四維航 (5608)-元大-草屯券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

四維航 (5608)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	43	18.88	18.80	-43	1,783	-2.41%
2024/11/19	2	18.95	2	19.03	19.20	0	1,760	0.00%
2024/11/15	41	19.20	0	0.00	19.05	41	1,740	2.36%
2024/11/13	0	0.00	1	18.65	18.80	-1	1,705	-0.06%
2024/11/12	5.1	18.70	8	18.56	18.80	-3	1,659	-0.18%
2024/11/11	0	0.00	3.5	18.44	18.30	-3.5	1,565	-0.22%
2024/11/08	1	18.35	0	0.00	17.90	1	1,549	0.06%
2024/11/05	0	0.00	5	18.16	17.95	-5	1,569	-0.32%
2024/11/04	6	18.08	2	17.95	17.80	4	1,628	0.25%
2024/11/01	4	17.85	4	17.83	18.10	0	1,709	0.00%
2024/10/30	0	0.00	4	17.65	17.45	-4	1,713	-0.23%
2024/10/25	2	17.80	0	0.00	17.80	2	1,733	0.12%
2024/10/24	0	0.00	2	17.70	17.75	-2	1,742	-0.11%
2024/10/23	0	0.00	1	17.90	17.85	-1	1,751	-0.06%
2024/10/22	0	0.00	0.3	18.02	17.90	-0.3	1,765	-0.02%
2024/10/18	2	17.95	0.2	17.90	17.90	1.9	1,838	0.10%
2024/10/17	0.1	18.10	2	18.15	18.10	-1.9	1,863	-0.10%
2024/10/16	0	0.00	0.4	17.85	17.85	-0.4	1,869	-0.02%
2024/10/15	2	18.00	0.1	17.95	17.80	1.9	1,875	0.10%
2024/10/14	0	0.00	1	17.85	17.90	-1	1,900	-0.05%
2024/10/11	2	17.80	0	0.00	17.80	2	1,922	0.10%
2024/10/09	2	17.85	3	17.87	17.80	-1	1,947	-0.05%
2024/10/07	11	18.01	13	18.14	18.15	-2	2,046	-0.10%
2024/10/04	2	18.45	5	18.30	18.35	-3	2,137	-0.14%
2024/09/30	3	19.25	4	19.06	19.00	-1	2,182	-0.05%
2024/09/27	7.2	19.01	9	18.96	19.35	-1.8	2,176	-0.08%
2024/09/26	4.3	18.30	4	18.24	18.00	0.3	2,080	0.01%
2024/09/25	3	18.13	0	0.00	18.25	3	2,074	0.14%
2024/09/24	10.1	18.11	3	18.02	18.20	7.1	2,055	0.34%
2024/09/23	1	17.50	0	0.00	17.50	1	2,024	0.05%
2024/09/12	0.3	17.20	0	0.00	17.10	0.3	2,292	0.01%
2024/09/10	1	16.80	0	0.00	16.80	1	2,413	0.04%
2024/09/09	1	17.15	0	0.00	17.10	1	2,494	0.04%
2024/09/06	1	17.25	1	17.25	17.20	0	2,616	0.00%
2024/09/05	0	0.00	5	17.25	17.20	-5	3,001	-0.17%
2024/09/04	4	17.18	2	17.25	17.15	2	3,373	0.06%
2024/08/30	1	18.35	3	18.30	18.25	-2	4,501	-0.04%
2024/08/29	0	0.00	1	18.10	18.10	-1	4,581	-0.02%
2024/08/27	1	18.15	1	18.25	18.35	0	4,980	0.00%
2024/08/26	1	18.35	1	18.55	18.50	0	5,268	0.00%
2024/08/23	4	17.94	4	17.78	17.85	0	6,004	0.00%
2024/08/21	2	17.80	3	17.78	17.80	-1	6,855	-0.01%
2024/08/16	3	18.02	2	17.90	17.85	1	6,943	0.01%
2024/08/13	1	17.80	0	0.00	17.70	1	7,114	0.01%
2024/08/12	1.2	18.10	0	0.00	18.05	1.2	7,248	0.02%
2024/08/09	5	18.08	4	17.91	17.75	1	7,556	0.01%
2024/08/08	1	17.85	0	0.00	17.75	1	8,069	0.01%
2024/08/07	2	17.76	2.1	17.96	18.15	-0.1	8,507	0.00%
2024/08/06	4	17.21	6	17.07	17.00	-2	8,793	-0.02%
2024/08/05	1	17.30	0	0.00	17.05	1	8,888	0.01%
2024/08/02	0	0.00	11	19.31	18.85	-11	9,122	-0.12%
2024/08/01	5	19.13	2	19.33	19.35	3	9,155	0.03%
2024/07/31	1	19.25	1	19.00	19.10	0	9,167	0.00%
2024/07/30	1	18.75	1	18.85	19.10	0	9,205	0.00%
2024/07/29	15	18.90	0	0.00	18.70	15	9,244	0.16%
2024/07/26	1	18.70	3	18.80	18.95	-2	9,398	-0.02%
2024/07/23	13	19.12	4	19.20	19.20	9	9,472	0.10%
2024/07/22	3	18.87	11	18.89	19.00	-8	9,545	-0.08%
2024/07/19	4.2	19.38	2	19.20	19.20	2.2	9,510	0.02%
2024/07/18	4.1	19.74	0	0.00	19.80	4.1	9,483	0.04%
2024/07/17	1	19.90	0	0.00	19.90	1	9,466	0.01%
2024/07/16	1	19.95	0	0.00	19.90	1	9,503	0.01%
2024/07/15	2	19.88	2.5	19.92	19.90	-0.5	9,605	0.00%
2024/07/12	3.1	20.00	7.3	20.03	19.95	-4.2	9,590	-0.04%
2024/07/11	1.5	20.03	3	20.08	20.15	-1.5	9,583	-0.02%
2024/07/10	4	19.96	2	20.10	19.90	2	9,594	0.02%
2024/07/09	11	20.26	7.2	20.14	20.00	3.9	9,601	0.04%
2024/07/08	10.7	20.63	2	20.55	20.55	8.7	9,615	0.09%
2024/07/05	2	21.28	8	21.33	21.35	-6	9,522	-0.06%
2024/07/04	6.1	21.91	1	21.60	21.60	5.1	9,483	0.05%
2024/07/03	2	22.20	14.6	22.02	22.25	-12.5	9,433	-0.13%
2024/07/02	4.2	21.37	9	21.47	21.55	-4.8	9,314	-0.05%
2024/07/01	6.1	21.14	3	20.90	20.85	3.1	9,202	0.03%
2024/06/28	5	21.45	8	21.24	21.15	-3	9,173	-0.03%
2024/06/27	2	21.05	3	21.15	21.05	-1	9,152	-0.01%
2024/06/26	3	21.30	4	21.30	21.20	-1	9,130	-0.01%
2024/06/24	5	20.91	0	0.00	20.85	5	9,074	0.06%
2024/06/21	2	21.58	0	0.00	21.10	2	9,069	0.02%
2024/06/20	1.1	21.19	11	21.20	21.15	-9.9	9,020	-0.11%
2024/06/19	4	21.31	5	21.23	21.05	-1	8,996	-0.01%
2024/06/18	3.1	21.21	2	21.28	21.45	1.1	8,928	0.01%
2024/06/17	1	21.15	5	21.34	21.15	-4	8,899	-0.04%
2024/06/14	7.1	20.94	7	21.10	21.30	0.1	8,865	0.00%
2024/06/13	13.5	20.76	10	20.93	20.70	3.5	8,797	0.04%
2024/06/12	22.4	21.00	5.3	21.42	20.55	17.1	8,707	0.20%
2024/06/11	32.1	23.85	17	23.73	22.60	15.1	8,327	0.18%
2024/06/07	10	24.03	3	24.25	24.20	7	7,965	0.09%
2024/06/06	33	24.36	43.1	24.42	24.20	-10.1	7,763	-0.13%
2024/06/05	10	23.86	21.1	23.91	24.15	-11.1	7,248	-0.15%
2024/06/04	4	22.56	4	22.53	22.45	0	6,881	0.00%
2024/06/03	11	23.29	10.5	23.07	22.90	0.5	6,814	0.01%
2024/05/31	26	23.40	39	23.56	23.15	-13	6,685	-0.19%
2024/05/30	43	23.82	63.7	23.74	23.45	-20.7	6,477	-0.32%
2024/05/29	123	24.18	121.4	23.99	23.60	1.7	6,203	0.03%	大買/大賣/
2024/05/28	44	23.41	116.8	22.94	23.65	-72.8	5,445	-1.34%	大賣/
2024/05/27	4	21.70	74.1	21.71	21.80	-70.1	4,830	-1.45%
2024/05/24	1	20.80	4	20.83	20.75	-3	4,675	-0.06%
2024/05/23	0	0.00	6	20.79	20.60	-6	4,677	-0.13%
2024/05/22	2	21.20	3	20.80	21.15	-1	4,666	-0.02%
2024/05/21	4	20.48	3	20.52	20.55	1	4,653	0.02%
2024/05/20	33	21.33	2.5	21.13	20.90	30.6	4,684	0.65%
2024/05/17	107.5	21.35	30	21.68	21.30	77.5	4,658	1.66%	大買/
2024/05/16	131	21.61	136	21.80	21.95	-5	4,568	-0.11%	大買/大賣/
2024/05/15	67	21.93	69	22.23	21.70	-2	4,428	-0.05%
2024/05/14	27	21.67	35.4	21.97	22.00	-8.4	4,119	-0.20%
2024/05/13	139	21.51	94.1	21.37	21.35	44.9	3,602	1.25%	大買/
2024/05/10	125.8	20.13	121.2	20.36	20.75	4.6	3,189	0.14%	大買/大賣/
2024/05/09	105	20.06	249.2	20.20	20.30	-144.2	2,889	-4.99%	大買/大賣/鉅額交易
2024/05/08	161	20.30	170	20.49	19.85	-9	2,730	-0.33%	大買/大賣/
2024/05/07	6	19.69	23	19.79	19.70	-17	2,422	-0.70%
2024/05/06	16	19.35	0.1	19.40	19.40	15.9	2,373	0.67%
2024/05/03	108	19.75	104.1	19.90	19.55	3.9	2,347	0.17%	大買/大賣/
2024/05/02	6.1	19.73	2	20.02	19.70	4	2,310	0.18%
2024/04/30	8	20.01	46	20.09	20.10	-38	2,282	-1.66%
2024/04/29	5	19.69	7	19.85	19.55	-2	2,135	-0.09%
2024/04/26	18	19.41	15	19.40	19.35	3	2,060	0.15%
2024/04/25	1	18.60	0	0.00	18.60	1	1,981	0.05%
2024/04/22	3	19.08	2	18.88	18.55	1	2,014	0.05%
2024/04/19	1	18.50	2	18.90	18.55	-1	1,982	-0.05%
2024/04/17	7	18.42	0	0.00	18.45	7	1,895	0.37%
2024/04/16	2.1	18.79	10	18.65	18.40	-8	1,925	-0.41%
2024/04/15	3	19.30	0	0.00	19.30	3	1,958	0.15%
2024/04/12	0.2	19.15	5	19.40	19.45	-4.8	1,975	-0.24%
2024/04/11	1	18.50	5	18.69	18.65	-4	1,996	-0.20%
2024/04/10	0	0.00	4	18.55	18.55	-4	2,156	-0.19%
2024/04/08	1	18.30	1	18.45	18.45	0	2,280	0.00%
2024/04/03	2	18.35	0	0.00	18.35	2	2,287	0.09%
2024/04/01	0	0.00	1	18.60	18.60	-1	2,362	-0.04%
2024/03/29	5	18.42	1	18.45	18.45	4	2,439	0.16%
2024/03/28	1	18.50	0	0.00	18.40	1	2,567	0.04%
2024/03/27	2	18.45	0	0.00	18.45	2	2,659	0.08%
2024/03/26	8	18.66	0	0.00	18.55	8	2,817	0.28%
2024/03/25	4.1	18.98	4	19.05	19.05	0.1	2,837	0.00%
2024/03/22	2	18.93	3	18.90	19.05	-1	2,906	-0.03%
2024/03/21	2	19.05	0	0.00	19.05	2	3,085	0.06%
