四維航 (5608)-永豐金-萬盛券商分點個股進出

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
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
3,791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(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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/07	1	19.75	1	19.70	19.70	0	2,422	0.00%
2024/05/06	3	19.35	0	0.00	19.40	3	2,373	0.13%
2024/05/03	0	0.00	14	19.75	19.55	-14	2,347	-0.60%
2024/05/02	0	0.00	1	19.90	19.70	-1	2,310	-0.04%
2024/04/30	9.3	20.27	4	20.05	20.10	5.3	2,282	0.23%
2024/04/29	2	19.70	11	19.77	19.55	-9	2,135	-0.42%
2024/04/26	3	19.52	2	19.55	19.35	1	2,060	0.05%
2024/04/23	0.2	18.65	13	18.70	18.75	-12.8	2,006	-0.64%
2024/04/22	5	19.08	2	19.23	18.55	3	2,014	0.15%
2024/04/19	7	18.37	8	18.63	18.55	-1	1,982	-0.05%
2024/04/18	8	18.46	8	18.44	18.40	0	1,890	0.00%
2024/04/17	20	18.48	17	18.51	18.45	3	1,895	0.16%
2024/04/15	10	19.35	1	19.25	19.30	9	1,958	0.46%
2024/04/12	0	0.00	2.4	19.43	19.45	-2.4	1,975	-0.12%
2024/04/11	1	18.65	50	18.62	18.65	-49	1,996	-2.45%
2024/04/10	0	0.00	2	18.65	18.55	-2	2,156	-0.09%
2024/04/09	15	18.69	15	18.74	18.65	0	2,212	0.00%
2024/04/08	0	18.35	0	0.00	18.45	0	2,280	0.00%
2024/04/03	22.1	18.35	12	18.45	18.35	10.1	2,287	0.44%
2024/04/02	1.1	18.50	1	18.45	18.45	0.1	2,310	0.00%
2024/04/01	16	18.61	15	18.47	18.60	1	2,362	0.04%
2024/03/29	8	18.45	8	18.55	18.45	0	2,439	0.00%
2024/03/28	8	18.45	11	18.59	18.40	-3	2,567	-0.12%
2024/03/27	1.1	18.55	0	0.00	18.45	1.1	2,659	0.04%
2024/03/26	4.1	18.58	2	18.75	18.55	2.1	2,817	0.07%
2024/03/25	23	19.02	23	19.03	19.05	0	2,837	0.00%
2024/03/22	1.1	18.95	5	18.95	19.05	-3.9	2,906	-0.14%
2024/03/21	13	19.06	12	19.15	19.05	1	3,085	0.03%
2024/03/20	0.1	19.35	0	0.00	19.05	0.1	3,121	0.00%
2024/03/19	0	0.00	6	19.53	19.45	-6	3,173	-0.19%
2024/03/18	2.1	19.08	0	0.00	19.20	2.1	3,222	0.06%
2024/03/15	1.1	18.77	0	0.00	19.65	1.1	3,269	0.03%
2024/03/14	6	19.41	0	0.00	19.35	6	3,293	0.18%
2024/03/12	26	19.87	10	19.98	19.85	16	3,653	0.44%
2024/03/08	4	19.35	0	0.00	19.45	4	5,408	0.07%
2024/03/07	18	19.55	18	19.72	19.50	0	5,923	0.00%
2024/03/06	10	19.80	0	0.00	19.80	10	6,307	0.16%
2024/03/05	51	20.11	1	20.20	20.10	50	6,441	0.78%
2024/03/04	11	19.93	0	0.00	19.80	11	7,003	0.16%
2024/03/01	45	19.78	0	0.00	20.00	45	7,171	0.63%
2024/02/29	252	20.05	52	20.15	20.10	200	7,190	2.78%	大買/鉅額交易
2024/02/26	0	0.00	0.1	19.85	19.80	-0.1	7,127	0.00%
2024/02/22	0.2	19.85	0	0.00	20.10	0.2	7,088	0.00%
2024/02/21	1	20.10	1	20.15	20.05	0	7,042	0.00%
2024/02/20	0	0.00	0.1	19.65	19.70	-0.1	6,968	0.00%
2024/02/19	0	0.00	13	19.23	19.40	-13	6,946	-0.19%
2024/02/16	0	0.00	2	19.25	19.20	-2	6,943	-0.03%
2024/02/05	0	18.95	0	0.00	18.85	0	6,951	0.00%
2024/02/02	2	19.15	0	0.00	19.05	2	6,947	0.03%
2024/01/30	2	19.45	4	19.45	19.35	-2	6,918	-0.03%
2024/01/29	0	0.00	4	19.55	19.65	-4	6,912	-0.06%
2024/01/25	0	19.65	0	0.00	19.40	0	6,925	0.00%
2024/01/19	2	19.25	1	19.20	19.25	1	6,894	0.01%
2024/01/18	10	19.28	10	19.30	19.35	0	6,893	0.00%
2024/01/17	1	19.05	0	0.00	19.10	1	6,882	0.01%
2024/01/16	10	19.63	4	19.70	19.50	6	6,859	0.09%
2024/01/12	1	20.15	0	0.00	20.00	1	6,861	0.01%
2024/01/11	1	20.00	0	0.00	19.90	1	6,897	0.01%
2024/01/10	0	0.00	2	19.80	19.80	-2	6,925	-0.03%
2024/01/09	5	20.70	13	20.54	20.30	-8	6,893	-0.12%
2024/01/05	10	21.80	0	0.00	21.70	10	6,793	0.15%
2024/01/04	2.8	21.70	1	21.55	21.55	1.8	6,685	0.03%
2024/01/02	1	21.35	5	21.04	20.75	-4	6,532	-0.06%
2023/12/28	2.3	20.67	0	0.00	20.55	2.3	6,461	0.03%
2023/12/26	0	0.00	1	20.85	20.95	-1	6,427	-0.02%
2023/12/25	7	20.78	11	21.00	20.40	-4	6,355	-0.06%
2023/12/22	1	21.80	1	21.80	21.90	0	6,274	0.00%
2023/12/21	14	21.95	1	22.00	22.10	13	6,181	0.21%
2023/12/20	1	21.35	0	0.00	21.45	1	6,018	0.02%
2023/12/19	1	21.30	2	21.40	21.40	-1	5,989	-0.02%
2023/12/18	0	0.00	2	21.70	21.70	-2	5,966	-0.03%
2023/12/15	6	21.15	17	21.28	21.25	-11	5,984	-0.18%
2023/12/14	3	21.45	7	21.50	21.10	-4	6,033	-0.07%
2023/12/12	5	21.74	0	0.00	21.65	5	6,318	0.08%
2023/12/11	7	21.97	1	22.00	22.00	6	6,362	0.09%
2023/12/08	62	22.09	0	0.00	22.15	62	6,290	0.99%
2023/12/07	67	22.61	16	22.84	22.50	51	6,127	0.83%
2023/12/06	9	23.27	10.1	23.45	23.55	-1.1	5,917	-0.02%
2023/12/05	180	24.35	160	24.08	24.00	20	5,593	0.36%	大買/大賣/
2023/12/04	35	22.13	138	22.44	23.35	-103	4,171	-2.47%	大賣/鉅額交易
2023/12/01	1	20.45	36	21.04	21.25	-35	3,637	-0.96%
2023/11/30	8	20.23	8	20.08	19.95	0	3,249	0.00%
2023/11/29	56	19.79	55	20.10	19.80	1	3,115	0.03%
2023/11/28	1	19.60	18	19.66	20.20	-17	2,523	-0.67%
2023/11/27	26	18.92	4	18.61	18.40	22	2,339	0.94%
2023/11/24	0	0.00	1	18.10	18.05	-1	2,319	-0.04%
2023/11/16	3	17.87	0	0.00	17.85	3	2,711	0.11%
2023/11/15	1	17.65	2	17.63	17.65	-1	3,188	-0.03%
2023/11/14	1	17.55	0	0.00	17.45	1	3,318	0.03%
2023/11/13	2	17.38	2	17.30	17.30	0	3,343	0.00%
2023/11/10	1	17.65	0	0.00	17.60	1	3,337	0.03%
2023/11/09	0	0.00	0.3	17.85	17.75	-0.3	3,359	-0.01%
2023/11/08	0	0.00	1	17.85	17.85	-1	3,395	-0.03%
2023/10/24	2	18.15	0	0.00	18.25	2	3,782	0.05%
2023/10/19	15	18.84	15	18.85	18.80	0	3,831	0.00%
