四維航 (5608)-元大-基隆孝二券商分點個股進出

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
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
722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-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/03	0	0.00	10	19.75	19.55	-10	2,347	-0.43%
2024/05/02	1	19.70	32	19.72	19.70	-31	2,310	-1.34%
2024/04/30	40	20.10	7	19.97	20.10	33	2,282	1.45%
2024/04/29	25.7	19.76	2	19.65	19.55	23.7	2,135	1.11%
2024/04/26	1	19.50	3	19.07	19.35	-2	2,060	-0.10%
2024/04/25	5	18.55	0	0.00	18.60	5	1,981	0.25%
2024/04/24	0	0.00	7	18.78	18.85	-7	1,990	-0.35%
2024/04/23	0	0.00	15	18.70	18.75	-15	2,006	-0.75%
2024/04/22	23	18.82	23	18.99	18.55	0	2,014	0.00%
2024/04/19	5	18.78	1	18.65	18.55	4	1,982	0.20%
2024/04/18	3	18.47	0	0.00	18.40	3	1,890	0.16%
2024/04/15	8	19.31	0	0.00	19.30	8	1,958	0.41%
2024/04/12	0	0.00	2	19.30	19.45	-2	1,975	-0.10%
2024/04/11	1	18.75	2	18.65	18.65	-1	1,996	-0.05%
2024/04/08	5	18.25	5	18.30	18.45	0	2,280	0.00%
2024/04/03	2	18.35	0	0.00	18.35	2	2,287	0.09%
2024/04/02	0.9	18.50	0	0.00	18.45	0.9	2,310	0.04%
2024/03/28	2	18.60	10	18.58	18.40	-8	2,567	-0.31%
2024/03/27	11	18.45	15	18.53	18.45	-4	2,659	-0.15%
2024/03/25	1.1	18.91	0	0.00	19.05	1.1	2,837	0.04%
2024/03/20	10	19.13	0	0.00	19.05	10	3,121	0.32%
2024/03/18	20	19.07	40	19.00	19.20	-20	3,222	-0.62%
2024/03/15	42	18.92	37	18.89	19.65	5	3,269	0.15%
2024/03/14	15	19.35	15	19.45	19.35	0	3,293	0.00%
2024/03/13	25	19.55	25	19.45	19.40	0	3,451	0.00%
2024/03/12	0	0.00	23	19.85	19.85	-23	3,653	-0.63%
2024/03/11	10	19.87	10	19.90	19.85	0	3,991	0.00%
2024/03/08	42	19.44	37	19.38	19.45	5	5,408	0.09%
2024/03/07	20	19.68	10	19.55	19.50	10	5,923	0.17%
2024/03/06	22	19.80	1	19.80	19.80	21	6,307	0.33%
2024/03/04	31	19.82	32	19.79	19.80	-1	7,003	-0.01%
2024/03/01	10	19.85	1	20.00	20.00	9	7,171	0.13%
2024/02/29	1	20.10	7	19.84	20.10	-6	7,190	-0.08%
2024/02/27	15	19.59	10	19.35	19.30	5	7,128	0.07%
2024/02/23	1	19.70	0	0.00	19.65	1	7,108	0.01%
2024/02/22	19	19.83	19	20.12	20.10	0	7,088	0.00%
2024/02/21	3	20.07	1	20.25	20.05	2	7,042	0.03%
2024/02/20	2	19.80	2	19.60	19.70	0	6,968	0.00%
2024/02/16	1	19.20	0	0.00	19.20	1	6,943	0.01%
2024/02/15	6	18.77	8	18.91	19.05	-2	6,941	-0.03%
2024/02/05	10	18.76	5	18.75	18.85	5	6,951	0.07%
2024/02/02	1	19.10	0	0.00	19.05	1	6,947	0.01%
2024/02/01	0	0.00	1	19.55	19.55	-1	6,923	-0.01%
2024/01/30	0	0.00	5	19.30	19.35	-5	6,918	-0.07%
2024/01/29	8	19.44	8	19.55	19.65	0	6,912	0.00%
2024/01/25	5	19.60	5	19.50	19.40	0	6,925	0.00%
2024/01/24	9	19.74	8	20.05	19.70	1	6,922	0.01%
2024/01/18	5	19.15	0	0.00	19.35	5	6,893	0.07%
2024/01/17	12	19.07	0	0.00	19.10	12	6,882	0.17%
2024/01/16	10	19.58	20.1	19.65	19.50	-10.1	6,859	-0.15%
2024/01/15	5	20.05	5	20.20	20.00	0	6,851	0.00%
2024/01/12	0	0.00	3	20.10	20.00	-3	6,861	-0.04%
2024/01/11	2	19.85	0	0.00	19.90	2	6,897	0.03%
2024/01/10	17	19.75	15	19.80	19.80	2	6,925	0.03%
2024/01/09	18	20.59	15	20.35	20.30	3	6,893	0.04%
2024/01/08	20	21.50	10	21.15	21.30	10	6,839	0.15%
2024/01/05	0	0.00	1.6	21.72	21.70	-1.6	6,793	-0.02%
2024/01/04	3	21.23	14	21.38	21.55	-11	6,685	-0.16%
2024/01/03	11	20.85	11	21.04	20.95	0	6,539	0.00%
2024/01/02	15	21.10	1.2	20.88	20.75	13.8	6,532	0.21%
2023/12/29	23	20.60	0	0.00	20.55	23	6,453	0.36%
2023/12/28	36	20.70	26	20.66	20.55	10	6,461	0.15%
2023/12/27	20	21.06	0	0.00	20.90	20	6,449	0.31%
2023/12/26	12	20.70	10	20.74	20.95	2	6,427	0.03%
2023/12/25	19	20.77	31	20.97	20.40	-12	6,355	-0.19%
2023/12/22	30	21.90	24	21.83	21.90	6	6,274	0.10%
2023/12/21	34	21.83	31	21.93	22.10	3	6,181	0.05%
2023/12/20	1	21.45	2	21.25	21.45	-1	6,018	-0.02%
2023/12/19	9	21.40	10	21.65	21.40	-1	5,989	-0.02%
2023/12/18	29	21.52	24	21.57	21.70	5	5,966	0.08%
2023/12/15	14	21.33	21	21.32	21.25	-7	5,984	-0.12%
2023/12/14	26	21.55	15	21.20	21.10	11	6,033	0.18%
2023/12/13	9	21.64	4	21.95	21.65	5	6,061	0.08%
2023/12/12	8	21.81	29	21.81	21.65	-21	6,318	-0.33%
2023/12/11	28	21.94	15	22.02	22.00	13	6,362	0.20%
2023/12/08	3	22.32	36	22.50	22.15	-33	6,290	-0.52%
2023/12/07	30.1	22.67	23	22.75	22.50	7.1	6,127	0.12%
2023/12/06	17	23.04	22	23.21	23.55	-5	5,917	-0.09%
2023/12/05	69	24.19	47	24.23	24.00	22	5,593	0.39%
2023/12/04	19	22.31	39.8	22.83	23.35	-20.8	4,171	-0.50%
2023/12/01	37	20.73	54	20.89	21.25	-17	3,637	-0.47%
2023/11/30	3	20.10	3	20.45	19.95	0	3,249	0.00%
2023/11/29	44	19.73	19	19.61	19.80	25	3,115	0.80%
2023/11/28	2	19.60	43	19.83	20.20	-41	2,523	-1.63%
2023/11/27	1	19.00	2	18.90	18.40	-1	2,339	-0.04%
2023/11/16	10	17.90	0	0.00	17.85	10	2,711	0.37%
2023/11/15	30	17.53	0	0.00	17.65	30	3,188	0.94%
2023/11/13	17.9	17.45	15	17.37	17.30	2.9	3,343	0.09%
2023/11/10	17	17.70	17	17.60	17.60	0	3,337	0.00%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/07	24	17.98	15	17.90	17.90	9	3,521	0.26%
2023/11/01	2	17.70	0	0.00	17.80	2	3,551	0.06%
2023/10/31	10	18.00	1	18.00	17.70	9	3,556	0.25%
2023/10/30	0	0.00	1	18.10	18.15	-1	3,575	-0.03%
2023/10/26	15	18.05	16	18.13	18.05	-1	3,629	-0.03%
2023/10/24	5	18.15	5	18.20	18.25	0	3,782	0.00%
2023/10/23	10	18.22	10	18.20	18.25	0	3,799	0.00%
2023/10/20	1	18.30	1	18.30	18.60	0	3,806	0.00%
2023/10/19	36	18.84	35	18.83	18.80	1	3,831	0.03%
2023/10/18	5	18.70	5	18.35	18.55	0	3,807	0.00%
2023/10/17	1	18.55	1	18.55	18.55	0	3,792	0.00%
2023/10/12	3	19.10	0	0.00	19.15	3	3,876	0.08%
2023/10/11	12	19.33	3.2	19.23	19.10	8.8	3,896	0.23%
2023/10/04	0	0.00	7	18.66	19.15	-7	3,898	-0.18%
2023/10/03	2	19.00	1	19.10	18.85	1	3,888	0.03%
2023/10/02	32	19.31	40	19.13	19.15	-8	3,882	-0.21%
2023/09/27	5	19.90	1	19.95	19.65	4	3,860	0.10%
2023/09/25	0.4	19.85	2.2	19.81	19.85	-1.8	3,897	-0.05%
2023/09/22	45	19.88	50	19.82	19.90	-5	3,917	-0.13%
2023/09/21	5	20.00	0	0.00	20.00	5	3,909	0.13%