2024/03/20	3.1	19.23	0	0.00	19.05	3.1	3,121	0.10%
2024/03/19	4	19.51	3	19.60	19.45	1	3,173	0.03%
2024/03/18	6.1	19.07	1	19.15	19.20	5.1	3,222	0.16%
2024/03/15	1.3	18.81	10	18.75	19.65	-8.7	3,269	-0.27%
2024/03/14	3	19.35	0	0.00	19.35	3	3,293	0.09%
2024/03/13	1.1	19.59	0	0.00	19.40	1.1	3,451	0.03%
2024/03/12	0	0.00	2	19.95	19.85	-2	3,653	-0.05%
2024/03/08	17	19.46	2	19.60	19.45	15	5,408	0.28%
2024/03/07	6	19.55	0	0.00	19.50	6	5,923	0.10%
2024/03/05	0	0.00	10	19.98	20.10	-10	6,441	-0.16%
2024/03/04	4	19.93	1	19.85	19.80	3	7,003	0.04%
2024/03/01	3	19.85	2	19.75	20.00	1	7,171	0.01%
2024/02/29	3	20.02	6	20.06	20.10	-3	7,190	-0.04%
2024/02/27	4.1	19.42	0	0.00	19.30	4.1	7,128	0.06%
2024/02/26	7	19.83	4	20.00	19.80	3	7,127	0.04%
2024/02/23	3	19.98	2	19.68	19.65	1	7,108	0.01%
2024/02/22	3	19.77	11	20.14	20.10	-8	7,088	-0.11%
2024/02/21	9	20.14	22.1	20.23	20.05	-13.1	7,042	-0.19%
2024/02/20	6	19.75	5	19.77	19.70	1	6,968	0.01%
2024/02/19	0	19.30	0	0.00	19.40	0	6,946	0.00%
2024/02/16	0	0.00	1	19.30	19.20	-1	6,943	-0.01%
2024/02/15	2	18.78	9	18.82	19.05	-7	6,941	-0.10%
2024/02/05	1	18.75	3	18.90	18.85	-2	6,951	-0.03%
2024/02/02	6.1	19.21	29	19.10	19.05	-22.9	6,947	-0.33%
2024/02/01	0	0.00	3	19.70	19.55	-3	6,923	-0.04%
2024/01/30	2	19.40	1	19.40	19.35	1	6,918	0.01%
2024/01/29	2	19.65	1	19.60	19.65	1	6,912	0.01%
2024/01/26	1	19.35	0	0.00	19.35	1	6,923	0.01%
2024/01/24	1	19.70	2	20.00	19.70	-1	6,922	-0.01%
2024/01/23	2	19.60	0	0.00	19.60	2	6,912	0.03%
2024/01/22	0	19.30	50	19.41	19.45	-50	6,907	-0.72%
2024/01/19	3	19.17	0	0.00	19.25	3	6,894	0.04%
2024/01/18	2	19.30	0	19.40	19.35	2	6,893	0.03%
2024/01/17	3	19.05	0	0.00	19.10	3	6,882	0.04%
2024/01/16	2.1	19.73	0	0.00	19.50	2.1	6,859	0.03%
2024/01/15	1.2	20.08	1	20.25	20.00	0.2	6,851	0.00%
2024/01/12	9	20.14	7	20.04	20.00	2	6,861	0.03%
2024/01/11	2	19.98	2	19.90	19.90	0	6,897	0.00%
2024/01/10	7.1	19.83	5.2	19.89	19.80	1.9	6,925	0.03%
2024/01/09	14	20.48	0	0.00	20.30	14	6,893	0.20%
2024/01/08	1	21.25	7.3	21.23	21.30	-6.3	6,839	-0.09%
2024/01/05	9	21.66	8	21.64	21.70	1	6,793	0.01%
2024/01/04	31	21.36	15.1	21.52	21.55	15.9	6,685	0.24%
2024/01/03	0	0.00	2	20.95	20.95	-2	6,539	-0.03%
2024/01/02	12	21.04	13	20.94	20.75	-1	6,532	-0.02%
2023/12/29	1	20.60	0	0.00	20.55	1	6,453	0.02%
2023/12/28	1	20.55	2	20.70	20.55	-1	6,461	-0.02%
2023/12/27	3	21.15	0	0.00	20.90	3	6,449	0.05%
2023/12/26	6	20.73	2	20.93	20.95	4	6,427	0.06%
2023/12/25	11.3	20.60	0	0.00	20.40	11.3	6,355	0.18%
2023/12/22	8	21.99	5	21.89	21.90	3	6,274	0.05%
2023/12/21	18.1	21.92	13	21.95	22.10	5.1	6,181	0.08%
2023/12/20	1	21.20	2	21.33	21.45	-1	6,018	-0.02%
2023/12/19	14	21.60	7	21.40	21.40	7	5,989	0.12%
2023/12/18	15.1	21.71	13	21.52	21.70	2.1	5,966	0.04%
2023/12/15	1	21.30	3.1	21.36	21.25	-2.1	5,984	-0.03%
2023/12/14	5.1	21.42	2	21.15	21.10	3.1	6,033	0.05%
2023/12/13	8.4	21.80	5	21.80	21.65	3.4	6,061	0.06%
2023/12/12	9	21.87	8	21.72	21.65	1	6,318	0.02%
2023/12/11	5	22.23	22	21.92	22.00	-17	6,362	-0.27%
2023/12/08	11.1	22.31	15	22.44	22.15	-3.9	6,290	-0.06%
2023/12/07	12.1	22.62	14	22.73	22.50	-1.9	6,127	-0.03%
2023/12/06	24.1	23.38	82	23.52	23.55	-57.9	5,917	-0.98%
2023/12/05	391	24.56	221.3	24.00	24.00	169.7	5,593	3.03%	大買/大賣/鉅額交易
2023/12/04	114	22.23	156.8	22.42	23.35	-42.8	4,171	-1.03%	大買/大賣/
2023/12/01	175	21.20	148.3	21.26	21.25	26.8	3,637	0.74%	大買/大賣/
2023/11/30	30	20.44	37	19.98	19.95	-7	3,249	-0.22%
2023/11/29	94	19.89	55	19.74	19.80	39	3,115	1.25%
2023/11/28	0	0.00	291.4	20.17	20.20	-291.4	2,523	-11.55%	大賣/鉅額交易
2023/11/27	4	18.75	8	18.64	18.40	-4	2,339	-0.17%
2023/11/24	0	0.00	1	18.05	18.05	-1	2,319	-0.04%
2023/11/22	0	0.00	0	17.95	17.85	0	2,358	0.00%
2023/11/20	1	17.85	0	0.00	17.85	1	2,450	0.04%
2023/11/17	0	0.00	6	18.00	18.00	-6	2,569	-0.23%
2023/11/16	0.2	17.85	2	17.85	17.85	-1.8	2,711	-0.07%
2023/11/15	1	17.60	0	0.00	17.65	1	3,188	0.03%
2023/11/09	1	17.65	0	0.00	17.75	1	3,359	0.03%
2023/11/07	4	18.01	2	17.90	17.90	2	3,521	0.06%
2023/11/03	0	0.00	1	18.15	18.15	-1	3,537	-0.03%
2023/10/31	9	18.08	1	17.75	17.70	8	3,556	0.22%
2023/10/30	2	18.15	3	18.15	18.15	-1	3,575	-0.03%
2023/10/27	1	18.10	0	0.00	18.10	1	3,587	0.03%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/25	2	18.20	1	18.25	18.25	1	3,725	0.03%
2023/10/24	2	18.23	1	18.20	18.25	1	3,782	0.03%
2023/10/23	1	18.20	1	18.25	18.25	0	3,799	0.00%
2023/10/20	4	18.28	1	18.35	18.60	3	3,806	0.08%
2023/10/19	27	18.82	25	18.99	18.80	2	3,831	0.05%
2023/10/18	2	18.73	3	18.50	18.55	-1	3,807	-0.03%
2023/10/17	1	18.65	0	0.00	18.55	1	3,792	0.03%
2023/10/16	13	18.67	1	18.70	18.70	12	3,798	0.32%
2023/10/13	3	19.07	0	0.00	18.95	3	3,845	0.08%
2023/10/12	250	19.25	0	0.00	19.15	250	3,876	6.45%	大買/鉅額交易
2023/10/11	1	19.30	1	19.20	19.10	0	3,896	0.00%
2023/10/06	1	19.40	337	19.64	19.60	-336	3,913	-8.59%	大賣/鉅額交易
2023/10/05	88	19.25	98	19.38	19.20	-10	3,906	-0.26%
2023/10/04	1	18.90	11	19.06	19.15	-10	3,898	-0.26%
2023/10/03	82	19.10	3	18.98	18.85	79	3,888	2.03%
2023/10/02	4	19.39	0	0.00	19.15	4	3,882	0.10%
2023/09/28	1	19.75	1	19.85	19.70	0	3,856	0.00%
2023/09/27	6	19.88	8	19.81	19.65	-2	3,860	-0.05%
2023/09/26	1	19.75	1	19.55	19.55	0	3,842	0.00%
2023/09/25	3	19.83	3	19.85	19.85	0	3,897	0.00%
2023/09/22	1	19.80	0	0.00	19.90	1	3,917	0.03%
2023/09/21	6	20.09	16	20.02	20.00	-10	3,909	-0.26%
2023/09/20	271	20.82	251	20.95	20.45	20	3,869	0.52%	大買/大賣/
2023/09/19	249	20.85	251	20.95	20.65	-2	3,679	-0.05%	大買/大賣/
2023/09/18	4	20.59	4	20.64	20.55	0	3,597	0.00%
2023/09/15	14	20.61	19.1	20.71	20.55	-5.1	3,512	-0.15%
2023/09/14	4	19.68	10.2	19.83	19.75	-6.2	3,182	-0.20%
2023/09/13	3	18.83	0.1	18.85	18.95	3	3,091	0.10%
2023/09/12	0	0.00	3	18.85	18.90	-3	3,116	-0.10%
2023/09/08	1	19.40	3	19.30	19.05	-2	3,176	-0.06%
2023/09/07	0	0.00	1	19.05	18.90	-1	3,159	-0.03%
2023/09/06	4	19.24	0	0.00	19.20	4	3,152	0.13%
2023/09/05	1	19.40	1	19.35	19.45	0	3,160	0.00%
2023/09/04	2	19.35	1	19.40	19.35	1	3,185	0.03%
2023/09/01	6	19.08	5	19.19	19.05	1	3,170	0.03%
2023/08/31	2	19.20	0	0.00	19.15	2	3,179	0.06%
2023/08/30	1	19.35	0	0.00	19.25	1	3,199	0.03%
2023/08/29	0.2	19.55	5	19.50	19.65	-4.8	3,199	-0.15%
2023/08/28	4.9	19.26	2	19.38	19.15	2.9	3,217	0.09%
2023/08/25	4.1	19.64	4	19.65	19.65	0.1	3,188	0.00%
2023/08/24	4	19.73	0	0.00	19.70	4	3,164	0.13%
2023/08/23	13	20.47	7	20.39	20.25	6	3,126	0.19%
2023/08/22	9.1	19.83	15.1	20.36	20.45	-6	3,054	-0.20%
2023/08/21	38	20.26	12.1	20.24	20.10	25.9	2,924	0.88%
2023/08/18	5	19.32	8	19.90	20.40	-3	2,443	-0.12%
2023/08/17	1.2	18.21	2	18.60	18.55	-0.8	2,310	-0.04%
2023/08/16	2	18.10	1	18.00	18.00	1	2,295	0.04%
2023/08/15	0	0.00	13	18.07	18.15	-13	2,295	-0.57%
2023/08/14	1.1	18.06	1	17.65	17.55	0.1	2,277	0.00%
2023/08/11	2	17.98	3.3	17.84	18.10	-1.3	2,244	-0.06%
2023/08/10	0	0.00	2	18.70	18.70	-2	2,124	-0.09%
2023/08/09	4	19.00	0	0.00	18.85	4	2,121	0.19%
2023/08/08	2	19.00	0	0.00	19.00	2	2,113	0.09%
2023/08/07	4	19.20	0	0.00	19.25	4	2,122	0.19%
2023/08/04	3	19.48	0	0.00	19.55	3	2,153	0.14%