2023/10/17	1	18.65	0	0.00	18.55	1	3,792	0.03%
2023/10/16	1	18.70	0	0.00	18.70	1	3,798	0.03%
2023/10/13	0	0.00	1	18.95	18.95	-1	3,845	-0.03%
2023/10/12	0	0.00	1	19.15	19.15	-1	3,876	-0.03%
2023/10/11	1	19.20	0	0.00	19.10	1	3,896	0.03%
2023/10/06	26	19.61	25	19.60	19.60	1	3,913	0.03%
2023/10/03	0	0.00	1	18.85	18.85	-1	3,888	-0.03%
2023/10/02	3	19.13	0	0.00	19.15	3	3,882	0.08%
2023/09/27	6	20.21	5	19.80	19.65	1	3,860	0.03%
2023/09/26	1	19.60	0	0.00	19.55	1	3,842	0.03%
2023/09/25	0	19.90	0	0.00	19.85	0	3,897	0.00%
2023/09/21	0	0.00	3	20.07	20.00	-3	3,909	-0.08%
2023/09/20	4	20.58	2	21.10	20.45	2	3,869	0.05%
2023/09/19	4.1	20.93	3	20.70	20.65	1.1	3,679	0.03%
2023/09/18	11	20.63	11	20.74	20.55	0	3,597	0.00%
2023/09/15	21	20.71	50.2	20.65	20.55	-29.2	3,512	-0.83%
2023/09/14	12	19.44	43	19.74	19.75	-31	3,182	-0.97%
2023/09/11	14	18.85	0	0.00	18.80	14	3,136	0.45%
2023/09/08	22	19.12	22	19.29	19.05	0	3,176	0.00%
2023/09/07	10	19.00	0	0.00	18.90	10	3,159	0.32%
2023/09/06	31	19.41	25	19.25	19.20	6	3,152	0.19%
2023/09/05	0	0.00	0.1	19.50	19.45	-0.1	3,160	0.00%
2023/09/04	0	0.00	10	19.50	19.35	-10	3,185	-0.31%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	0	0.00	3	19.30	19.15	-3	3,179	-0.09%
2023/08/30	3	19.30	0	0.00	19.25	3	3,199	0.09%
2023/08/29	0	0.00	9	19.53	19.65	-9	3,199	-0.28%
2023/08/28	5	19.35	1.3	19.43	19.15	3.7	3,217	0.11%
2023/08/25	3	19.70	26	19.63	19.65	-23	3,188	-0.72%
2023/08/24	3	19.72	1	19.70	19.70	2	3,164	0.06%
2023/08/23	13	20.27	1	20.15	20.25	12	3,126	0.38%
2023/08/22	60	20.45	47	19.76	20.45	13	3,054	0.43%
2023/08/21	85.2	20.00	94	20.53	20.10	-8.8	2,924	-0.30%
2023/08/18	0	0.00	7	20.04	20.40	-7	2,443	-0.29%
2023/08/17	5	18.10	0	0.00	18.55	5	2,310	0.22%
2023/08/16	2	18.20	0	0.00	18.00	2	2,295	0.09%
2023/08/15	1	18.15	1	18.00	18.15	0	2,295	0.00%
2023/08/14	4	17.78	3	18.15	17.55	1	2,277	0.04%
2023/08/11	6.1	18.05	5	17.82	18.10	1.1	2,244	0.05%
2023/08/10	0	19.00	0	0.00	18.70	0	2,124	0.00%
2023/08/08	1	19.15	1	19.05	19.00	0	2,113	0.00%
2023/08/04	2	19.55	21	19.50	19.55	-19	2,153	-0.88%
2023/08/01	1	19.70	10	19.80	19.75	-9	2,201	-0.41%
2023/07/28	3	20.18	1	20.15	20.00	2	2,149	0.09%
2023/07/27	5	19.55	2	19.68	19.70	3	2,062	0.15%
2023/07/24	1	19.15	7	19.10	19.00	-6	2,014	-0.30%
2023/07/20	0.1	20.25	0	0.00	20.15	0.1	1,999	0.00%
2023/07/19	4	20.50	0	0.00	20.10	4	1,989	0.20%
2023/07/18	11	20.50	1	20.45	20.40	10	2,023	0.49%
2023/07/17	0	0.00	61	22.48	22.45	-61	1,979	-3.08%
2023/07/14	0	0.00	1	22.20	22.30	-1	1,989	-0.05%
2023/07/13	5	22.00	3	21.70	21.70	2	2,005	0.10%
2023/07/12	0	0.00	1	22.35	22.30	-1	2,005	-0.05%
2023/07/10	10	22.75	0	0.00	22.75	10	2,026	0.49%
2023/07/07	5	23.05	0	0.00	23.10	5	2,052	0.24%
2023/07/05	5	23.35	0	0.00	23.40	5	2,125	0.24%
2023/07/04	8	23.65	12	23.62	23.55	-4	2,185	-0.18%
2023/07/03	3	23.67	0	0.00	23.50	3	2,209	0.14%
2023/06/30	1	22.90	0	0.00	22.90	1	2,191	0.05%
2023/06/19	5	23.40	0	0.00	23.35	5	2,520	0.20%
2023/06/14	1	23.60	2	23.73	23.65	-1	2,633	-0.04%
2023/06/12	0	0.00	1	23.15	23.15	-1	3,031	-0.03%
2023/06/09	0	0.00	2	23.35	23.35	-2	3,148	-0.06%
2023/06/08	1	23.70	0	0.00	23.55	1	3,264	0.03%
2023/06/05	4	23.08	1	23.00	23.00	3	3,938	0.08%
2023/06/02	1	22.80	0	0.00	22.85	1	4,096	0.02%
2023/06/01	0	0.00	2	22.35	22.50	-2	4,484	-0.04%
2023/05/29	0	0.00	10	23.05	23.10	-10	6,939	-0.14%
2023/05/16	0	0.00	4	23.75	23.75	-4	8,744	-0.05%
2023/05/15	0	0.00	1	23.40	23.75	-1	8,803	-0.01%
2023/05/11	1	23.75	1	23.85	23.65	0	8,862	0.00%
2023/05/08	9	23.80	0	0.00	23.40	9	8,844	0.10%
2023/05/03	2	24.35	0	0.00	24.30	2	9,031	0.02%
2023/04/27	0	0.00	0	24.75	24.60	0	9,137	0.00%
2023/04/26	0	24.58	1	24.35	24.40	-1	9,140	-0.01%
2023/04/19	0	0.00	0.5	26.50	26.35	-0.5	9,142	-0.01%
2023/04/18	1	26.95	0	0.00	26.75	1	9,138	0.01%
2023/04/17	1	27.30	1	27.30	27.30	0	9,142	0.00%
2023/04/14	50	27.05	0	0.00	27.10	50	9,195	0.54%
2023/04/13	5	27.15	1	26.90	26.85	4	9,191	0.04%
2023/04/12	0	0.00	4	26.95	26.95	-4	9,219	-0.04%
2023/04/10	0	0.00	9	27.44	27.10	-9	9,280	-0.10%
2023/04/07	1	27.15	10	27.00	27.25	-9	9,327	-0.10%
2023/03/31	50	26.37	0	0.00	26.30	50	9,552	0.52%
2023/03/29	1	26.50	0	0.00	26.30	1	10,589	0.01%
2023/03/28	1	26.70	0	0.00	26.45	1	10,780	0.01%
2023/03/27	1	26.65	2	26.85	27.05	-1	10,957	-0.01%
2023/03/24	5	26.45	0	0.00	26.40	5	11,421	0.04%
2023/03/23	2	26.35	0	0.00	26.20	2	11,589	0.02%
2023/03/20	0	0.00	1	27.10	27.10	-1	11,728	-0.01%
2023/03/17	0	0.00	21	27.35	27.45	-21	11,858	-0.18%
2023/03/16	61	27.84	12	27.33	27.20	49	11,863	0.41%
2023/03/15	1	28.35	32	28.50	28.10	-31	11,814	-0.26%
2023/03/14	32	28.35	45	28.58	28.55	-13	11,682	-0.11%
2023/03/13	10	28.80	7	28.90	28.85	3	11,698	0.03%
2023/03/10	44	29.15	9.1	29.10	28.65	34.9	11,695	0.30%
2023/03/09	0	0.00	1	29.45	29.45	-1	11,772	-0.01%
2023/03/08	1	29.30	6	29.41	29.20	-5	11,774	-0.04%
2023/03/07	4	30.25	16.3	30.20	30.15	-12.3	11,672	-0.11%
2023/03/06	8	30.47	1	30.30	30.50	7	11,831	0.06%
2023/03/03	38	30.40	55	30.11	30.80	-17	11,762	-0.14%
2023/03/02	79	29.73	256	29.56	29.70	-177	11,512	-1.54%	大賣/鉅額交易