2023/09/20	46	20.73	6	20.95	20.45	40	3,869	1.03%
2023/09/19	25	20.65	9	20.89	20.65	16	3,679	0.43%
2023/09/18	5	20.65	84	20.53	20.55	-79	3,597	-2.20%
2023/09/15	57	20.94	7	20.91	20.55	50	3,512	1.42%
2023/09/14	27	19.83	17	19.71	19.75	10	3,182	0.31%
2023/09/13	2	18.80	0	0.00	18.95	2	3,091	0.06%
2023/09/11	5	18.89	0	0.00	18.80	5	3,136	0.16%
2023/09/08	1	19.35	9	19.35	19.05	-8	3,176	-0.25%
2023/09/07	22	19.01	1	19.05	18.90	21	3,159	0.66%
2023/09/06	10	19.33	10	19.55	19.20	0	3,152	0.00%
2023/09/05	5	19.32	3	19.50	19.45	2	3,160	0.06%
2023/09/04	8	19.35	10	19.48	19.35	-2	3,185	-0.06%
2023/09/01	16	19.11	5	19.05	19.05	11	3,170	0.35%
2023/08/29	1	19.45	1	19.60	19.65	0	3,199	0.00%
2023/08/28	26	19.42	37	19.42	19.15	-11	3,217	-0.34%
2023/08/25	20	19.71	0	0.00	19.65	20	3,188	0.63%
2023/08/24	9	19.69	0	0.00	19.70	9	3,164	0.28%
2023/08/23	3	20.70	0	0.00	20.25	3	3,126	0.10%
2023/08/22	10	19.65	21	19.55	20.45	-11	3,054	-0.36%
2023/08/21	1	20.00	37	20.33	20.10	-36	2,924	-1.23%
2023/08/18	3	19.85	10.2	19.69	20.40	-7.2	2,443	-0.30%
2023/08/17	5	18.55	2	18.55	18.55	3	2,310	0.13%
2023/08/16	7	18.26	7	18.24	18.00	0	2,295	0.00%
2023/08/15	5	18.03	6	18.17	18.15	-1	2,295	-0.04%
2023/08/14	12	17.60	11	17.58	17.55	1	2,277	0.04%
2023/08/11	13	17.77	60.1	18.29	18.10	-47.1	2,244	-2.10%
2023/08/10	6	18.73	5	18.80	18.70	1	2,124	0.05%
2023/08/09	22	18.96	36	18.99	18.85	-14	2,121	-0.66%
2023/08/08	1	19.10	0	0.00	19.00	1	2,113	0.05%
2023/08/07	3	19.27	0	0.00	19.25	3	2,122	0.14%
2023/08/02	0	0.00	1	19.45	19.40	-1	2,161	-0.05%
2023/08/01	1	19.75	0	0.00	19.75	1	2,201	0.05%
2023/07/31	20	19.69	3	19.52	19.55	17	2,185	0.78%
2023/07/28	20	20.13	0	0.00	20.00	20	2,149	0.93%
2023/07/27	2	19.55	3.3	19.62	19.70	-1.3	2,062	-0.07%
2023/07/26	3	19.25	3	19.10	19.10	0	2,021	0.00%
2023/07/25	0	0.00	1.1	18.95	18.90	-1.1	2,016	-0.05%
2023/07/24	2	19.15	2	19.00	19.00	0	2,014	0.00%
2023/07/21	2.1	19.80	0	0.00	19.80	2.1	1,997	0.10%
2023/07/20	8.2	20.15	5	20.12	20.15	3.2	1,999	0.16%
2023/07/18	1	20.55	0	0.00	20.40	1	2,023	0.05%
2023/07/14	0.5	22.20	0	0.00	22.30	0.5	1,989	0.03%
2023/07/13	4	21.88	0	0.00	21.70	4	2,005	0.20%
2023/07/12	5.2	22.42	0	0.00	22.30	5.2	2,005	0.26%
2023/07/11	3	22.87	2	22.85	22.85	1	2,001	0.05%
2023/07/07	1.1	23.10	0	0.00	23.10	1.1	2,052	0.05%
2023/07/05	3	23.47	2	23.60	23.40	1	2,125	0.05%
2023/07/04	20	23.63	1	23.70	23.55	19	2,185	0.87%
2023/07/03	4	23.53	2.1	23.70	23.50	1.9	2,209	0.09%
2023/06/30	2	22.93	0	0.00	22.90	2	2,191	0.09%
2023/06/29	0.1	22.55	0	0.00	22.55	0.1	2,179	0.00%
2023/06/28	1	22.90	0	0.00	22.60	1	2,201	0.05%
2023/06/27	2	23.20	2	22.90	22.90	0	2,254	0.00%
2023/06/21	4	23.10	0	0.00	23.10	4	2,359	0.17%
2023/06/20	0	0.00	2	23.30	23.35	-2	2,467	-0.08%
2023/06/19	3	23.35	0	0.00	23.35	3	2,520	0.12%
2023/06/16	7	23.84	2	23.75	23.75	5	2,554	0.20%
2023/06/15	5	23.54	0	0.00	23.65	5	2,577	0.19%
2023/06/14	0.1	23.75	4.1	23.68	23.65	-4.1	2,633	-0.15%
2023/06/13	4	23.13	1	23.15	23.15	3	2,765	0.11%
2023/06/12	0.1	23.20	0	0.00	23.15	0.1	3,031	0.00%
2023/06/08	5	23.65	0	0.00	23.55	5	3,264	0.15%
2023/06/07	2	23.15	0	0.00	23.20	2	3,577	0.06%
2023/06/05	0.1	23.15	0	0.00	23.00	0.1	3,938	0.00%
2023/06/02	0.1	22.70	0	0.00	22.85	0.1	4,096	0.00%
2023/05/31	2.1	22.95	0	0.00	22.90	2.1	5,086	0.04%
2023/05/29	4.1	23.13	0	0.00	23.10	4.1	6,939	0.06%
2023/05/26	2	23.00	0	0.00	23.00	2	8,096	0.02%
2023/05/24	0.5	23.95	0	0.00	23.85	0.5	8,656	0.01%
2023/05/22	3	23.95	0	0.00	23.95	3	8,707	0.03%
2023/05/18	0.1	23.70	0	0.00	23.65	0.1	8,712	0.00%
2023/05/16	0	0.00	1	23.75	23.75	-1	8,744	-0.01%
2023/05/09	0	0.00	1	23.30	23.30	-1	8,828	-0.01%
2023/05/08	8	23.51	7	23.45	23.40	1	8,844	0.01%
2023/05/03	0	0.00	2	24.30	24.30	-2	9,031	-0.02%
2023/04/28	4	25.03	0	0.00	25.10	4	9,074	0.04%
2023/04/27	1	24.70	1	24.65	24.60	0	9,137	0.00%
2023/04/25	3	24.78	0	0.00	24.55	3	9,128	0.03%
2023/04/19	0	0.00	6	26.58	26.35	-6	9,142	-0.07%
2023/04/18	7	27.00	0	0.00	26.75	7	9,138	0.08%
2023/04/17	4	27.28	4	27.23	27.30	0	9,142	0.00%
2023/04/14	1	27.10	0	0.00	27.10	1	9,195	0.01%
2023/04/13	1	26.90	0	0.00	26.85	1	9,191	0.01%
2023/04/11	3	27.10	0	0.00	27.05	3	9,229	0.03%
2023/04/10	0	0.00	1	27.10	27.10	-1	9,280	-0.01%
2023/04/07	0	0.00	1	27.25	27.25	-1	9,327	-0.01%
2023/04/06	2	26.78	1	26.80	26.60	1	9,454	0.01%
2023/03/31	1	26.35	0	0.00	26.30	1	9,552	0.01%
2023/03/30	1	26.30	0	0.00	26.30	1	10,377	0.01%
2023/03/28	2	26.55	0	0.00	26.45	2	10,780	0.02%
2023/03/22	1	27.50	0	0.00	27.10	1	11,652	0.01%
2023/03/21	2	27.15	0	0.00	27.35	2	11,700	0.02%
2023/03/20	3	27.47	0	0.00	27.10	3	11,728	0.03%
2023/03/17	1.9	27.32	0	0.00	27.45	1.9	11,858	0.02%
2023/03/16	48	27.53	0	0.00	27.20	48	11,863	0.40%
2023/03/15	1.3	28.20	2	28.25	28.10	-0.7	11,814	-0.01%
2023/03/14	1	28.85	1	28.65	28.55	0	11,682	0.00%
2023/03/13	2	28.75	3	28.62	28.85	-1	11,698	-0.01%
2023/03/10	10.2	29.39	6	29.27	28.65	4.2	11,695	0.04%
2023/03/09	1.1	29.73	4.1	29.56	29.45	-3	11,772	-0.03%
2023/03/08	26	29.52	31	29.36	29.20	-5	11,774	-0.04%
2023/03/07	11	30.17	15	30.25	30.15	-4	11,672	-0.03%
2023/03/06	32	30.37	49	30.24	30.50	-17	11,831	-0.14%
2023/03/03	15	30.33	23.1	30.22	30.80	-8.1	11,762	-0.07%
2023/03/02	35	29.74	71.3	29.71	29.70	-36.3	11,512	-0.32%
2023/03/01	49.3	29.04	35.1	28.67	28.40	14.2	10,692	0.13%
2023/02/24	161.7	27.76	156.8	27.68	28.60	4.9	9,782	0.05%	大買/大賣/
2023/02/23	64	26.22	78	26.19	26.10	-14	8,677	-0.16%
2023/02/22	40	24.74	3	24.70	24.60	37	8,298	0.45%
2023/02/21	1	24.20	1	24.30	24.35	0	8,256	0.00%
2023/02/20	0	0.00	2	23.93	23.95	-2	8,417	-0.02%
2023/02/17	3	23.72	1	23.75	23.70	2	8,808	0.02%
2023/02/16	0	0.00	66	23.80	23.80	-66	9,135	-0.72%
2023/02/15	1	23.60	0	0.00	23.60	1	9,238	0.01%
2023/02/14	12	23.57	0	0.00	23.55	12	9,274	0.13%