2023/08/02	3	19.67	1	19.75	19.40	2	2,161	0.09%
2023/08/01	1	19.70	1	19.70	19.75	0	2,201	0.00%
2023/07/31	3	19.72	0	0.00	19.55	3	2,185	0.14%
2023/07/28	8	20.09	8	20.38	20.00	0	2,149	0.00%
2023/07/27	14	19.64	4.1	19.75	19.70	9.9	2,062	0.48%
2023/07/26	2	19.15	0	0.00	19.10	2	2,021	0.10%
2023/07/25	2	18.90	1	18.85	18.90	1	2,016	0.05%
2023/07/24	3	19.05	5	19.20	19.00	-2	2,014	-0.10%
2023/07/21	9	19.96	0	0.00	19.80	9	1,997	0.45%
2023/07/20	1	20.15	0	0.00	20.15	1	1,999	0.05%
2023/07/18	4	20.49	2	20.50	20.40	2	2,023	0.10%
2023/07/17	5	22.58	1	22.45	22.45	4	1,979	0.20%
2023/07/14	0	22.25	2	22.20	22.30	-2	1,989	-0.10%
2023/07/13	0	22.00	2.1	22.05	21.70	-2.1	2,005	-0.10%
2023/07/12	224	22.74	0	0.00	22.30	224	2,005	11.17%	大買/鉅額交易
2023/07/11	19	22.80	0	0.00	22.85	19	2,001	0.95%
2023/07/10	1	22.75	0	0.00	22.75	1	2,026	0.05%
2023/07/07	0	23.30	4	23.05	23.10	-4	2,052	-0.19%
2023/07/06	0	23.40	2	23.33	23.30	-2	2,072	-0.10%
2023/07/05	1.1	23.40	2.1	23.65	23.40	-1	2,125	-0.04%
2023/07/04	8	23.68	5	23.72	23.55	3	2,185	0.14%
2023/07/03	13	23.40	108	23.79	23.50	-95	2,209	-4.30%	大賣/
2023/06/30	0	0.00	44	22.85	22.90	-44	2,191	-2.01%
2023/06/29	3	22.50	3	22.45	22.55	0	2,179	0.00%
2023/06/28	5	22.70	0	0.00	22.60	5	2,201	0.23%
2023/06/26	0	0.00	2.6	23.11	23.10	-2.6	2,323	-0.11%
2023/06/21	0	0.00	2	23.10	23.10	-2	2,359	-0.08%
2023/06/20	135	23.45	11	23.53	23.35	124	2,467	5.03%	大買/鉅額交易
2023/06/19	1	23.35	0	0.00	23.35	1	2,520	0.04%
2023/06/16	1	23.75	8.1	23.83	23.75	-7.1	2,554	-0.28%
2023/06/15	9	23.58	1	23.65	23.65	8	2,577	0.31%
2023/06/14	3	23.65	13	23.68	23.65	-10	2,633	-0.38%
2023/06/13	2	23.15	2	23.10	23.15	0	2,765	0.00%
2023/06/12	0	0.00	32	23.15	23.15	-32	3,031	-1.06%
2023/06/09	7	23.47	1	23.65	23.35	6	3,148	0.19%
2023/06/08	36.1	23.65	8.1	23.64	23.55	28	3,264	0.86%
2023/06/07	5	23.17	0	0.00	23.20	5	3,577	0.14%
2023/06/06	2	23.20	0	0.00	23.15	2	3,690	0.05%
2023/06/05	8	23.05	0	0.00	23.00	8	3,938	0.20%
2023/06/02	2	22.85	7	22.68	22.85	-5	4,096	-0.12%
2023/06/01	1.1	22.51	1	22.50	22.50	0.1	4,484	0.00%
2023/05/31	2	22.90	0	0.00	22.90	2	5,086	0.04%
2023/05/30	6	23.03	0	0.00	22.90	6	5,964	0.10%
2023/05/29	3	23.08	3	23.18	23.10	0	6,939	0.00%
2023/05/26	3	23.12	2	23.15	23.00	1	8,096	0.01%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/24	1	23.90	1	24.00	23.85	0	8,656	0.00%
2023/05/23	2	23.93	0	0.00	23.85	2	8,694	0.02%
2023/05/22	3	23.95	0	0.00	23.95	3	8,707	0.03%
2023/05/19	3	23.52	2.7	23.72	23.50	0.3	8,705	0.00%
2023/05/12	3	23.52	2	23.60	23.75	1	8,843	0.01%
2023/05/11	3	23.57	0	0.00	23.65	3	8,862	0.03%
2023/05/10	0.1	24.00	3	23.95	24.10	-2.9	8,858	-0.03%
2023/05/08	5.1	23.57	0	0.00	23.40	5.1	8,844	0.06%
2023/05/05	0	0.00	3	24.28	24.40	-3	8,932	-0.03%
2023/05/04	0	0.00	1	24.40	24.35	-1	8,990	-0.01%
2023/05/03	1	24.25	7	24.30	24.30	-6	9,031	-0.07%
2023/05/02	2	24.63	3	24.65	24.65	-1	9,054	-0.01%
2023/04/28	2	25.08	6	25.08	25.10	-4	9,074	-0.04%
2023/04/27	1	24.60	1	24.45	24.60	0	9,137	0.00%
2023/04/25	4	24.73	1	25.45	24.55	3	9,128	0.03%
2023/04/24	2	25.28	0	0.00	25.25	2	9,120	0.02%
2023/04/21	5	25.71	0	0.00	25.50	5	9,128	0.05%
2023/04/20	15	26.33	0	0.00	26.30	15	9,116	0.16%
2023/04/19	52	26.54	8	26.43	26.35	44	9,142	0.48%
2023/04/18	17	27.42	21	27.31	26.75	-4	9,138	-0.04%
2023/04/17	6	27.24	0	0.00	27.30	6	9,142	0.07%
2023/04/14	1	26.75	10	26.97	27.10	-9	9,195	-0.10%
2023/04/13	1	26.80	7	27.00	26.85	-6	9,191	-0.07%
2023/04/12	1	26.95	0	0.00	26.95	1	9,219	0.01%
2023/04/11	0	0.00	13	27.05	27.05	-13	9,229	-0.14%
2023/04/10	22	27.60	27	27.34	27.10	-5	9,280	-0.05%
2023/04/07	10	27.12	5.2	27.08	27.25	4.8	9,327	0.05%
2023/04/06	4	26.68	17.2	26.61	26.60	-13.2	9,454	-0.14%
2023/03/31	2.2	26.33	1	26.45	26.30	1.2	9,552	0.01%
2023/03/30	18	26.39	1	26.45	26.30	17	10,377	0.16%
2023/03/29	2.2	26.43	0	0.00	26.30	2.2	10,589	0.02%
2023/03/28	1	26.65	0	0.00	26.45	1	10,780	0.01%
2023/03/27	4.1	26.60	2	26.88	27.05	2.1	10,957	0.02%
2023/03/24	5	26.47	22.1	26.49	26.40	-17.1	11,421	-0.15%
2023/03/23	36	26.30	1	26.50	26.20	35	11,589	0.30%
2023/03/22	6.1	27.22	0.6	27.45	27.10	5.5	11,652	0.05%
2023/03/21	1	27.25	1	27.30	27.35	0	11,700	0.00%
2023/03/20	3	27.45	2	27.45	27.10	1	11,728	0.01%
2023/03/17	3.3	27.22	0	0.00	27.45	3.3	11,858	0.03%
2023/03/16	1	27.95	72	27.31	27.20	-71	11,863	-0.60%
2023/03/15	16	28.45	7	28.42	28.10	9	11,814	0.08%
2023/03/14	3	28.77	17	28.93	28.55	-14	11,682	-0.12%
2023/03/13	3.3	28.83	0.2	28.45	28.85	3.1	11,698	0.03%
2023/03/10	105	29.23	78	28.78	28.65	27	11,695	0.23%	大買/
2023/03/09	12	29.48	85	29.65	29.45	-73	11,772	-0.62%
2023/03/08	101.1	29.31	35.5	29.30	29.20	65.6	11,774	0.56%	大買/
2023/03/07	10	30.17	25.2	30.20	30.15	-15.2	11,672	-0.13%
2023/03/06	28	30.27	12	30.30	30.50	16	11,831	0.14%
2023/03/03	94	30.26	39.6	30.39	30.80	54.4	11,762	0.46%
2023/03/02	82	29.76	100.5	29.87	29.70	-18.5	11,512	-0.16%
2023/03/01	41.3	28.88	39.3	28.77	28.40	1.9	10,692	0.02%
2023/02/24	100.5	27.63	108.7	27.92	28.60	-8.2	9,782	-0.08%	大賣/
2023/02/23	50	25.98	53.6	26.00	26.10	-3.6	8,677	-0.04%
2023/02/22	41.1	24.70	10.2	24.67	24.60	30.9	8,298	0.37%
2023/02/21	2	24.25	3	24.42	24.35	-1	8,256	-0.01%
2023/02/20	2	23.90	0.4	23.90	23.95	1.6	8,417	0.02%
2023/02/17	0	23.80	11	23.80	23.70	-11	8,808	-0.12%
2023/02/16	0.5	23.95	3	23.83	23.80	-2.5	9,135	-0.03%
2023/02/15	12.2	23.49	1	23.65	23.60	11.2	9,238	0.12%
2023/02/14	4.1	23.55	1	23.55	23.55	3.1	9,274	0.03%
2023/02/13	6	23.43	1	23.35	23.35	5	9,331	0.05%
2023/02/10	0	24.15	0	0.00	24.05	0	9,472	0.00%
2023/02/09	1	24.55	10	24.55	24.50	-9	9,676	-0.09%
2023/02/08	1	24.70	1	24.65	24.65	0	9,803	0.00%
2023/02/07	0	0.00	35	24.79	24.70	-35	9,825	-0.36%
2023/02/06	1	24.80	0	0.00	24.85	1	9,893	0.01%
2023/02/03	43	25.50	4	25.43	25.25	39	9,994	0.39%
2023/02/02	1	25.05	3	25.20	25.20	-2	9,867	-0.02%
2023/02/01	12	25.18	11	25.10	25.05	1	9,828	0.01%
2023/01/31	11	24.99	7	24.92	24.95	4	9,801	0.04%
2023/01/30	3	24.42	0	0.00	24.60	3	9,787	0.03%
2023/01/17	0	24.58	4	24.65	24.65	-4	9,777	-0.04%
2023/01/16	0	24.10	2	24.05	24.05	-2	9,731	-0.02%
2023/01/13	2	24.15	0	0.00	24.00	2	9,736	0.02%
2023/01/12	1	24.15	0	0.00	24.05	1	9,746	0.01%
2023/01/11	2	24.33	3.2	24.35	24.20	-1.2	9,747	-0.01%
2023/01/10	2	24.50	3	24.63	24.20	-1	9,755	-0.01%
2023/01/09	7	24.22	19.2	24.27	24.35	-12.2	9,774	-0.12%
2023/01/06	7	24.05	2	24.10	24.20	5	9,808	0.05%
2023/01/05	0	0.00	1	24.30	24.30	-1	9,838	-0.01%
2023/01/04	2.4	24.61	1	24.65	24.35	1.4	9,848	0.01%
2023/01/03	1	25.20	12	25.00	25.00	-11	9,807	-0.11%
2022/12/30	5.2	25.27	2	25.18	25.10	3.2	9,835	0.03%
2022/12/29	21.2	24.95	21	25.08	25.05	0.2	9,871	0.00%
2022/12/28	1	25.05	3	25.05	25.05	-2	9,954	-0.02%
2022/12/27	7	25.59	8	25.67	25.45	-1	9,993	-0.01%
2022/12/26	10.3	25.65	30	25.50	25.60	-19.7	9,946	-0.20%
2022/12/23	4.1	26.42	152	26.50	26.45	-147.9	9,782	-1.51%	大賣/鉅額交易
2022/12/22	296	27.39	141.1	27.27	26.65	154.9	9,662	1.60%	大買/大賣/鉅額交易
2022/12/21	18.4	26.14	17	26.20	26.25	1.4	8,896	0.02%
2022/12/20	11	25.56	14	26.26	25.45	-3	8,722	-0.03%