2023/03/01	134	28.55	191	28.96	28.40	-57	10,692	-0.53%	大買/大賣/
2023/02/24	63	27.75	194.1	27.66	28.60	-131.1	9,782	-1.34%	大賣/鉅額交易
2023/02/23	13	25.93	14	26.16	26.10	-1	8,677	-0.01%
2023/02/22	3	24.60	1	24.65	24.60	2	8,298	0.02%
2023/02/21	1	24.25	1	24.00	24.35	0	8,256	0.00%
2023/02/20	0	0.00	1	23.90	23.95	-1	8,417	-0.01%
2023/02/17	0	0.00	1	23.75	23.70	-1	8,808	-0.01%
2023/02/16	0	0.00	10	23.85	23.80	-10	9,135	-0.11%
2023/02/15	0	0.00	10	23.60	23.60	-10	9,238	-0.11%
2023/02/14	0	0.00	20	23.59	23.55	-20	9,274	-0.22%
2023/02/13	3	23.33	5	23.30	23.35	-2	9,331	-0.02%
2023/02/10	0	0.00	25	24.09	24.05	-25	9,472	-0.26%
2023/02/06	1	24.80	0	0.00	24.85	1	9,893	0.01%
2023/02/03	10	25.40	1	25.50	25.25	9	9,994	0.09%
2023/02/02	0	0.00	1	25.10	25.20	-1	9,867	-0.01%
2023/02/01	1	24.95	1	25.05	25.05	0	9,828	0.00%
2023/01/31	5	25.00	6	24.90	24.95	-1	9,801	-0.01%
2023/01/30	2	24.45	2	24.55	24.60	0	9,787	0.00%
2023/01/17	11	24.71	0	0.00	24.65	11	9,777	0.11%
2023/01/12	1	24.25	3	24.22	24.05	-2	9,746	-0.02%
2023/01/11	1	24.55	5	24.35	24.20	-4	9,747	-0.04%
2023/01/10	1	24.60	0	0.00	24.20	1	9,755	0.01%
2023/01/09	5	24.25	50	24.05	24.35	-45	9,774	-0.46%
2023/01/06	1	24.00	1	24.15	24.20	0	9,808	0.00%
2023/01/05	3	24.38	0	0.00	24.30	3	9,838	0.03%
2023/01/04	10	24.65	20.2	24.65	24.35	-10.2	9,848	-0.10%
2023/01/03	0	0.00	1	25.00	25.00	-1	9,807	-0.01%
2022/12/30	5	25.40	3	25.33	25.10	2	9,835	0.02%
2022/12/29	13	25.02	11	24.74	25.05	2	9,871	0.02%
2022/12/28	0	0.00	1	25.55	25.05	-1	9,954	-0.01%
2022/12/27	4	25.74	2	25.53	25.45	2	9,993	0.02%
2022/12/26	7	25.56	6	25.50	25.60	1	9,946	0.01%
2022/12/23	24	26.41	18	26.40	26.45	6	9,782	0.06%
2022/12/22	122.3	27.68	47	26.98	26.65	75.3	9,662	0.78%	大買/
2022/12/21	20	26.18	21	26.41	26.25	-1	8,896	-0.01%
2022/12/20	46	26.03	4	26.25	25.45	42	8,722	0.48%
2022/12/19	19	25.83	3	26.43	25.35	16	8,595	0.19%
2022/12/16	107	26.41	58	26.09	26.25	49	8,458	0.58%	大買/
2022/12/15	26	25.18	6	25.11	25.65	20	8,039	0.25%
2022/12/14	5	24.75	34.2	24.56	24.70	-29.2	8,006	-0.36%
2022/12/13	8	25.94	25	25.88	25.60	-17	7,850	-0.22%
2022/12/12	8.2	25.61	3	25.48	25.45	5.2	7,823	0.07%
2022/12/09	25	25.77	1	25.60	26.00	24	7,872	0.30%
2022/12/07	51	25.59	105	25.26	25.10	-54	7,959	-0.68%	大賣/
2022/12/06	1	25.60	4	25.40	25.15	-3	7,863	-0.04%
2022/12/05	24	25.67	4	25.78	25.60	20	7,800	0.26%
2022/12/02	5	25.95	0	0.00	25.80	5	7,704	0.06%
2022/12/01	31	26.26	53	26.33	26.15	-22	7,618	-0.29%
2022/11/30	1	25.15	1	25.20	25.10	0	7,320	0.00%
2022/11/29	5	25.17	3.5	25.20	25.25	1.5	7,262	0.02%
2022/11/28	27.1	24.58	8	25.06	24.80	19.1	7,178	0.27%
2022/11/25	30	24.85	76.2	24.62	24.80	-46.2	6,882	-0.67%
2022/11/24	29	23.89	34	24.05	23.95	-5	6,605	-0.08%
2022/11/23	0	0.00	7	23.35	23.65	-7	6,241	-0.11%
2022/11/22	24	23.23	24	23.68	23.15	0	6,260	0.00%
2022/11/21	14	23.57	15	24.15	23.55	-1	6,216	-0.02%
2022/11/18	113	24.29	112	24.57	24.20	1	6,163	0.02%	大買/大賣/
2022/11/17	16	25.02	14	25.00	25.00	2	6,069	0.03%
2022/11/16	5	24.99	17	24.93	24.95	-12	6,012	-0.20%
2022/11/15	11	24.95	6	25.07	24.95	5	5,867	0.09%
2022/11/14	12	23.41	69.2	23.81	24.50	-57.2	5,499	-1.04%
2022/11/11	0	0.00	9	23.50	22.90	-9	5,274	-0.17%
2022/11/10	3	23.15	0	0.00	23.00	3	5,219	0.06%
2022/11/09	15	23.40	7	23.48	23.35	8	5,225	0.15%
2022/11/08	173	23.74	8	23.44	23.20	165	5,211	3.17%	大買/鉅額交易
2022/11/07	0	22.40	71	22.92	23.50	-71	5,072	-1.40%
2022/11/04	101	22.20	0	0.00	22.10	101	4,849	2.08%	大買/鉅額交易
2022/11/03	11	21.56	0	0.00	21.60	11	4,732	0.23%
2022/11/02	59	22.47	4	22.15	22.00	55	4,731	1.16%
2022/11/01	0	0.00	10	22.47	22.00	-10	4,681	-0.21%
2022/10/27	53	24.18	1	24.15	24.25	52	4,627	1.12%
2022/10/26	4	24.20	0	0.00	23.90	4	4,657	0.09%
2022/10/24	0	0.00	3	24.82	24.80	-3	4,708	-0.06%
2022/10/21	3	24.50	0	0.00	23.90	3	4,699	0.06%
2022/10/17	53	24.06	54	24.44	24.65	-1	4,804	-0.02%
2022/10/14	1	25.40	0	0.00	25.30	1	4,938	0.02%
2022/10/13	10	24.80	0	0.00	24.10	10	4,966	0.20%
2022/10/12	2	26.10	0	0.00	26.10	2	5,050	0.04%
2022/10/11	2	27.40	0	0.00	27.30	2	5,033	0.04%
2022/10/06	0	0.00	1	27.40	28.20	-1	5,012	-0.02%
2022/10/05	4	27.78	5	27.63	27.80	-1	4,976	-0.02%
2022/10/04	2	26.53	51	26.15	27.05	-49	4,909	-1.00%
2022/10/03	0	0.00	2	24.00	25.10	-2	4,834	-0.04%
2022/09/30	50	24.32	0	0.00	24.45	50	4,871	1.03%
2022/09/28	0	0.00	101.1	24.08	24.10	-101.1	4,936	-2.05%	大賣/鉅額交易
2022/09/26	22	27.14	1.1	26.72	26.60	20.9	4,929	0.42%
2022/09/23	9	28.54	14	28.79	28.65	-5	4,933	-0.10%
2022/09/22	62.1	28.12	59.1	28.50	28.15	3	4,893	0.06%
2022/09/21	22	28.43	41	28.52	28.30	-19	4,823	-0.39%
2022/09/19	1	27.85	9	27.81	27.40	-8	4,889	-0.16%
2022/09/16	1.1	28.80	0	0.00	29.00	1.1	4,918	0.02%
2022/09/15	14	28.22	11	28.44	28.40	3	4,890	0.06%
2022/09/14	5	27.15	3	27.12	27.15	2	4,792	0.04%
2022/09/12	1	27.05	1	27.70	27.05	0	4,898	0.00%
2022/09/07	37	26.77	37.4	26.63	26.90	-0.4	4,965	-0.01%
2022/09/06	1.1	27.16	1	26.95	27.15	0.1	4,974	0.00%
2022/09/05	1	26.60	1	26.80	26.10	0	4,966	0.00%
2022/09/02	1	27.40	5	26.62	26.20	-4	5,028	-0.08%
2022/09/01	3	27.78	4	27.45	27.35	-1	5,040	-0.02%