2023/02/13	1	23.30	0	0.00	23.35	1	9,331	0.01%
2023/02/10	2	24.00	0	0.00	24.05	2	9,472	0.02%
2023/02/09	0	0.00	10	24.65	24.50	-10	9,676	-0.10%
2023/02/08	4	24.75	0	0.00	24.65	4	9,803	0.04%
2023/02/03	45	25.47	2	25.50	25.25	43	9,994	0.43%
2023/02/02	1	25.20	6	25.00	25.20	-5	9,867	-0.05%
2023/02/01	1	24.95	15	25.13	25.05	-14	9,828	-0.14%
2023/01/31	0.5	24.90	0	24.95	24.95	0.5	9,801	0.00%
2023/01/30	0	0.00	10	24.60	24.60	-10	9,787	-0.10%
2023/01/17	0	0.00	1	24.70	24.65	-1	9,777	-0.01%
2023/01/13	2	24.03	0	0.00	24.00	2	9,736	0.02%
2023/01/12	0.3	24.15	0	0.00	24.05	0.3	9,746	0.00%
2023/01/09	5.4	24.34	0	0.00	24.35	5.4	9,774	0.06%
2023/01/06	0	0.00	1	24.10	24.20	-1	9,808	-0.01%
2023/01/05	1	24.50	0	0.00	24.30	1	9,838	0.01%
2023/01/04	0	0.00	3	24.57	24.35	-3	9,848	-0.03%
2023/01/03	1	25.00	0	0.00	25.00	1	9,807	0.01%
2022/12/30	3.3	25.38	11	25.17	25.10	-7.7	9,835	-0.08%
2022/12/29	1	25.05	0	0.00	25.05	1	9,871	0.01%
2022/12/28	2	25.45	2	25.05	25.05	0	9,954	0.00%
2022/12/27	4	25.64	0	0.00	25.45	4	9,993	0.04%
2022/12/26	2	25.70	1	25.60	25.60	1	9,946	0.01%
2022/12/23	13	26.40	2	26.30	26.45	11	9,782	0.11%
2022/12/22	35	27.59	91	27.05	26.65	-56	9,662	-0.58%
2022/12/21	42	26.18	4	26.26	26.25	38	8,896	0.43%
2022/12/20	5	25.70	17	25.68	25.45	-12	8,722	-0.14%
2022/12/19	2.3	25.56	3	25.63	25.35	-0.7	8,595	-0.01%
2022/12/16	26	26.63	50.2	26.42	26.25	-24.2	8,458	-0.29%
2022/12/15	8	25.63	8	25.49	25.65	0	8,039	0.00%
2022/12/14	5	24.66	2	24.68	24.70	3	8,006	0.04%
2022/12/13	3	25.83	0.1	25.75	25.60	2.9	7,850	0.04%
2022/12/12	0	0.00	5	25.66	25.45	-5	7,823	-0.06%
2022/12/09	2	25.65	24	25.73	26.00	-22	7,872	-0.28%
2022/12/08	1	24.90	0	0.00	25.05	1	7,941	0.01%
2022/12/07	14	25.15	11	25.40	25.10	3	7,959	0.04%
2022/12/06	41	25.43	0	0.00	25.15	41	7,863	0.52%
2022/12/05	11	25.86	0	0.00	25.60	11	7,800	0.14%
2022/12/02	13	25.98	0	0.00	25.80	13	7,704	0.17%
2022/12/01	6	26.19	114	25.86	26.15	-108	7,618	-1.42%	大賣/鉅額交易
2022/11/30	1.1	25.10	11	25.24	25.10	-9.9	7,320	-0.13%
2022/11/29	33	24.73	33	24.92	25.25	0	7,262	0.00%
2022/11/28	83	25.12	55	24.58	24.80	28	7,178	0.39%
2022/11/25	51	25.11	45.1	25.03	24.80	5.9	6,882	0.09%
2022/11/24	13	24.10	5	24.03	23.95	8	6,605	0.12%
2022/11/23	25	23.77	0	0.00	23.65	25	6,241	0.40%
2022/11/22	1	23.40	11	23.20	23.15	-10	6,260	-0.16%
2022/11/21	1	23.60	2	24.13	23.55	-1	6,216	-0.02%
2022/11/18	1.6	24.56	1	24.30	24.20	0.6	6,163	0.01%
2022/11/17	13.1	25.13	2	25.25	25.00	11.1	6,069	0.18%
2022/11/16	17.1	24.90	22	25.08	24.95	-4.9	6,012	-0.08%
2022/11/15	11	24.90	8	24.96	24.95	3	5,867	0.05%
2022/11/14	18	23.96	8	24.24	24.50	10	5,499	0.18%
2022/11/11	27	23.70	1.1	23.57	22.90	25.9	5,274	0.49%
2022/11/10	0	0.00	1	23.55	23.00	-1	5,219	-0.02%
2022/11/09	1.2	23.16	7	23.16	23.35	-5.8	5,225	-0.11%
2022/11/08	15.3	23.94	11	23.66	23.20	4.3	5,211	0.08%
2022/11/07	16	22.56	13	22.93	23.50	3	5,072	0.06%
2022/11/04	19	22.06	6	22.23	22.10	13	4,849	0.27%
2022/11/03	0	0.00	2	21.63	21.60	-2	4,732	-0.04%
2022/11/02	7	22.20	0	0.00	22.00	7	4,731	0.15%
2022/11/01	13	22.39	10	22.00	22.00	3	4,681	0.06%
2022/10/31	0.1	23.15	0	0.00	22.95	0.1	4,593	0.00%
2022/10/28	1	23.50	0	0.00	23.45	1	4,610	0.02%
2022/10/27	0	0.00	1	24.05	24.25	-1	4,627	-0.02%
2022/10/25	0	0.00	10	24.45	24.35	-10	4,668	-0.21%
2022/10/24	1	24.90	0	0.00	24.80	1	4,708	0.02%
2022/10/21	0	0.00	12	24.52	23.90	-12	4,699	-0.26%
2022/10/20	0	0.00	1	24.40	24.40	-1	4,703	-0.02%
2022/10/19	2	25.00	5	24.90	24.85	-3	4,701	-0.06%
2022/10/17	0	0.00	3	23.65	24.65	-3	4,804	-0.06%
2022/10/14	16	25.04	0	0.00	25.30	16	4,938	0.32%
2022/10/13	4	24.45	10	24.85	24.10	-6	4,966	-0.12%
2022/10/12	2	26.35	1	26.45	26.10	1	5,050	0.02%
2022/10/11	0	0.00	8	27.38	27.30	-8	5,033	-0.16%
2022/10/07	7	28.31	1	28.25	28.20	6	5,016	0.12%
2022/10/06	2	27.90	13	28.14	28.20	-11	5,012	-0.22%
2022/10/05	24	27.73	7	27.71	27.80	17	4,976	0.34%
2022/10/04	2	26.53	45	26.45	27.05	-43	4,909	-0.88%
2022/10/03	40	24.85	1	25.10	25.10	39	4,834	0.81%
2022/09/30	0	0.00	10	23.75	24.45	-10	4,871	-0.21%
2022/09/28	4	24.96	7	24.64	24.10	-3	4,936	-0.06%
2022/09/27	13	26.70	4	26.38	26.55	9	4,900	0.18%
2022/09/26	1	26.80	0	0.00	26.60	1	4,929	0.02%
2022/09/23	2	28.68	5	28.75	28.65	-3	4,933	-0.06%
2022/09/22	1	28.55	10	28.33	28.15	-9	4,893	-0.18%
2022/09/21	18	28.62	8	28.61	28.30	10	4,823	0.21%
2022/09/20	3	27.65	4	27.85	27.40	-1	4,735	-0.02%
2022/09/19	5	27.70	7	27.69	27.40	-2	4,889	-0.04%
2022/09/16	8	28.39	2	28.80	29.00	6	4,918	0.12%
2022/09/15	8	28.28	12	28.25	28.40	-4	4,890	-0.08%
2022/09/14	2	27.18	5	26.96	27.15	-3	4,792	-0.06%
2022/09/13	2	27.40	0	0.00	26.70	2	4,781	0.04%
2022/09/12	0	0.00	15	27.27	27.05	-15	4,898	-0.31%
2022/09/08	11	26.59	10	26.80	26.45	1	4,919	0.02%
2022/09/07	14	26.51	13	26.60	26.90	1	4,965	0.02%
2022/09/06	11	27.05	1	27.25	27.15	10	4,974	0.20%
2022/09/05	1	26.30	1	26.80	26.10	0	4,966	0.00%
2022/09/02	0	0.00	3.2	26.25	26.20	-3.2	5,028	-0.06%
2022/09/01	1	27.50	0	0.00	27.35	1	5,040	0.02%
2022/08/31	1	27.70	0	0.00	28.25	1	5,093	0.02%
2022/08/30	3	28.40	3	28.40	28.40	0	5,074	0.00%
2022/08/29	16	28.65	0	0.00	28.30	16	5,086	0.31%
2022/08/26	3	30.48	0	0.00	30.40	3	5,111	0.06%
2022/08/25	4	30.40	0	0.00	30.45	4	5,122	0.08%
2022/08/24	1	30.50	0.8	30.44	30.25	0.2	5,203	0.00%
2022/08/23	0	0.00	1	30.80	30.50	-1	5,313	-0.02%
2022/08/22	4	31.15	0	0.00	30.70	4	5,367	0.07%
2022/08/19	2	32.40	1	32.10	31.85	1	5,425	0.02%
2022/08/18	12	32.51	6	32.23	32.35	6	5,535	0.11%
2022/08/17	0	0.00	2	32.00	31.90	-2	5,699	-0.04%
2022/08/16	0.1	31.60	1	31.70	31.15	-0.9	5,937	-0.02%
2022/08/15	0.1	32.00	2	32.60	32.10	-1.9	6,298	-0.03%
2022/08/12	1	31.70	7	31.99	32.15	-6	6,355	-0.09%
2022/08/11	1	31.35	1	31.70	31.30	0	6,388	0.00%
2022/08/10	1	31.45	0	0.00	31.25	1	6,427	0.02%