2022/12/19	23	26.00	14	26.01	25.35	9	8,595	0.10%
2022/12/16	84.1	26.18	97.1	26.37	26.25	-13	8,458	-0.15%
2022/12/15	117	25.53	105	25.64	25.65	12	8,039	0.15%	大買/大賣/
2022/12/14	10	24.54	13	24.67	24.70	-3	8,006	-0.04%
2022/12/13	27	25.84	176	25.65	25.60	-149	7,850	-1.90%	大賣/鉅額交易
2022/12/12	165	25.59	2	25.58	25.45	163	7,823	2.08%	大買/鉅額交易
2022/12/09	169.9	25.51	171	25.69	26.00	-1.1	7,872	-0.01%	大買/大賣/
2022/12/08	1	25.00	6	24.96	25.05	-5	7,941	-0.06%
2022/12/07	3	25.15	10	25.16	25.10	-7	7,959	-0.09%
2022/12/06	14	25.48	5.5	25.31	25.15	8.5	7,863	0.11%
2022/12/05	3	25.50	16	25.68	25.60	-13	7,800	-0.17%
2022/12/02	28	25.95	5	25.91	25.80	23	7,704	0.30%
2022/12/01	31	26.16	111.4	25.81	26.15	-80.4	7,618	-1.06%	大賣/
2022/11/30	160.1	25.08	172	25.22	25.10	-11.9	7,320	-0.16%	大買/大賣/
2022/11/29	97.1	25.22	79.1	25.38	25.25	18	7,262	0.25%
2022/11/28	95.7	25.00	89.9	25.11	24.80	5.8	7,178	0.08%
2022/11/25	9.4	25.00	23.5	24.90	24.80	-14.2	6,882	-0.21%
2022/11/24	29.6	24.25	13.4	24.19	23.95	16.2	6,605	0.25%
2022/11/22	0.2	23.50	0	0.00	23.15	0.2	6,260	0.00%
2022/11/21	3	24.10	7	24.12	23.55	-4	6,216	-0.06%
2022/11/18	9.1	24.42	40	24.83	24.20	-30.9	6,163	-0.50%
2022/11/17	2	25.08	4	25.13	25.00	-2	6,069	-0.03%
2022/11/16	42	24.93	13.1	24.96	24.95	28.9	6,012	0.48%
2022/11/15	117	24.84	125.1	25.01	24.95	-8.1	5,867	-0.14%	大買/大賣/
2022/11/14	6	24.03	17.3	24.26	24.50	-11.3	5,499	-0.21%
2022/11/11	54	23.20	33	23.05	22.90	21	5,274	0.40%
2022/11/10	14	23.52	13	23.10	23.00	1	5,219	0.02%
2022/11/08	30	23.51	18	23.52	23.20	12	5,211	0.23%
2022/11/07	10	22.91	9	23.21	23.50	1	5,072	0.02%
2022/11/04	28	22.08	28	22.19	22.10	0	4,849	0.00%
2022/11/03	3.1	21.59	2	21.63	21.60	1.1	4,732	0.02%
2022/11/02	16.1	22.35	8	22.28	22.00	8.1	4,731	0.17%
2022/11/01	17.2	22.28	57	22.31	22.00	-39.9	4,681	-0.85%
2022/10/31	2	23.15	2	23.15	22.95	0	4,593	0.00%
2022/10/28	6	23.76	1	23.55	23.45	5	4,610	0.11%
2022/10/27	1	23.80	1	24.05	24.25	0	4,627	0.00%
2022/10/26	4	24.05	3	23.92	23.90	1	4,657	0.02%
2022/10/25	4	24.75	0	0.00	24.35	4	4,668	0.09%
2022/10/24	1	24.90	2	25.05	24.80	-1	4,708	-0.02%
2022/10/21	2	23.90	0	0.00	23.90	2	4,699	0.04%
2022/10/20	91	23.92	0	0.00	24.40	91	4,703	1.93%
2022/10/18	2	24.85	2	24.75	24.75	0	4,725	0.00%
2022/10/17	0	0.00	1	24.40	24.65	-1	4,804	-0.02%
2022/10/14	1.1	24.93	3	25.32	25.30	-2	4,938	-0.04%
2022/10/13	22	25.66	14	24.61	24.10	8	4,966	0.16%
2022/10/12	7.1	26.59	5	26.23	26.10	2.1	5,050	0.04%
2022/10/11	7	27.43	2	27.30	27.30	5	5,033	0.10%
2022/10/07	11	28.22	15.1	28.14	28.20	-4.1	5,016	-0.08%
2022/10/06	2	27.75	5.1	28.00	28.20	-3.1	5,012	-0.06%
2022/10/05	11	27.75	17.3	27.80	27.80	-6.3	4,976	-0.13%
2022/10/04	1	26.75	9.1	26.61	27.05	-8.1	4,909	-0.16%
2022/10/03	3.1	24.76	1	24.95	25.10	2.1	4,834	0.04%
2022/09/30	5	24.10	15	23.89	24.45	-10	4,871	-0.21%
2022/09/29	2	24.60	0	0.00	24.40	2	4,901	0.04%
2022/09/28	17	25.27	69.1	25.05	24.10	-52.1	4,936	-1.05%
2022/09/27	6	26.59	47	26.55	26.55	-41	4,900	-0.84%
2022/09/26	23	26.89	7	26.89	26.60	16	4,929	0.33%
2022/09/23	3	28.62	6	28.89	28.65	-3	4,933	-0.06%
2022/09/22	9	28.41	3	28.52	28.15	6	4,893	0.12%
2022/09/21	7.6	28.34	25	28.45	28.30	-17.4	4,823	-0.36%
2022/09/20	3	27.55	5	27.65	27.40	-2	4,735	-0.04%
2022/09/19	15	27.80	11	27.52	27.40	4	4,889	0.08%
2022/09/16	4	28.59	13	28.73	29.00	-9	4,918	-0.18%
2022/09/15	96	28.36	74	28.30	28.40	22	4,890	0.45%
2022/09/14	3	27.13	6	27.23	27.15	-3	4,792	-0.06%
2022/09/13	3.1	26.83	2	26.85	26.70	1.1	4,781	0.02%
2022/09/12	3	27.12	4	27.39	27.05	-1	4,898	-0.02%
2022/09/08	6.2	26.56	4	26.56	26.45	2.2	4,919	0.04%
2022/09/07	0	0.00	2	26.55	26.90	-2	4,965	-0.04%
2022/09/06	9.2	27.00	10	27.16	27.15	-0.9	4,974	-0.02%
2022/09/05	5	26.34	4	26.66	26.10	1	4,966	0.02%
2022/09/02	27.2	26.78	24	26.22	26.20	3.2	5,028	0.06%
2022/09/01	14	27.64	1	27.35	27.35	13	5,040	0.26%
2022/08/31	11.2	27.76	15	28.19	28.25	-3.8	5,093	-0.08%
2022/08/30	2.1	28.31	3	28.47	28.40	-0.9	5,074	-0.02%
2022/08/29	7.2	28.42	0	0.00	28.30	7.2	5,086	0.14%
2022/08/26	2.3	30.55	0	0.00	30.40	2.3	5,111	0.04%
2022/08/25	1	30.45	2	30.53	30.45	-1	5,122	-0.02%
2022/08/24	4	30.50	0	0.00	30.25	4	5,203	0.08%
2022/08/23	75	30.69	3	30.65	30.50	72	5,313	1.36%
2022/08/22	10	30.81	0	0.00	30.70	10	5,367	0.19%
2022/08/19	1.4	32.07	3	31.97	31.85	-1.6	5,425	-0.03%
2022/08/18	3	32.45	3	32.25	32.35	0	5,535	0.00%
2022/08/17	5	31.89	10	31.98	31.90	-5	5,699	-0.09%
2022/08/16	2	31.43	2	31.35	31.15	0	5,937	0.00%
2022/08/15	70	31.51	65.3	31.82	32.10	4.7	6,298	0.08%
2022/08/12	4	31.78	7	31.94	32.15	-3	6,355	-0.05%
2022/08/11	0	31.55	3	31.62	31.30	-3	6,388	-0.05%
2022/08/10	4	31.34	1.2	31.17	31.25	2.8	6,427	0.04%
2022/08/09	0	31.00	1	31.00	31.05	-1	6,501	-0.02%
2022/08/08	2	30.00	6	30.53	30.50	-4	6,615	-0.06%
2022/08/05	0	0.00	1	30.40	30.50	-1	6,694	-0.01%
2022/08/04	4.2	29.50	3	29.67	29.85	1.2	6,843	0.02%
2022/08/03	2	30.15	1	31.00	30.05	1	6,942	0.01%
2022/08/02	4	30.98	1	30.70	30.70	3	7,204	0.04%
2022/08/01	0	0.00	2	31.75	31.90	-2	7,446	-0.03%
2022/07/29	2	31.55	0	0.00	31.55	2	7,651	0.03%
2022/07/28	2	31.77	0	0.00	31.40	2	7,832	0.03%
2022/07/26	1	31.30	2	31.40	31.25	-1	8,303	-0.01%
2022/07/25	1	31.60	0	0.00	31.70	1	8,565	0.01%
2022/07/22	3	32.37	3	32.25	32.40	0	8,659	0.00%
2022/07/21	10	32.54	5.2	32.47	32.25	4.8	8,824	0.05%
2022/07/20	54.4	32.28	4	31.53	31.05	50.4	8,884	0.57%
2022/07/19	5.3	33.41	18.1	33.33	33.30	-12.8	9,059	-0.14%
2022/07/18	1	32.05	0	0.00	31.95	1	9,250	0.01%
2022/07/15	9	31.52	3	31.40	31.40	6	10,030	0.06%
2022/07/14	3.1	31.66	2	32.15	32.15	1.1	11,848	0.01%
2022/07/13	1	31.85	8.1	31.53	31.65	-7.1	12,520	-0.06%
2022/07/12	0.1	30.65	0	0.00	30.40	0.1	12,663	0.00%
2022/07/11	18	32.39	1	32.45	32.45	17	13,093	0.13%
2022/07/08	3	32.80	14.1	32.97	32.75	-11.1	13,146	-0.08%
2022/07/07	6	30.85	0	0.00	31.60	6	13,115	0.05%
2022/07/06	8	31.43	1	31.90	31.10	7	13,094	0.05%
2022/07/05	0	0.00	1	31.55	31.55	-1	13,081	-0.01%
2022/07/04	2.1	30.05	5	30.09	30.20	-2.9	13,091	-0.02%
2022/07/01	4	31.00	10	29.91	29.30	-6	13,082	-0.05%
2022/06/30	3.1	31.85	6	31.49	31.45	-2.9	13,010	-0.02%
2022/06/29	0	0.00	5	32.90	32.75	-5	12,971	-0.04%
2022/06/28	2	33.80	0	0.00	33.80	2	12,960	0.02%
2022/06/27	11	34.10	12.1	34.19	34.65	-1.1	12,946	-0.01%
2022/06/24	5	32.76	2	32.25	32.30	3	12,844	0.02%
2022/06/23	17	32.66	15	32.06	31.90	2	12,823	0.02%
2022/06/22	8.1	33.86	13	33.74	33.00	-4.9	12,847	-0.04%
2022/06/21	0.3	34.80	0	0.00	34.80	0.3	12,780	0.00%
2022/06/20	10.5	34.91	4.7	34.48	34.00	5.8	12,761	0.05%
2022/06/17	23.1	37.14	25	37.29	37.65	-1.9	12,687	-0.01%
2022/06/16	9	38.57	0	0.00	37.50	9	12,707	0.07%
2022/06/15	0	0.00	0.2	39.60	39.50	-0.2	12,767	0.00%
2022/06/14	22.9	39.56	21	39.26	39.60	1.9	12,968	0.01%
2022/06/13	24.2	40.46	10	40.23	40.05	14.2	13,235	0.11%
2022/06/10	26.1	42.21	1	42.25	42.30	25.1	13,667	0.18%
2022/06/09	8	43.21	1	43.10	43.10	7	14,312	0.05%
2022/06/08	1	44.70	13	44.56	44.35	-12	15,286	-0.08%
2022/06/07	6	44.65	2.1	44.65	44.60	3.9	16,911	0.02%
2022/06/06	15	45.06	7.1	45.29	44.50	7.9	17,329	0.05%