2022/08/31	103	28.43	1	28.20	28.25	102	5,093	2.00%	大買/鉅額交易
2022/08/30	1	28.50	2	28.45	28.40	-1	5,074	-0.02%
2022/08/29	3	28.40	2	28.45	28.30	1	5,086	0.02%
2022/08/26	0	0.00	13	30.62	30.40	-13	5,111	-0.25%
2022/08/24	10	30.40	6	30.33	30.25	4	5,203	0.08%
2022/08/23	1	30.60	2	30.50	30.50	-1	5,313	-0.02%
2022/08/22	1	30.70	0	0.00	30.70	1	5,367	0.02%
2022/08/19	23	32.06	31	32.14	31.85	-8	5,425	-0.15%
2022/08/18	3	32.45	9	32.41	32.35	-6	5,535	-0.11%
2022/08/17	1	31.90	0	0.00	31.90	1	5,699	0.02%
2022/08/16	2	31.55	100	31.49	31.15	-98	5,937	-1.65%
2022/08/15	5	31.50	100	31.87	32.10	-95	6,298	-1.51%
2022/08/10	0	0.00	23	31.40	31.25	-23	6,427	-0.36%
2022/08/05	40	30.30	0	0.00	30.50	40	6,694	0.60%
2022/08/04	63	29.83	0	0.00	29.85	63	6,843	0.92%
2022/08/03	10	30.57	0	0.00	30.05	10	6,942	0.14%
2022/08/02	4	30.66	3	30.72	30.70	1	7,204	0.01%
2022/08/01	15	31.50	0	0.00	31.90	15	7,446	0.20%
2022/07/29	101	32.10	0	0.00	31.55	101	7,651	1.32%	大買/鉅額交易
2022/07/28	1	31.60	0	0.00	31.40	1	7,832	0.01%
2022/07/25	5	31.55	0	0.00	31.70	5	8,565	0.06%
2022/07/22	1	31.85	1	32.90	32.40	0	8,659	0.00%
2022/07/21	16	32.25	4	32.06	32.25	12	8,824	0.14%
2022/07/20	6	31.13	0	0.00	31.05	6	8,884	0.07%
2022/07/19	1	33.55	1	32.70	33.30	0	9,059	0.00%
2022/07/14	7	31.65	0	0.00	32.15	7	11,848	0.06%
2022/07/13	0	0.00	1	31.50	31.65	-1	12,520	-0.01%
2022/07/12	0	0.00	1	30.10	30.40	-1	12,663	-0.01%
2022/07/11	8	32.42	8	32.60	32.45	0	13,093	0.00%
2022/07/07	3	31.22	5	31.43	31.60	-2	13,115	-0.02%
2022/07/06	6	31.30	2	31.45	31.10	4	13,094	0.03%
2022/07/01	3	30.65	1	30.10	29.30	2	13,082	0.02%
2022/06/30	0	0.00	1	32.35	31.45	-1	13,010	-0.01%
2022/06/28	8	33.70	6	34.15	33.80	2	12,960	0.02%
2022/06/27	106	34.63	6	34.06	34.65	100	12,946	0.77%	大買/
2022/06/24	0	33.25	5	32.98	32.30	-5	12,844	-0.04%
2022/06/23	0	0.00	4	32.18	31.90	-4	12,823	-0.03%
2022/06/22	4	33.88	5	33.61	33.00	-1	12,847	-0.01%
2022/06/21	1	34.80	4	34.70	34.80	-3	12,780	-0.02%
2022/06/20	1	34.05	3.1	34.86	34.00	-2.1	12,761	-0.02%
2022/06/17	4	37.50	2	37.83	37.65	2	12,687	0.02%
2022/06/16	3	38.67	2	39.58	37.50	1	12,707	0.01%
2022/06/15	1	39.45	0	0.00	39.50	1	12,767	0.01%
2022/06/14	4	39.28	8	39.21	39.60	-4	12,968	-0.03%
2022/06/13	5	40.18	0	0.00	40.05	5	13,235	0.04%
2022/06/10	3	42.43	0	0.00	42.30	3	13,667	0.02%
2022/06/09	3	43.30	0	0.00	43.10	3	14,312	0.02%
2022/06/08	1	44.35	1	44.50	44.35	0	15,286	0.00%
2022/06/07	0	0.00	0.1	44.85	44.60	-0.1	16,911	0.00%
2022/06/06	4	44.95	3	45.48	44.50	1	17,329	0.01%
2022/06/02	1	45.05	6	44.95	44.95	-5	17,409	-0.03%
2022/06/01	3	45.30	3	45.15	44.95	0	17,605	0.00%
2022/05/31	6	44.85	1	44.65	44.55	5	17,930	0.03%
2022/05/30	5	44.91	1.2	44.90	44.85	3.8	18,006	0.02%
2022/05/27	2	45.13	1	45.10	45.10	1	18,173	0.01%
2022/05/26	1	45.70	6	45.53	45.15	-5	18,374	-0.03%
2022/05/25	74	45.10	156	45.85	45.00	-82	19,013	-0.43%	大賣/
2022/05/24	1	45.60	49	45.88	45.10	-48	19,477	-0.25%
2022/05/23	35	45.04	38	45.74	44.75	-3	19,728	-0.02%
2022/05/20	2	42.95	2	43.48	43.00	0	19,665	0.00%
2022/05/19	4	42.40	4	42.60	43.00	0	20,738	0.00%
2022/05/18	2	43.25	6	43.32	43.35	-4	21,265	-0.02%
2022/05/17	6	43.12	5	43.32	42.75	1	21,280	0.00%
2022/05/16	11	42.67	5	42.97	43.65	6	21,284	0.03%
2022/05/13	9	43.46	11	43.70	43.35	-2	21,195	-0.01%
2022/05/12	3	44.30	2	44.53	42.75	1	21,177	0.00%
2022/05/11	8	44.53	6	44.65	44.80	2	21,046	0.01%
2022/05/10	72	45.63	95.3	45.73	45.20	-23.3	21,060	-0.11%
2022/05/09	14	45.60	1	46.10	44.40	13	20,835	0.06%
2022/05/06	45	46.22	66	46.04	46.25	-21	20,764	-0.10%
2022/05/05	6	45.68	2	46.03	46.25	4	20,663	0.02%
2022/05/04	30	45.69	37	45.89	45.30	-7	20,480	-0.03%
2022/05/03	9	43.71	5	44.15	44.05	4	20,208	0.02%
2022/04/29	10	44.74	18	44.73	44.50	-8	20,137	-0.04%
2022/04/28	6	42.86	0	0.00	42.45	6	19,944	0.03%
2022/04/27	25	43.33	22	43.33	43.15	3	19,857	0.02%
2022/04/26	17	44.28	5.6	44.31	43.40	11.4	19,656	0.06%
2022/04/25	14	45.61	6.1	45.55	45.25	7.9	19,467	0.04%
2022/04/22	11	49.29	36	49.28	48.70	-25	19,228	-0.13%
2022/04/21	33	49.69	24	49.25	49.00	9	18,969	0.05%
2022/04/20	74.7	50.52	66.4	50.51	48.25	8.4	18,197	0.05%
2022/04/19	89.7	48.17	97	47.20	47.25	-7.3	16,420	-0.04%
2022/04/18	10	46.17	10	45.91	45.40	0	15,772	0.00%
2022/04/15	57.7	46.80	58	46.52	45.60	-0.3	15,688	0.00%
2022/04/14	0	0.00	1	44.05	44.10	-1	15,270	-0.01%
2022/04/13	0	0.00	3	43.80	43.55	-3	15,274	-0.02%
2022/04/12	6	42.18	3	42.57	42.95	3	15,396	0.02%
2022/04/11	1	42.90	1	43.65	42.65	0	15,414	0.00%
2022/04/08	0	0.00	3	42.30	42.90	-3	15,461	-0.02%
2022/04/07	4	41.80	0	0.00	41.00	4	15,455	0.03%
2022/04/06	4	42.99	2	43.25	42.80	2	15,481	0.01%
2022/04/01	4	43.59	3	43.82	43.60	1	15,596	0.01%
2022/03/31	1	43.65	1.2	43.62	43.45	-0.2	15,620	0.00%
2022/03/30	1	44.05	1	44.35	44.00	0	15,630	0.00%
2022/03/29	3	44.17	5	44.20	44.10	-2	15,639	-0.01%
2022/03/28	2	43.05	4	43.46	44.05	-2	15,700	-0.01%
2022/03/25	3	43.20	5	42.95	43.10	-2	15,880	-0.01%
2022/03/24	3	44.50	1.1	44.59	44.45	1.9	15,869	0.01%
2022/03/23	1	45.25	3	45.30	44.90	-2	16,004	-0.01%