2022/08/05	8	30.31	0	0.00	30.50	8	6,694	0.12%
2022/08/03	0	0.00	34	30.40	30.05	-34	6,942	-0.49%
2022/08/02	21	31.19	0	0.00	30.70	21	7,204	0.29%
2022/08/01	14	31.20	4	31.83	31.90	10	7,446	0.13%
2022/07/29	7	31.83	6	31.63	31.55	1	7,651	0.01%
2022/07/28	2	31.35	0	0.00	31.40	2	7,832	0.03%
2022/07/27	0	0.00	5	31.60	31.75	-5	8,157	-0.06%
2022/07/26	15	31.52	19	31.32	31.25	-4	8,303	-0.05%
2022/07/25	4.1	31.66	16	31.58	31.70	-11.9	8,565	-0.14%
2022/07/22	40	32.18	36	32.60	32.40	4	8,659	0.05%
2022/07/21	2	33.75	2	32.40	32.25	0	8,824	0.00%
2022/07/20	10	31.49	13	31.82	31.05	-3	8,884	-0.03%
2022/07/19	13	33.51	4	33.33	33.30	9	9,059	0.10%
2022/07/18	2	31.88	0	0.00	31.95	2	9,250	0.02%
2022/07/15	7.2	31.46	0	0.00	31.40	7.2	10,030	0.07%
2022/07/14	3	31.88	2	32.25	32.15	1	11,848	0.01%
2022/07/13	0	0.00	10	31.70	31.65	-10	12,520	-0.08%
2022/07/12	10.1	30.55	1	30.20	30.40	9.1	12,663	0.07%
2022/07/11	0.1	32.50	0	0.00	32.45	0.1	13,093	0.00%
2022/07/08	1	33.00	4	32.75	32.75	-3	13,146	-0.02%
2022/07/07	0	0.00	1	30.80	31.60	-1	13,115	-0.01%
2022/07/06	5	31.25	15	31.67	31.10	-10	13,094	-0.08%
2022/07/05	4	30.73	2	30.80	31.55	2	13,081	0.02%
2022/07/04	0	0.00	23	29.96	30.20	-23	13,091	-0.18%
2022/07/01	0	0.00	13	29.68	29.30	-13	13,082	-0.10%
2022/06/30	8	31.61	2	31.93	31.45	6	13,010	0.05%
2022/06/29	11	32.85	27	32.76	32.75	-16	12,971	-0.12%
2022/06/28	0	0.00	1	34.05	33.80	-1	12,960	-0.01%
2022/06/27	12	34.59	6.2	34.30	34.65	5.8	12,946	0.04%
2022/06/24	6	32.57	0.3	32.97	32.30	5.7	12,844	0.04%
2022/06/23	9	32.53	8	32.81	31.90	1	12,823	0.01%
2022/06/22	10.1	33.32	13	33.78	33.00	-2.9	12,847	-0.02%
2022/06/21	2	34.75	1.4	34.81	34.80	0.6	12,780	0.00%
2022/06/20	22.1	36.08	22	34.81	34.00	0.1	12,761	0.00%
2022/06/17	9	37.84	11	37.65	37.65	-2	12,687	-0.02%
2022/06/16	24	39.44	1.2	39.14	37.50	22.8	12,707	0.18%
2022/06/15	9	39.80	2	39.53	39.50	7	12,767	0.05%
2022/06/14	19.2	39.21	20	39.35	39.60	-0.8	12,968	-0.01%
2022/06/13	19.1	40.50	15	40.49	40.05	4.1	13,235	0.03%
2022/06/10	21	42.17	11	42.34	42.30	10	13,667	0.07%
2022/06/09	17.1	43.24	1	43.10	43.10	16.1	14,312	0.11%
2022/06/08	7	44.87	3	44.45	44.35	4	15,286	0.03%
2022/06/07	3	44.55	6	44.63	44.60	-3	16,911	-0.02%
2022/06/06	2	45.08	4.2	45.25	44.50	-2.2	17,329	-0.01%
2022/06/02	4	44.95	10	45.00	44.95	-6	17,409	-0.03%
2022/06/01	15	44.99	13	44.86	44.95	2	17,605	0.01%
2022/05/31	8.2	44.70	8	45.34	44.55	0.2	17,930	0.00%
2022/05/30	12.3	44.97	2	44.93	44.85	10.3	18,006	0.06%
2022/05/27	10.2	45.05	1	45.05	45.10	9.2	18,173	0.05%
2022/05/26	4	45.50	2.5	45.66	45.15	1.5	18,374	0.01%
2022/05/25	11	45.11	30	46.06	45.00	-19	19,013	-0.10%
2022/05/24	6	45.44	36	45.31	45.10	-30	19,477	-0.15%
2022/05/23	27	45.29	28.1	45.36	44.75	-1.1	19,728	-0.01%
2022/05/20	5	43.74	4	43.54	43.00	1	19,665	0.01%
2022/05/19	15	42.31	11	42.79	43.00	4	20,738	0.02%
2022/05/18	3	43.45	3	43.42	43.35	0	21,265	0.00%
2022/05/17	17	43.20	19	42.74	42.75	-2	21,280	-0.01%
2022/05/16	23	42.72	16	43.51	43.65	7	21,284	0.03%
2022/05/13	2	43.58	1	43.70	43.35	1	21,195	0.00%
2022/05/12	16.1	44.10	4	43.98	42.75	12.1	21,177	0.06%
2022/05/11	5.1	44.94	5	44.38	44.80	0.1	21,046	0.00%
2022/05/10	29	45.39	52.1	45.43	45.20	-23.1	21,060	-0.11%
2022/05/09	39	46.08	26	45.31	44.40	13	20,835	0.06%
2022/05/06	10	45.59	15	46.29	46.25	-5	20,764	-0.02%
2022/05/05	55	46.08	29	45.87	46.25	26	20,663	0.13%
2022/05/04	20	45.79	17.1	45.71	45.30	2.9	20,480	0.01%
2022/05/03	33	44.03	27	43.88	44.05	6	20,208	0.03%
2022/04/29	41	44.90	54.1	44.48	44.50	-13.1	20,137	-0.07%
2022/04/28	15.1	42.92	8	43.01	42.45	7.1	19,944	0.04%
2022/04/27	35	43.62	28	43.21	43.15	7	19,857	0.04%
2022/04/26	20.1	44.15	6	44.67	43.40	14.1	19,656	0.07%
2022/04/25	36.1	45.33	0	0.00	45.25	36.1	19,467	0.19%
2022/04/22	20.6	48.83	28	49.24	48.70	-7.4	19,228	-0.04%
2022/04/21	45.2	49.33	42	49.48	49.00	3.2	18,969	0.02%
2022/04/20	81.1	49.53	75.5	49.44	48.25	5.7	18,197	0.03%
2022/04/19	21.9	47.57	53.9	47.73	47.25	-32	16,420	-0.19%
2022/04/18	20	46.06	43	46.06	45.40	-23	15,772	-0.15%
2022/04/15	28	46.97	13.3	45.82	45.60	14.7	15,688	0.09%
2022/04/14	0	0.00	17	44.00	44.10	-17	15,270	-0.11%
2022/04/13	1	43.75	3	43.65	43.55	-2	15,274	-0.01%
2022/04/12	12	42.09	11	42.48	42.95	1	15,396	0.01%
2022/04/11	12	42.97	16	42.91	42.65	-4	15,414	-0.03%
2022/04/08	1	42.85	4	42.65	42.90	-3	15,461	-0.02%
2022/04/07	16	42.25	1	41.35	41.00	15	15,455	0.10%
2022/04/06	4.9	42.97	0	0.00	42.80	4.9	15,481	0.03%
2022/04/01	1	43.80	3	43.57	43.60	-2	15,596	-0.01%
2022/03/31	4.2	43.60	10	43.65	43.45	-5.8	15,620	-0.04%
2022/03/30	16	43.98	67.1	44.05	44.00	-51.1	15,630	-0.33%
2022/03/29	4	44.33	14	44.21	44.10	-10	15,639	-0.06%
2022/03/28	40	43.37	3	43.62	44.05	37	15,700	0.24%
2022/03/25	32	43.59	37.5	43.22	43.10	-5.5	15,880	-0.03%
2022/03/24	26	44.77	14	44.41	44.45	12	15,869	0.08%
2022/03/23	14	45.20	14.1	44.96	44.90	-0.1	16,004	0.00%
2022/03/22	18	45.06	14	45.04	44.90	4	16,094	0.02%
2022/03/21	13	44.95	12	45.35	45.40	1	16,239	0.01%
2022/03/18	15	45.10	12	44.86	45.00	3	16,282	0.02%
2022/03/17	13	45.05	17.1	45.65	45.80	-4.1	16,302	-0.02%
2022/03/16	11	45.02	10	45.15	44.45	1	16,384	0.01%
2022/03/15	52.1	46.93	74	46.37	45.20	-21.9	16,604	-0.13%
2022/03/14	52	48.50	45.7	48.29	47.80	6.3	16,799	0.04%
2022/03/11	55	47.36	65	47.64	48.15	-10	16,313	-0.06%
2022/03/10	134	48.10	123.2	47.46	47.10	10.8	15,460	0.07%	大買/大賣/
2022/03/09	48	43.11	41.1	43.39	45.10	7	14,030	0.05%
2022/03/08	63.2	42.15	56.3	41.48	41.00	6.9	14,081	0.05%
2022/03/07	55.2	44.19	42	43.87	43.05	13.2	13,978	0.09%
2022/03/04	35	45.31	50.1	45.59	45.25	-15.1	13,893	-0.11%
2022/03/03	19.2	44.93	21	45.21	44.95	-1.8	13,591	-0.01%
2022/03/02	18	44.96	13	45.25	44.50	5	13,513	0.04%
2022/03/01	35.1	44.70	31	44.78	44.80	4.1	13,411	0.03%