2022/06/02	6	45.03	4	44.94	44.95	2	17,409	0.01%
2022/06/01	3	44.88	8	45.20	44.95	-5	17,605	-0.03%
2022/05/31	18	44.96	19	44.76	44.55	-1	17,930	-0.01%
2022/05/30	11.1	45.03	9	44.99	44.85	2	18,006	0.01%
2022/05/27	17	45.22	14	45.03	45.10	3	18,173	0.02%
2022/05/26	37	45.38	37	45.28	45.15	0	18,374	0.00%
2022/05/25	38	45.61	36	45.37	45.00	2	19,013	0.01%
2022/05/24	86	45.45	88	45.59	45.10	-2	19,477	-0.01%
2022/05/23	35	45.30	47.1	45.25	44.75	-12.1	19,728	-0.06%
2022/05/20	13	43.47	36	43.11	43.00	-23	19,665	-0.12%
2022/05/19	4	42.60	3	42.40	43.00	1	20,738	0.00%
2022/05/18	10	43.30	7	43.51	43.35	3	21,265	0.01%
2022/05/17	5.1	43.33	13.1	43.05	42.75	-8	21,280	-0.04%
2022/05/16	11.2	42.74	8	42.82	43.65	3.2	21,284	0.01%
2022/05/13	4	43.46	1	43.80	43.35	3	21,195	0.01%
2022/05/12	8.1	44.52	19	44.27	42.75	-10.9	21,177	-0.05%
2022/05/11	12	44.64	3	44.72	44.80	9	21,046	0.04%
2022/05/10	6	45.61	6.4	45.56	45.20	-0.4	21,060	0.00%
2022/05/09	47.6	45.64	44	45.87	44.40	3.6	20,835	0.02%
2022/05/06	25	46.14	11.2	46.34	46.25	13.8	20,764	0.07%
2022/05/05	9	46.04	14.1	46.07	46.25	-5.1	20,663	-0.02%
2022/05/04	28	45.84	28.2	45.58	45.30	-0.2	20,480	0.00%
2022/05/03	24.2	44.01	20.1	44.00	44.05	4.2	20,208	0.02%
2022/04/29	18	45.02	20	44.57	44.50	-2	20,137	-0.01%
2022/04/28	10	42.61	2	43.10	42.45	8	19,944	0.04%
2022/04/27	25.3	43.47	20	43.72	43.15	5.3	19,857	0.03%
2022/04/26	14.5	44.16	8	44.87	43.40	6.5	19,656	0.03%
2022/04/25	13.4	45.83	11	45.38	45.25	2.4	19,467	0.01%
2022/04/22	11	49.30	23	49.19	48.70	-12	19,228	-0.06%
2022/04/21	66	49.50	59.1	49.65	49.00	7	18,969	0.04%
2022/04/20	93.1	49.58	110.4	50.35	48.25	-17.3	18,197	-0.10%	大賣/
2022/04/19	32	47.49	71.6	47.56	47.25	-39.6	16,420	-0.24%
2022/04/18	24	46.05	18.1	45.99	45.40	5.9	15,772	0.04%
2022/04/15	35	46.54	140.2	45.79	45.60	-105.1	15,688	-0.67%	大賣/鉅額交易
2022/04/14	25	44.24	7	44.02	44.10	18	15,270	0.12%
2022/04/13	13	43.69	4	43.75	43.55	9	15,274	0.06%
2022/04/12	2	42.55	3	42.57	42.95	-1	15,396	-0.01%
2022/04/08	4	43.05	9	42.90	42.90	-5	15,461	-0.03%
2022/04/07	5.2	41.57	9	42.64	41.00	-3.8	15,455	-0.02%
2022/04/06	1	42.80	0	0.00	42.80	1	15,481	0.01%
2022/04/01	1.1	43.37	6	43.55	43.60	-4.9	15,596	-0.03%
2022/03/31	13.2	43.74	4	43.40	43.45	9.2	15,620	0.06%
2022/03/30	5.3	43.96	13	44.02	44.00	-7.7	15,630	-0.05%
2022/03/29	6.9	44.25	13	44.23	44.10	-6.1	15,639	-0.04%
2022/03/28	4.1	42.37	8	43.41	44.05	-3.9	15,700	-0.02%
2022/03/25	14	43.31	9	44.04	43.10	5	15,880	0.03%
2022/03/24	82.2	44.91	19	44.55	44.45	63.2	15,869	0.40%
2022/03/23	19	44.95	0.1	45.20	44.90	18.9	16,004	0.12%
2022/03/22	5	45.15	6	44.92	44.90	-1	16,094	-0.01%
2022/03/21	3	45.32	5	45.40	45.40	-2	16,239	-0.01%
2022/03/18	26.1	44.98	8	45.00	45.00	18.1	16,282	0.11%
2022/03/17	11	45.53	12	45.45	45.80	-1	16,302	-0.01%
2022/03/16	100.5	45.98	88	45.02	44.45	12.5	16,384	0.08%
2022/03/15	59.5	46.62	47	45.80	45.20	12.5	16,604	0.08%
2022/03/14	75.4	48.50	107	48.38	47.80	-31.6	16,799	-0.19%	大賣/
2022/03/11	97.1	47.73	89	47.58	48.15	8.1	16,313	0.05%
2022/03/10	131	47.60	145.2	47.57	47.10	-14.2	15,460	-0.09%	大買/大賣/
2022/03/09	13	42.62	38	44.02	45.10	-25	14,030	-0.18%
2022/03/08	15	42.48	12	42.46	41.00	3	14,081	0.02%
2022/03/07	23	43.90	15	44.44	43.05	8	13,978	0.06%
2022/03/04	26	45.83	54	45.72	45.25	-28	13,893	-0.20%
2022/03/03	85	45.01	32.4	45.39	44.95	52.6	13,591	0.39%
2022/03/02	48	45.10	86	44.97	44.50	-38	13,513	-0.28%
2022/03/01	42	44.95	33	44.73	44.80	9	13,411	0.07%
2022/02/25	117	45.93	87.4	45.57	44.50	29.6	13,260	0.22%	大買/
2022/02/24	160.1	44.68	201.1	44.70	43.95	-41	12,558	-0.33%	大買/大賣/
2022/02/23	133	43.93	123	44.20	44.10	10	11,928	0.08%	大買/大賣/
2022/02/22	42	43.43	57	43.32	41.95	-15	11,487	-0.13%
2022/02/21	260.4	46.35	210.5	45.78	43.80	49.9	11,259	0.44%	大買/大賣/
2022/02/18	93	42.01	107.1	42.69	44.30	-14.1	10,238	-0.14%	大賣/
2022/02/17	3.2	40.68	10	40.80	40.30	-6.8	9,889	-0.07%
2022/02/16	58	40.89	19.1	40.64	41.00	38.9	9,903	0.39%
2022/02/15	6	39.58	7	39.80	39.70	-1	9,942	-0.01%
2022/02/14	3	39.32	3	39.70	38.95	0	10,035	0.00%
2022/02/11	1	40.50	4	40.00	39.90	-3	10,082	-0.03%
2022/02/10	16.1	40.27	21	40.20	40.45	-5	10,322	-0.05%
2022/02/09	8	39.04	13	39.00	39.20	-5	10,424	-0.05%
2022/02/08	39	38.85	39	38.92	38.95	0	10,534	0.00%
2022/02/07	10	38.41	6	38.76	39.05	4	10,725	0.04%
2022/01/26	11.2	35.64	8	35.59	35.60	3.2	11,122	0.03%
2022/01/25	13	35.88	6	35.34	35.30	7	11,231	0.06%
2022/01/24	6	35.72	16.1	36.34	37.05	-10.1	11,282	-0.09%
2022/01/21	20.1	37.66	77	37.01	36.70	-57	11,408	-0.50%
2022/01/20	13	38.33	8	38.33	38.50	5	11,467	0.04%
2022/01/19	8	38.82	9	38.87	38.45	-1	11,563	-0.01%
2022/01/18	7	39.78	6	39.93	39.65	1	11,669	0.01%
2022/01/17	3	39.50	2	39.38	39.50	1	11,855	0.01%
2022/01/14	8	39.88	11	39.99	40.00	-3	12,072	-0.02%
2022/01/13	17	41.04	15	40.72	40.50	2	12,124	0.02%
2022/01/12	3.5	40.84	3.4	40.34	41.20	0.1	12,267	0.00%
2022/01/11	17	41.27	4	41.35	40.95	13	12,517	0.10%
2022/01/10	19	41.06	7.7	40.84	40.90	11.3	12,993	0.09%
2022/01/07	8	42.62	7	42.03	41.90	1	13,083	0.01%
2022/01/06	9.7	43.26	4	43.06	43.00	5.7	13,411	0.04%
2022/01/05	14.4	44.18	13.5	44.46	43.70	0.9	13,643	0.01%
2022/01/04	5	44.10	9	44.47	44.65	-4	13,686	-0.03%
2022/01/03	14	44.21	3	43.95	44.20	11	14,030	0.08%
2021/12/30	4	45.05	175.1	45.01	45.20	-171.1	14,555	-1.18%	大賣/鉅額交易
2021/12/29	46	45.89	6.1	45.24	45.40	39.9	14,770	0.27%
2021/12/28	16	46.53	16	46.24	45.90	0	15,060	0.00%
2021/12/27	13	46.36	12.2	46.28	46.10	0.8	15,409	0.01%
2021/12/24	56	47.01	13.1	46.75	46.60	42.9	15,659	0.27%
2021/12/23	22.1	46.99	2	47.43	46.85	20.1	16,080	0.12%
2021/12/22	35	47.81	4	47.98	47.60	31	16,309	0.19%
2021/12/21	56	47.96	19	47.61	48.30	37	16,421	0.23%
2021/12/20	4	47.10	102	46.72	46.70	-98	16,321	-0.60%	大賣/
2021/12/17	121	47.95	47	47.50	46.45	74	16,507	0.45%	大買/
2021/12/16	14	47.19	10	46.97	46.40	4	16,710	0.02%
2021/12/15	13	46.58	10	46.41	46.75	3	16,713	0.02%
2021/12/14	15	45.84	16	45.55	44.70	-1	16,837	-0.01%
2021/12/13	29	47.59	17	47.49	47.00	12	17,025	0.07%
2021/12/10	44.1	49.28	20	48.92	48.15	24.1	17,372	0.14%
2021/12/09	141.4	51.47	147	51.76	51.00	-5.7	17,736	-0.03%	大買/大賣/
2021/12/08	37	49.94	47	50.11	50.20	-10	17,981	-0.06%
2021/12/07	67	43.99	88.2	44.46	45.80	-21.2	17,768	-0.12%
2021/12/06	13	44.16	107	44.09	43.80	-94	18,102	-0.52%	大賣/
2021/12/03	27	43.64	18	43.82	43.25	9	18,761	0.05%
2021/12/02	41	44.44	34	44.45	44.05	7	19,708	0.04%
2021/12/01	9	42.00	9	42.38	42.45	0	19,899	0.00%
2021/11/30	1	42.75	7	42.32	42.70	-6	20,658	-0.03%
2021/11/29	2.1	40.93	6	41.19	40.75	-3.9	21,644	-0.02%
2021/11/26	14	41.58	13	41.49	41.20	1	22,686	0.00%
2021/11/25	8	43.53	24	43.70	42.85	-16	23,768	-0.07%
2021/11/24	28	43.24	10	43.64	43.60	18	25,368	0.07%
2021/11/23	19	43.27	17	43.01	42.50	2	25,959	0.01%
2021/11/22	10	42.68	16	43.21	43.15	-6	27,384	-0.02%
2021/11/19	33	42.88	11	42.47	42.40	22	28,767	0.08%
2021/11/18	10	42.80	14	43.31	43.00	-4	30,998	-0.01%
2021/11/17	23.1	42.96	52	43.16	43.05	-28.9	31,371	-0.09%