2022/03/22	5	45.14	2	45.25	44.90	3	16,094	0.02%
2022/03/21	7	45.26	14	45.15	45.40	-7	16,239	-0.04%
2022/03/18	0.4	44.90	6	44.76	45.00	-5.6	16,282	-0.03%
2022/03/17	9	45.07	2	45.43	45.80	7	16,302	0.04%
2022/03/16	1	45.10	0	0.00	44.45	1	16,384	0.01%
2022/03/15	13	46.38	10.4	45.75	45.20	2.6	16,604	0.02%
2022/03/14	8	49.00	7.2	48.89	47.80	0.9	16,799	0.01%
2022/03/11	36	47.77	28	47.64	48.15	8	16,313	0.05%
2022/03/10	140.2	48.04	126	47.51	47.10	14.2	15,460	0.09%	大買/大賣/
2022/03/09	14	43.22	15	43.63	45.10	-1	14,030	-0.01%
2022/03/08	6	42.45	17.2	41.44	41.00	-11.2	14,081	-0.08%
2022/03/07	12	44.17	15	43.92	43.05	-3	13,978	-0.02%
2022/03/04	16.3	45.32	11	45.94	45.25	5.3	13,893	0.04%
2022/03/03	3.4	45.18	4.1	44.95	44.95	-0.7	13,591	-0.01%
2022/03/02	10	45.38	7	44.96	44.50	3	13,513	0.02%
2022/03/01	1	44.50	8	44.75	44.80	-7	13,411	-0.05%
2022/02/25	29.2	46.10	26.3	45.72	44.50	2.9	13,260	0.02%
2022/02/24	7.3	44.92	13.3	44.74	43.95	-6	12,558	-0.05%
2022/02/23	23.2	44.30	22	44.06	44.10	1.2	11,928	0.01%
2022/02/22	15	42.98	21	42.43	41.95	-6	11,487	-0.05%
2022/02/21	128.1	46.00	116	45.27	43.80	12.1	11,259	0.11%	大買/大賣/
2022/02/18	16	41.54	25.9	42.46	44.30	-9.9	10,238	-0.10%
2022/02/17	3	41.18	3	40.68	40.30	0	9,889	0.00%
2022/02/16	3	40.88	5.1	40.95	41.00	-2.1	9,903	-0.02%
2022/02/15	1	39.50	3.1	39.87	39.70	-2.1	9,942	-0.02%
2022/02/14	3	39.95	7	39.48	38.95	-4	10,035	-0.04%
2022/02/11	1	39.90	0	0.00	39.90	1	10,082	0.01%
2022/02/10	2	40.18	4	39.96	40.45	-2	10,322	-0.02%
2022/02/09	2	39.18	5	39.10	39.20	-3	10,424	-0.03%
2022/02/08	15.4	38.94	8	38.96	38.95	7.4	10,534	0.07%
2022/02/07	56	38.51	50	38.92	39.05	6	10,725	0.06%
2022/01/26	1	35.65	3	35.35	35.60	-2	11,122	-0.02%
2022/01/25	0	0.00	0.3	35.75	35.30	-0.3	11,231	0.00%
2022/01/24	0	0.00	4.1	35.85	37.05	-4.1	11,282	-0.04%
2022/01/21	7	37.21	12.1	37.21	36.70	-5.1	11,408	-0.04%
2022/01/20	0	0.00	21	38.49	38.50	-21	11,467	-0.18%
2022/01/19	4	38.89	8	39.19	38.45	-4	11,563	-0.03%
2022/01/18	7	39.95	5	39.61	39.65	2	11,669	0.02%
2022/01/17	2	39.55	2.1	39.43	39.50	-0.1	11,855	0.00%
2022/01/14	6	39.73	1	39.60	40.00	5	12,072	0.04%
2022/01/13	2	40.85	2	40.90	40.50	0	12,124	0.00%
2022/01/12	6	40.35	40	40.80	41.20	-34	12,267	-0.28%
2022/01/11	7	41.27	6.1	41.09	40.95	0.9	12,517	0.01%
2022/01/10	6	41.06	52	40.82	40.90	-46	12,993	-0.35%
2022/01/07	9.3	42.15	52.1	42.01	41.90	-42.8	13,083	-0.33%
2022/01/06	4	43.54	3	43.62	43.00	1	13,411	0.01%
2022/01/05	9.1	43.98	5.3	44.61	43.70	3.8	13,643	0.03%
2022/01/04	7	44.63	8	44.49	44.65	-1	13,686	-0.01%
2022/01/03	2.1	43.95	6.1	44.10	44.20	-4	14,030	-0.03%
2021/12/30	1.1	45.02	10	45.05	45.20	-8.9	14,555	-0.06%
2021/12/29	2.1	45.43	1	46.30	45.40	1.1	14,770	0.01%
2021/12/28	6	46.88	3	46.47	45.90	3	15,060	0.02%
2021/12/27	11.1	46.30	16	46.11	46.10	-4.9	15,409	-0.03%
2021/12/24	6.1	47.00	7	46.77	46.60	-0.9	15,659	-0.01%
2021/12/23	2.1	47.44	5	47.59	46.85	-2.9	16,080	-0.02%
2021/12/22	7	47.96	1.1	48.17	47.60	5.9	16,309	0.04%
2021/12/21	20.1	47.81	21	47.88	48.30	-0.9	16,421	-0.01%
2021/12/20	3	46.83	1.2	46.49	46.70	1.8	16,321	0.01%
2021/12/17	76	47.93	23	46.86	46.45	53	16,507	0.32%
2021/12/16	1	46.75	3	46.45	46.40	-2	16,710	-0.01%
2021/12/15	2	46.20	3	47.07	46.75	-1	16,713	-0.01%
2021/12/14	2	45.88	2.1	45.61	44.70	-0.1	16,837	0.00%
2021/12/13	12	47.97	13	47.60	47.00	-1	17,025	-0.01%
2021/12/10	14.1	48.82	14	48.67	48.15	0.1	17,372	0.00%
2021/12/09	28.4	51.74	10.1	51.12	51.00	18.3	17,736	0.10%
2021/12/08	10.1	49.83	84.5	50.04	50.20	-74.4	17,981	-0.41%
2021/12/07	4	45.09	8	45.58	45.80	-4	17,768	-0.02%
2021/12/06	1	44.10	13	44.29	43.80	-12	18,102	-0.07%
2021/12/03	5	43.62	3	43.05	43.25	2	18,761	0.01%
2021/12/02	11	44.32	14	44.29	44.05	-3	19,708	-0.02%
2021/11/30	1	42.75	1	42.90	42.70	0	20,658	0.00%
2021/11/29	4	41.50	3	40.90	40.75	1	21,644	0.00%
2021/11/26	6	41.66	19	41.36	41.20	-13	22,686	-0.06%
2021/11/24	2	43.00	0	43.35	43.60	2	25,368	0.01%
2021/11/22	0	0.00	1	42.60	43.15	-1	27,384	0.00%
2021/11/18	25	43.08	5	43.48	43.00	20	30,998	0.06%
2021/11/17	11	42.80	6	43.12	43.05	5	31,371	0.02%
2021/11/16	11	44.12	6.1	44.09	44.20	4.9	32,589	0.02%
2021/11/15	0	0.00	8	42.30	42.70	-8	34,574	-0.02%
2021/11/12	3	42.03	0	0.00	42.55	3	35,327	0.01%
2021/11/11	5.3	42.69	22	41.68	41.50	-16.8	35,478	-0.05%
2021/11/10	14.1	43.61	5	43.68	43.35	9.1	35,594	0.03%
2021/11/09	45	44.88	29	44.16	43.90	16	35,942	0.04%
2021/11/08	7	43.86	2	44.72	44.30	5	35,955	0.01%
2021/11/05	5	43.08	2	42.95	43.30	3	36,121	0.01%
2021/11/04	93	43.05	38.1	43.85	42.90	54.9	36,514	0.15%
2021/11/03	23	43.85	29	43.44	43.45	-6	37,824	-0.02%
2021/11/02	10	41.39	8	41.48	41.10	2	38,083	0.01%
2021/11/01	3.1	41.22	7	41.29	41.10	-4	38,111	-0.01%
2021/10/29	2	41.25	1	40.75	40.80	1	38,187	0.00%
2021/10/28	3	40.72	4	41.25	40.20	-1	38,417	0.00%
2021/10/27	0	0.00	9.1	40.70	40.65	-9.1	38,808	-0.02%
2021/10/26	4.1	41.63	2	42.13	42.00	2.1	39,488	0.01%
2021/10/25	12	42.52	5	42.69	42.00	7	40,330	0.02%
2021/10/22	6.1	41.43	5.5	41.68	41.10	0.6	40,941	0.00%
2021/10/21	1	44.10	9	43.39	43.30	-8	41,212	-0.02%
