四維航 (5608)-富邦-板橋券商分點個股進出

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
19.40
漲跌
▼0.15
漲幅
-0.77%
成交量
2,298張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	0	0.00	1	19.55	19.40	-1	2,373	-0.04%
2024/05/03	45	19.70	6	19.72	19.55	39	2,347	1.66%
2024/05/02	35	19.71	6	19.87	19.70	29	2,310	1.26%
2024/04/30	29	20.06	21	20.13	20.10	8	2,282	0.35%
2024/04/29	3	19.77	9	19.79	19.55	-6	2,135	-0.28%
2024/04/26	50	19.31	41	19.36	19.35	9	2,060	0.44%
2024/04/25	0	0.00	6	18.60	18.60	-6	1,981	-0.30%
2024/04/24	73	18.83	1	18.75	18.85	72	1,990	3.62%
2024/04/22	5	19.12	10	18.94	18.55	-5	2,014	-0.25%
2024/04/19	34	19.06	40	18.61	18.55	-6	1,982	-0.30%
2024/04/18	9	18.47	3	18.45	18.40	6	1,890	0.32%
2024/04/17	2	18.43	10	18.47	18.45	-8	1,895	-0.42%
2024/04/15	1	19.40	2.2	19.45	19.30	-1.2	1,958	-0.06%
2024/04/12	4	19.28	20	19.33	19.45	-16	1,975	-0.81%
2024/04/11	0	0.00	4	18.50	18.65	-4	1,996	-0.20%
2024/04/09	7	18.79	1	18.65	18.65	6	2,212	0.27%
2024/04/08	0	0.00	7	18.20	18.45	-7	2,280	-0.31%
2024/04/03	1	18.45	0	0.00	18.35	1	2,287	0.04%
2024/04/02	1	18.55	7	18.49	18.45	-6	2,310	-0.26%
2024/04/01	1	18.45	3	18.70	18.60	-2	2,362	-0.08%
2024/03/29	0	18.50	1	18.55	18.45	-1	2,439	-0.04%
2024/03/28	0	18.90	16	18.45	18.40	-16	2,567	-0.62%
2024/03/27	4.3	18.47	0	0.00	18.45	4.3	2,659	0.16%
2024/03/26	7	18.55	4	18.55	18.55	3	2,817	0.11%
2024/03/25	6	18.96	1	19.10	19.05	5	2,837	0.18%
2024/03/22	2	18.93	10	19.00	19.05	-8	2,906	-0.27%
2024/03/21	3	19.12	2	19.00	19.05	1	3,085	0.03%
2024/03/20	5	19.13	5	19.15	19.05	0	3,121	0.00%
2024/03/19	4	19.44	4	19.55	19.45	0	3,173	0.00%
2024/03/18	1	19.10	1	19.20	19.20	0	3,222	0.00%
2024/03/15	4	18.93	1.3	19.47	19.65	2.8	3,269	0.08%
2024/03/14	1	19.45	1.3	19.55	19.35	-0.3	3,293	-0.01%
2024/03/13	1	19.55	0	0.00	19.40	1	3,451	0.03%
2024/03/12	0	0.00	9	19.82	19.85	-9	3,653	-0.25%
2024/03/11	0	0.00	2	19.90	19.85	-2	3,991	-0.05%
2024/03/08	1	19.35	4.5	19.41	19.45	-3.5	5,408	-0.06%
2024/03/07	2	19.60	0	0.00	19.50	2	5,923	0.03%
2024/03/06	6	19.78	0	0.00	19.80	6	6,307	0.10%
2024/03/05	1	20.10	3	20.00	20.10	-2	6,441	-0.03%
2024/03/04	8	19.87	4.7	19.80	19.80	3.3	7,003	0.05%
2024/03/01	4	19.81	2	19.83	20.00	2	7,171	0.03%
2024/02/29	7	19.86	13	20.06	20.10	-6	7,190	-0.08%
2024/02/27	3	19.50	0	0.00	19.30	3	7,128	0.04%
2024/02/26	17	19.92	0	0.00	19.80	17	7,127	0.24%
2024/02/23	3	20.03	3	19.70	19.65	0	7,108	0.00%
2024/02/22	4	20.00	11	19.87	20.10	-7	7,088	-0.10%
2024/02/21	2	20.10	2	20.23	20.05	0	7,042	0.00%
2024/02/20	2	19.75	15	19.76	19.70	-13	6,968	-0.19%
2024/02/19	1.7	19.37	0	0.00	19.40	1.7	6,946	0.02%
2024/02/16	0	0.00	0.1	19.20	19.20	-0.1	6,943	0.00%
2024/02/15	0	0.00	3	18.75	19.05	-3	6,941	-0.04%
2024/02/05	3	18.85	7	18.79	18.85	-4	6,951	-0.06%
2024/02/02	4	19.14	0.3	19.15	19.05	3.8	6,947	0.05%
2024/02/01	1	19.50	2	19.50	19.55	-1	6,923	-0.01%
2024/01/31	0	0.00	6	19.28	19.40	-6	6,913	-0.09%
2024/01/30	2	19.48	0	0.00	19.35	2	6,918	0.03%
2024/01/29	0	0.00	4	19.55	19.65	-4	6,912	-0.06%
2024/01/26	0	0.00	0.1	19.35	19.35	-0.1	6,923	0.00%
2024/01/25	5	19.61	1	19.40	19.40	4	6,925	0.06%
2024/01/24	3	19.72	4	19.79	19.70	-1	6,922	-0.01%
2024/01/23	2	19.68	0	0.00	19.60	2	6,912	0.03%
2024/01/22	12	19.26	2	19.48	19.45	10	6,907	0.14%
2024/01/19	2	19.33	1	19.20	19.25	1	6,894	0.01%
2024/01/18	2	19.05	0	0.00	19.35	2	6,893	0.03%
2024/01/16	5	19.55	0	0.00	19.50	5	6,859	0.07%
2024/01/15	12	20.00	0	0.00	20.00	12	6,851	0.18%
2024/01/12	0	0.00	3	20.05	20.00	-3	6,861	-0.04%
2024/01/11	1	20.05	0	0.00	19.90	1	6,897	0.01%
2024/01/10	2	19.83	1	19.90	19.80	1	6,925	0.01%
2024/01/09	20	20.37	18	20.43	20.30	2	6,893	0.03%
2024/01/08	11	21.36	14	21.34	21.30	-3	6,839	-0.04%
2024/01/05	13	21.52	5.3	21.45	21.70	7.7	6,793	0.11%
2024/01/04	19.2	21.60	21.5	21.55	21.55	-2.3	6,685	-0.03%
2024/01/03	2	20.98	2	21.25	20.95	0	6,539	0.00%
2024/01/02	1	21.00	3	21.18	20.75	-2	6,532	-0.03%
2023/12/29	2.1	20.57	0	0.00	20.55	2.1	6,453	0.03%
2023/12/28	5	20.62	1	20.60	20.55	4	6,461	0.06%
2023/12/27	1	21.20	1	21.00	20.90	0	6,449	0.00%
2023/12/26	7	20.98	10	20.96	20.95	-3	6,427	-0.05%
2023/12/25	16	20.74	20	20.91	20.40	-4	6,355	-0.06%
2023/12/22	7.3	21.83	13	21.92	21.90	-5.7	6,274	-0.09%
2023/12/21	20.5	22.12	14	22.01	22.10	6.5	6,181	0.11%
2023/12/20	5	21.35	7.3	21.32	21.45	-2.3	6,018	-0.04%
2023/12/19	4	21.58	6.3	21.45	21.40	-2.3	5,989	-0.04%
2023/12/18	33	21.74	18	21.79	21.70	15	5,966	0.25%
2023/12/15	5	21.29	2	21.23	21.25	3	5,984	0.05%
2023/12/14	10	21.30	5	21.17	21.10	5	6,033	0.08%
2023/12/13	11.2	21.80	2	22.05	21.65	9.2	6,061	0.15%
2023/12/12	11	21.95	20	21.82	21.65	-9	6,318	-0.14%
2023/12/11	14	22.08	9	22.15	22.00	5	6,362	0.08%
2023/12/08	28	22.16	16	22.14	22.15	12	6,290	0.19%
2023/12/07	15	22.67	7	22.61	22.50	8	6,127	0.13%
2023/12/06	48	23.45	88.5	23.32	23.55	-40.5	5,917	-0.68%
2023/12/05	192	24.32	212.6	24.25	24.00	-20.6	5,593	-0.37%	大買/大賣/
2023/12/04	42	22.51	64.8	22.66	23.35	-22.8	4,171	-0.55%
2023/12/01	38.1	20.99	100.4	21.25	21.25	-62.3	3,637	-1.71%
2023/11/30	8	20.21	13	20.20	19.95	-5	3,249	-0.15%
2023/11/29	47.1	19.70	20.1	19.90	19.80	27	3,115	0.87%
2023/11/28	1	19.55	34.5	19.91	20.20	-33.5	2,523	-1.33%
2023/11/27	10	18.75	12	18.38	18.40	-2	2,339	-0.09%
2023/11/24	3	18.07	1	18.15	18.05	2	2,319	0.09%
2023/11/22	2	17.90	4	17.93	17.85	-2	2,358	-0.08%
2023/11/17	1	18.10	1	18.00	18.00	0	2,569	0.00%
2023/11/16	1	17.70	3	17.88	17.85	-2	2,711	-0.07%
2023/11/15	3	17.60	4	17.64	17.65	-1	3,188	-0.03%
2023/11/14	6	17.43	9	17.62	17.45	-3	3,318	-0.09%
2023/11/13	2.9	17.37	17	17.39	17.30	-14.1	3,343	-0.42%
2023/11/10	7	17.64	0	0.00	17.60	7	3,337	0.21%
2023/11/09	0	0.00	51.1	17.72	17.75	-51.1	3,359	-1.52%
2023/11/08	52	17.92	0	0.00	17.85	52	3,395	1.53%
2023/11/07	1	18.05	3	18.00	17.90	-2	3,521	-0.06%
2023/11/06	2	18.15	2	18.15	18.20	0	3,529	0.00%
2023/11/03	3	18.30	9.1	18.26	18.15	-6.1	3,537	-0.17%
2023/11/01	0.4	17.80	2	17.85	17.80	-1.6	3,551	-0.04%
2023/10/31	17	17.97	0	0.00	17.70	17	3,556	0.48%
2023/10/27	0	18.05	1	18.10	18.10	-1	3,587	-0.03%
2023/10/26	3.2	18.06	2	18.05	18.05	1.2	3,629	0.03%
2023/10/25	3	18.28	3	18.27	18.25	0	3,725	0.00%
2023/10/24	1	18.15	3.2	18.17	18.25	-2.2	3,782	-0.06%
2023/10/23	3	18.23	1	18.30	18.25	2	3,799	0.05%
2023/10/20	7	18.36	0	0.00	18.60	7	3,806	0.18%
2023/10/19	2	18.98	5	18.75	18.80	-3	3,831	-0.08%
2023/10/18	7	18.33	0	0.00	18.55	7	3,807	0.18%
2023/10/17	0	18.80	4	18.50	18.55	-4	3,792	-0.11%
2023/10/16	1	18.80	5	18.66	18.70	-4	3,798	-0.11%
2023/10/13	13	19.20	14	19.16	18.95	-1	3,845	-0.03%
2023/10/12	1	19.15	0.3	19.13	19.15	0.7	3,876	0.02%
2023/10/11	6	19.33	19	19.22	19.10	-13	3,896	-0.33%
2023/10/06	3	19.63	4.2	19.83	19.60	-1.2	3,913	-0.03%
2023/10/05	0	0.00	0.1	19.25	19.20	-0.1	3,906	0.00%
2023/10/04	21.1	18.85	16.1	18.88	19.15	5	3,898	0.13%
2023/10/03	1	19.01	20	19.14	18.85	-19	3,888	-0.49%
2023/10/02	6.2	19.21	0.1	19.30	19.15	6.1	3,882	0.16%