2022/02/25	86	45.80	103	45.67	44.50	-17	13,260	-0.13%	大賣/
2022/02/24	45	44.19	89.9	44.06	43.95	-44.9	12,558	-0.36%
2022/02/23	45	44.11	43	43.99	44.10	2	11,928	0.02%
2022/02/22	55.1	42.59	59	42.76	41.95	-3.9	11,487	-0.03%
2022/02/21	140.1	45.98	56.4	46.20	43.80	83.7	11,259	0.74%	大買/
2022/02/18	17.3	42.29	36.4	43.07	44.30	-19.1	10,238	-0.19%
2022/02/17	3.5	40.17	0	0.00	40.30	3.5	9,889	0.04%
2022/02/16	5	40.32	9	40.62	41.00	-4	9,903	-0.04%
2022/02/15	0	0.00	4	40.05	39.70	-4	9,942	-0.04%
2022/02/14	4	39.64	3.2	40.05	38.95	0.8	10,035	0.01%
2022/02/11	0	0.00	3	40.20	39.90	-3	10,082	-0.03%
2022/02/10	1	39.60	11	40.02	40.45	-10	10,322	-0.10%
2022/02/09	0	0.00	1.1	39.06	39.20	-1.1	10,424	-0.01%
2022/02/08	9	38.79	10	38.68	38.95	-1	10,534	-0.01%
2022/02/07	15	37.76	19	38.29	39.05	-4	10,725	-0.04%
2022/01/26	7	35.37	7	35.83	35.60	0	11,122	0.00%
2022/01/25	2.1	35.80	15	35.40	35.30	-13	11,231	-0.12%
2022/01/24	5.5	36.03	3	36.00	37.05	2.5	11,282	0.02%
2022/01/21	18.1	37.29	58.3	37.11	36.70	-40.3	11,408	-0.35%
2022/01/20	5	38.22	15	38.40	38.50	-10	11,467	-0.09%
2022/01/19	1	39.10	6.4	38.64	38.45	-5.4	11,563	-0.05%
2022/01/18	7	39.62	9	39.95	39.65	-2	11,669	-0.02%
2022/01/17	2	39.48	16	39.63	39.50	-14	11,855	-0.12%
2022/01/14	3	40.00	9.2	39.98	40.00	-6.2	12,072	-0.05%
2022/01/13	1	40.90	0	0.00	40.50	1	12,124	0.01%
2022/01/12	1	40.90	0	0.00	41.20	1	12,267	0.01%
2022/01/11	3.4	41.26	5	41.45	40.95	-1.6	12,517	-0.01%
2022/01/10	3	41.00	1	41.05	40.90	2	12,993	0.02%
2022/01/07	5	41.92	1	42.00	41.90	4	13,083	0.03%
2022/01/06	9.1	43.02	3	43.43	43.00	6.1	13,411	0.05%
2022/01/05	4.1	44.33	8.7	44.22	43.70	-4.6	13,643	-0.03%
2022/01/04	5	44.53	2	44.30	44.65	3	13,686	0.02%
2022/01/03	1	43.85	10	43.85	44.20	-9	14,030	-0.06%
2021/12/30	7.7	45.06	13	45.08	45.20	-5.3	14,555	-0.04%
2021/12/29	4.1	45.36	10	45.15	45.40	-5.9	14,770	-0.04%
2021/12/28	5	46.53	4	46.71	45.90	1	15,060	0.01%
2021/12/27	9	46.08	5	46.40	46.10	4	15,409	0.03%
2021/12/24	3	46.98	3	47.18	46.60	0	15,659	0.00%
2021/12/23	4	47.36	10	47.33	46.85	-6	16,080	-0.04%
2021/12/22	8	47.96	10	47.70	47.60	-2	16,309	-0.01%
2021/12/21	9	47.84	9	47.93	48.30	0	16,421	0.00%
2021/12/20	10	47.06	9	46.87	46.70	1	16,321	0.01%
2021/12/17	36	47.30	9	47.95	46.45	27	16,507	0.16%
2021/12/16	15	46.87	10	47.47	46.40	5	16,710	0.03%
2021/12/15	7	46.42	2	46.23	46.75	5	16,713	0.03%
2021/12/14	13	46.09	33	45.01	44.70	-20	16,837	-0.12%
2021/12/13	4	47.65	2	47.50	47.00	2	17,025	0.01%
2021/12/10	9	48.93	106	49.06	48.15	-97	17,372	-0.56%	大賣/
2021/12/09	37.1	51.90	15	50.62	51.00	22.1	17,736	0.12%
2021/12/08	11	49.94	21.1	49.79	50.20	-10.1	17,981	-0.06%
2021/12/07	7	44.80	6	45.08	45.80	1	17,768	0.01%
2021/12/06	19	44.26	25	43.99	43.80	-6	18,102	-0.03%
2021/12/03	21	44.16	20	43.48	43.25	1	18,761	0.01%
2021/12/02	113	44.16	23	44.64	44.05	90	19,708	0.46%	大買/
2021/12/01	20	42.38	16	42.44	42.45	4	19,899	0.02%
2021/11/30	1	42.85	3	42.58	42.70	-2	20,658	-0.01%
2021/11/26	4	41.71	2	41.40	41.20	2	22,686	0.01%
2021/11/25	6	43.61	4	43.56	42.85	2	23,768	0.01%
2021/11/24	2	43.28	1	43.45	43.60	1	25,368	0.00%
2021/11/23	1	42.60	0	0.00	42.50	1	25,959	0.00%
2021/11/22	2	43.00	1	43.40	43.15	1	27,384	0.00%
2021/11/19	1	43.15	2	43.35	42.40	-1	28,767	0.00%
2021/11/18	12	43.39	32	43.18	43.00	-20	30,998	-0.06%
2021/11/17	26	42.99	5	43.24	43.05	21	31,371	0.07%
2021/11/16	15	44.19	28	44.24	44.20	-13	32,589	-0.04%
2021/11/15	10	42.31	10	42.50	42.70	0	34,574	0.00%
2021/11/12	4	42.15	0	0.00	42.55	4	35,327	0.01%
2021/11/11	11	42.06	6	41.96	41.50	5	35,478	0.01%
2021/11/10	14	43.68	1	44.25	43.35	13	35,594	0.04%
2021/11/09	10	44.33	8	44.48	43.90	2	35,942	0.01%
2021/11/08	70	44.13	85	44.22	44.30	-15	35,955	-0.04%
2021/11/05	2	42.85	3	42.75	43.30	-1	36,121	0.00%
2021/11/04	28	44.05	15	43.26	42.90	13	36,514	0.04%
2021/11/03	24	43.46	30	43.84	43.45	-6	37,824	-0.02%
2021/11/02	11	41.69	7	41.47	41.10	4	38,083	0.01%
2021/11/01	7	41.12	25	41.25	41.10	-18	38,111	-0.05%
2021/10/29	6	40.71	7	40.82	40.80	-1	38,187	0.00%
2021/10/28	1	40.65	1	40.50	40.20	0	38,417	0.00%
2021/10/27	1	40.25	0	0.00	40.65	1	38,808	0.00%
2021/10/26	3	41.57	1	42.20	42.00	2	39,488	0.01%
2021/10/25	11	42.90	8	42.20	42.00	3	40,330	0.01%
2021/10/22	15.6	42.06	11	40.90	41.10	4.6	40,941	0.01%
2021/10/21	0	0.00	5	44.06	43.30	-5	41,212	-0.01%
2021/10/20	12	43.65	5	44.00	43.20	7	41,449	0.02%
2021/10/19	28	44.81	20	44.53	44.10	8	41,844	0.02%
2021/10/18	14	44.86	8	44.95	45.65	6	42,166	0.01%
2021/10/15	1	44.65	7.1	44.14	44.30	-6.1	42,403	-0.01%
2021/10/14	16	43.54	60	43.64	44.20	-44	42,793	-0.10%
2021/10/13	20	45.98	37	45.47	43.50	-17	42,883	-0.04%
2021/10/12	14	46.62	3	47.08	45.90	11	44,043	0.02%
2021/10/08	58	48.36	23	48.98	48.70	35	44,735	0.08%
2021/10/07	27	48.54	40	48.54	48.50	-13	45,111	-0.03%
2021/10/06	16.5	46.32	3	46.08	45.00	13.5	45,156	0.03%
2021/10/05	4	47.74	5	47.41	47.85	-1	45,594	0.00%
2021/10/04	34	51.39	54	49.92	47.00	-20	46,100	-0.04%
2021/10/01	38	55.18	6	54.22	53.00	32	47,629	0.07%
2021/09/30	34	57.79	38	58.43	58.40	-4	49,158	-0.01%
2021/09/29	5	56.50	17	57.25	54.70	-12	48,845	-0.02%
2021/09/28	31	55.56	4	55.45	55.50	27	48,637	0.06%
2021/09/27	11	57.80	7	58.24	58.20	4	48,523	0.01%
2021/09/24	9	59.22	21	59.27	58.60	-12	48,505	-0.02%
2021/09/23	23	59.01	22	59.23	58.10	1	48,309	0.00%
2021/09/22	16	57.08	6	56.95	57.70	10	48,010	0.02%
2021/09/17	20	57.59	9	57.72	58.00	11	47,987	0.02%
2021/09/16	40	57.85	0	0.00	57.30	40	47,791	0.08%
2021/09/15	35	58.47	51	59.01	59.20	-16	47,790	-0.03%
2021/09/14	40	61.28	12	63.04	59.10	28	47,320	0.06%
2021/09/13	31	62.79	41	62.34	61.50	-10	47,114	-0.02%
2021/09/10	8	60.01	73	60.56	59.80	-65	46,563	-0.14%
2021/09/09	34.5	59.82	20	59.25	59.90	14.5	46,502	0.03%