2021/10/20	4	43.85	103	43.63	43.20	-99	41,449	-0.24%	大賣/
2021/10/19	10	44.82	16	44.54	44.10	-6	41,844	-0.01%
2021/10/18	38	45.04	31	44.21	45.65	7	42,166	0.02%
2021/10/15	5	44.43	6	44.25	44.30	-1	42,403	0.00%
2021/10/14	45	44.49	44	43.70	44.20	1	42,793	0.00%
2021/10/13	15	46.92	14	45.54	43.50	1	42,883	0.00%
2021/10/12	11	46.21	14	46.55	45.90	-3	44,043	-0.01%
2021/10/08	19	48.35	19	48.96	48.70	0	44,735	0.00%
2021/10/07	201.1	48.64	139	48.72	48.50	62.1	45,111	0.14%	大買/大賣/
2021/10/06	22.7	46.19	24	45.35	45.00	-1.4	45,156	0.00%
2021/10/05	27	47.78	116	47.73	47.85	-89	45,594	-0.20%	大賣/
2021/10/04	10	50.35	25	50.14	47.00	-15	46,100	-0.03%
2021/10/01	7	54.34	2	55.00	53.00	5	47,629	0.01%
2021/09/30	22	57.88	27.1	57.83	58.40	-5.1	49,158	-0.01%
2021/09/29	25.1	56.31	24.3	56.43	54.70	0.8	48,845	0.00%
2021/09/28	3	55.63	8.3	56.23	55.50	-5.3	48,637	-0.01%
2021/09/27	5	58.42	3	59.40	58.20	2	48,523	0.00%
2021/09/24	12.1	59.09	10	59.36	58.60	2.1	48,505	0.00%
2021/09/23	7	59.23	6	59.15	58.10	1	48,309	0.00%
2021/09/22	0	0.00	1	56.70	57.70	-1	48,010	0.00%
2021/09/17	7	57.87	7.2	57.96	58.00	-0.2	47,987	0.00%
2021/09/16	11	57.75	13	57.30	57.30	-2	47,791	0.00%
2021/09/15	27.3	59.21	33.1	59.31	59.20	-5.7	47,790	-0.01%
2021/09/14	17.4	61.54	47.5	62.17	59.10	-30.1	47,320	-0.06%
2021/09/13	34.4	62.36	58	62.35	61.50	-23.7	47,114	-0.05%
2021/09/10	31	60.05	20	60.10	59.80	11	46,563	0.02%
2021/09/09	36	59.81	14	59.55	59.90	22	46,502	0.05%
2021/09/08	30	58.63	28.1	58.40	60.30	1.9	48,879	0.00%
2021/09/07	65.1	59.24	61	58.72	57.60	4.1	50,797	0.01%
2021/09/06	15.1	58.73	11.1	58.81	55.80	4	52,497	0.01%
2021/09/03	25.1	61.21	47.2	60.85	60.70	-22.2	54,167	-0.04%
2021/09/02	65.1	62.53	78	62.76	63.80	-12.9	54,218	-0.02%
2021/09/01	235.2	65.02	68.1	63.79	61.90	167.1	55,198	0.30%	大買/鉅額交易
2021/08/31	195.1	67.38	153.7	68.53	67.70	41.4	54,516	0.08%	大買/大賣/
2021/08/30	285.9	67.27	269.4	67.90	67.00	16.5	53,818	0.03%	大買/大賣/
2021/08/27	37.8	65.31	73.3	64.94	64.30	-35.5	52,661	-0.07%
2021/08/26	167.9	66.54	95.4	67.04	66.60	72.5	52,777	0.14%	大買/
2021/08/25	122.9	64.21	105.6	63.32	65.70	17.3	52,918	0.03%	大買/大賣/
2021/08/24	201.4	64.00	106.1	63.46	63.80	95.3	52,005	0.18%	大買/大賣/
2021/08/23	5	59.78	18	60.17	60.50	-13	50,543	-0.03%
2021/08/20	49.9	53.98	72.8	53.83	55.00	-22.9	51,324	-0.04%
2021/08/19	76.3	54.17	112.1	53.93	51.70	-35.8	51,051	-0.07%	大賣/
2021/08/18	88.1	51.14	58.2	49.84	52.40	29.8	50,007	0.06%
2021/08/17	23	49.51	21	49.30	47.70	2	50,557	0.00%
2021/08/16	19	49.54	17.3	48.83	48.50	1.8	50,984	0.00%
2021/08/13	18.3	51.26	52.3	50.41	49.50	-34	51,529	-0.07%
2021/08/12	23.3	49.57	19.3	49.64	50.30	4	51,812	0.01%
2021/08/11	48.3	49.79	36.1	49.10	49.10	12.3	52,430	0.02%
2021/08/10	48.3	52.53	38.6	52.68	50.40	9.7	52,970	0.02%
2021/08/09	182.7	53.85	154.7	53.32	52.10	28	52,740	0.05%	大買/大賣/
2021/08/06	20.1	51.92	37.7	52.98	54.10	-17.7	51,535	-0.03%
2021/08/05	15.9	49.96	19	49.97	49.20	-3.1	51,190	-0.01%
2021/08/04	12.2	51.50	16.3	51.66	50.90	-4.1	51,652	-0.01%
2021/08/03	37.4	51.59	29.9	51.56	51.20	7.5	53,098	0.01%
2021/08/02	34.8	49.56	39.4	50.16	51.00	-4.5	53,338	-0.01%
2021/07/30	57.7	53.60	50.8	52.60	50.00	6.9	54,107	0.01%
2021/07/29	77.9	52.03	516.9	50.89	54.40	-439	53,367	-0.82%	大賣/鉅額交易
2021/07/28	481.7	48.50	78.6	47.81	49.50	403.1	52,449	0.77%	大買/鉅額交易
2021/07/27	43.1	47.76	41.5	48.08	46.50	1.6	51,673	0.00%
2021/07/26	20.2	51.42	19.6	50.54	49.30	0.6	51,299	0.00%
2021/07/23	51.3	51.23	51.5	51.82	53.50	-0.1	50,976	0.00%
2021/07/22	38	50.30	29.1	50.33	49.85	8.9	50,458	0.02%
2021/07/21	51.2	54.68	46.9	55.00	51.70	4.3	49,923	0.01%
2021/07/20	25.9	54.78	28.1	54.75	56.40	-2.2	49,293	0.00%
2021/07/19	53.1	56.00	46.5	55.27	55.10	6.6	48,920	0.01%
2021/07/16	100.5	57.54	92.5	57.71	55.00	8	48,672	0.02%
2021/07/15	43	53.93	67.6	54.33	55.90	-24.6	47,599	-0.05%
2021/07/14	67.6	51.83	51.4	52.56	50.90	16.3	47,513	0.03%
2021/07/13	55.4	57.87	49.9	56.13	54.40	5.4	46,883	0.01%
2021/07/12	32.8	63.70	29	63.45	60.40	3.8	47,094	0.01%
2021/07/09	80.8	68.00	146.5	67.46	62.70	-65.6	46,827	-0.14%	大賣/
2021/07/08	277.3	72.15	182.6	71.88	68.30	94.8	47,679	0.20%	大買/大賣/
2021/07/07	95.9	72.42	101.9	73.79	71.10	-6	46,134	-0.01%	大賣/
2021/07/06	6	67.33	47.1	66.72	69.30	-41.1	44,771	-0.09%
2021/07/05	5	60.80	11.1	61.94	63.00	-6.1	45,005	-0.01%
2021/07/02	2	68.95	1	72.50	67.50	1	45,037	0.00%
2021/07/01	49.5	69.12	14	68.08	69.00	35.5	45,081	0.08%
2021/06/30	3	63.00	3	62.77	63.90	0	45,006	0.00%
2021/06/29	2	60.85	1.1	58.12	59.00	0.9	44,970	0.00%
2021/06/28	7	62.69	0	0.00	62.20	7	44,934	0.02%
2021/06/25	5	60.36	4.8	60.30	59.40	0.2	44,861	0.00%
2021/06/24	0	0.00	36	58.40	60.90	-36	44,838	-0.08%
2021/06/23	2	62.10	1	62.10	62.10	1	44,587	0.00%
2021/06/22	47.1	68.68	36.5	68.07	68.90	10.6	44,606	0.02%
2021/06/21	12.1	63.63	19.4	63.03	63.80	-7.3	44,233	-0.02%
2021/06/18	46.4	56.72	23	54.43	58.00	23.4	45,082	0.05%
2021/06/17	179.9	51.27	156.6	51.56	52.80	23.3	45,290	0.05%	大買/大賣/
2021/06/16	141.9	46.90	168.6	47.34	48.05	-26.7	42,907	-0.06%	大買/大賣/