2023/09/28	0.1	19.76	0	0.00	19.70	0.1	3,856	0.00%
2023/09/27	6	19.80	1	20.00	19.65	5	3,860	0.13%
2023/09/25	0	0.00	2.5	19.79	19.85	-2.5	3,897	-0.06%
2023/09/22	0	0.00	2.1	19.86	19.90	-2.1	3,917	-0.05%
2023/09/21	6	20.26	48	20.40	20.00	-42	3,909	-1.07%
2023/09/20	60	21.02	6	20.52	20.45	54	3,869	1.39%
2023/09/19	18	20.76	10	20.83	20.65	8	3,679	0.22%
2023/09/18	6	20.68	6	20.60	20.55	0	3,597	0.00%
2023/09/15	58	20.81	50	20.87	20.55	8	3,512	0.23%
2023/09/14	8	19.72	18.5	19.79	19.75	-10.5	3,182	-0.33%
2023/09/12	3	18.90	36	18.88	18.90	-33	3,116	-1.06%
2023/09/11	30	18.85	0	0.00	18.80	30	3,136	0.96%
2023/09/08	0.5	19.15	1	19.25	19.05	-0.5	3,176	-0.02%
2023/09/07	6	18.98	92	19.07	18.90	-86	3,159	-2.72%
2023/09/06	70	19.34	0	0.00	19.20	70	3,152	2.22%
2023/09/05	21	19.40	3	19.38	19.45	18	3,160	0.57%
2023/09/04	0	0.00	5	19.50	19.35	-5	3,185	-0.16%
2023/09/01	8	19.16	3	19.07	19.05	5	3,170	0.16%
2023/08/31	5	19.15	0	0.00	19.15	5	3,179	0.16%
2023/08/30	4	19.46	13	19.50	19.25	-9	3,199	-0.28%
2023/08/29	4	19.56	10	19.50	19.65	-6	3,199	-0.19%
2023/08/28	11	19.55	2	19.10	19.15	9	3,217	0.28%
2023/08/25	4	19.73	2	19.75	19.65	2	3,188	0.06%
2023/08/24	4	19.74	11	19.77	19.70	-7	3,164	-0.22%
2023/08/23	29	20.19	8	20.26	20.25	21	3,126	0.67%
2023/08/22	18	20.22	43	20.05	20.45	-25	3,054	-0.82%
2023/08/21	60.1	20.11	35.1	20.23	20.10	25	2,924	0.86%
2023/08/18	5	19.83	6.8	20.18	20.40	-1.8	2,443	-0.07%
2023/08/17	4	18.55	2	18.38	18.55	2	2,310	0.09%
2023/08/16	2	18.10	1	18.30	18.00	1	2,295	0.04%
2023/08/15	2	18.13	3	18.10	18.15	-1	2,295	-0.04%
2023/08/14	5.1	17.70	0	0.00	17.55	5.1	2,277	0.23%
2023/08/11	8	18.08	109.3	18.27	18.10	-101.3	2,244	-4.51%	大賣/鉅額交易
2023/08/10	5	18.77	2	18.70	18.70	3	2,124	0.14%
2023/08/09	4.1	19.10	0	0.00	18.85	4.1	2,121	0.19%
2023/08/08	2.9	19.05	2	19.15	19.00	0.9	2,113	0.04%
2023/08/07	1	19.15	0	0.00	19.25	1	2,122	0.05%
2023/08/04	1	19.50	2	19.55	19.55	-1	2,153	-0.05%
2023/08/02	1	19.65	6	19.52	19.40	-5	2,161	-0.23%
2023/08/01	2	19.55	3	19.75	19.75	-1	2,201	-0.05%
2023/07/31	3.3	20.08	2	19.83	19.55	1.3	2,185	0.06%
2023/07/28	7.3	20.17	10.3	20.25	20.00	-3	2,149	-0.14%
2023/07/27	104.2	19.60	16	19.54	19.70	88.2	2,062	4.28%	大買/
2023/07/26	4	19.21	7	19.22	19.10	-3	2,021	-0.15%
2023/07/25	5	18.88	5	18.87	18.90	0	2,016	0.00%
2023/07/24	15	19.05	7	19.00	19.00	8	2,014	0.40%
2023/07/21	2.1	19.86	0	0.00	19.80	2.1	1,997	0.11%
2023/07/20	11	20.08	0	0.00	20.15	11	1,999	0.55%
2023/07/19	11.1	20.25	0	0.00	20.10	11.1	1,989	0.56%
2023/07/18	5	20.50	3	20.48	20.40	2	2,023	0.10%
2023/07/17	0.3	22.40	1	22.65	22.45	-0.7	1,979	-0.04%
2023/07/14	3	22.23	1	22.20	22.30	2	1,989	0.10%
2023/07/13	4	21.85	0	0.00	21.70	4	2,005	0.20%
2023/07/12	9	22.38	1	22.55	22.30	8	2,005	0.40%
2023/07/10	14	22.75	0	0.00	22.75	14	2,026	0.69%
2023/07/07	0	0.00	10	23.10	23.10	-10	2,052	-0.49%
2023/07/06	4	23.29	2	23.25	23.30	2	2,072	0.10%
2023/07/05	1	23.35	3	23.43	23.40	-2	2,125	-0.09%
2023/07/04	0	0.00	1	23.60	23.55	-1	2,185	-0.05%
2023/07/03	4	23.60	15	23.45	23.50	-11	2,209	-0.50%
2023/06/30	1	23.10	9	22.92	22.90	-8	2,191	-0.36%
2023/06/29	0.1	22.58	3	22.50	22.55	-2.9	2,179	-0.13%
2023/06/28	3	22.72	0	0.00	22.60	3	2,201	0.14%
2023/06/27	11	23.03	54	22.95	22.90	-43	2,254	-1.91%
2023/06/26	1	23.15	1	23.05	23.10	0	2,323	0.00%
2023/06/21	8	23.10	1	23.20	23.10	7	2,359	0.30%
2023/06/20	3	23.37	0	0.00	23.35	3	2,467	0.12%
2023/06/19	1.1	23.41	4	23.45	23.35	-2.9	2,520	-0.12%
2023/06/16	4	23.75	15	23.83	23.75	-11	2,554	-0.43%
2023/06/15	9	23.57	3	23.58	23.65	6	2,577	0.23%
2023/06/14	3	23.65	2.1	23.72	23.65	0.9	2,633	0.03%
2023/06/13	0	0.00	5	23.15	23.15	-5	2,765	-0.18%
2023/06/12	0	23.25	6	23.10	23.15	-6	3,031	-0.20%
2023/06/09	2	23.38	3.1	23.45	23.35	-1.1	3,148	-0.03%
2023/06/08	15.1	23.69	8	23.65	23.55	7.1	3,264	0.22%
2023/06/07	1	23.15	1.8	23.20	23.20	-0.8	3,577	-0.02%
2023/06/06	0	0.00	2	23.18	23.15	-2	3,690	-0.05%
2023/06/05	3	23.10	2	23.10	23.00	1	3,938	0.03%
2023/06/02	3	22.60	3.2	22.79	22.85	-0.2	4,096	-0.01%
2023/06/01	4	22.50	27	22.50	22.50	-23	4,484	-0.51%
2023/05/31	2	22.95	1	23.00	22.90	1	5,086	0.02%
2023/05/30	2	23.08	2	22.90	22.90	0	5,964	0.00%
2023/05/29	2	23.15	13	23.05	23.10	-11	6,939	-0.16%
2023/05/26	7.1	23.06	4	23.10	23.00	3.1	8,096	0.04%
2023/05/25	2	23.58	0	0.00	23.50	2	8,546	0.02%
2023/05/24	3	23.92	1.9	23.90	23.85	1.1	8,656	0.01%
2023/05/23	1	23.95	0	0.00	23.85	1	8,694	0.01%
2023/05/22	0	0.00	10	23.90	23.95	-10	8,707	-0.11%
2023/05/19	13	23.62	1.1	23.59	23.50	11.9	8,705	0.14%
2023/05/18	0	23.75	16	23.70	23.65	-16	8,712	-0.18%
2023/05/17	2	23.75	0	0.00	23.75	2	8,721	0.02%
2023/05/16	1	23.75	1	23.80	23.75	0	8,744	0.00%
2023/05/15	2	23.53	1	23.50	23.75	1	8,803	0.01%
2023/05/12	0	0.00	5	23.70	23.75	-5	8,843	-0.06%
2023/05/11	0.1	23.90	0	0.00	23.65	0.1	8,862	0.00%
2023/05/10	6	23.94	7	24.09	24.10	-1	8,858	-0.01%
2023/05/09	1	23.30	0.3	23.50	23.30	0.7	8,828	0.01%
2023/05/08	16	23.57	2	23.53	23.40	14	8,844	0.16%
2023/05/05	3	24.32	0	0.00	24.40	3	8,932	0.03%
2023/05/03	0	24.70	1	24.30	24.30	-1	9,031	-0.01%
2023/05/02	4	24.69	3.2	24.65	24.65	0.8	9,054	0.01%
2023/04/28	1	25.10	0.1	25.20	25.10	0.9	9,074	0.01%
2023/04/27	50	24.75	2	24.70	24.60	48	9,137	0.53%
2023/04/26	1	24.10	0	0.00	24.40	1	9,140	0.01%
2023/04/25	7.1	24.90	0	0.00	24.55	7.1	9,128	0.08%
2023/04/24	1.3	25.41	5	25.30	25.25	-3.7	9,120	-0.04%
2023/04/21	2	25.55	1	25.55	25.50	1	9,128	0.01%
2023/04/20	17	26.35	7	26.37	26.30	10	9,116	0.11%
2023/04/19	7	26.37	95	26.44	26.35	-88	9,142	-0.96%
2023/04/18	0.7	26.89	4	27.38	26.75	-3.3	9,138	-0.04%
2023/04/17	6	27.24	11	27.32	27.30	-5	9,142	-0.05%
2023/04/14	2	26.90	1	27.05	27.10	1	9,195	0.01%
2023/04/13	1	27.05	1	26.85	26.85	0	9,191	0.00%
2023/04/12	6.1	26.90	1	27.10	26.95	5.1	9,219	0.06%
2023/04/11	2	27.05	19	27.05	27.05	-17	9,229	-0.18%
2023/04/10	4	27.30	1	27.50	27.10	3	9,280	0.03%
2023/04/07	6	27.08	7	27.16	27.25	-1	9,327	-0.01%
2023/04/06	2	26.63	45	26.65	26.60	-43	9,454	-0.45%
2023/03/31	25	26.37	0	0.00	26.30	25	9,552	0.26%
2023/03/30	3	26.38	15	26.30	26.30	-12	10,377	-0.12%
2023/03/29	0.4	26.50	1	26.45	26.30	-0.6	10,589	-0.01%
2023/03/28	13	26.78	10.5	27.03	26.45	2.5	10,780	0.02%
2023/03/27	11	26.67	4.1	26.87	27.05	6.9	10,957	0.06%
2023/03/24	20	26.50	9	26.54	26.40	11	11,421	0.10%
2023/03/23	63.5	26.60	7	26.34	26.20	56.5	11,589	0.49%
2023/03/22	7.5	27.43	28	27.44	27.10	-20.5	11,652	-0.18%
2023/03/21	3	27.28	3	27.35	27.35	0	11,700	0.00%
2023/03/20	1.1	27.28	29	27.45	27.10	-27.9	11,728	-0.24%
2023/03/17	11	27.37	9	27.37	27.45	2	11,858	0.02%
2023/03/16	15	27.85	5	27.61	27.20	10	11,863	0.08%
2023/03/15	20	28.45	18	28.23	28.10	2	11,814	0.02%
2023/03/14	4	28.48	9	28.63	28.55	-5	11,682	-0.04%
2023/03/13	33	28.76	17	28.88	28.85	16	11,698	0.14%
2023/03/10	118	29.21	160.1	28.67	28.65	-42.1	11,695	-0.36%	大買/大賣/
2023/03/09	3	29.53	11	29.59	29.45	-8	11,772	-0.07%
2023/03/08	43	29.32	27	29.56	29.20	16	11,774	0.14%
