2018/03/23	3	7.11	0	0.00	7.17	3	677	0.44%
2018/01/29	0	0.00	10	9.28	9.27	-10	535	-1.87%
2018/01/25	0	0.00	9	9.30	9.28	-9	538	-1.67%
2018/01/08	0	0.00	2	9.52	9.53	-2	510	-0.39%
2018/01/02	20	9.57	0	0.00	9.54	20	454	4.40%