2021/06/15	168.1	41.96	142	42.61	43.70	26	40,585	0.06%	大買/大賣/
2021/06/11	67	38.10	139.6	38.82	39.75	-72.6	37,979	-0.19%	大賣/
2021/06/10	30.3	35.67	6.9	35.89	36.15	23.4	36,106	0.06%
2021/06/09	67.6	37.88	171.5	37.86	36.60	-103.9	35,605	-0.29%	大賣/鉅額交易
2021/06/08	116.7	36.17	23	36.72	36.90	93.7	33,536	0.28%	大買/
2021/06/07	19.5	33.87	26.1	33.89	33.55	-6.6	33,183	-0.02%
2021/06/04	63.2	37.38	33	36.59	35.45	30.1	32,705	0.09%
2021/06/03	64.4	38.71	40.5	38.68	38.30	23.9	32,180	0.07%
2021/06/02	115.8	38.19	146	38.80	37.70	-30.2	31,370	-0.10%	大買/大賣/
2021/06/01	24	36.07	34	36.06	36.60	-10	29,844	-0.03%
2021/05/31	38.1	37.11	18	36.66	35.20	20.1	29,322	0.07%
2021/05/28	66	36.87	61.5	36.85	36.25	4.5	28,468	0.02%
2021/05/27	81	36.19	101.6	36.03	35.55	-20.6	27,260	-0.08%	大賣/
2021/05/26	70.1	35.11	106.3	34.15	34.70	-36.2	26,202	-0.14%	大賣/
2021/05/25	257.3	33.43	226	33.12	33.00	31.3	25,070	0.12%	大買/大賣/
2021/05/24	24	32.29	75.4	33.15	33.25	-51.4	23,739	-0.22%
2021/05/21	82.8	28.95	43.1	29.43	30.25	39.7	23,232	0.17%
2021/05/20	34.6	28.64	215.1	27.70	27.50	-180.5	22,566	-0.80%	大賣/鉅額交易
2021/05/19	41.1	28.42	56	28.09	27.90	-14.9	22,070	-0.07%
2021/05/18	102	26.95	92	26.93	26.95	10	21,209	0.05%	大買/
2021/05/17	8	25.32	9	25.38	25.20	-1	20,287	0.00%
2021/05/14	26	28.79	22	29.75	27.95	4	19,953	0.02%
2021/05/13	38.4	31.31	32.6	31.44	31.05	5.7	19,467	0.03%
2021/05/12	33	35.29	31.1	36.90	34.45	1.9	19,082	0.01%
2021/05/11	66.9	37.81	116.9	38.18	38.25	-50	18,559	-0.27%	大賣/
2021/05/10	55.1	34.22	55.6	34.79	35.55	-0.5	16,953	0.00%
2021/05/07	59.5	30.86	47	30.74	32.35	12.5	16,299	0.08%
2021/05/06	7	29.15	10	29.41	29.45	-3	15,030	-0.02%
2021/05/05	11	26.56	1	25.70	28.15	10	14,974	0.07%
2021/05/04	2.2	26.10	0	0.00	26.10	2.2	14,922	0.01%
2021/05/03	13	30.75	7	30.46	29.00	6	14,944	0.04%
2021/04/29	1	27.80	4	27.78	29.00	-3	14,880	-0.02%
2021/04/28	1	29.30	0	0.00	28.30	1	14,931	0.01%
2021/04/27	0	0.00	2	28.73	28.85	-2	14,965	-0.01%
2021/04/26	1	28.30	24	26.96	28.85	-23	14,986	-0.15%
2021/04/23	18	27.39	10.2	27.07	27.00	7.9	14,973	0.05%
2021/04/22	20	33.98	23.5	33.63	30.00	-3.5	15,665	-0.02%
2021/04/21	28.2	32.44	13	33.00	33.30	15.2	15,530	0.10%
2021/04/20	27	29.83	41	29.50	30.30	-14	15,294	-0.09%
2021/04/19	4	27.35	8	27.38	27.55	-4	14,488	-0.03%
2021/04/16	40	23.86	50.4	23.96	25.05	-10.4	14,367	-0.07%
2021/04/15	22	22.72	8.1	22.87	22.80	13.9	13,506	0.10%
2021/04/14	111.1	22.54	95.2	22.57	23.00	16	13,125	0.12%	大買/
2021/04/13	203.5	20.95	26	20.85	21.65	177.5	11,426	1.55%	大買/鉅額交易
2021/04/12	34	19.75	27	19.84	19.70	7	10,992	0.06%
2021/04/09	58	19.11	63	19.31	18.80	-5	10,562	-0.05%
2021/04/08	13.2	19.52	10	19.58	19.65	3.2	10,215	0.03%
2021/04/07	33	18.86	28.5	18.95	19.35	4.5	10,214	0.04%
2021/04/06	19.5	18.05	3	18.05	18.10	16.5	10,228	0.16%
2021/04/01	2	18.13	15	17.25	18.00	-13	10,401	-0.12%
2021/03/31	4	18.05	2	18.10	18.00	2	10,538	0.02%
2021/03/30	6	17.67	0	0.00	17.65	6	10,717	0.06%
2021/03/29	20	18.35	1	18.35	18.20	19	11,215	0.17%
2021/03/26	12	17.00	6	17.38	17.75	6	11,431	0.05%
2021/03/25	7	16.75	0	0.00	16.45	7	11,419	0.06%
2021/03/24	12.1	17.12	3	16.98	17.15	9.1	11,581	0.08%
2021/03/23	91.1	18.71	86	18.31	17.55	5.1	11,514	0.04%
2021/03/22	40	18.64	28	18.54	18.75	12	10,458	0.11%
2021/03/19	15	16.27	7	16.79	17.05	8	9,986	0.08%
2021/03/18	8	14.73	28	15.00	15.50	-20	9,503	-0.21%
2021/03/17	4	13.71	29	13.88	14.10	-25	9,043	-0.28%
2021/03/16	62	13.27	36.5	13.51	13.85	25.5	8,790	0.29%
2021/03/15	20	12.43	11	12.61	12.75	9	8,337	0.11%
2021/03/12	3.4	11.61	0.7	11.60	11.60	2.7	8,069	0.03%
2021/03/10	1.1	11.71	0	0.00	11.70	1.1	7,905	0.01%
2021/03/09	0	0.00	1	11.80	11.80	-1	7,881	-0.01%
2021/03/08	1	11.75	0	0.00	11.65	1	7,835	0.01%
2021/03/03	5.1	11.45	0	0.00	11.45	5.1	7,697	0.07%
2021/03/02	4	11.84	13.7	11.79	11.30	-9.7	7,715	-0.13%
2021/02/26	0.1	11.40	0	0.00	11.70	0.1	7,669	0.00%
2021/02/25	2	11.90	1	11.55	11.65	1	7,613	0.01%
2021/02/24	7	11.81	12	11.99	11.65	-5	7,539	-0.07%
2021/02/23	11	12.06	5	12.25	11.90	6	7,470	0.08%
2021/02/22	11	12.07	13	11.84	12.10	-2	7,259	-0.03%
2021/02/19	13.3	11.82	3	11.70	11.50	10.3	7,117	0.14%
2021/02/18	0	0.00	2	11.00	11.35	-2	6,852	-0.03%
2021/02/05	0	0.00	3	10.00	9.90	-3	6,741	-0.04%
2021/02/03	1	10.50	9	10.35	9.98	-8	6,780	-0.12%
2021/02/02	23	10.47	15	10.27	10.35	8	7,029	0.11%
2021/02/01	10	9.90	15	9.84	9.91	-5	6,936	-0.07%
2021/01/29	10	9.96	0	0.00	9.81	10	6,910	0.14%
2021/01/28	6	10.26	8	10.09	10.25	-2	7,253	-0.03%
2021/01/27	2	10.00	0	0.00	9.96	2	7,213	0.03%
2021/01/26	1	10.20	0	0.00	10.15	1	7,288	0.01%
2021/01/25	2	10.70	2	10.85	10.75	0	7,238	0.00%
2021/01/22	12	9.88	18	10.19	10.25	-6	7,138	-0.08%
2021/01/21	3	9.91	13	9.83	9.72	-10	7,113	-0.14%
2021/01/20	2	10.00	5	9.93	9.56	-3	7,016	-0.04%
2021/01/19	20	10.63	4	11.55	10.45	16	6,930	0.23%
2021/01/18	0	0.00	1	10.30	11.00	-1	6,890	-0.01%
2021/01/15	39	12.09	31	12.30	11.20	8	6,737	0.12%
2021/01/14	10	11.80	14.4	12.29	12.35	-4.4	5,819	-0.08%
2021/01/13	27	11.34	12	11.76	11.25	15	5,699	0.26%
2021/01/11	4	12.75	1	12.80	12.85	3	5,484	0.05%