2023/03/07	12	30.27	108	30.12	30.15	-96	11,672	-0.82%	大賣/
2023/03/06	72	30.32	102.7	30.28	30.50	-30.7	11,831	-0.26%	大賣/
2023/03/03	55	29.94	154.5	30.15	30.80	-99.5	11,762	-0.85%	大賣/
2023/03/02	94.1	29.64	94.3	29.79	29.70	-0.3	11,512	0.00%
2023/03/01	233.2	28.71	85.3	28.74	28.40	147.9	10,692	1.38%	大買/鉅額交易
2023/02/24	125	27.65	212.5	27.54	28.60	-87.5	9,782	-0.89%	大買/大賣/
2023/02/23	80	25.71	110	26.12	26.10	-30	8,677	-0.35%	大賣/
2023/02/22	14	24.70	34	24.74	24.60	-20	8,298	-0.24%
2023/02/21	3	24.05	7	24.36	24.35	-4	8,256	-0.05%
2023/02/20	3	23.88	10	24.00	23.95	-7	8,417	-0.08%
2023/02/17	3	23.78	2	23.70	23.70	1	8,808	0.01%
2023/02/15	2	23.50	9	23.56	23.60	-7	9,238	-0.08%
2023/02/14	12	23.54	3	23.55	23.55	9	9,274	0.10%
2023/02/13	5	23.40	7	23.46	23.35	-2	9,331	-0.02%
2023/02/10	15	24.08	25	24.07	24.05	-10	9,472	-0.11%
2023/02/09	7	24.65	1	24.65	24.50	6	9,676	0.06%
2023/02/08	19	24.70	7	24.73	24.65	12	9,803	0.12%
2023/02/07	7	24.75	6	24.73	24.70	1	9,825	0.01%
2023/02/06	5	24.78	0	0.00	24.85	5	9,893	0.05%
2023/02/03	50	25.42	11	25.44	25.25	39	9,994	0.39%
2023/02/02	4.3	25.12	27	25.10	25.20	-22.7	9,867	-0.23%
2023/02/01	6	25.07	11	25.05	25.05	-5	9,828	-0.05%
2023/01/31	2	24.90	2	25.00	24.95	0	9,801	0.00%
2023/01/30	10	24.58	72	24.54	24.60	-62	9,787	-0.63%
2023/01/17	21	24.66	18	24.56	24.65	3	9,777	0.03%
2023/01/16	1	24.00	2.3	23.91	24.05	-1.3	9,731	-0.01%
2023/01/13	6	24.11	3	24.00	24.00	3	9,736	0.03%
2023/01/12	1	24.10	1	24.20	24.05	0	9,746	0.00%
2023/01/11	6	24.23	0	0.00	24.20	6	9,747	0.06%
2023/01/10	5	24.36	4	24.21	24.20	1	9,755	0.01%
2023/01/09	1	24.40	6	24.38	24.35	-5	9,774	-0.05%
2023/01/06	9.9	24.13	5	24.12	24.20	4.9	9,808	0.05%
2023/01/05	8	24.39	3	24.60	24.30	5	9,838	0.05%
2023/01/04	9.8	24.50	4	24.35	24.35	5.8	9,848	0.06%
2023/01/03	5	25.00	2	25.00	25.00	3	9,807	0.03%
2022/12/30	7	25.36	1	25.40	25.10	6	9,835	0.06%
2022/12/29	1	24.75	10	24.94	25.05	-9	9,871	-0.09%
2022/12/28	7	25.31	3	25.00	25.05	4	9,954	0.04%
2022/12/27	10	25.65	21.3	25.53	25.45	-11.3	9,993	-0.11%
2022/12/26	139	25.58	7	25.62	25.60	132	9,946	1.33%	大買/鉅額交易
2022/12/23	18	26.35	26	26.36	26.45	-8	9,782	-0.08%
2022/12/22	128.5	27.14	130.6	27.08	26.65	-2.1	9,662	-0.02%	大買/大賣/
2022/12/21	19	26.24	9	26.16	26.25	10	8,896	0.11%
2022/12/20	13	25.65	35.2	25.78	25.45	-22.2	8,722	-0.25%
2022/12/19	29.2	25.90	18	25.53	25.35	11.2	8,595	0.13%
2022/12/16	126.2	26.51	70	26.33	26.25	56.2	8,458	0.66%	大買/
2022/12/15	14.1	25.55	27.1	25.64	25.65	-13	8,039	-0.16%
2022/12/14	25.2	24.49	40.8	24.56	24.70	-15.6	8,006	-0.19%
2022/12/13	28	25.81	8.3	25.83	25.60	19.7	7,850	0.25%
2022/12/12	11	25.50	2	25.45	25.45	9	7,823	0.12%
2022/12/09	17.1	25.74	45.2	25.75	26.00	-28.1	7,872	-0.36%
2022/12/08	7	24.91	10	24.97	25.05	-3	7,941	-0.04%
2022/12/07	25	25.16	28	25.29	25.10	-3	7,959	-0.04%
2022/12/06	21	25.40	7.1	25.44	25.15	13.9	7,863	0.18%
2022/12/05	13.1	25.61	3.5	25.67	25.60	9.6	7,800	0.12%
2022/12/02	29.3	25.90	7.1	25.86	25.80	22.2	7,704	0.29%
2022/12/01	54.3	26.15	67	26.30	26.15	-12.7	7,618	-0.17%
2022/11/30	6.2	25.20	14	25.17	25.10	-7.8	7,320	-0.11%
2022/11/29	5	24.90	14	25.22	25.25	-9	7,262	-0.12%
2022/11/28	27	24.62	9	24.94	24.80	18	7,178	0.25%
2022/11/25	5.8	24.94	50.5	24.84	24.80	-44.7	6,882	-0.65%
2022/11/24	48	24.02	39.4	24.01	23.95	8.7	6,605	0.13%
2022/11/23	3	23.60	8	23.59	23.65	-5	6,241	-0.08%
2022/11/22	6	23.68	60	23.35	23.15	-54	6,260	-0.86%
2022/11/21	38	23.82	10.5	23.99	23.55	27.5	6,216	0.44%
2022/11/18	30	24.75	2	24.35	24.20	28	6,163	0.45%
2022/11/17	27.5	25.12	1	25.00	25.00	26.5	6,069	0.44%
2022/11/16	9	25.00	10.5	24.99	24.95	-1.5	6,012	-0.02%
2022/11/15	23.1	25.13	34	25.04	24.95	-10.9	5,867	-0.19%
2022/11/14	16	24.10	82.4	23.96	24.50	-66.4	5,499	-1.21%
2022/11/11	14	23.09	22	23.33	22.90	-8	5,274	-0.15%
2022/11/10	55	23.36	1	23.50	23.00	54	5,219	1.03%
2022/11/09	21.1	23.33	38	23.37	23.35	-16.9	5,225	-0.32%
2022/11/08	119.4	23.72	14	23.59	23.20	105.4	5,211	2.02%	大買/鉅額交易
2022/11/07	49	22.74	38	23.01	23.50	11	5,072	0.22%
2022/11/04	10	22.06	5	22.18	22.10	5	4,849	0.10%
2022/11/03	14	21.59	10	21.68	21.60	4	4,732	0.08%
2022/11/02	10	22.15	3	22.13	22.00	7	4,731	0.15%
2022/11/01	29	22.29	7	22.44	22.00	22	4,681	0.47%
2022/10/31	9	23.06	3	23.05	22.95	6	4,593	0.13%
2022/10/28	4.2	23.62	0	0.00	23.45	4.2	4,610	0.09%
2022/10/27	4	23.90	2	24.00	24.25	2	4,627	0.04%
2022/10/26	3	23.95	0	0.00	23.90	3	4,657	0.06%
2022/10/25	5	24.50	0	0.00	24.35	5	4,668	0.11%
2022/10/24	0	0.00	6	24.81	24.80	-6	4,708	-0.13%
2022/10/21	5	24.00	0	0.00	23.90	5	4,699	0.11%
2022/10/20	5	23.85	1	24.40	24.40	4	4,703	0.09%
2022/10/19	0	0.00	1	24.85	24.85	-1	4,701	-0.02%
2022/10/18	2	24.98	16	25.11	24.75	-14	4,725	-0.30%
2022/10/17	23	24.16	16	23.98	24.65	7	4,804	0.15%
2022/10/14	10	24.83	18	25.27	25.30	-8	4,938	-0.16%
2022/10/13	13	25.38	5	24.10	24.10	8	4,966	0.16%
2022/10/12	8	26.90	7	26.21	26.10	1	5,050	0.02%
2022/10/11	18	27.26	7	27.55	27.30	11	5,033	0.22%
2022/10/07	9	28.17	15	28.16	28.20	-6	5,016	-0.12%
2022/10/06	16	28.01	15	27.95	28.20	1	5,012	0.02%
2022/10/05	70	27.95	28	27.73	27.80	42	4,976	0.84%
2022/10/04	21	26.55	20	26.66	27.05	1	4,909	0.02%
2022/10/03	11	24.75	8	24.93	25.10	3	4,834	0.06%
2022/09/30	8	23.96	14	23.64	24.45	-6	4,871	-0.12%
2022/09/29	14	24.53	37	24.36	24.40	-23	4,901	-0.47%
2022/09/28	37	25.37	110	24.25	24.10	-73	4,936	-1.48%	大賣/
2022/09/27	4	26.61	5	26.86	26.55	-1	4,900	-0.02%
2022/09/26	8	27.11	6	27.17	26.60	2	4,929	0.04%
2022/09/23	3	28.83	9	28.63	28.65	-6	4,933	-0.12%
2022/09/22	13	28.25	5	28.61	28.15	8	4,893	0.16%
2022/09/21	7	28.41	29	28.45	28.30	-22	4,823	-0.46%
2022/09/20	8	27.59	0	0.00	27.40	8	4,735	0.17%
2022/09/19	13	27.71	7	27.65	27.40	6	4,889	0.12%
2022/09/16	7	28.66	5	28.61	29.00	2	4,918	0.04%
2022/09/15	13.5	28.39	25.5	28.23	28.40	-12	4,890	-0.25%
2022/09/14	4	27.10	8	26.68	27.15	-4	4,792	-0.08%
2022/09/13	4	27.04	4	26.85	26.70	0	4,781	0.00%
2022/09/12	18	27.62	12	27.03	27.05	6	4,898	0.12%
2022/09/08	20.5	26.58	4	26.64	26.45	16.5	4,919	0.33%
2022/09/07	5	26.59	17	26.62	26.90	-12	4,965	-0.24%
2022/09/06	9	27.07	4	27.10	27.15	5	4,974	0.10%
2022/09/05	2	26.50	1	26.25	26.10	1	4,966	0.02%
2022/09/02	6	26.77	15	26.49	26.20	-9	5,028	-0.18%
2022/09/01	18.1	27.37	0	27.65	27.35	18	5,040	0.36%
2022/08/31	4	28.26	5	28.11	28.25	-1	5,093	-0.02%
2022/08/30	3	28.35	5	28.35	28.40	-2	5,074	-0.04%
2022/08/29	23	28.48	7	28.39	28.30	16	5,086	0.31%
2022/08/26	2	30.58	2	30.68	30.40	0	5,111	0.00%
2022/08/25	3	30.40	4	30.55	30.45	-1	5,122	-0.02%
2022/08/24	1	30.35	6	30.54	30.25	-5	5,203	-0.10%
2022/08/23	3.1	30.68	2	30.58	30.50	1.1	5,313	0.02%
2022/08/22	15	30.82	13	30.90	30.70	2	5,367	0.04%
2022/08/19	4	32.36	7	32.00	31.85	-3	5,425	-0.06%
2022/08/18	7	32.46	6	32.63	32.35	1	5,535	0.02%
2022/08/17	5	31.86	14	31.91	31.90	-9	5,699	-0.16%
2022/08/16	9	31.38	0	0.00	31.15	9	5,937	0.15%
2022/08/15	16	32.32	11	31.92	32.10	5	6,298	0.08%