2021/11/16	64	43.29	25	43.92	44.20	39	32,589	0.12%
2021/11/15	19	42.52	22	42.66	42.70	-3	34,574	-0.01%
2021/11/12	6	42.72	6.1	42.29	42.55	-0.1	35,327	0.00%
2021/11/11	11.1	42.66	32	42.61	41.50	-20.9	35,478	-0.06%
2021/11/10	11	43.71	3	44.08	43.35	8	35,594	0.02%
2021/11/09	57.1	44.42	51	44.20	43.90	6.1	35,942	0.02%
2021/11/08	23	44.01	38	44.18	44.30	-15	35,955	-0.04%
2021/11/05	18	42.71	29	42.99	43.30	-11	36,121	-0.03%
2021/11/04	56	44.07	27	43.75	42.90	29	36,514	0.08%
2021/11/03	68	43.79	49.1	44.04	43.45	18.9	37,824	0.05%
2021/11/02	71	41.11	9.1	41.72	41.10	61.9	38,083	0.16%
2021/11/01	35	41.37	13	41.42	41.10	22	38,111	0.06%
2021/10/29	19.1	40.90	30	40.82	40.80	-10.9	38,187	-0.03%
2021/10/28	4	41.08	23.1	40.96	40.20	-19.1	38,417	-0.05%
2021/10/27	9.4	40.81	23	40.94	40.65	-13.6	38,808	-0.04%
2021/10/26	23.1	41.49	18	41.59	42.00	5.1	39,488	0.01%
2021/10/25	42	41.99	56.2	42.19	42.00	-14.2	40,330	-0.04%
2021/10/22	41.2	42.22	55	41.22	41.10	-13.8	40,941	-0.03%
2021/10/21	12	43.38	10	43.59	43.30	2	41,212	0.00%
2021/10/20	8	43.78	24	44.07	43.20	-16	41,449	-0.04%
2021/10/19	47	44.81	30	44.56	44.10	17	41,844	0.04%
2021/10/18	46.2	44.38	61.1	44.80	45.65	-14.9	42,166	-0.04%
2021/10/15	8	44.32	9.3	44.03	44.30	-1.3	42,403	0.00%
2021/10/14	14	44.43	23	44.44	44.20	-9	42,793	-0.02%
2021/10/13	37.3	45.92	104	44.80	43.50	-66.7	42,883	-0.16%	大賣/
2021/10/12	14.1	46.74	9	45.24	45.90	5.1	44,043	0.01%
2021/10/08	46	48.90	41	48.80	48.70	5	44,735	0.01%
2021/10/07	80	48.26	81.2	48.56	48.50	-1.2	45,111	0.00%
2021/10/06	23.1	46.43	40	46.05	45.00	-16.9	45,156	-0.04%
2021/10/05	107	47.23	115	47.51	47.85	-8	45,594	-0.02%	大買/大賣/
2021/10/04	133.2	51.32	65	50.64	47.00	68.2	46,100	0.15%	大買/
2021/10/01	18.1	56.27	25	54.94	53.00	-6.9	47,629	-0.01%
2021/09/30	89.1	57.79	51.1	57.73	58.40	37.9	49,158	0.08%
2021/09/29	35	57.05	33.1	56.20	54.70	1.9	48,845	0.00%
2021/09/28	9.2	56.28	15	56.25	55.50	-5.8	48,637	-0.01%
2021/09/27	8	58.48	7	58.80	58.20	1	48,523	0.00%
2021/09/24	24	59.10	34.1	59.17	58.60	-10.1	48,505	-0.02%
2021/09/23	44	59.32	29	59.15	58.10	15	48,309	0.03%
2021/09/22	8	57.08	2	57.20	57.70	6	48,010	0.01%
2021/09/17	82	57.79	79	57.75	58.00	3	47,987	0.01%
2021/09/16	26.2	58.08	42	57.42	57.30	-15.8	47,791	-0.03%
2021/09/15	137.1	59.70	122.1	59.92	59.20	15	47,790	0.03%	大買/大賣/
2021/09/14	77.2	62.14	153.2	62.10	59.10	-76	47,320	-0.16%	大賣/
2021/09/13	182	62.34	125.1	62.03	61.50	56.9	47,114	0.12%	大買/大賣/
2021/09/10	103	60.24	105	60.16	59.80	-2	46,563	0.00%	大買/大賣/
2021/09/09	134.2	59.88	134	59.25	59.90	0.2	46,502	0.00%	大買/大賣/
2021/09/08	98	58.13	91	58.73	60.30	7	48,879	0.01%
2021/09/07	187.2	58.95	174.1	58.88	57.60	13.1	50,797	0.03%	大買/大賣/
2021/09/06	95.2	58.70	79	57.73	55.80	16.2	52,497	0.03%
2021/09/03	168.4	62.54	178	60.56	60.70	-9.6	54,167	-0.02%	大買/大賣/
2021/09/02	126.1	62.60	178.6	62.37	63.80	-52.5	54,218	-0.10%	大買/大賣/
2021/09/01	161.3	64.21	127	63.37	61.90	34.3	55,198	0.06%	大買/大賣/
2021/08/31	210	67.69	155.3	67.73	67.70	54.7	54,516	0.10%	大買/大賣/
2021/08/30	358	67.81	412.5	68.07	67.00	-54.5	53,818	-0.10%	大買/大賣/
2021/08/27	154.1	65.42	141	65.43	64.30	13.1	52,661	0.02%	大買/大賣/
2021/08/26	215	67.41	151	66.95	66.60	64	52,777	0.12%	大買/大賣/
2021/08/25	221	63.28	232.6	63.87	65.70	-11.6	52,918	-0.02%	大買/大賣/
2021/08/24	310	63.80	245.5	63.49	63.80	64.5	52,005	0.12%	大買/大賣/
2021/08/23	21	58.87	67.4	60.44	60.50	-46.4	50,543	-0.09%
2021/08/20	190	53.86	260	54.05	55.00	-70	51,324	-0.14%	大買/大賣/
2021/08/19	254	54.34	240.1	54.47	51.70	13.9	51,051	0.03%	大買/大賣/
2021/08/18	83	49.98	112	50.60	52.40	-29	50,007	-0.06%	大賣/
2021/08/17	9	49.33	10.2	49.70	47.70	-1.2	50,557	0.00%
2021/08/16	32	49.20	21	49.11	48.50	11	50,984	0.02%
2021/08/13	52	51.03	48	50.82	49.50	4	51,529	0.01%
2021/08/12	17	49.73	24	49.70	50.30	-7	51,812	-0.01%
2021/08/11	83	49.55	66	49.69	49.10	17	52,430	0.03%
2021/08/10	119.1	52.29	100	51.63	50.40	19.1	52,970	0.04%	大買/
2021/08/09	240	53.88	184	53.24	52.10	56	52,740	0.11%	大買/大賣/
2021/08/06	27	53.01	88	53.26	54.10	-61	51,535	-0.12%
2021/08/05	36	49.56	65	49.79	49.20	-29	51,190	-0.06%
2021/08/04	39	51.47	39	51.54	50.90	0	51,652	0.00%
2021/08/03	55	51.41	39	51.86	51.20	16	53,098	0.03%
2021/08/02	61	49.42	55	49.36	51.00	6	53,338	0.01%
2021/07/30	142.2	53.41	104	53.36	50.00	38.2	54,107	0.07%	大買/大賣/
2021/07/29	59	52.17	91	51.69	54.40	-32	53,367	-0.06%
2021/07/28	160	47.36	170	47.62	49.50	-10	52,449	-0.02%	大買/大賣/
2021/07/27	62	48.53	60.8	48.04	46.50	1.2	51,673	0.00%
2021/07/26	44.5	51.33	36.1	50.75	49.30	8.4	51,299	0.02%
2021/07/23	65	51.95	60	52.29	53.50	5	50,976	0.01%
2021/07/22	41	50.69	55	49.22	49.85	-14	50,458	-0.03%
2021/07/21	138.1	56.44	102	55.02	51.70	36.1	49,923	0.07%	大買/大賣/
2021/07/20	38	54.64	37	55.10	56.40	1	49,293	0.00%
2021/07/19	57	55.54	50	55.74	55.10	7	48,920	0.01%
2021/07/16	200.1	57.24	178	57.58	55.00	22.1	48,672	0.05%	大買/大賣/
2021/07/15	94.1	54.25	82.9	54.63	55.90	11.2	47,599	0.02%
2021/07/14	88.1	51.99	79.7	52.94	50.90	8.4	47,513	0.02%
2021/07/13	64.3	56.71	82.2	56.60	54.40	-17.8	46,883	-0.04%
2021/07/12	183	63.48	167.4	62.59	60.40	15.6	47,094	0.03%	大買/大賣/
2021/07/09	126	66.59	80.3	66.94	62.70	45.7	46,827	0.10%	大買/
2021/07/08	296.3	71.20	208.7	70.94	68.30	87.6	47,679	0.18%	大買/大賣/
2021/07/07	130.1	71.90	200.7	73.14	71.10	-70.6	46,134	-0.15%	大買/大賣/
2021/07/06	19	67.38	24	66.66	69.30	-5	44,771	-0.01%
2021/07/05	8	61.27	1	63.00	63.00	7	45,005	0.02%
2021/07/02	17	68.25	17	69.81	67.50	0	45,037	0.00%
2021/07/01	17	66.99	17	68.24	69.00	0	45,081	0.00%
2021/06/30	3	60.33	16.2	61.50	63.90	-13.2	45,006	-0.03%
2021/06/29	20.3	60.31	7	60.66	59.00	13.3	44,970	0.03%
2021/06/28	25.3	63.61	8	64.20	62.20	17.3	44,934	0.04%
2021/06/25	5	59.10	14	59.16	59.40	-9	44,861	-0.02%
2021/06/24	19	59.55	73.6	57.37	60.90	-54.6	44,838	-0.12%
2021/06/23	5	62.10	3.3	62.10	62.10	1.7	44,587	0.00%
2021/06/22	95.1	69.48	48.8	68.22	68.90	46.3	44,606	0.10%
2021/06/21	41	62.63	4.1	63.50	63.80	37	44,233	0.08%
2021/06/18	25	55.50	47.1	56.04	58.00	-22.1	45,082	-0.05%
2021/06/17	310.6	51.29	247.6	51.17	52.80	63.1	45,290	0.14%	大買/大賣/
2021/06/16	260.4	46.98	288	47.12	48.05	-27.6	42,907	-0.06%	大買/大賣/
2021/06/15	321.1	42.08	330.3	42.75	43.70	-9.2	40,585	-0.02%	大買/大賣/
2021/06/11	119.2	38.83	235.9	38.76	39.75	-116.7	37,979	-0.31%	大買/大賣/鉅額交易
2021/06/10	78	35.64	65	35.76	36.15	13	36,106	0.04%
2021/06/09	232.5	37.59	208.5	37.78	36.60	24	35,605	0.07%	大買/大賣/
2021/06/08	12	35.88	31.2	36.17	36.90	-19.2	33,536	-0.06%
2021/06/07	33.1	33.71	39	34.16	33.55	-5.9	33,183	-0.02%
2021/06/04	66.3	37.41	44	37.07	35.45	22.3	32,705	0.07%
2021/06/03	77	38.63	124.7	38.86	38.30	-47.7	32,180	-0.15%	大賣/
2021/06/02	195	38.34	150	38.88	37.70	45	31,370	0.14%	大買/大賣/
2021/06/01	59	36.05	87	35.88	36.60	-28	29,844	-0.09%
2021/05/31	94.1	36.76	85.1	37.44	35.20	8.9	29,322	0.03%
2021/05/28	129.2	36.71	155	36.48	36.25	-25.8	28,468	-0.09%	大買/大賣/
2021/05/27	131.5	35.99	121.2	36.27	35.55	10.3	27,260	0.04%	大買/大賣/
2021/05/26	89.1	34.49	117.3	34.54	34.70	-28.2	26,202	-0.11%	大賣/