2021/09/08	71	59.10	48	58.88	60.30	23	48,879	0.05%
2021/09/07	48	58.47	57	58.93	57.60	-9	50,797	-0.02%
2021/09/06	35.2	58.67	23	58.95	55.80	12.2	52,497	0.02%
2021/09/03	45	61.70	72	61.48	60.70	-27	54,167	-0.05%
2021/09/02	46.3	62.82	67	62.11	63.80	-20.7	54,218	-0.04%
2021/09/01	157.5	64.36	113	63.40	61.90	44.5	55,198	0.08%	大買/大賣/
2021/08/31	104	67.68	69	67.53	67.70	35	54,516	0.06%	大買/
2021/08/30	193	68.16	249.3	67.59	67.00	-56.3	53,818	-0.10%	大買/大賣/
2021/08/27	70	65.35	46	65.92	64.30	24	52,661	0.05%
2021/08/26	168.3	66.87	101.1	66.95	66.60	67.3	52,777	0.13%	大買/大賣/
2021/08/25	155	64.21	165	64.56	65.70	-10	52,918	-0.02%	大買/大賣/
2021/08/24	90	63.75	112	63.39	63.80	-22	52,005	-0.04%	大賣/
2021/08/23	6	58.87	37	59.26	60.50	-31	50,543	-0.06%
2021/08/20	96	53.95	83	53.75	55.00	13	51,324	0.03%
2021/08/19	70	54.15	87.1	54.81	51.70	-17.1	51,051	-0.03%
2021/08/18	33	50.41	31.1	50.91	52.40	1.9	50,007	0.00%
2021/08/17	5	49.07	9	49.38	47.70	-4	50,557	-0.01%
2021/08/16	11	48.90	10	49.60	48.50	1	50,984	0.00%
2021/08/13	32	50.64	38.6	50.81	49.50	-6.6	51,529	-0.01%
2021/08/12	17	49.10	16	49.86	50.30	1	51,812	0.00%
2021/08/11	37	49.27	27	50.02	49.10	10	52,430	0.02%
2021/08/10	31	51.43	5.1	53.26	50.40	26	52,970	0.05%
2021/08/09	134	53.62	101	53.42	52.10	33	52,740	0.06%	大買/大賣/
2021/08/06	1	52.20	18.1	53.44	54.10	-17.1	51,535	-0.03%
2021/08/05	4	49.95	2	49.85	49.20	2	51,190	0.00%
2021/08/04	3	51.43	14.1	51.17	50.90	-11.1	51,652	-0.02%
2021/08/03	32	52.09	20	51.43	51.20	12	53,098	0.02%
2021/08/02	27	51.15	12	50.55	51.00	15	53,338	0.03%
2021/07/30	28	53.54	98	54.29	50.00	-70	54,107	-0.13%
2021/07/29	110	53.43	50.1	53.56	54.40	60	53,367	0.11%	大買/
2021/07/28	48	48.00	49.1	47.28	49.50	-1.1	52,449	0.00%
2021/07/27	10	48.36	7.1	47.54	46.50	3	51,673	0.01%
2021/07/26	19	51.34	23	50.55	49.30	-4	51,299	-0.01%
2021/07/23	19	52.37	17.1	51.92	53.50	2	50,976	0.00%
2021/07/22	12	49.65	12.8	50.19	49.85	-0.8	50,458	0.00%
2021/07/21	15	55.29	17	56.99	51.70	-2	49,923	0.00%
2021/07/20	14.3	54.10	11	54.89	56.40	3.3	49,293	0.01%
2021/07/19	9	55.28	16	55.65	55.10	-7	48,920	-0.01%
2021/07/16	58	57.06	43	57.00	55.00	15	48,672	0.03%
2021/07/15	34	54.37	90.1	55.42	55.90	-56.1	47,599	-0.12%
2021/07/14	27.7	51.74	36.1	52.59	50.90	-8.3	47,513	-0.02%
2021/07/13	44	56.79	21	57.18	54.40	23	46,883	0.05%
2021/07/12	43.1	63.42	115	62.16	60.40	-71.9	47,094	-0.15%	大賣/
2021/07/09	65.1	66.50	36.6	67.32	62.70	28.5	46,827	0.06%
2021/07/08	121.7	71.39	102.1	72.19	68.30	19.5	47,679	0.04%	大買/大賣/
2021/07/07	87.4	71.63	247.2	75.13	71.10	-159.8	46,134	-0.35%	大賣/鉅額交易
2021/07/06	21	68.68	4.4	67.54	69.30	16.6	44,771	0.04%
2021/07/05	5	63.00	60	62.62	63.00	-55	45,005	-0.12%
2021/07/02	15.1	72.45	2.3	68.25	67.50	12.8	45,037	0.03%
2021/07/01	2	67.50	5.7	70.20	69.00	-3.7	45,081	-0.01%
2021/06/30	0	0.00	3.4	62.17	63.90	-3.4	45,006	-0.01%
2021/06/29	0	0.00	2	60.50	59.00	-2	44,970	0.00%
2021/06/28	0	0.00	1	65.00	62.20	-1	44,934	0.00%
2021/06/25	3.1	60.89	1	60.00	59.40	2.1	44,861	0.00%
2021/06/24	0	0.00	31.1	56.77	60.90	-31.1	44,838	-0.07%
2021/06/23	0	0.00	4	62.10	62.10	-4	44,587	-0.01%
2021/06/22	45	69.34	36.1	68.24	68.90	8.9	44,606	0.02%
2021/06/21	22.7	61.90	2.1	62.31	63.80	20.6	44,233	0.05%
2021/06/18	14.6	56.80	16.8	55.11	58.00	-2.2	45,082	0.00%
2021/06/17	157.2	51.06	116.8	51.67	52.80	40.4	45,290	0.09%	大買/大賣/
2021/06/16	63.1	47.21	80.1	46.86	48.05	-17.1	42,907	-0.04%
2021/06/15	116.2	41.77	80.4	42.30	43.70	35.7	40,585	0.09%	大買/
2021/06/11	59	38.23	144.1	38.66	39.75	-85.1	37,979	-0.22%	大賣/
2021/06/10	77	35.97	51	35.93	36.15	26	36,106	0.07%
2021/06/09	97	37.60	88.7	37.79	36.60	8.3	35,605	0.02%
2021/06/08	12	35.91	26.2	36.80	36.90	-14.2	33,536	-0.04%
2021/06/07	34	33.73	29	34.34	33.55	5	33,183	0.02%
2021/06/04	53	36.95	67	37.85	35.45	-14	32,705	-0.04%
2021/06/03	41	38.80	25	38.68	38.30	16	32,180	0.05%
2021/06/02	39.4	38.22	60.7	38.39	37.70	-21.3	31,370	-0.07%
2021/06/01	7	35.49	89	35.81	36.60	-82	29,844	-0.27%
2021/05/31	24	37.17	29	36.18	35.20	-5	29,322	-0.02%
2021/05/28	51.1	36.78	31.5	36.99	36.25	19.6	28,468	0.07%
2021/05/27	27	36.19	10	36.20	35.55	17	27,260	0.06%
2021/05/26	15	34.44	37	34.83	34.70	-22	26,202	-0.08%
2021/05/25	62.5	33.12	54.6	33.41	33.00	7.9	25,070	0.03%
2021/05/24	36	33.07	15.4	32.54	33.25	20.6	23,739	0.09%
2021/05/21	77	29.57	6	30.02	30.25	71	23,232	0.31%
2021/05/20	13.2	27.92	107	28.73	27.50	-93.8	22,566	-0.42%	大賣/
2021/05/19	40.3	28.10	15.8	28.35	27.90	24.5	22,070	0.11%
2021/05/18	94	27.19	37.7	26.37	26.95	56.3	21,209	0.27%
2021/05/17	11	25.36	4	25.20	25.20	7	20,287	0.03%
2021/05/14	16.2	29.25	9	29.41	27.95	7.2	19,953	0.04%
2021/05/13	21	31.24	26	31.26	31.05	-5	19,467	-0.03%
2021/05/12	57.3	37.41	58	35.93	34.45	-0.7	19,082	0.00%
2021/05/11	168.7	38.41	171	38.06	38.25	-2.3	18,559	-0.01%	大買/大賣/
2021/05/10	33	34.17	26.7	34.82	35.55	6.3	16,953	0.04%
2021/05/07	213.2	30.99	25	30.76	32.35	188.2	16,299	1.15%	大買/鉅額交易
2021/05/04	0	0.00	1	26.20	26.10	-1	14,922	-0.01%
2021/05/03	1.5	30.18	0	0.00	29.00	1.5	14,944	0.01%
2021/04/29	0.3	27.45	1	27.80	29.00	-0.7	14,880	0.00%
2021/04/27	1	28.60	2	28.90	28.85	-1	14,965	-0.01%
2021/04/26	0	0.00	2	28.30	28.85	-2	14,986	-0.01%
2021/04/23	1.7	27.09	2	27.00	27.00	-0.3	14,973	0.00%
2021/04/22	7	35.40	14	33.06	30.00	-7	15,665	-0.04%
2021/04/21	25	32.61	35.3	33.02	33.30	-10.3	15,530	-0.07%
2021/04/20	28	29.82	64.5	30.16	30.30	-36.5	15,294	-0.24%
2021/04/19	5	26.75	23.7	26.77	27.55	-18.7	14,488	-0.13%
2021/04/16	32	24.58	25.2	24.21	25.05	6.8	14,367	0.05%
2021/04/15	17	23.09	21	22.83	22.80	-4	13,506	-0.03%
2021/04/14	75	22.47	94	21.81	23.00	-19	13,125	-0.14%
2021/04/13	5	20.63	14	21.31	21.65	-9	11,426	-0.08%
2021/04/12	8	19.56	91.8	20.09	19.70	-83.8	10,992	-0.76%