2022/08/12	1.1	32.20	23	32.00	32.15	-22	6,355	-0.35%
2022/08/11	2	31.58	1	31.30	31.30	1	6,388	0.02%
2022/08/10	3	31.37	7	31.23	31.25	-4	6,427	-0.06%
2022/08/09	23	30.89	13	30.92	31.05	10	6,501	0.15%
2022/08/08	8	30.63	6	30.48	30.50	2	6,615	0.03%
2022/08/05	15	30.38	0	0.00	30.50	15	6,694	0.22%
2022/08/04	0	0.00	10	29.65	29.85	-10	6,843	-0.15%
2022/08/03	10	30.11	1	30.00	30.05	9	6,942	0.13%
2022/08/02	22	30.83	2	30.95	30.70	20	7,204	0.28%
2022/08/01	0	0.00	21	31.79	31.90	-21	7,446	-0.28%
2022/07/29	34	31.75	27	32.01	31.55	7	7,651	0.09%
2022/07/28	7	31.35	1	31.60	31.40	6	7,832	0.08%
2022/07/27	1	31.55	34	31.52	31.75	-33	8,157	-0.40%
2022/07/26	7	31.29	3	31.33	31.25	4	8,303	0.05%
2022/07/25	11	31.50	34	31.75	31.70	-23	8,565	-0.27%
2022/07/22	7	32.74	33	32.40	32.40	-26	8,659	-0.30%
2022/07/21	80	32.77	74	32.29	32.25	6	8,824	0.07%
2022/07/20	50	31.87	28	31.60	31.05	22	8,884	0.25%
2022/07/19	57	33.13	37	33.24	33.30	20	9,059	0.22%
2022/07/18	5	32.18	3	31.93	31.95	2	9,250	0.02%
2022/07/15	28	31.54	3	31.42	31.40	25	10,030	0.25%
2022/07/14	1	31.60	6	32.04	32.15	-5	11,848	-0.04%
2022/07/13	8	31.79	9	31.71	31.65	-1	12,520	-0.01%
2022/07/12	15.1	30.48	4	30.50	30.40	11.1	12,663	0.09%
2022/07/11	5	32.46	3	32.50	32.45	2	13,093	0.02%
2022/07/08	13	32.84	11	32.77	32.75	2	13,146	0.02%
2022/07/07	15	31.07	3	31.52	31.60	12	13,115	0.09%
2022/07/06	7	31.57	10	31.58	31.10	-3	13,094	-0.02%
2022/07/05	9	30.88	6	31.05	31.55	3	13,081	0.02%
2022/07/04	1	30.50	2.3	29.80	30.20	-1.3	13,091	-0.01%
2022/07/01	4.5	30.54	4	30.59	29.30	0.5	13,082	0.00%
2022/06/30	5	31.41	6	31.85	31.45	-1	13,010	-0.01%
2022/06/29	7	32.74	3	32.87	32.75	4	12,971	0.03%
2022/06/28	15	33.67	10	33.89	33.80	5	12,960	0.04%
2022/06/27	22	34.34	26	34.41	34.65	-4	12,946	-0.03%
2022/06/24	12	32.73	13	32.85	32.30	-1	12,844	-0.01%
2022/06/23	24.1	32.29	9	32.79	31.90	15.1	12,823	0.12%
2022/06/22	18	33.04	32.1	33.44	33.00	-14.1	12,847	-0.11%
2022/06/21	13.1	34.56	11	34.37	34.80	2.1	12,780	0.02%
2022/06/20	18.3	35.39	74	35.21	34.00	-55.7	12,761	-0.44%
2022/06/17	11	37.56	14	37.24	37.65	-3	12,687	-0.02%
2022/06/16	14.2	38.49	5	38.74	37.50	9.2	12,707	0.07%
2022/06/15	22	39.77	10	39.82	39.50	12	12,767	0.09%
2022/06/14	32	39.24	30	39.13	39.60	2	12,968	0.02%
2022/06/13	18.6	40.60	7	40.61	40.05	11.6	13,235	0.09%
2022/06/10	40	42.22	7	42.39	42.30	33	13,667	0.24%
2022/06/09	19.9	43.34	14	43.12	43.10	5.9	14,312	0.04%
2022/06/08	11	44.44	5	44.48	44.35	6	15,286	0.04%
2022/06/07	4	44.71	2	44.55	44.60	2	16,911	0.01%
2022/06/06	16	45.08	4	45.08	44.50	12	17,329	0.07%
2022/06/02	8	44.93	2	45.10	44.95	6	17,409	0.03%
2022/06/01	6	44.89	28	45.10	44.95	-22	17,605	-0.12%
2022/05/31	14	44.80	6	44.55	44.55	8	17,930	0.04%
2022/05/30	1	44.85	125	44.89	44.85	-124	18,006	-0.69%	大賣/鉅額交易
2022/05/27	10	45.09	18	45.17	45.10	-8	18,173	-0.04%
2022/05/26	14	45.31	10.1	45.27	45.15	3.9	18,374	0.02%
2022/05/25	43	45.35	22	45.04	45.00	21	19,013	0.11%
2022/05/24	26	45.55	45	45.50	45.10	-19	19,477	-0.10%
2022/05/23	65	45.17	78.1	44.97	44.75	-13.1	19,728	-0.07%
2022/05/20	18	43.45	11.1	43.47	43.00	6.9	19,665	0.04%
2022/05/19	24	42.50	19	42.39	43.00	5	20,738	0.02%
2022/05/18	15	43.26	15	43.45	43.35	0	21,265	0.00%
2022/05/17	11	42.81	4	43.38	42.75	7	21,280	0.03%
2022/05/16	24	42.84	39	42.89	43.65	-15	21,284	-0.07%
2022/05/13	17	43.46	16	43.56	43.35	1	21,195	0.00%
2022/05/12	39	43.90	18	43.95	42.75	21	21,177	0.10%
2022/05/11	38	44.83	41.1	44.46	44.80	-3.1	21,046	-0.01%
2022/05/10	76	45.35	55	45.50	45.20	21	21,060	0.10%
2022/05/09	35	45.78	60.6	46.36	44.40	-25.6	20,835	-0.12%
2022/05/06	23	46.02	40.1	45.89	46.25	-17.1	20,764	-0.08%
2022/05/05	45	46.00	41	46.07	46.25	4	20,663	0.02%
2022/05/04	60	45.72	57	45.71	45.30	3	20,480	0.01%
2022/05/03	24	43.64	8	44.00	44.05	16	20,208	0.08%
2022/04/29	21.1	44.50	66	44.70	44.50	-45	20,137	-0.22%
2022/04/28	40	42.95	80	42.88	42.45	-40	19,944	-0.20%
2022/04/27	29	43.24	14	43.59	43.15	15	19,857	0.08%
2022/04/26	73.3	44.16	27.1	44.06	43.40	46.2	19,656	0.23%
2022/04/25	81.2	45.49	26	45.41	45.25	55.2	19,467	0.28%
2022/04/22	90	49.18	72	49.17	48.70	18	19,228	0.09%
2022/04/21	75.2	49.68	74.7	49.62	49.00	0.4	18,969	0.00%
2022/04/20	158.2	49.20	145.7	50.41	48.25	12.5	18,197	0.07%	大買/大賣/
2022/04/19	115.6	47.97	103.6	48.00	47.25	12	16,420	0.07%	大買/大賣/
2022/04/18	42	45.96	28.2	46.35	45.40	13.8	15,772	0.09%
2022/04/15	53.2	45.54	48.1	46.04	45.60	5.1	15,688	0.03%
2022/04/14	102	44.59	7.3	44.18	44.10	94.7	15,270	0.62%	大買/
2022/04/13	18.1	43.83	64	43.58	43.55	-45.9	15,274	-0.30%
2022/04/12	3	42.32	7	42.59	42.95	-4	15,396	-0.03%
2022/04/11	10	42.84	6.1	43.41	42.65	3.9	15,414	0.03%
2022/04/08	5	42.86	5	42.58	42.90	0	15,461	0.00%
2022/04/07	9.5	42.45	15	41.46	41.00	-5.5	15,455	-0.04%
2022/04/06	7	42.84	5	42.90	42.80	2	15,481	0.01%
2022/04/01	0	0.00	1.1	43.83	43.60	-1.1	15,596	-0.01%
2022/03/31	2	43.72	10	43.60	43.45	-8	15,620	-0.05%
2022/03/30	4	44.14	2.2	43.98	44.00	1.8	15,630	0.01%
2022/03/29	2.1	44.08	7	44.26	44.10	-5	15,639	-0.03%
2022/03/28	10	43.33	6	43.75	44.05	4	15,700	0.03%
2022/03/25	13.5	43.09	73	43.47	43.10	-59.5	15,880	-0.37%
2022/03/24	6.1	44.60	6	44.65	44.45	0.1	15,869	0.00%
2022/03/23	13	45.11	8	45.17	44.90	5	16,004	0.03%
2022/03/22	21	45.21	16	45.10	44.90	5	16,094	0.03%
2022/03/21	5	45.22	14.2	45.19	45.40	-9.2	16,239	-0.06%
2022/03/18	28.2	45.03	28.1	44.83	45.00	0.1	16,282	0.00%
2022/03/17	18	45.39	31	45.59	45.80	-13	16,302	-0.08%
2022/03/16	43	45.13	35	45.59	44.45	8	16,384	0.05%
2022/03/15	83.5	46.56	29	45.94	45.20	54.5	16,604	0.33%
2022/03/14	136	48.46	101	48.47	47.80	35	16,799	0.21%	大買/大賣/
2022/03/11	101	47.46	102	47.78	48.15	-1	16,313	-0.01%	大買/大賣/
2022/03/10	174	47.54	190	47.53	47.10	-16	15,460	-0.10%	大買/大賣/
2022/03/09	41	44.22	73.5	43.36	45.10	-32.5	14,030	-0.23%
2022/03/08	34.5	41.76	36	41.71	41.00	-1.5	14,081	-0.01%
2022/03/07	32.2	44.27	31.4	44.07	43.05	0.8	13,978	0.01%
2022/03/04	64	45.53	77.3	45.57	45.25	-13.3	13,893	-0.10%
2022/03/03	20	45.28	19	45.05	44.95	1	13,591	0.01%
2022/03/02	27	45.19	32.1	44.84	44.50	-5.1	13,513	-0.04%
2022/03/01	48	44.53	32	44.97	44.80	16	13,411	0.12%
2022/02/25	149	45.72	139	45.86	44.50	10	13,260	0.08%	大買/大賣/
2022/02/24	163	44.88	119.4	44.39	43.95	43.6	12,558	0.35%	大買/大賣/
2022/02/23	110.1	44.56	92	43.91	44.10	18.1	11,928	0.15%	大買/
2022/02/22	61	42.47	41.1	42.92	41.95	19.9	11,487	0.17%
2022/02/21	130	45.91	93.6	46.05	43.80	36.4	11,259	0.32%	大買/
2022/02/18	74	42.21	82	43.05	44.30	-8	10,238	-0.08%
2022/02/17	4	40.71	7	40.66	40.30	-3	9,889	-0.03%
2022/02/16	6.2	40.81	6	40.66	41.00	0.2	9,903	0.00%
2022/02/15	8.1	39.75	49	39.79	39.70	-40.9	9,942	-0.41%
2022/02/14	51.1	39.44	5	39.56	38.95	46.1	10,035	0.46%
2022/02/11	7	40.21	39	40.10	39.90	-32	10,082	-0.32%
2022/02/10	5.2	39.94	15.1	40.43	40.45	-9.9	10,322	-0.10%
2022/02/09	16	39.03	40	39.41	39.20	-24	10,424	-0.23%