2021/05/25	167.5	33.07	152	32.50	33.00	15.5	25,070	0.06%	大買/大賣/
2021/05/24	37	32.52	62.3	33.06	33.25	-25.3	23,739	-0.11%
2021/05/21	68	29.23	70.4	29.11	30.25	-2.4	23,232	-0.01%
2021/05/20	51.3	28.60	60	28.79	27.50	-8.7	22,566	-0.04%
2021/05/19	128.2	28.09	130	27.72	27.90	-1.8	22,070	-0.01%	大買/大賣/
2021/05/18	117	26.78	191	27.04	26.95	-74	21,209	-0.35%	大買/大賣/
2021/05/17	8	25.20	7	25.34	25.20	1	20,287	0.00%
2021/05/14	28	28.53	18	29.62	27.95	10	19,953	0.05%
2021/05/13	20.8	31.19	19	31.76	31.05	1.8	19,467	0.01%
2021/05/12	65.1	36.38	51	35.86	34.45	14.1	19,082	0.07%
2021/05/11	228	38.17	119.8	38.36	38.25	108.2	18,559	0.58%	大買/大賣/鉅額交易
2021/05/10	48	34.22	143.1	34.20	35.55	-95.1	16,953	-0.56%	大賣/
2021/05/07	154	31.31	85.1	31.33	32.35	68.9	16,299	0.42%	大買/
2021/05/06	6	28.60	5	29.34	29.45	1	15,030	0.01%
2021/05/05	7	27.26	1	27.30	28.15	6	14,974	0.04%
2021/05/04	10	28.14	1	26.20	26.10	9	14,922	0.06%
2021/05/03	1	29.90	3.6	30.12	29.00	-2.6	14,944	-0.02%
2021/04/29	4	28.28	13	27.86	29.00	-9	14,880	-0.06%
2021/04/28	4	27.94	0	0.00	28.30	4	14,931	0.03%
2021/04/27	4	28.86	0	0.00	28.85	4	14,965	0.03%
2021/04/26	2.6	28.28	10.2	28.39	28.85	-7.6	14,986	-0.05%
2021/04/23	32	27.02	15	27.02	27.00	17	14,973	0.11%
2021/04/22	12	34.22	21	36.29	30.00	-9	15,665	-0.06%
2021/04/21	47.1	32.73	25.8	33.24	33.30	21.3	15,530	0.14%
2021/04/20	163	29.50	147	29.87	30.30	16	15,294	0.10%	大買/大賣/
2021/04/19	19	26.97	40	27.55	27.55	-21	14,488	-0.14%
2021/04/16	166	23.81	159.1	24.04	25.05	6.9	14,367	0.05%	大買/大賣/
2021/04/15	59.5	23.00	31.3	23.14	22.80	28.2	13,506	0.21%
2021/04/14	284.4	22.48	300	22.92	23.00	-15.6	13,125	-0.12%	大買/大賣/
2021/04/13	22	20.78	126.1	21.02	21.65	-104.1	11,426	-0.91%	大賣/鉅額交易
2021/04/12	107.1	19.88	95	19.90	19.70	12.1	10,992	0.11%	大買/
2021/04/09	79.2	18.73	41	18.98	18.80	38.2	10,562	0.36%
2021/04/08	6	19.45	18	19.42	19.65	-12	10,215	-0.12%
2021/04/07	31	19.12	29	18.46	19.35	2	10,214	0.02%
2021/04/06	22	18.19	2	17.70	18.10	20	10,228	0.20%
2021/04/01	6	18.08	9	18.00	18.00	-3	10,401	-0.03%
2021/03/31	10	17.95	12	18.08	18.00	-2	10,538	-0.02%
2021/03/30	5	17.65	11	18.20	17.65	-6	10,717	-0.06%
2021/03/29	44	18.45	15	18.65	18.20	29	11,215	0.26%
2021/03/26	1	17.35	8	17.31	17.75	-7	11,431	-0.06%
2021/03/25	14	16.75	4	16.49	16.45	10	11,419	0.09%
2021/03/24	42	16.98	7.6	17.13	17.15	34.4	11,581	0.30%
2021/03/23	274.1	18.48	138.1	18.18	17.55	136	11,514	1.18%	大買/大賣/鉅額交易
2021/03/22	49.1	18.60	127.1	18.59	18.75	-78.1	10,458	-0.75%	大賣/
2021/03/19	77	16.28	50.1	16.67	17.05	26.9	9,986	0.27%
2021/03/18	31	14.55	136	14.85	15.50	-105	9,503	-1.10%	大賣/鉅額交易
2021/03/17	68	13.74	65	13.91	14.10	3	9,043	0.03%
2021/03/16	108	13.65	56	13.50	13.85	52	8,790	0.59%	大買/
2021/03/15	74	12.45	34	12.61	12.75	40	8,337	0.48%
2021/03/11	1	11.70	40.1	11.70	11.75	-39.1	8,026	-0.49%
2021/03/10	42	11.89	10	11.85	11.70	32	7,905	0.40%
2021/03/09	1	11.80	21	11.90	11.80	-20	7,881	-0.25%
2021/03/08	1	11.65	10	11.60	11.65	-9	7,835	-0.11%
2021/03/05	1	11.80	2	12.05	11.45	-1	7,790	-0.01%
2021/03/04	10	11.55	0	0.00	11.75	10	7,710	0.13%
2021/03/02	2	11.65	2	11.88	11.30	0	7,715	0.00%
2021/02/26	32	11.84	6	11.45	11.70	26	7,669	0.34%
2021/02/25	1	11.70	18	11.76	11.65	-17	7,613	-0.22%
2021/02/24	5	11.90	5	12.05	11.65	0	7,539	0.00%
2021/02/23	8	12.29	0	0.00	11.90	8	7,470	0.11%
2021/02/22	10	12.00	16	11.80	12.10	-6	7,259	-0.08%
2021/02/19	65	11.76	43.4	11.71	11.50	21.6	7,117	0.30%
2021/02/18	0	0.00	24	11.32	11.35	-24	6,852	-0.35%
2021/02/17	5	10.15	8.6	10.34	10.35	-3.6	6,787	-0.05%
2021/02/05	0	0.00	3	9.90	9.90	-3	6,741	-0.04%
2021/02/04	7	10.01	0	0.00	9.94	7	6,759	0.10%
2021/02/03	18	10.35	54	10.34	9.98	-36	6,780	-0.53%
2021/02/02	55	10.54	17	10.38	10.35	38	7,029	0.54%
2021/02/01	1	9.76	0	0.00	9.91	1	6,936	0.01%
2021/01/29	7	9.92	31	10.00	9.81	-24	6,910	-0.35%
2021/01/28	20	10.32	3	10.30	10.25	17	7,253	0.23%
2021/01/27	1	10.00	5	10.15	9.96	-4	7,213	-0.06%
2021/01/26	1	10.20	7	10.31	10.15	-6	7,288	-0.08%
2021/01/25	16	10.66	35	10.66	10.75	-19	7,238	-0.26%
2021/01/22	54	10.04	38	10.16	10.25	16	7,138	0.22%
2021/01/21	68	10.29	103	10.09	9.72	-35	7,113	-0.49%	大賣/
2021/01/20	3	9.98	50	9.80	9.56	-47	7,016	-0.67%
2021/01/19	79	11.22	63	10.60	10.45	16	6,930	0.23%
2021/01/18	19	10.67	24	10.86	11.00	-5	6,890	-0.07%
2021/01/15	178	11.81	54	11.62	11.20	124	6,737	1.84%	大買/鉅額交易
2021/01/14	1	12.15	5	11.76	12.35	-4	5,819	-0.07%
2021/01/13	5	11.47	2.2	11.43	11.25	2.8	5,699	0.05%
2021/01/11	1	12.70	0	0.00	12.85	1	5,484	0.02%
2021/01/08	5	11.95	11	11.87	12.40	-6	5,448	-0.11%
2021/01/07	0	0.00	1.7	11.32	11.40	-1.7	5,419	-0.03%
2021/01/06	0	0.00	7	12.61	12.20	-7	5,345	-0.13%
2021/01/05	5	12.90	2	12.85	13.00	3	5,299	0.06%
2021/01/04	2	13.00	3	13.15	13.10	-1	5,336	-0.02%
2020/12/31	0	0.00	2	13.00	13.00	-2	5,289	-0.04%
2020/12/30	10	12.40	15	12.40	12.70	-5	5,236	-0.10%
2020/12/29	34	13.84	6	13.90	13.20	28	5,090	0.55%
2020/12/28	10	14.41	13.7	14.50	14.50	-3.7	4,900	-0.07%
2020/12/25	19	13.14	20	12.92	13.20	-1	4,643	-0.02%
2020/12/24	7.4	12.33	8.7	12.29	12.40	-1.3	4,435	-0.03%
2020/12/23	115	10.73	137.5	10.97	11.95	-22.5	4,179	-0.54%	大買/大賣/
2020/12/22	18.5	10.95	1	10.95	10.90	17.5	3,646	0.48%
2020/12/21	7	9.98	11	9.98	9.98	-4	3,314	-0.12%
2020/12/18	2	8.92	2	9.08	9.08	0	3,239	0.00%
2020/12/17	1	8.23	0	0.00	8.26	1	3,017	0.03%
2020/12/16	0	0.00	11	8.41	8.48	-11	2,959	-0.37%
2020/12/15	22	8.32	12	8.40	8.03	10	2,864	0.35%
2020/12/14	1	7.95	1	7.45	7.94	0	2,668	0.00%
2020/12/10	0	0.00	6	7.72	7.55	-6	2,564	-0.23%
2020/12/08	11	7.73	54	7.80	7.79	-43	2,572	-1.67%
2020/12/03	1	7.51	0	0.00	7.41	1	2,640	0.04%
2020/12/02	0	0.00	4	7.43	7.51	-4	2,732	-0.15%
2020/12/01	5	7.65	5	7.53	7.53	0	2,731	0.00%
2020/11/30	0	0.00	16	7.67	7.63	-16	2,732	-0.59%
2020/11/27	1	7.43	17	7.46	7.50	-16	2,719	-0.59%
2020/11/26	22	7.48	0	0.00	7.57	22	2,822	0.78%
2020/11/24	0	0.00	50	7.28	7.18	-50	2,799	-1.79%
2020/11/18	0	0.00	5	7.17	7.19	-5	2,810	-0.18%
2020/11/12	0	0.00	50	7.15	7.08	-50	2,794	-1.79%
2020/11/11	8	7.21	3	7.21	7.18	5	2,779	0.18%
2020/11/10	0	0.00	7	7.82	7.20	-7	2,747	-0.25%
2020/11/06	3	7.19	0	0.00	7.18	3	2,383	0.13%
2020/11/05	100	7.28	2	7.19	7.19	98	2,383	4.11%
2020/11/03	5	7.04	0.7	6.91	6.95	4.3	2,005	0.21%
2020/11/02	1	6.95	0	0.00	6.91	1	1,889	0.05%
2020/10/30	1	7.00	0	0.00	6.94	1	1,880	0.05%
2020/10/29	1	7.10	1	6.75	7.16	0	1,871	0.00%
2020/10/28	0	0.00	2	7.10	6.99	-2	1,802	-0.11%
2020/10/26	11	7.39	20	7.40	7.39	-9	1,757	-0.51%
2020/10/15	50	6.68	0	0.00	6.64	50	1,673	2.99%
2020/10/14	0	0.00	2	6.77	6.71	-2	1,677	-0.12%
2020/10/12	7	6.70	8	6.70	6.60	-1	1,669	-0.06%
2020/10/08	0	0.00	5	6.89	6.86	-5	1,587	-0.32%
2020/10/05	0	0.00	2	6.92	6.93	-2	1,604	-0.12%
2020/09/30	0	0.00	8	6.71	6.73	-8	1,617	-0.49%
2020/09/28	10	6.81	5	6.82	6.68	5	1,653	0.30%
2020/09/25	22	6.71	15	6.68	6.66	7	1,684	0.42%
2020/09/24	5	6.66	0	0.00	6.57	5	1,825	0.27%
2020/09/23	6	6.82	0	0.00	6.77	6	1,819	0.33%
2020/09/18	1	7.12	0	0.00	7.11	1	1,817	0.06%
2020/09/17	3	7.20	5	7.14	7.12	-2	1,822	-0.11%