2021/04/09	9	18.75	6	19.14	18.80	3	10,562	0.03%
2021/04/08	10.2	19.55	14	19.59	19.65	-3.8	10,215	-0.04%
2021/04/07	4	18.39	50	18.55	19.35	-46	10,214	-0.45%
2021/04/06	1	17.90	1	17.85	18.10	0	10,228	0.00%
2021/04/01	3	17.90	8	18.21	18.00	-5	10,401	-0.05%
2021/03/31	27	18.05	1	18.10	18.00	26	10,538	0.25%
2021/03/30	8	17.66	4.1	17.61	17.65	3.9	10,717	0.04%
2021/03/29	1	18.90	7	18.37	18.20	-6	11,215	-0.05%
2021/03/26	3	17.32	5	17.42	17.75	-2	11,431	-0.02%
2021/03/25	12.2	16.73	3	17.00	16.45	9.2	11,419	0.08%
2021/03/24	13	17.15	6	17.02	17.15	7	11,581	0.06%
2021/03/23	86	18.79	55	19.20	17.55	31	11,514	0.27%
2021/03/22	37.5	18.58	26.7	18.59	18.75	10.8	10,458	0.10%
2021/03/19	19	16.41	224	16.86	17.05	-205	9,986	-2.05%	大賣/鉅額交易
2021/03/18	47	14.61	7	14.60	15.50	40	9,503	0.42%
2021/03/17	1	13.70	13	13.62	14.10	-12	9,043	-0.13%
2021/03/16	39	13.32	35	13.67	13.85	4	8,790	0.05%
2021/03/15	43	12.11	15.4	12.29	12.75	27.6	8,337	0.33%
2021/03/12	1	11.75	0	0.00	11.60	1	8,069	0.01%
2021/03/11	0	0.00	1	12.05	11.75	-1	8,026	-0.01%
2021/03/09	0	0.00	6	11.88	11.80	-6	7,881	-0.08%
2021/03/08	2	11.75	0	0.00	11.65	2	7,835	0.03%
2021/03/05	1	11.60	34	11.92	11.45	-33	7,790	-0.42%
2021/03/03	2	11.45	0	0.00	11.45	2	7,697	0.03%
2021/03/02	1	11.90	31	11.89	11.30	-30	7,715	-0.39%
2021/02/26	11	11.53	7	11.85	11.70	4	7,669	0.05%
2021/02/25	5	11.75	8	11.73	11.65	-3	7,613	-0.04%
2021/02/24	10	11.85	2	12.30	11.65	8	7,539	0.11%
2021/02/23	68	12.12	5	12.07	11.90	63	7,470	0.84%
2021/02/22	21	12.14	24	12.13	12.10	-3	7,259	-0.04%
2021/02/19	95	11.77	105	11.91	11.50	-10	7,117	-0.14%	大賣/
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/17	0	0.00	1	10.30	10.35	-1	6,787	-0.01%
2021/02/02	53	10.37	0	0.00	10.35	53	7,029	0.75%
2021/02/01	0	0.00	4	9.82	9.91	-4	6,936	-0.06%
2021/01/29	4	9.94	0	0.00	9.81	4	6,910	0.06%
2021/01/28	0	0.00	3	10.12	10.25	-3	7,253	-0.04%
2021/01/27	2	9.96	0	0.00	9.96	2	7,213	0.03%
2021/01/25	0	0.00	2	10.38	10.75	-2	7,238	-0.03%
2021/01/21	0	0.00	4	9.70	9.72	-4	7,113	-0.06%
2021/01/20	1	9.93	1	10.35	9.56	0	7,016	0.00%
2021/01/19	2	10.45	7	10.50	10.45	-5	6,930	-0.07%
2021/01/18	21	10.89	1	11.05	11.00	20	6,890	0.29%
2021/01/15	3	12.73	4	12.56	11.20	-1	6,737	-0.01%
2021/01/14	1	11.95	7	11.63	12.35	-6	5,819	-0.10%
2021/01/13	60	11.53	22	11.59	11.25	38	5,699	0.67%
2021/01/08	0	0.00	1	12.35	12.40	-1	5,448	-0.02%
2021/01/06	0	0.00	5.2	12.29	12.20	-5.2	5,345	-0.10%
2021/01/05	0	0.00	21	12.79	13.00	-21	5,299	-0.40%
2021/01/04	0	0.00	5	13.17	13.10	-5	5,336	-0.09%
2020/12/31	2	12.83	0	0.00	13.00	2	5,289	0.04%
2020/12/30	3	12.67	3	12.62	12.70	0	5,236	0.00%
2020/12/29	0	0.00	3	14.20	13.20	-3	5,090	-0.06%
2020/12/28	1	14.00	39	14.24	14.50	-38	4,900	-0.78%
2020/12/25	16	12.88	6	12.82	13.20	10	4,643	0.22%
2020/12/24	6	12.39	12	12.28	12.40	-6	4,435	-0.14%
2020/12/23	8	10.94	19	10.42	11.95	-11	4,179	-0.26%
2020/12/22	28	10.95	7	10.89	10.90	21	3,646	0.58%
2020/12/21	1	9.98	0	0.00	9.98	1	3,314	0.03%
2020/12/18	8	8.76	41	8.90	9.08	-33	3,239	-1.02%
2020/12/17	5	8.26	1	8.48	8.26	4	3,017	0.13%
2020/12/16	10	8.48	14	8.46	8.48	-4	2,959	-0.14%
2020/12/15	11	8.16	64	8.41	8.03	-53	2,864	-1.85%
2020/12/14	3	7.92	3	7.66	7.94	0	2,668	0.00%
2020/12/10	13	7.60	0	0.00	7.55	13	2,564	0.51%
2020/12/09	2	7.67	0	0.00	7.70	2	2,571	0.08%
2020/12/08	1	7.75	3	7.98	7.79	-2	2,572	-0.08%
2020/12/01	3	7.52	0	0.00	7.53	3	2,731	0.11%
2020/11/30	0	0.00	3	7.73	7.63	-3	2,732	-0.11%
2020/11/27	1	7.51	10	7.49	7.50	-9	2,719	-0.33%
2020/11/26	9	7.44	0	0.00	7.57	9	2,822	0.32%
2020/11/25	2	7.38	0	0.00	7.32	2	2,833	0.07%
2020/11/18	0	0.00	0.7	7.09	7.19	-0.7	2,810	-0.02%
2020/11/16	0	0.00	3	7.03	7.02	-3	2,789	-0.11%
2020/11/13	0	0.00	1	7.09	7.09	-1	2,800	-0.04%
2020/11/11	3	7.20	0	0.00	7.18	3	2,779	0.11%
2020/11/10	1	7.68	4	7.60	7.20	-3	2,747	-0.11%
2020/11/09	5	7.33	0	0.00	7.29	5	2,431	0.21%
2020/11/06	0	0.00	3	7.17	7.18	-3	2,383	-0.13%
2020/11/05	4	7.32	10	7.21	7.19	-6	2,383	-0.25%
2020/11/04	0	0.00	10	6.96	7.03	-10	2,016	-0.50%
2020/11/03	4	7.03	0	0.00	6.95	4	2,005	0.20%
2020/10/30	10	6.94	0	0.00	6.94	10	1,880	0.53%
2020/10/29	0	0.00	10	7.11	7.16	-10	1,871	-0.53%
2020/10/27	10	7.21	0	0.00	7.19	10	1,782	0.56%
2020/10/26	2	7.39	0	0.00	7.39	2	1,757	0.11%
2020/10/23	1	6.84	0	0.00	6.83	1	1,655	0.06%
2020/10/22	11	6.87	0	0.00	6.78	11	1,661	0.66%
2020/10/14	0	0.00	10	6.75	6.71	-10	1,677	-0.60%
2020/10/13	0	0.00	2	6.65	6.70	-2	1,671	-0.12%
2020/10/12	1	6.65	0	0.00	6.60	1	1,669	0.06%
2020/10/06	12	6.92	0	0.00	6.88	12	1,598	0.75%
2020/09/25	2	6.70	0	0.00	6.66	2	1,684	0.12%
2020/09/23	2	6.84	0	0.00	6.77	2	1,819	0.11%
2020/09/18	1	7.13	0	0.00	7.11	1	1,817	0.06%
2020/09/15	0	0.00	4	7.11	7.14	-4	1,822	-0.22%
2020/09/14	4	7.18	0	0.00	7.05	4	1,842	0.22%
2020/09/11	4	7.54	176	7.42	7.23	-172	1,823	-9.43%	大賣/鉅額交易
2020/09/09	21	7.90	0	0.00	7.92	21	1,807	1.16%
2020/09/08	4	7.96	20	7.83	7.85	-16	1,773	-0.90%
2020/09/07	150	7.61	0	0.00	7.63	150	1,641	9.14%	大買/鉅額交易
2020/09/04	20	7.00	0	0.00	6.94	20	1,562	1.28%
2020/09/03	0	0.00	20	7.12	7.08	-20	1,587	-1.26%
2020/09/01	35	7.28	20	7.29	7.30	15	1,740	0.86%
2020/08/26	10	6.55	0	0.00	6.46	10	1,574	0.64%
2020/08/25	1	6.36	1	6.28	6.38	0	1,533	0.00%
2020/08/18	0	0.00	10	6.31	6.38	-10	1,503	-0.67%
2020/08/13	1	6.18	0	0.00	6.17	1	1,470	0.07%
2020/08/11	10	6.42	0	0.00	6.32	10	1,502	0.67%
2020/08/10	5	6.33	0	0.00	6.37	5	1,493	0.33%
2020/08/07	0	0.00	60	6.07	6.05	-60	1,468	-4.08%
2020/08/06	0	0.00	10	6.05	6.02	-10	1,465	-0.68%
2020/08/04	9	5.97	0	0.00	5.95	9	1,466	0.61%
2020/08/03	1	5.87	0	0.00	5.89	1	1,467	0.07%
2020/07/31	10	5.90	0	0.00	5.85	10	1,471	0.68%
2020/07/30	20	5.85	0	0.00	5.87	20	1,473	1.36%
2020/07/29	31	5.86	0	0.00	5.87	31	1,474	2.10%
2020/07/28	0	0.00	0.3	5.76	5.80	-0.3	1,477	-0.02%