2022/02/08	83	39.35	21	39.05	38.95	62	10,534	0.59%
2022/02/07	45	38.59	44.4	37.33	39.05	0.6	10,725	0.01%
2022/01/26	6	35.58	7.1	35.71	35.60	-1.1	11,122	-0.01%
2022/01/25	17.1	35.80	4.6	35.77	35.30	12.5	11,231	0.11%
2022/01/24	5	36.24	14	36.51	37.05	-9	11,282	-0.08%
2022/01/21	13.1	37.35	7.1	37.20	36.70	5.9	11,408	0.05%
2022/01/20	7	38.24	7.3	38.36	38.50	-0.3	11,467	0.00%
2022/01/19	19.9	38.80	5	39.14	38.45	14.9	11,563	0.13%
2022/01/18	6	39.69	4	40.03	39.65	2	11,669	0.02%
2022/01/17	2	39.48	41	39.71	39.50	-39	11,855	-0.33%
2022/01/14	24.1	39.80	18.2	40.12	40.00	5.9	12,072	0.05%
2022/01/13	11.9	40.72	8.6	41.19	40.50	3.3	12,124	0.03%
2022/01/12	7	40.39	8.7	40.95	41.20	-1.7	12,267	-0.01%
2022/01/11	13	41.32	11.1	41.51	40.95	1.9	12,517	0.02%
2022/01/10	12.2	41.04	25	40.97	40.90	-12.9	12,993	-0.10%
2022/01/07	15.2	41.98	37	41.88	41.90	-21.8	13,083	-0.17%
2022/01/06	41.7	43.73	4.1	43.28	43.00	37.6	13,411	0.28%
2022/01/05	14.2	44.26	12.4	44.19	43.70	1.8	13,643	0.01%
2022/01/04	6	44.18	16	44.28	44.65	-10	13,686	-0.07%
2022/01/03	11.1	44.24	6	44.83	44.20	5.1	14,030	0.04%
2021/12/30	17	44.98	2	46.10	45.20	15	14,555	0.10%
2021/12/29	27	45.69	9	45.71	45.40	18	14,770	0.12%
2021/12/28	16	46.48	8	46.79	45.90	8	15,060	0.05%
2021/12/27	11	46.12	5	46.20	46.10	6	15,409	0.04%
2021/12/24	2.9	47.30	18.1	46.80	46.60	-15.2	15,659	-0.10%
2021/12/23	11	47.15	7	47.29	46.85	4	16,080	0.02%
2021/12/22	15	47.84	12	47.96	47.60	3	16,309	0.02%
2021/12/21	19	47.47	21	47.86	48.30	-2	16,421	-0.01%
2021/12/20	22	46.78	13.1	46.98	46.70	8.9	16,321	0.05%
2021/12/17	101	47.64	84	46.99	46.45	17	16,507	0.10%	大買/
2021/12/16	11	46.67	9	46.79	46.40	2	16,710	0.01%
2021/12/15	12	46.02	40.1	46.58	46.75	-28.1	16,713	-0.17%
2021/12/14	34.1	45.45	9	44.89	44.70	25.1	16,837	0.15%
2021/12/13	11	47.49	11	47.50	47.00	0	17,025	0.00%
2021/12/10	31	48.93	9	49.19	48.15	22	17,372	0.13%
2021/12/09	82	51.50	77	51.17	51.00	5	17,736	0.03%
2021/12/08	56.5	49.71	190.4	49.99	50.20	-133.9	17,981	-0.74%	大賣/鉅額交易
2021/12/07	28.2	44.93	19.4	45.17	45.80	8.8	17,768	0.05%
2021/12/06	28	44.20	12.5	44.28	43.80	15.5	18,102	0.09%
2021/12/03	30.2	43.58	18	43.65	43.25	12.2	18,761	0.06%
2021/12/02	39.3	44.06	81.4	44.27	44.05	-42.1	19,708	-0.21%
2021/12/01	5	42.20	8	42.40	42.45	-3	19,899	-0.02%
2021/11/30	18	42.47	35	42.27	42.70	-17	20,658	-0.08%
2021/11/29	29	40.96	24	41.36	40.75	5	21,644	0.02%
2021/11/26	33.1	41.74	5	42.44	41.20	28.1	22,686	0.12%
2021/11/25	14	43.52	12.1	43.85	42.85	1.9	23,768	0.01%
2021/11/24	36	43.79	45	43.27	43.60	-9	25,368	-0.04%
2021/11/23	24	42.82	16	43.03	42.50	8	25,959	0.03%
2021/11/22	8.5	43.24	21	43.33	43.15	-12.6	27,384	-0.05%
2021/11/19	36.3	42.69	29	42.68	42.40	7.3	28,767	0.03%
2021/11/18	29	43.12	17	43.27	43.00	12	30,998	0.04%
2021/11/17	27	42.84	17.1	43.05	43.05	9.9	31,371	0.03%
2021/11/16	26.1	44.00	44	44.01	44.20	-17.9	32,589	-0.06%
2021/11/15	25	42.35	23	42.67	42.70	2	34,574	0.01%
2021/11/12	22.1	42.24	39.1	42.56	42.55	-17	35,327	-0.05%
2021/11/11	50	42.75	38	42.59	41.50	12	35,478	0.03%
2021/11/10	19	43.65	6	43.97	43.35	13	35,594	0.04%
2021/11/09	17	44.26	19	44.14	43.90	-2	35,942	-0.01%
2021/11/08	21	43.87	19	44.20	44.30	2	35,955	0.01%
2021/11/05	16	42.86	12	42.88	43.30	4	36,121	0.01%
2021/11/04	14.1	43.72	18	43.97	42.90	-3.9	36,514	-0.01%
2021/11/03	130.1	43.68	171	43.61	43.45	-41	37,824	-0.11%	大買/大賣/
2021/11/02	22.1	41.21	30.2	41.85	41.10	-8.1	38,083	-0.02%
2021/11/01	23	41.18	35	41.39	41.10	-12	38,111	-0.03%
2021/10/29	42	40.76	22	40.76	40.80	20	38,187	0.05%
2021/10/28	24	40.86	33.2	40.88	40.20	-9.2	38,417	-0.02%
2021/10/27	28.1	40.84	19	40.67	40.65	9.1	38,808	0.02%
2021/10/26	30	41.59	24	41.95	42.00	6	39,488	0.02%
2021/10/25	14	42.06	50	42.23	42.00	-36	40,330	-0.09%
2021/10/22	37.1	41.82	35	42.30	41.10	2.1	40,941	0.01%
2021/10/21	59	43.84	19	44.00	43.30	40	41,212	0.10%
2021/10/20	13	44.11	7	44.38	43.20	6	41,449	0.01%
2021/10/19	57	44.54	20	44.76	44.10	37	41,844	0.09%
2021/10/18	33.1	44.34	88	44.52	45.65	-55	42,166	-0.13%
2021/10/15	27.1	44.08	18.5	44.36	44.30	8.6	42,403	0.02%
2021/10/14	43	43.91	75.1	44.22	44.20	-32.1	42,793	-0.08%
2021/10/13	50	45.84	34	46.41	43.50	16	42,883	0.04%
2021/10/12	55	46.63	48.3	46.82	45.90	6.7	44,043	0.02%
2021/10/08	69	48.68	46	48.43	48.70	23	44,735	0.05%
2021/10/07	63	48.08	63.1	48.59	48.50	-0.1	45,111	0.00%
2021/10/06	21.9	46.56	18	46.79	45.00	3.9	45,156	0.01%
2021/10/05	47.1	47.87	44	47.63	47.85	3.1	45,594	0.01%
2021/10/04	42.5	50.95	42	50.79	47.00	0.5	46,100	0.00%
2021/10/01	63.2	54.27	16	55.73	53.00	47.2	47,629	0.10%
2021/09/30	59	57.16	86	57.57	58.40	-27	49,158	-0.05%
2021/09/29	75	56.59	65	56.75	54.70	10	48,845	0.02%
2021/09/28	40	55.61	38	56.05	55.50	2	48,637	0.00%
2021/09/27	66	58.43	28	58.74	58.20	38	48,523	0.08%
2021/09/24	52	59.25	49	59.12	58.60	3	48,505	0.01%
2021/09/23	40	59.10	46	59.31	58.10	-6	48,309	-0.01%
2021/09/22	8	56.71	6	56.88	57.70	2	48,010	0.00%
2021/09/17	43.1	57.73	36	57.89	58.00	7.1	47,987	0.01%
2021/09/16	50.1	57.66	15	58.23	57.30	35.1	47,791	0.07%
2021/09/15	42	59.13	41	59.17	59.20	1	47,790	0.00%
2021/09/14	56.4	60.78	40	61.39	59.10	16.3	47,320	0.03%
2021/09/13	80	61.96	92	62.23	61.50	-12	47,114	-0.03%
2021/09/10	40	60.22	43.3	60.07	59.80	-3.3	46,563	-0.01%
2021/09/09	49	59.73	49	59.58	59.90	0	46,502	0.00%
2021/09/08	112	58.06	129.2	58.27	60.30	-17.2	48,879	-0.04%	大買/大賣/
2021/09/07	146	58.84	127.3	58.60	57.60	18.7	50,797	0.04%	大買/大賣/
2021/09/06	92.1	59.50	96	59.31	55.80	-3.9	52,497	-0.01%
2021/09/03	156.1	61.70	114.2	61.59	60.70	42	54,167	0.08%	大買/大賣/
2021/09/02	99.1	63.05	133.2	62.62	63.80	-34.1	54,218	-0.06%	大賣/
2021/09/01	165.2	64.29	155.2	64.85	61.90	10	55,198	0.02%	大買/大賣/
2021/08/31	162	67.84	151	67.78	67.70	11	54,516	0.02%	大買/大賣/
2021/08/30	166	67.92	190	68.25	67.00	-24	53,818	-0.04%	大買/大賣/
2021/08/27	112	65.31	92.2	65.15	64.30	19.8	52,661	0.04%	大買/
2021/08/26	230	67.07	219.1	66.70	66.60	10.9	52,777	0.02%	大買/大賣/
2021/08/25	182.1	63.72	221.6	63.87	65.70	-39.5	52,918	-0.07%	大買/大賣/
2021/08/24	323.3	63.55	296.5	63.24	63.80	26.8	52,005	0.05%	大買/大賣/
2021/08/23	8	58.16	70	60.22	60.50	-62	50,543	-0.12%
2021/08/20	335.6	53.98	270	53.98	55.00	65.6	51,324	0.13%	大買/大賣/
2021/08/19	391.1	54.39	371.2	54.69	51.70	19.9	51,051	0.04%	大買/大賣/
2021/08/18	54.2	50.24	136	50.64	52.40	-81.7	50,007	-0.16%	大賣/
2021/08/17	58	48.82	64	49.67	47.70	-6	50,557	-0.01%
2021/08/16	33	48.85	29	49.69	48.50	4	50,984	0.01%
2021/08/13	81	50.68	87.1	51.03	49.50	-6.1	51,529	-0.01%
2021/08/12	64	49.79	61	49.56	50.30	3	51,812	0.01%
2021/08/11	59.1	48.98	38	49.86	49.10	21.1	52,430	0.04%
2021/08/10	80	51.98	64	52.00	50.40	16	52,970	0.03%
2021/08/09	150.1	53.72	126.5	53.76	52.10	23.6	52,740	0.04%	大買/大賣/
2021/08/06	44	51.78	167.3	52.77	54.10	-123.3	51,535	-0.24%	大賣/鉅額交易
2021/08/05	25.5	49.81	21.7	50.59	49.20	3.8	51,190	0.01%
2021/08/04	31	51.88	45	51.64	50.90	-14	51,652	-0.03%