2020/09/14	10	7.40	0	0.00	7.05	10	1,842	0.54%
2020/09/11	1	7.65	0	0.00	7.23	1	1,823	0.05%
2020/09/10	2	7.93	2	7.72	7.68	0	1,828	0.00%
2020/09/09	17	7.63	6	7.88	7.92	11	1,807	0.61%
2020/09/08	29	8.04	13	7.97	7.85	16	1,773	0.90%
2020/09/07	8	7.59	2	7.49	7.63	6	1,641	0.37%
2020/09/04	0	0.00	2	6.99	6.94	-2	1,562	-0.13%
2020/09/03	6	7.11	0	0.00	7.08	6	1,587	0.38%
2020/09/02	7	7.10	13	7.11	7.11	-6	1,693	-0.35%
2020/09/01	22	7.39	6	7.27	7.30	16	1,740	0.92%
2020/08/31	1	6.98	2	6.98	6.98	-1	1,627	-0.06%
2020/08/27	2	6.35	60	6.41	6.34	-58	1,575	-3.68%
2020/08/26	50	6.55	10	6.50	6.46	40	1,574	2.54%
2020/08/25	10	6.37	0	0.00	6.38	10	1,533	0.65%
2020/08/24	0	0.00	6	6.11	6.12	-6	1,517	-0.40%
2020/08/21	2	6.04	0.7	6.10	6.11	1.3	1,525	0.09%
2020/08/11	1	6.40	0	0.00	6.32	1	1,502	0.07%
2020/07/27	1	6.00	0	0.00	5.98	1	1,489	0.07%
2020/07/20	10	6.47	0	0.00	6.43	10	1,496	0.67%
2020/07/09	0.2	6.60	1	6.62	6.65	-0.8	1,525	-0.05%
2020/07/07	0	0.00	0.7	6.91	6.91	-0.7	1,477	-0.05%
2020/07/06	0	0.00	0.7	7.00	7.09	-0.7	1,472	-0.05%
2020/07/03	20	7.07	1	6.95	6.90	19	1,429	1.33%
2020/06/29	0	0.00	6	6.29	6.33	-6	1,200	-0.50%
2020/06/23	4	6.53	0	0.00	6.61	4	1,181	0.34%
2020/06/19	6	6.55	7	6.56	6.54	-1	1,151	-0.09%
2020/06/18	1	6.59	0	0.00	6.54	1	1,123	0.09%
2020/06/17	5	6.59	15	6.57	6.53	-10	1,107	-0.90%
2020/06/16	1	6.30	10	6.29	6.31	-9	1,060	-0.85%
2020/06/12	0	0.00	10	6.08	6.21	-10	1,048	-0.95%
2020/06/11	0	0.00	4	6.26	6.13	-4	1,049	-0.38%
2020/06/10	10	6.53	2	6.40	6.40	8	1,019	0.78%
2020/06/09	2	6.79	1	6.85	6.55	1	984	0.10%
2020/06/08	4	6.21	10	6.28	6.34	-6	853	-0.70%
2020/06/02	1	5.18	0	0.00	5.15	1	712	0.14%
2020/06/01	1	5.16	0	0.00	5.16	1	702	0.14%
2020/05/26	10	5.03	0	0.00	5.03	10	669	1.49%
2020/05/21	10	5.06	0	0.00	5.06	10	647	1.54%
2020/05/20	10	5.00	0	0.00	5.00	10	633	1.58%
2020/05/18	1	5.05	0	0.00	4.95	1	615	0.16%
2020/05/07	0	0.00	1	5.57	5.60	-1	550	-0.18%
2020/05/04	1	5.79	5	5.73	5.80	-4	542	-0.74%
2020/04/21	5	5.30	3	5.17	5.28	2	492	0.41%
2020/04/15	0	0.00	28	5.49	5.51	-28	452	-6.19%
2020/04/13	4	5.02	0	0.00	4.97	4	412	0.97%
2020/04/10	0	0.00	10	5.03	5.04	-10	408	-2.45%
2020/04/09	0	0.00	8	4.96	4.99	-8	404	-1.98%
2020/03/26	0	0.00	22	4.53	4.60	-22	380	-5.78%
2020/03/24	0	0.00	4	4.32	4.36	-4	378	-1.06%
2020/03/20	8	4.70	0	0.00	4.66	8	360	2.22%
2020/03/19	0	0.00	1	4.63	4.63	-1	349	-0.29%
2020/03/17	5	5.10	11	5.09	5.32	-6	329	-1.82%
2020/03/16	3	5.84	0	0.00	5.65	3	301	1.00%
2020/03/12	3	6.41	0	0.00	6.40	3	278	1.08%
2020/03/09	5	6.73	0	0.00	6.60	5	261	1.91%
2020/03/06	5	6.85	0	0.00	6.85	5	250	1.99%
2020/03/02	1	6.60	0	0.00	6.80	1	248	0.40%
2020/02/14	0	0.00	22	6.83	6.97	-22	229	-9.60%
2020/01/13	0	0.00	8	7.81	7.80	-8	184	-4.34%
2020/01/08	1	7.95	0	0.00	8.00	1	177	0.56%
2019/12/17	0.5	8.01	0	0.00	8.18	0.5	150	0.33%
2019/12/16	0.6	8.16	0	0.00	8.20	0.6	148	0.40%
2019/11/28	0	0.00	1.7	8.40	8.45	-1.7	147	-1.12%
2019/11/15	1	8.16	0	0.00	8.35	1	160	0.62%
2019/11/06	0	0.00	0.7	8.50	8.53	-0.7	161	-0.43%
2019/10/21	0	0.00	13.8	8.73	8.71	-13.8	189	-7.32%
2019/09/23	0.3	8.71	0	0.00	8.76	0.3	279	0.09%
2019/09/20	0	0.00	14	8.75	8.80	-14	281	-4.97%
2019/09/02	5	9.03	0	0.00	9.00	5	279	1.79%
2019/07/26	0	0.00	12	9.39	9.36	-12	327	-3.66%
2019/07/19	3	9.29	0	0.00	9.30	3	301	1.00%
2019/07/16	0	0.00	2	8.84	8.83	-2	264	-0.76%
2019/06/25	0.3	8.54	0	0.00	8.59	0.3	296	0.10%
2019/06/06	0	0.00	1	8.46	8.45	-1	349	-0.29%
2019/05/21	11	8.43	0	0.00	8.40	11	371	2.96%
2019/05/16	0	0.00	38	8.92	8.99	-38	364	-10.42%
2019/05/14	1	9.17	0	0.00	9.29	1	360	0.28%
2019/05/07	4	9.63	0	0.00	9.69	4	378	1.06%
2019/04/16	0	0.00	0.7	9.48	9.53	-0.7	407	-0.18%
2019/04/15	0	0.00	1	9.63	9.72	-1	404	-0.25%
2019/04/01	1	9.70	2	9.71	9.82	-1	483	-0.21%
2019/03/29	0	9.91	0	0.00	9.97	0	469	0.00%
2019/03/06	2	10.55	0	0.00	10.45	2	546	0.37%
2019/02/26	0.3	10.40	0	0.00	10.45	0.3	554	0.05%
2019/02/25	2.7	10.55	0	0.00	10.40	2.7	566	0.47%
2019/02/14	11	7.17	0	0.00	7.21	11	556	1.98%
2019/02/12	22	7.16	0	0.00	7.15	22	546	4.03%
2018/12/27	25	7.38	1	7.36	7.36	24	797	3.01%
2018/12/26	13	7.38	0	0.00	7.33	13	796	1.63%
2018/12/22	2	7.38	0	0.00	7.59	2	775	0.26%
2018/12/21	0	0.00	1	7.42	7.51	-1	770	-0.13%
2018/12/20	1	7.58	0	0.00	7.55	1	767	0.13%
2018/12/19	1	7.74	1	7.68	7.58	0	761	0.00%
2018/12/11	0	0.00	10	7.37	7.32	-10	689	-1.45%
2018/12/05	2	7.50	0	0.00	7.53	2	673	0.30%
2018/11/30	5	7.45	0	0.00	7.48	5	668	0.75%
2018/11/29	14	7.53	0	0.00	7.50	14	665	2.10%
2018/11/28	0	0.00	13	7.53	7.66	-13	660	-1.97%
2018/11/14	1	7.35	0	0.00	7.30	1	700	0.14%
2018/11/08	0	0.00	1	7.29	7.29	-1	705	-0.14%
2018/10/29	2	7.25	0	0.00	7.26	2	865	0.23%
2018/10/24	17	7.70	8	7.75	7.73	9	851	1.06%
2018/10/23	0	0.00	1	7.89	7.86	-1	843	-0.12%
2018/10/19	1	8.32	0	0.00	8.24	1	814	0.12%
2018/10/18	1	8.16	1	8.42	8.42	0	760	0.00%
2018/10/16	1	8.18	0	0.00	7.93	1	726	0.14%
2018/10/15	5	7.97	5	8.00	8.00	0	698	0.00%
2018/09/13	1	7.89	0	0.00	7.89	1	858	0.12%
2018/09/03	5	8.00	0	0.00	8.04	5	862	0.58%
2018/08/28	0	0.00	5	8.01	8.05	-5	899	-0.56%
2018/08/14	5	7.53	1	7.50	7.53	4	870	0.46%
2018/08/07	13	8.06	2	8.13	8.00	11	820	1.34%
2018/07/27	0	0.00	0.6	7.50	7.55	-0.6	835	-0.07%
2018/07/26	0	0.00	0.2	7.45	7.48	-0.2	839	-0.03%
2018/07/16	0	0.00	21	7.33	7.45	-21	785	-2.67%
2018/07/12	0	0.00	6	7.31	7.25	-6	763	-0.79%
2018/07/02	0	0.00	23	7.40	7.39	-23	824	-2.79%
2018/06/22	26	7.58	3	7.50	7.48	23	918	2.51%
2018/06/11	0	0.00	7	7.57	7.60	-7	1,277	-0.55%
2018/06/08	1	7.60	0	7.60	7.64	1	1,272	0.07%
2018/06/07	1	7.67	0	0.00	7.70	1	1,264	0.08%
2018/06/05	3	7.44	0	0.00	7.64	3	1,233	0.24%
2018/05/28	2	7.40	0	0.00	7.41	2	1,160	0.17%
2018/05/16	0	0.00	1	7.56	7.59	-1	1,101	-0.09%
2018/05/10	1	7.72	0	0.00	7.70	1	1,101	0.09%
2018/05/04	1	7.55	1	7.95	7.83	0	1,047	0.00%
2018/05/02	0	0.00	2	7.40	7.39	-2	1,009	-0.20%
2018/04/26	0	0.00	2	7.40	7.34	-2	1,013	-0.20%
2018/04/20	0	0.00	53.3	7.40	7.39	-53.3	1,016	-5.24%
2018/04/19	0	0.00	30	7.35	7.45	-30	1,013	-2.96%
2018/04/16	0	0.00	40	7.47	7.51	-40	1,015	-3.94%
2018/04/11	0	0.00	2	7.39	7.49	-2	1,018	-0.20%
2018/04/10	0	0.00	20	7.29	7.39	-20	1,012	-1.98%
2018/04/09	0	0.00	20	7.17	7.30	-20	1,024	-1.95%
2018/04/02	0	0.00	0.9	7.16	7.20	-0.9	1,093	-0.08%
2018/03/30	0	0.00	5	7.28	7.32	-5	1,075	-0.46%
2018/03/27	0	0.00	1,073	7.30	7.39	-1,073	1,034	-103.75%	大賣/鉅額交易
2018/03/26	6	7.35	6	7.43	7.40	0	987	0.00%
2018/03/23	3	7.16	0	0.00	7.17	3	677	0.44%
2018/03/22	2	7.90	55	8.20	7.89	-53	515	-10.29%
2018/03/16	0	0.00	6	8.84	8.84	-6	452	-1.33%
2018/03/15	20	8.82	0	0.00	8.87	20	454	4.40%
2018/03/05	10	8.74	0	0.00	8.72	10	554	1.80%
2018/03/02	14	8.76	0	0.00	8.77	14	559	2.50%
2018/03/01	5	8.90	0	0.00	8.93	5	559	0.89%
2018/02/27	16	8.94	0	0.00	8.91	16	558	2.86%
2018/02/26	10	8.86	0	0.00	8.93	10	559	1.79%
2018/02/23	2	8.80	0	0.00	8.81	2	559	0.36%
2018/02/21	0	0.00	1	8.66	8.70	-1	559	-0.18%
2018/02/06	0	0.00	2	8.78	8.56	-2	548	-0.36%
2018/01/08	2	9.50	0	0.00	9.53	2	510	0.39%
2018/01/03	3	9.32	1	9.32	9.31	2	477	0.42%
2018/01/02	10	9.54	0	0.00	9.54	10	454	2.20%