2020/07/27	1	6.09	0	0.00	5.98	1	1,489	0.07%
2020/07/23	0	0.00	50	6.32	6.35	-50	1,503	-3.33%
2020/07/15	20	6.42	0.3	6.40	6.41	19.7	1,493	1.32%
2020/07/13	3	6.40	0	0.00	6.45	3	1,512	0.20%
2020/07/09	0	0.00	40	6.66	6.65	-40	1,525	-2.62%
2020/06/23	0	0.00	5	6.43	6.61	-5	1,181	-0.42%
2020/06/19	5	6.60	0	0.00	6.54	5	1,151	0.43%
2020/06/15	15	6.15	0	0.00	6.17	15	1,052	1.43%
2020/06/11	10	6.11	0	0.00	6.13	10	1,049	0.95%
2020/06/08	0	0.00	15	6.26	6.34	-15	853	-1.76%
2020/06/04	10	5.23	0	0.00	5.25	10	717	1.39%
2020/06/02	20	5.17	0	0.00	5.15	20	712	2.81%
2020/06/01	20	5.14	0	0.00	5.16	20	702	2.85%
2020/05/18	3	5.06	0	0.00	4.95	3	615	0.49%
2020/05/14	0	0.00	10	5.50	5.49	-10	561	-1.78%
2020/05/04	0	0.00	20	5.71	5.80	-20	542	-3.69%
2020/04/30	10	5.83	0	0.00	5.88	10	539	1.85%
2020/04/29	9	5.72	0	0.00	5.70	9	541	1.66%
2020/04/27	2	5.19	0	0.00	5.24	2	510	0.39%
2020/04/23	0	0.00	19	5.27	5.24	-19	502	-3.78%
2020/04/22	2	5.23	0	0.00	5.23	2	497	0.40%
2020/04/15	10	5.20	0	0.00	5.51	10	452	2.21%
2020/04/14	10	4.92	0	0.00	5.04	10	416	2.40%
2020/04/08	10	4.59	0	0.00	4.72	10	387	2.58%
2020/04/07	3	4.55	0	0.00	4.55	3	378	0.79%
2020/04/06	0	0.00	1	4.47	4.55	-1	382	-0.26%
2020/04/01	0	0.00	0.8	4.58	4.61	-0.8	382	-0.20%
2020/03/25	0	0.00	2	4.52	4.59	-2	383	-0.52%
2020/02/06	0	0.00	3	6.94	7.07	-3	227	-1.32%
2019/10/30	0.4	8.58	0	0.00	8.64	0.4	169	0.21%
2019/10/25	80	8.60	0	0.00	8.63	80	175	45.71%
2019/10/24	50	8.63	0	0.00	8.66	50	176	28.35%
2019/10/23	8	8.68	0	0.00	8.68	8	176	4.53%
2019/09/20	30	8.74	0	0.00	8.80	30	281	10.66%
2019/09/17	40	8.75	0	0.00	8.83	40	281	14.20%
2019/08/19	0.2	8.73	0	0.00	8.78	0.2	294	0.08%
2019/08/13	0	0.00	0.5	8.71	8.78	-0.5	300	-0.15%
2019/08/02	0	0.00	0.2	9.22	9.29	-0.2	331	-0.05%
2019/06/21	0.3	8.57	0	0.00	8.62	0.3	299	0.10%
2019/06/05	0	0.00	3	8.43	8.45	-3	349	-0.86%
2019/05/27	0	0.00	1	8.27	8.36	-1	334	-0.30%
2019/05/17	0	0.00	1	8.84	8.64	-1	375	-0.27%
2019/05/16	0	0.00	7	9.08	8.99	-7	364	-1.92%
2019/05/06	3	9.66	0	0.00	9.64	3	379	0.79%
2019/04/23	0	0.00	1	9.46	9.49	-1	399	-0.25%
2019/03/29	0	0.00	10	9.99	9.97	-10	469	-2.13%
2019/03/28	0	0.00	10	10.11	10.05	-10	468	-2.14%
2019/03/15	0	0.00	3	10.90	10.90	-3	497	-0.60%
2019/02/26	0	0.00	2.9	10.40	10.45	-2.9	554	-0.52%
2019/02/25	0	0.00	4.1	10.51	10.40	-4.1	566	-0.72%
2019/02/13	0	0.00	2	7.15	7.15	-2	550	-0.36%
2019/02/12	0	0.00	3	7.15	7.15	-3	546	-0.55%
2019/01/17	0	0.00	0.1	7.31	7.40	-0.1	534	-0.01%
2018/12/24	2	7.46	0	0.00	7.42	2	780	0.26%
2018/12/14	0	0.00	10	7.42	7.42	-10	702	-1.42%
2018/12/10	0	0.00	2	7.35	7.32	-2	685	-0.29%
2018/12/06	0	0.00	5	7.33	7.36	-5	682	-0.73%
2018/12/04	1	7.63	0	0.00	7.62	1	678	0.15%
2018/12/03	0	0.00	2	7.62	7.62	-2	678	-0.29%
2018/11/29	3	7.64	0	0.00	7.50	3	665	0.45%
2018/11/28	11	7.59	0	0.00	7.66	11	660	1.66%
2018/11/26	0	0.00	0.5	7.13	7.19	-0.5	623	-0.08%
2018/11/15	2	7.27	0	0.00	7.27	2	666	0.30%
2018/11/08	0	0.00	1	7.29	7.29	-1	705	-0.14%
2018/11/07	0	0.00	2.1	7.33	7.34	-2.1	711	-0.30%
2018/11/02	0	0.00	5	7.26	7.30	-5	765	-0.65%
2018/10/31	2	7.44	0	0.00	7.30	2	853	0.23%
2018/10/29	0	0.00	3	7.26	7.26	-3	865	-0.35%
2018/10/25	0	0.00	5	7.45	7.50	-5	860	-0.58%
2018/10/23	1	7.83	0	0.00	7.86	1	843	0.12%
2018/10/22	3	8.28	0	0.00	8.18	3	823	0.36%
2018/10/19	5	8.30	0	0.00	8.24	5	814	0.61%
2018/10/18	1	8.06	1	8.11	8.42	0	760	0.00%
2018/10/16	10	8.16	0	0.00	7.93	10	726	1.38%
2018/10/15	5	8.00	0	0.00	8.00	5	698	0.72%
2018/10/12	0	0.00	14	7.33	7.53	-14	655	-2.14%
2018/10/11	0	0.00	20	7.16	7.45	-20	658	-3.04%
2018/09/13	0	0.00	4	7.82	7.89	-4	858	-0.47%
2018/09/03	1	8.00	0	0.00	8.04	1	862	0.12%
2018/08/31	1	8.05	0	0.00	8.01	1	869	0.11%
2018/08/29	0	0.00	1	8.19	8.18	-1	889	-0.11%
2018/08/24	3	8.23	4	8.05	8.09	-1	915	-0.11%
2018/08/23	0	0.00	7	8.25	8.21	-7	917	-0.76%
2018/08/22	0	0.00	10	8.05	8.06	-10	885	-1.13%
2018/08/14	4	7.51	20	7.50	7.53	-16	870	-1.84%
2018/08/02	1	7.61	0	0.00	7.62	1	750	0.13%
2018/07/25	3	7.71	0	0.00	7.48	3	829	0.36%
2018/07/24	4	7.58	0	0.00	7.58	4	823	0.49%
2018/07/06	0	0.00	1	7.16	7.15	-1	790	-0.13%
2018/07/02	27	7.40	0	0.00	7.39	27	824	3.28%
2018/06/26	0	0.00	5	7.44	7.46	-5	874	-0.57%
2018/06/22	1	7.48	0	0.00	7.48	1	918	0.11%
2018/06/07	0	0.00	10	7.65	7.70	-10	1,264	-0.79%
2018/06/04	5	7.46	0	0.00	7.45	5	1,207	0.41%
2018/05/22	10	7.65	0	0.00	7.48	10	1,150	0.87%
2018/05/21	0	0.00	2	7.45	7.45	-2	1,113	-0.18%
2018/05/14	0	0.00	5	7.73	7.60	-5	1,118	-0.45%
2018/05/10	0	0.00	4	7.78	7.70	-4	1,101	-0.36%
2018/05/07	14	8.09	0	0.00	8.03	14	1,079	1.30%
2018/05/04	5	7.80	0	0.00	7.83	5	1,047	0.48%
2018/04/25	0	0.00	11	7.27	7.34	-11	1,012	-1.09%
2018/04/10	0	0.00	20	7.28	7.39	-20	1,012	-1.98%
2018/04/09	20	7.23	5	7.19	7.30	15	1,024	1.46%
2018/03/29	1	7.29	0	0.00	7.28	1	1,051	0.10%
2018/03/27	1	7.30	0	0.00	7.39	1	1,034	0.10%
2018/03/26	21	7.37	5	7.35	7.40	16	987	1.62%
2018/03/23	2	7.20	0	0.00	7.17	2	677	0.30%
2018/03/22	40	7.91	146	8.08	7.89	-106	515	-20.57%	大賣/鉅額交易
2018/03/21	1	8.77	0	0.00	8.76	1	448	0.22%
2018/03/16	1	8.87	0	0.00	8.84	1	452	0.22%
2018/02/23	10	8.90	0	0.00	8.81	10	559	1.79%
2018/02/12	0	0.00	3	8.41	8.47	-3	561	-0.53%
2018/02/09	0	0.00	14	8.38	8.41	-14	559	-2.50%
2018/02/06	3	8.80	0	0.00	8.56	3	548	0.55%
2018/02/05	1	9.06	0	0.00	9.19	1	528	0.19%
2018/02/02	0	0.00	18	9.20	9.24	-18	527	-3.41%
2018/01/29	0	0.00	5.2	9.23	9.27	-5.2	535	-0.98%
2018/01/22	1	9.17	10	9.19	9.16	-9	530	-1.70%
2018/01/17	0	0.00	10	9.36	9.36	-10	520	-1.92%
2018/01/12	0	0.00	0	9.30	9.32	0	525	0.00%
2018/01/10	0	0.00	1	9.31	9.31	-1	522	-0.19%
2018/01/08	3	9.50	0.5	9.45	9.53	2.5	510	0.49%
2018/01/05	10	9.35	0	0.00	9.39	10	495	2.02%
2018/01/04	0	0.00	10	9.35	9.30	-10	485	-2.06%
2018/01/03	0	0.00	18	9.35	9.31	-18	477	-3.77%
2018/01/02	20	9.53	10	9.58	9.54	10	454	2.20%