2021/08/03	71	51.68	41	51.74	51.20	30	53,098	0.06%
2021/08/02	66	50.78	58.2	49.99	51.00	7.8	53,338	0.01%
2021/07/30	103.6	52.91	117.1	53.53	50.00	-13.5	54,107	-0.02%	大買/大賣/
2021/07/29	144.7	52.13	120.3	53.04	54.40	24.3	53,367	0.05%	大買/大賣/
2021/07/28	123.2	47.30	131	47.45	49.50	-7.8	52,449	-0.01%	大買/大賣/
2021/07/27	41.1	48.28	40	48.26	46.50	1.1	51,673	0.00%
2021/07/26	54.2	51.16	31	50.70	49.30	23.2	51,299	0.05%
2021/07/23	68	51.81	60.1	52.10	53.50	7.9	50,976	0.02%
2021/07/22	58	50.11	59.3	50.20	49.85	-1.2	50,458	0.00%
2021/07/21	102.1	54.76	84	54.92	51.70	18.1	49,923	0.04%	大買/
2021/07/20	79	54.89	46.7	54.65	56.40	32.4	49,293	0.07%
2021/07/19	48	55.89	67	55.55	55.10	-19	48,920	-0.04%
2021/07/16	193.9	57.59	158.1	57.58	55.00	35.8	48,672	0.07%	大買/大賣/
2021/07/15	119.1	54.51	116	54.64	55.90	3.1	47,599	0.01%	大買/大賣/
2021/07/14	92.2	52.63	89.4	52.59	50.90	2.8	47,513	0.01%
2021/07/13	95.3	56.10	87.5	57.10	54.40	7.8	46,883	0.02%
2021/07/12	70.2	63.20	61	63.62	60.40	9.2	47,094	0.02%
2021/07/09	154.3	66.45	104.1	66.38	62.70	50.2	46,827	0.11%	大買/大賣/
2021/07/08	242.4	71.75	214.3	71.67	68.30	28.2	47,679	0.06%	大買/大賣/
2021/07/07	179	71.54	198.2	73.19	71.10	-19.3	46,134	-0.04%	大買/大賣/
2021/07/06	17	67.03	23.2	67.66	69.30	-6.2	44,771	-0.01%
2021/07/05	36.1	61.72	8.2	64.17	63.00	27.9	45,005	0.06%
2021/07/02	14.7	68.69	17	69.53	67.50	-2.3	45,037	-0.01%
2021/07/01	11.2	66.92	46	69.66	69.00	-34.9	45,081	-0.08%
2021/06/30	19	62.05	6.1	60.43	63.90	12.9	45,006	0.03%
2021/06/29	14.2	59.77	5	59.44	59.00	9.2	44,970	0.02%
2021/06/28	45.5	62.36	7	61.75	62.20	38.5	44,934	0.09%
2021/06/25	11.5	59.45	6	59.63	59.40	5.5	44,861	0.01%
2021/06/24	19.1	59.86	69.8	59.68	60.90	-50.7	44,838	-0.11%
2021/06/23	7	62.10	15.3	62.10	62.10	-8.3	44,587	-0.02%
2021/06/22	102.4	68.75	67.3	68.96	68.90	35.2	44,606	0.08%	大買/
2021/06/21	59.4	62.90	23	63.47	63.80	36.3	44,233	0.08%
2021/06/18	32.8	56.33	54	56.14	58.00	-21.2	45,082	-0.05%
2021/06/17	332.5	51.16	398	51.49	52.80	-65.5	45,290	-0.14%	大買/大賣/
2021/06/16	294.1	46.96	267.3	47.34	48.05	26.7	42,907	0.06%	大買/大賣/
2021/06/15	392.4	41.78	290.9	42.60	43.70	101.5	40,585	0.25%	大買/大賣/鉅額交易
2021/06/11	156	38.43	305.5	38.87	39.75	-149.5	37,979	-0.39%	大買/大賣/鉅額交易
2021/06/10	104	35.74	99	35.50	36.15	5	36,106	0.01%	大買/
2021/06/09	259	37.84	185.1	37.75	36.60	73.9	35,605	0.21%	大買/大賣/
2021/06/08	41	36.07	72	36.77	36.90	-31	33,536	-0.09%
2021/06/07	37	34.17	40.4	33.70	33.55	-3.4	33,183	-0.01%
2021/06/04	35	36.97	41	37.55	35.45	-6	32,705	-0.02%
2021/06/03	100	38.85	62	38.65	38.30	38	32,180	0.12%
2021/06/02	165.2	38.38	169.8	38.66	37.70	-4.6	31,370	-0.01%	大買/大賣/
2021/06/01	52	36.09	82	35.89	36.60	-30	29,844	-0.10%
2021/05/31	143.6	36.99	113	36.46	35.20	30.6	29,322	0.10%	大買/大賣/
2021/05/28	143.1	36.66	243	36.48	36.25	-100	28,468	-0.35%	大買/大賣/
2021/05/27	242.3	36.10	142	36.13	35.55	100.3	27,260	0.37%	大買/大賣/
2021/05/26	172.2	34.31	200	34.31	34.70	-27.8	26,202	-0.11%	大買/大賣/
2021/05/25	306	33.09	289	32.61	33.00	17	25,070	0.07%	大買/大賣/
2021/05/24	83	32.04	95.8	32.71	33.25	-12.8	23,739	-0.05%
2021/05/21	126	29.37	125	29.13	30.25	1	23,232	0.00%	大買/大賣/
2021/05/20	80	28.74	67	28.85	27.50	13	22,566	0.06%
2021/05/19	129	28.00	159.1	28.15	27.90	-30.1	22,070	-0.14%	大買/大賣/
2021/05/18	81	26.66	128	25.25	26.95	-47	21,209	-0.22%	大賣/
2021/05/17	59.1	25.51	104	25.20	25.20	-44.9	20,287	-0.22%	大賣/
2021/05/14	159	30.39	37	29.17	27.95	122	19,953	0.61%	大買/鉅額交易
2021/05/13	59	31.43	74.1	31.16	31.05	-15.1	19,467	-0.08%
2021/05/12	100.1	35.57	96.1	36.26	34.45	4	19,082	0.02%
2021/05/11	243.4	37.79	164.1	37.98	38.25	79.3	18,559	0.43%	大買/大賣/
2021/05/10	152	33.64	201.4	34.89	35.55	-49.4	16,953	-0.29%	大買/大賣/
2021/05/07	117	30.60	89	31.08	32.35	28	16,299	0.17%	大買/
2021/05/06	7	29.47	5	28.70	29.45	2	15,030	0.01%
2021/05/05	6	28.01	8	27.10	28.15	-2	14,974	-0.01%
2021/05/04	9	27.31	0	0.00	26.10	9	14,922	0.06%
2021/05/03	16	30.48	8.5	30.32	29.00	7.5	14,944	0.05%
2021/04/29	0	0.00	37	28.34	29.00	-37	14,880	-0.25%
2021/04/28	0	0.00	24	28.07	28.30	-24	14,931	-0.16%
2021/04/27	35	28.86	118.5	28.78	28.85	-83.5	14,965	-0.56%	大賣/
2021/04/26	4	28.30	24	27.03	28.85	-20	14,986	-0.13%
2021/04/23	20	27.10	30	27.13	27.00	-10	14,973	-0.07%
2021/04/22	65	32.34	45	33.50	30.00	20	15,665	0.13%
2021/04/21	46	32.48	53.2	33.19	33.30	-7.2	15,530	-0.05%
2021/04/20	76	29.69	71	29.70	30.30	5	15,294	0.03%
2021/04/19	5	27.22	21	27.55	27.55	-16	14,488	-0.11%
2021/04/16	47	24.27	88	24.54	25.05	-41	14,367	-0.29%
2021/04/15	75	22.98	93	23.01	22.80	-18	13,506	-0.13%
2021/04/14	230.2	22.58	231	22.68	23.00	-0.8	13,125	-0.01%	大買/大賣/
2021/04/13	29	20.80	45	21.18	21.65	-16	11,426	-0.14%
2021/04/12	103	19.82	81	19.85	19.70	22	10,992	0.20%	大買/
2021/04/09	43	18.94	58	18.53	18.80	-15	10,562	-0.14%
2021/04/08	54.3	19.76	7	19.36	19.65	47.3	10,215	0.46%
2021/04/07	33.2	19.26	102	18.29	19.35	-68.8	10,214	-0.67%	大賣/
2021/04/06	2	17.98	21	18.07	18.10	-19	10,228	-0.19%
2021/04/01	26	18.16	10	17.97	18.00	16	10,401	0.15%
2021/03/31	10	18.09	3.2	17.91	18.00	6.8	10,538	0.06%
2021/03/30	4	17.91	10.8	17.76	17.65	-6.8	10,717	-0.06%
2021/03/29	25	18.56	16	18.53	18.20	9	11,215	0.08%
2021/03/26	18	17.23	70	17.30	17.75	-52	11,431	-0.45%
2021/03/25	4	16.56	0.1	16.45	16.45	3.9	11,419	0.03%
2021/03/24	12.2	17.00	26	17.19	17.15	-13.8	11,581	-0.12%
2021/03/23	336	18.18	159	18.48	17.55	177	11,514	1.54%	大買/大賣/鉅額交易
2021/03/22	65	18.53	40.4	18.69	18.75	24.6	10,458	0.24%
2021/03/19	26	16.23	36.5	16.73	17.05	-10.5	9,986	-0.10%
2021/03/18	82	14.57	135.9	14.95	15.50	-53.9	9,503	-0.57%	大賣/
2021/03/17	48	13.81	37	13.70	14.10	11	9,043	0.12%
2021/03/16	87	13.50	67.5	13.52	13.85	19.5	8,790	0.22%
2021/03/15	24.4	12.48	88	12.45	12.75	-63.6	8,337	-0.76%
2021/03/12	14.2	11.69	11	11.72	11.60	3.2	8,069	0.04%
2021/03/11	45.3	11.84	27	11.88	11.75	18.3	8,026	0.23%
2021/03/10	20.7	11.79	8.5	11.85	11.70	12.2	7,905	0.15%
2021/03/09	1	11.65	10	11.85	11.80	-9	7,881	-0.11%
2021/03/08	10	11.90	12	11.72	11.65	-2	7,835	-0.03%
2021/03/05	22	11.93	0	0.00	11.45	22	7,790	0.28%
2021/03/04	20	11.42	15	11.50	11.75	5	7,710	0.06%
2021/03/03	5	11.34	15	11.40	11.45	-10	7,697	-0.13%
2021/03/02	1	11.30	0	0.00	11.30	1	7,715	0.01%
2021/02/26	1	11.65	14	11.80	11.70	-13	7,669	-0.17%
2021/02/25	15	11.83	1	11.70	11.65	14	7,613	0.18%
2021/02/24	10	11.89	8	11.72	11.65	2	7,539	0.03%
2021/02/23	26	12.22	18	12.14	11.90	8	7,470	0.11%
2021/02/22	18	12.04	9	12.03	12.10	9	7,259	0.12%
2021/02/19	29	11.91	20	11.93	11.50	9	7,117	0.13%
2021/02/18	0	0.00	3	11.35	11.35	-3	6,852	-0.04%
2021/02/17	0	0.00	12	10.15	10.35	-12	6,787	-0.18%
2021/02/05	1	9.99	1	9.98	9.90	0	6,741	0.00%
2021/02/04	14	9.98	8	10.00	9.94	6	6,759	0.09%
2021/02/03	8	10.32	6	10.13	9.98	2	6,780	0.03%
2021/02/02	10	10.40	4	10.43	10.35	6	7,029	0.09%
2021/02/01	1	9.76	2	10.10	9.91	-1	6,936	-0.01%
2021/01/29	1	10.15	12	9.84	9.81	-11	6,910	-0.16%
2021/01/28	1	10.15	13	10.25	10.25	-12	7,253	-0.17%
2021/01/27	5	10.15	3	10.15	9.96	2	7,213	0.03%
2021/01/26	7	10.27	4	10.15	10.15	3	7,288	0.04%
2021/01/25	14	10.84	21	10.72	10.75	-7	7,238	-0.10%
2021/01/22	12	10.17	10	9.89	10.25	2	7,138	0.03%
2021/01/21	6	10.05	4	10.03	9.72	2	7,113	0.03%
2021/01/20	9	10.20	3	10.10	9.56	6	7,016	0.09%
2021/01/19	3	11.40	1	10.55	10.45	2	6,930	0.03%
2021/01/18	2	10.80	41	10.64	11.00	-39	6,890	-0.57%
2021/01/15	202	12.19	96	11.85	11.20	106	6,737	1.57%	大買/鉅額交易
2021/01/14	19	11.83	1	12.15	12.35	18	5,819	0.31%
2021/01/13	8	11.40	66	11.50	11.25	-58	5,699	-1.02%
2021/01/12	1	12.20	0.1	11.85	12.05	0.9	5,508	0.02%
2021/01/07	0	0.00	12	11.85	11.40	-12	5,419	-0.22%
2021/01/06	1	12.30	2	12.45	12.20	-1	5,345	-0.02%
2021/01/05	1	12.75	0	0.00	13.00	1	5,299	0.02%
2021/01/04	0	0.00	3	13.12	13.10	-3	5,336	-0.06%
2020/12/31	2	12.90	54	12.84	13.00	-52	5,289	-0.98%
2020/12/30	15	12.70	27	12.59	12.70	-12	5,236	-0.23%
2020/12/29	16	14.59	256.5	13.28	13.20	-240.5	5,090	-4.72%	大賣/鉅額交易
2020/12/28	38	14.32	17	14.41	14.50	21	4,900	0.43%
2020/12/25	34	12.89	41.7	12.93	13.20	-7.7	4,643	-0.17%
2020/12/24	47.1	12.48	45	12.27	12.40	2.1	4,435	0.05%
2020/12/23	71.5	11.21	53.5	11.13	11.95	18	4,179	0.43%
2020/12/22	57	10.95	39	10.94	10.90	18	3,646	0.49%
2020/12/21	51	9.98	0	0.00	9.98	51	3,314	1.54%
2020/12/18	26	8.59	34	8.90	9.08	-8	3,239	-0.25%
2020/12/17	23	8.19	0	0.00	8.26	23	3,017	0.76%
2020/12/16	10	8.12	107	8.38	8.48	-97	2,959	-3.28%	大賣/
2020/12/15	111	8.34	3	8.35	8.03	108	2,864	3.77%	大買/鉅額交易
2020/12/14	3	7.90	0.7	7.89	7.94	2.3	2,668	0.09%
2020/12/11	2	7.33	0	0.00	7.33	2	2,575	0.08%
2020/12/09	5	7.72	5	7.86	7.70	0	2,571	0.00%
2020/12/08	77	7.87	0	0.00	7.79	77	2,572	2.99%
2020/12/04	0	7.39	0	0.00	7.37	0	2,501	0.00%
2020/12/03	0	0.00	5	7.45	7.41	-5	2,640	-0.19%
2020/12/02	1	7.65	0	0.00	7.51	1	2,732	0.04%
2020/12/01	6	7.45	20	7.53	7.53	-14	2,731	-0.51%
2020/11/30	0	0.00	13	7.77	7.63	-13	2,732	-0.48%
2020/11/27	0	7.56	27	7.40	7.50	-27	2,719	-0.99%
2020/11/26	3	7.45	0	0.00	7.57	3	2,822	0.11%
2020/11/25	0	0.00	11	7.33	7.32	-11	2,833	-0.39%
2020/11/24	19	7.28	0	0.00	7.18	19	2,799	0.68%
2020/11/23	14	7.23	13	7.22	7.18	1	2,789	0.04%
2020/11/19	3	7.29	23	7.21	7.17	-20	2,827	-0.71%
2020/11/18	11	7.12	0	0.00	7.19	11	2,810	0.39%
2020/11/17	20	7.00	20	7.02	7.06	0	2,791	0.00%
2020/11/16	0	0.00	2	7.05	7.02	-2	2,789	-0.07%
2020/11/13	1	7.02	3	7.01	7.09	-2	2,800	-0.07%
2020/11/12	0	0.00	2	7.15	7.08	-2	2,794	-0.07%
2020/11/11	21	7.18	40	7.20	7.18	-19	2,779	-0.68%
2020/11/10	114	7.68	157	7.54	7.20	-43	2,747	-1.57%	大買/大賣/
2020/11/09	5	7.47	11	7.43	7.29	-6	2,431	-0.25%
2020/11/06	45	7.22	15	7.18	7.18	30	2,383	1.26%
2020/11/05	12	7.28	13	7.21	7.19	-1	2,383	-0.04%
2020/11/03	0	0.00	4	7.08	6.95	-4	2,005	-0.20%
2020/11/02	0	0.00	39.1	7.05	6.91	-39.1	1,889	-2.07%
2020/10/30	2	7.00	0	0.00	6.94	2	1,880	0.11%
2020/10/29	11	7.15	0	0.00	7.16	11	1,871	0.59%
2020/10/28	8	7.05	1	6.97	6.99	7	1,802	0.39%
2020/10/27	6	7.19	3	7.20	7.19	3	1,782	0.17%
2020/10/26	34	7.27	10	7.39	7.39	24	1,757	1.37%
2020/10/23	17	6.86	0	0.00	6.83	17	1,655	1.03%
2020/10/22	3	6.82	0	0.00	6.78	3	1,661	0.18%
2020/10/19	0.9	6.71	10	6.79	6.78	-9.1	1,675	-0.55%
2020/10/16	0	0.00	5	6.72	6.63	-5	1,669	-0.30%
2020/10/15	40	6.67	0	0.00	6.64	40	1,673	2.39%
2020/10/13	0	0.00	36.6	6.64	6.70	-36.6	1,671	-2.19%
2020/10/05	20	6.90	18	6.91	6.93	2	1,604	0.12%
2020/09/29	0	0.00	10	6.72	6.75	-10	1,639	-0.61%
2020/09/25	113	6.93	1	6.80	6.66	112	1,684	6.65%	大買/鉅額交易
2020/09/23	18	6.86	0	0.00	6.77	18	1,819	0.99%
2020/09/22	3	6.87	0	0.00	6.92	3	1,827	0.16%
2020/09/18	0	0.00	12	7.13	7.11	-12	1,817	-0.66%
2020/09/16	0	0.00	1	7.07	7.07	-1	1,816	-0.06%
2020/09/15	4	7.08	0	0.00	7.14	4	1,822	0.22%
2020/09/11	62	7.43	1	7.30	7.23	61	1,823	3.34%
2020/09/10	20	7.98	19	7.82	7.68	1	1,828	0.05%
2020/09/09	0	0.00	23	7.88	7.92	-23	1,807	-1.27%
2020/09/08	10	7.87	4	7.95	7.85	6	1,773	0.34%
2020/09/07	0	0.00	15	7.50	7.63	-15	1,641	-0.91%
2020/09/04	0	0.00	2	7.01	6.94	-2	1,562	-0.13%
2020/09/03	26	7.13	2	7.12	7.08	24	1,587	1.51%
2020/09/02	5	7.11	0	0.00	7.11	5	1,693	0.30%
2020/09/01	20	7.25	17	7.25	7.30	3	1,740	0.17%
2020/08/28	0	0.00	33	6.37	6.35	-33	1,565	-2.11%
2020/08/27	30	6.42	0	0.00	6.34	30	1,575	1.90%
2020/08/26	0	0.00	11	6.44	6.46	-11	1,574	-0.70%
2020/08/25	0	0.00	7	6.37	6.38	-7	1,533	-0.46%
2020/08/20	0	0.00	3	6.01	6.02	-3	1,530	-0.20%
2020/08/19	0	0.00	0	6.26	6.26	0	1,522	0.00%
2020/08/13	5	6.20	0	0.00	6.17	5	1,470	0.34%
2020/08/11	0	0.00	13	6.43	6.32	-13	1,502	-0.87%
2020/07/29	3	5.88	0	0.00	5.87	3	1,474	0.20%
2020/07/28	1	5.89	0	0.00	5.80	1	1,477	0.07%
2020/07/27	0	0.00	1	5.98	5.98	-1	1,489	-0.07%
2020/07/22	0	0.00	3	6.40	6.39	-3	1,504	-0.20%
2020/07/10	10	6.50	37	6.57	6.47	-27	1,534	-1.76%
2020/07/09	0	0.00	2	6.66	6.65	-2	1,525	-0.13%
2020/07/08	6	6.87	4	6.81	6.76	2	1,498	0.13%
2020/07/07	2	6.92	8	6.91	6.91	-6	1,477	-0.41%
2020/07/06	5	7.11	4	7.08	7.09	1	1,472	0.07%
2020/07/03	41	6.78	50	6.91	6.90	-9	1,429	-0.63%
2020/07/02	10	6.51	0	0.00	6.60	10	1,250	0.80%
2020/07/01	26	6.49	0	0.00	6.49	26	1,236	2.10%
2020/06/29	10	6.36	0	0.00	6.33	10	1,200	0.83%
2020/06/22	0	0.00	10	6.65	6.55	-10	1,161	-0.86%
2020/06/18	3	6.54	0	0.00	6.54	3	1,123	0.27%
2020/06/17	19.9	6.51	50	6.62	6.53	-30.1	1,107	-2.72%
2020/06/15	20	6.22	0	0.00	6.17	20	1,052	1.90%
2020/06/12	1	6.20	10	5.80	6.21	-9	1,048	-0.86%
2020/06/11	12	6.44	7	6.11	6.13	5	1,049	0.48%
2020/06/09	31	6.62	9	6.55	6.55	22	984	2.24%
2020/06/08	1	6.21	1	6.14	6.34	0	853	0.00%
2020/06/05	2	5.65	0	0.00	5.77	2	761	0.26%
2020/05/28	0	0.00	1	5.05	5.05	-1	682	-0.15%
2020/05/27	1	5.02	0	0.00	5.04	1	678	0.15%
2020/05/26	0	0.00	1	5.06	5.03	-1	669	-0.15%
2020/05/25	2	5.00	0	0.00	5.05	2	661	0.30%
2020/05/22	0	0.00	4	5.07	5.04	-4	652	-0.61%
2020/05/21	3	5.06	7	5.04	5.06	-4	647	-0.62%
2020/05/20	4	4.99	0	0.00	5.00	4	633	0.63%
2020/05/19	2	5.04	0	0.00	5.00	2	625	0.32%
2020/05/15	2	5.20	1	5.18	5.20	1	579	0.17%
2020/05/13	0	0.00	4	5.59	5.61	-4	564	-0.71%
2020/05/11	1	5.59	2	5.66	5.65	-1	561	-0.18%
2020/05/07	2	5.59	1	5.57	5.60	1	550	0.18%
2020/05/05	21	5.69	0	0.00	5.78	21	547	3.84%
2020/05/04	10	5.70	0	0.00	5.80	10	542	1.84%
2020/04/30	21	5.92	0	0.00	5.88	21	539	3.89%
2020/04/29	2	5.72	0	0.00	5.70	2	541	0.37%
2020/04/27	2	5.20	0	0.00	5.24	2	510	0.39%
2020/04/17	0	0.00	0.7	5.43	5.48	-0.7	474	-0.15%
2020/04/15	2	5.34	0	0.00	5.51	2	452	0.44%
2020/04/10	0	0.00	10	4.96	5.04	-10	408	-2.45%
2020/04/09	0	0.00	15	4.97	4.99	-15	404	-3.71%
2020/03/27	25	4.67	4	4.63	4.65	21	381	5.51%
2020/03/24	4	4.38	4	4.37	4.36	0	378	0.00%
2020/03/19	4	4.63	0	0.00	4.63	4	349	1.14%
2020/03/18	4	5.18	0	0.00	5.14	4	339	1.18%
2020/03/16	0	0.00	1.4	5.72	5.65	-1.4	301	-0.46%
2020/03/13	1	5.82	0	0.00	5.99	1	292	0.34%
2020/03/12	0	0.00	19	6.41	6.40	-19	278	-6.82%
2020/03/10	10.2	6.44	0	0.00	6.59	10.2	269	3.76%
2020/03/06	0	0.00	10	6.83	6.85	-10	250	-3.99%
2020/02/27	28	6.82	0	0.00	6.90	28	241	11.58%
2020/02/26	22	6.85	0	0.00	6.92	22	239	9.19%
2020/02/20	0	0.00	0.2	6.93	6.99	-0.2	236	-0.10%
2020/02/13	0	6.88	0	0.00	6.90	0	228	0.00%
2020/02/12	0	6.85	0	0.00	6.90	0	228	0.00%
2020/02/11	0	6.85	0	0.00	6.90	0	231	0.00%
2020/02/07	4	6.82	0	0.00	6.92	4	233	1.72%
2020/02/06	15	7.03	0	0.00	7.07	15	227	6.60%
2020/02/03	2	6.80	0	0.00	6.81	2	218	0.92%
2020/01/30	0	0.00	15	7.52	7.49	-15	191	-7.83%
2020/01/17	2	7.80	0	0.00	7.86	2	184	1.09%
2020/01/09	20	7.90	0	0.00	7.84	20	183	10.93%
2020/01/08	2	8.00	100	7.99	8.00	-98	177	-55.15%
2020/01/07	5	8.00	0	0.00	8.03	5	175	2.85%
2020/01/03	7	8.06	0	0.00	8.10	7	176	3.96%
2020/01/02	0	0.00	2	8.13	8.14	-2	176	-1.14%
2019/11/08	0	0.00	1	8.51	8.50	-1	164	-0.61%
2019/11/07	0	0.00	1	8.52	8.52	-1	162	-0.62%
2019/11/06	1	8.53	0	0.00	8.53	1	161	0.62%
2019/10/24	2	8.62	0	0.00	8.66	2	176	1.13%
2019/10/18	0	0.00	0.1	8.74	8.75	-0.1	207	-0.03%
2019/10/14	20	8.67	0	0.00	8.70	20	246	8.13%
2019/10/07	10.4	8.59	0	0.00	8.61	10.4	246	4.19%
2019/10/04	10	8.65	0	0.00	8.64	10	248	4.03%
2019/10/02	5	8.54	0	0.00	8.60	5	256	1.95%
2019/10/01	0	0.00	2	8.54	8.56	-2	259	-0.77%
2019/09/26	15	8.71	0	0.00	8.67	15	266	5.63%
2019/09/09	1	8.92	0	0.00	8.96	1	283	0.35%
2019/09/04	0	0.00	0	8.95	9.00	0	282	-0.01%
2019/09/03	2	8.91	2	9.00	8.97	0	280	0.00%
2019/09/02	0	0.00	2	9.02	9.00	-2	279	-0.72%
2019/08/30	4	8.97	0	0.00	8.90	4	278	1.43%
2019/08/26	0	0.00	1	8.61	8.60	-1	267	-0.37%
2019/08/23	0	0.00	1	8.66	8.72	-1	293	-0.33%
2019/08/22	1	8.72	0	0.00	8.76	1	291	0.34%
2019/08/15	1	8.41	0	0.00	8.48	1	294	0.34%
2019/07/22	1	9.52	1	9.52	9.51	0	316	0.00%
2019/07/19	0	0.00	2	9.31	9.30	-2	301	-0.66%
2019/07/18	0	0.00	13	9.16	9.13	-13	291	-4.46%
2019/07/08	14	9.02	0	0.00	9.01	14	276	5.06%
2019/07/01	0	0.00	0.8	8.64	8.69	-0.8	267	-0.29%
2019/06/03	2	8.47	2	8.42	8.44	0	351	0.00%
2019/05/21	1	8.21	0	0.00	8.40	1	371	0.27%
2019/04/29	0	0.00	3	9.47	9.44	-3	382	-0.78%
2019/04/26	0.4	9.38	0	0.00	9.43	0.4	384	0.10%
2019/04/25	3	9.52	0	0.00	9.50	3	389	0.77%
2019/04/16	0	0.00	0.6	9.48	9.53	-0.6	407	-0.14%
2019/04/01	2	9.77	18	9.75	9.82	-16	483	-3.31%
2019/03/25	4	10.23	55	10.16	10.20	-51	470	-10.84%
2019/03/22	0	0.00	5	10.60	10.55	-5	465	-1.07%
2019/03/20	0	0.00	3	10.65	10.65	-3	476	-0.63%
2019/03/15	0	0.00	5	10.90	10.90	-5	497	-1.00%
2019/03/14	0	0.00	0.4	10.60	10.70	-0.4	500	-0.08%
2019/03/13	5	10.60	0	0.00	10.70	5	536	0.93%
2019/03/06	0	0.00	1	10.50	10.45	-1	546	-0.18%
2019/02/26	0.5	10.40	0	0.00	10.45	0.5	554	0.10%
2019/02/25	5	10.43	4	10.33	10.40	1	566	0.18%
2019/01/30	4	7.27	0	0.00	7.25	4	537	0.74%
2019/01/25	0	0.00	5.5	7.35	7.34	-5.5	532	-1.04%
2019/01/24	15	7.34	5	7.35	7.34	10	529	1.89%
2019/01/21	2	7.42	0	0.00	7.45	2	521	0.38%
2019/01/17	2	7.38	0	0.00	7.40	2	534	0.37%
2019/01/14	0	0.00	3	7.40	7.40	-3	581	-0.52%
2019/01/11	0	0.00	5	7.41	7.40	-5	643	-0.78%
2019/01/10	3	7.42	0	0.00	7.41	3	706	0.42%
2019/01/07	2	7.42	0	0.00	7.45	2	781	0.26%
2019/01/04	0	0.00	1	7.45	7.45	-1	780	-0.13%
2019/01/02	0	0.00	16	7.39	7.41	-16	799	-2.00%
2018/12/26	0	0.00	2	7.45	7.33	-2	796	-0.25%
2018/12/25	2	7.36	1	7.35	7.40	1	792	0.13%
2018/12/21	1	7.45	0	0.00	7.51	1	770	0.13%
2018/12/20	0	0.00	31	7.43	7.55	-31	767	-4.04%
2018/12/19	22	7.66	9	7.70	7.58	13	761	1.71%
2018/12/18	16	7.48	20	7.55	7.58	-4	725	-0.55%
2018/12/13	5	7.36	0	0.00	7.43	5	702	0.71%
2018/12/06	3	7.40	0	0.00	7.36	3	682	0.44%
2018/12/05	2	7.52	0	0.00	7.53	2	673	0.30%
2018/12/04	10	7.62	0	0.00	7.62	10	678	1.47%
2018/12/03	2	7.67	10	7.62	7.62	-8	678	-1.18%
2018/11/27	6	7.26	0	0.00	7.27	6	621	0.97%
2018/11/26	3	7.22	0	0.00	7.19	3	623	0.48%
2018/11/21	2	7.20	0	0.00	7.26	2	631	0.32%
2018/11/19	2	7.22	0	0.00	7.22	2	624	0.32%
2018/11/13	10	7.12	0	0.00	7.18	10	702	1.42%
2018/11/08	2	7.32	0	0.00	7.29	2	705	0.28%
2018/10/31	2	7.33	0	0.00	7.30	2	853	0.23%
2018/10/26	1	7.43	0	0.00	7.34	1	865	0.12%
2018/10/24	2	7.69	0	0.00	7.73	2	851	0.23%
2018/10/19	2	8.28	2	8.31	8.24	0	814	0.00%
2018/10/17	0	0.00	1	8.02	7.90	-1	714	-0.14%
2018/10/16	1	8.08	2	7.91	7.93	-1	726	-0.14%
2018/10/12	2	7.29	0	0.00	7.53	2	655	0.31%
2018/10/11	0	0.00	2	7.51	7.45	-2	658	-0.30%
2018/10/08	0.2	7.81	0	0.00	7.81	0.2	660	0.03%
2018/10/01	1	8.00	0	0.00	8.01	1	669	0.15%
2018/09/28	0	0.00	3.1	7.97	8.02	-3.1	670	-0.47%
2018/08/31	1	8.16	0	0.00	8.01	1	869	0.11%
2018/08/29	0	0.00	4	7.99	8.18	-4	889	-0.45%
2018/08/27	3	8.03	0	0.00	8.03	3	911	0.33%
2018/08/24	4	8.06	7	8.11	8.09	-3	915	-0.33%
2018/08/23	5	8.37	0	0.00	8.21	5	917	0.55%
2018/08/22	2	8.07	10	8.05	8.06	-8	885	-0.90%
2018/08/21	0	0.00	4	8.01	8.00	-4	881	-0.45%
2018/08/13	2	7.58	0	0.00	7.42	2	864	0.23%
2018/08/10	4	7.77	0	0.00	7.67	4	851	0.47%
2018/08/09	4	7.79	7	7.83	7.80	-3	853	-0.35%
2018/08/08	21	7.97	0	0.00	7.92	21	835	2.51%
2018/08/07	7	8.11	4	8.11	8.00	3	820	0.37%
2018/08/06	2	7.62	0.1	7.72	7.72	1.9	757	0.25%
2018/08/02	1	7.60	0	0.00	7.62	1	750	0.13%
2018/07/24	2	7.43	0	0.00	7.58	2	823	0.24%
2018/07/23	2	7.39	6	7.38	7.40	-4	807	-0.50%
2018/07/20	0	0.00	1	7.29	7.30	-1	790	-0.13%
2018/07/13	1	7.25	0	0.00	7.26	1	764	0.13%
2018/07/03	0	0.00	1	7.38	7.30	-1	821	-0.12%
2018/07/02	1	7.40	0	0.00	7.39	1	824	0.12%
2018/06/25	3	7.58	0	0.00	7.56	3	882	0.34%
2018/06/21	2	7.38	2.1	7.33	7.32	-0.1	1,073	-0.01%
2018/06/20	5	7.37	1	7.35	7.42	4	1,229	0.33%
2018/06/14	5	7.48	0.7	7.49	7.49	4.3	1,290	0.34%
2018/06/08	5	7.65	0	0.00	7.64	5	1,272	0.39%
2018/06/06	10	7.72	0	0.00	7.65	10	1,257	0.79%
2018/06/04	0	0.00	20	7.46	7.45	-20	1,207	-1.66%
2018/05/22	6	7.46	0	0.00	7.48	6	1,150	0.52%
2018/05/07	34	8.08	11	8.08	8.03	23	1,079	2.13%
2018/05/04	50	7.83	0	0.00	7.83	50	1,047	4.77%
2018/04/30	0	0.00	5	7.39	7.40	-5	1,011	-0.49%
2018/04/17	5	7.45	5	7.40	7.40	0	1,014	0.00%
2018/04/16	5	7.42	5	7.51	7.51	0	1,015	0.00%
2018/04/13	0	0.00	5	7.60	7.59	-5	1,016	-0.49%
2018/04/12	5	7.57	0	0.00	7.57	5	1,024	0.49%
2018/04/10	1	7.23	2	7.21	7.39	-1	1,012	-0.10%
2018/04/03	0	0.00	25	7.21	7.17	-25	1,073	-2.33%
2018/03/29	0	0.00	0.1	7.26	7.28	-0.1	1,051	-0.01%
2018/03/28	0	0.00	2	7.30	7.34	-2	1,045	-0.19%
2018/03/27	6	7.29	0	0.00	7.39	6	1,034	0.58%
2018/03/26	48	7.40	25	7.33	7.40	23	987	2.33%
2018/03/23	7	7.11	18	7.13	7.17	-11	677	-1.62%
2018/03/22	10	7.89	2	7.92	7.89	8	515	1.55%
2018/03/14	0	0.00	0.1	8.81	8.81	-0.1	458	-0.01%
2018/03/09	0	0.00	13	8.79	8.78	-13	476	-2.73%
2018/02/22	4	8.80	0	0.00	8.85	4	560	0.71%
2018/02/09	6	8.37	0	0.00	8.41	6	559	1.07%
2018/02/06	21	8.75	0	0.00	8.56	21	548	3.83%
2018/02/02	1	9.20	0	0.00	9.24	1	527	0.19%
2018/01/31	2	9.18	0	0.00	9.23	2	539	0.37%
2018/01/24	1	9.20	0	0.00	9.20	1	531	0.19%
2018/01/19	0	0.00	1	9.25	9.27	-1	524	-0.19%
2018/01/18	5	9.30	0	0.00	9.31	5	520	0.96%
2018/01/12	0	0.00	1	9.38	9.32	-1	525	-0.19%
2018/01/08	0	0.00	6	9.49	9.53	-6	510	-1.18%
2018/01/05	7	9.43	0	0.00	9.39	7	495	1.41%
2018/01/03	20	9.60	0	0.00	9.31	20	477	4.19%
2018/01/02	5	9.60	28	9.45	9.54	-23	454	-5.06%