2021/01/08	0	0.00	7	11.96	12.40	-7	5,448	-0.13%
2021/01/07	1.3	11.35	8.1	11.75	11.40	-6.8	5,419	-0.12%
2021/01/05	0	0.00	6	12.85	13.00	-6	5,299	-0.11%
2021/01/04	0	0.00	21	13.08	13.10	-21	5,336	-0.39%
2020/12/31	0	0.00	6	13.00	13.00	-6	5,289	-0.11%
2020/12/29	4	14.30	2	13.63	13.20	2	5,090	0.04%
2020/12/28	34	14.37	17	13.67	14.50	17	4,900	0.35%
2020/12/25	20.1	13.10	15	12.88	13.20	5.1	4,643	0.11%
2020/12/24	2	12.45	5	12.58	12.40	-3	4,435	-0.07%
2020/12/23	6	10.83	14	10.94	11.95	-8	4,179	-0.19%
2020/12/22	19.8	10.94	7	10.91	10.90	12.8	3,646	0.35%
2020/12/21	2	9.98	0	0.00	9.98	2	3,314	0.06%
2020/12/18	0	0.00	1.3	9.08	9.08	-1.3	3,239	-0.04%
2020/12/17	2.1	8.17	0	0.00	8.26	2.1	3,017	0.07%
2020/12/15	8	8.48	1.1	8.38	8.03	6.9	2,864	0.24%
2020/12/10	0.8	7.64	0	0.00	7.55	0.8	2,564	0.03%
2020/12/08	0.1	7.75	0	0.00	7.79	0.1	2,572	0.00%
2020/12/02	0	0.00	1	7.50	7.51	-1	2,732	-0.04%
2020/12/01	0.1	7.50	0	0.00	7.53	0.1	2,731	0.00%
2020/11/27	0	0.00	1	7.57	7.50	-1	2,719	-0.04%
2020/11/24	3	7.19	0	0.00	7.18	3	2,799	0.11%
2020/11/23	2	7.20	0	0.00	7.18	2	2,789	0.07%
2020/11/11	3	7.17	0	0.00	7.18	3	2,779	0.11%
2020/11/10	16	7.65	11	7.65	7.20	5	2,747	0.18%
2020/10/30	2	7.11	0	0.00	6.94	2	1,880	0.11%
2020/10/28	0	0.00	0.1	7.12	6.99	-0.1	1,802	-0.01%
2020/10/27	2	7.17	0	0.00	7.19	2	1,782	0.11%
2020/10/26	0	0.00	1	7.21	7.39	-1	1,757	-0.06%
2020/10/22	0	0.00	1	6.90	6.78	-1	1,661	-0.06%
2020/10/21	1	6.75	0	0.00	6.81	1	1,665	0.06%
2020/10/20	1	6.70	0	0.00	6.72	1	1,672	0.06%
2020/09/28	1	6.71	0	0.00	6.68	1	1,653	0.06%
2020/09/24	0	0.00	1	6.72	6.57	-1	1,825	-0.05%
2020/09/22	0	0.00	2	6.92	6.92	-2	1,827	-0.11%
2020/09/16	0	0.00	2	7.30	7.07	-2	1,816	-0.11%
2020/09/11	0	0.00	1	7.70	7.23	-1	1,823	-0.05%
2020/09/08	4	8.05	2	8.13	7.85	2	1,773	0.11%
2020/09/07	0	0.00	13	7.54	7.63	-13	1,641	-0.79%
2020/09/03	0	0.00	3	7.18	7.08	-3	1,587	-0.19%
2020/09/02	0	0.00	1	7.18	7.11	-1	1,693	-0.06%
2020/09/01	2	7.22	1	7.40	7.30	1	1,740	0.06%
2020/08/31	1	6.98	2	6.98	6.98	-1	1,627	-0.06%
2020/08/18	0	0.00	1	6.40	6.38	-1	1,503	-0.07%
2020/08/14	0	0.00	1	6.20	6.40	-1	1,486	-0.07%
2020/08/13	0	0.00	1	6.18	6.17	-1	1,470	-0.07%
2020/08/10	1	6.16	1	6.20	6.37	0	1,493	0.00%
2020/07/28	2	5.84	0	0.00	5.80	2	1,477	0.14%
2020/07/27	0	0.00	35	5.99	5.98	-35	1,489	-2.35%
2020/07/24	2	6.20	0	0.00	6.12	2	1,504	0.13%
2020/07/23	0	0.00	1	6.37	6.35	-1	1,503	-0.07%
2020/07/22	0	0.00	5	6.34	6.39	-5	1,504	-0.33%
2020/07/21	0	0.00	5	6.50	6.47	-5	1,502	-0.33%
2020/07/16	0	0.00	1	6.45	6.41	-1	1,496	-0.07%
2020/07/15	10	6.41	0	0.00	6.41	10	1,493	0.67%
2020/07/10	1	6.48	2	6.50	6.47	-1	1,534	-0.07%
2020/07/09	3	6.64	2	6.69	6.65	1	1,525	0.07%
2020/07/08	12	6.86	2	6.75	6.76	10	1,498	0.67%
2020/07/07	1	6.88	5	6.92	6.91	-4	1,477	-0.27%
2020/07/06	19	7.05	0	0.00	7.09	19	1,472	1.29%
2020/07/03	12	6.98	40	6.79	6.90	-28	1,429	-1.96%
2020/07/02	4	6.51	0	0.00	6.60	4	1,250	0.32%
2020/07/01	1	6.51	0	0.00	6.49	1	1,236	0.08%
2020/06/29	0	0.00	2	6.42	6.33	-2	1,200	-0.17%
2020/06/24	0	0.00	10	6.53	6.52	-10	1,191	-0.84%
2020/06/23	20	6.50	4	6.45	6.61	16	1,181	1.35%
2020/06/22	5.1	6.56	2	6.60	6.55	3.1	1,161	0.27%
2020/06/19	8	6.55	0	0.00	6.54	8	1,151	0.70%
2020/06/18	17	6.57	2	6.61	6.54	15	1,123	1.33%
2020/06/17	19	6.59	0	0.00	6.53	19	1,107	1.72%
2020/06/15	0	0.00	2	6.21	6.17	-2	1,052	-0.19%
2020/06/12	1	5.80	7	6.04	6.21	-6	1,048	-0.57%
2020/06/11	2	6.10	0	0.00	6.13	2	1,049	0.19%
2020/06/10	4	6.40	0	0.00	6.40	4	1,019	0.39%
2020/06/09	11	6.82	1	6.70	6.55	10	984	1.02%
2020/06/08	17	6.28	0	0.00	6.34	17	853	1.99%
2020/06/05	2	5.60	0	0.00	5.77	2	761	0.26%
2020/04/21	1	5.20	0	0.00	5.28	1	492	0.20%
2020/04/20	0	0.00	1	5.53	5.44	-1	479	-0.21%
2020/04/13	1	5.03	0	0.00	4.97	1	412	0.24%
2020/04/10	0	0.00	33	4.95	5.04	-33	408	-8.08%
2020/03/17	0	5.09	0	0.00	5.32	0	329	0.00%
2020/03/16	2	5.52	0	0.00	5.65	2	301	0.66%
2020/03/12	1	6.30	0	0.00	6.40	1	278	0.36%
2020/03/05	2	6.81	0	0.00	6.83	2	243	0.82%
2020/02/05	0.2	6.92	0	0.00	6.94	0.2	222	0.08%
2020/01/09	1	7.90	0	0.00	7.84	1	183	0.55%
2019/12/24	0	0.00	0.8	8.05	8.07	-0.8	166	-0.46%
2019/12/16	0	0.00	2	8.18	8.20	-2	148	-1.35%
2019/11/27	0.5	8.25	0	0.00	8.32	0.5	145	0.38%
2019/11/14	0	0.00	0.7	8.40	8.44	-0.7	161	-0.41%
2019/07/22	9	9.60	12	9.55	9.51	-3	316	-0.95%
2019/07/09	2	8.97	0	0.00	8.95	2	278	0.72%
2019/05/20	1	8.40	0	0.00	8.31	1	375	0.27%
2019/05/16	1	9.00	0	0.00	8.99	1	364	0.27%
2019/05/10	1	9.30	0	0.00	9.40	1	373	0.27%
2019/03/25	1	10.20	0	0.00	10.20	1	470	0.22%
2018/10/11	1	7.30	0	0.00	7.45	1	658	0.15%
2018/09/12	1	7.91	0	0.00	7.82	1	864	0.12%
2018/08/21	49	7.92	0	0.00	8.00	49	881	5.56%
2018/08/07	1	8.11	0	0.00	8.00	1	820	0.12%
2018/08/03	0	0.00	30	7.60	7.58	-30	748	-4.01%
2018/08/02	0.2	7.60	0	0.00	7.62	0.2	750	0.03%
2018/05/22	0	0.00	0.7	7.45	7.48	-0.7	1,150	-0.06%
2018/05/14	0	0.00	20	7.63	7.60	-20	1,118	-1.79%
2018/05/04	20	7.83	0	0.00	7.83	20	1,047	1.91%
2018/04/16	0	7.49	0	0.00	7.51	0	1,015	0.00%
2018/03/31	0	0.00	6	7.32	7.25	-6	1,084	-0.55%
2018/03/26	6	7.35	0	0.00	7.40	6	987	0.61%
2018/01/22	5	9.18	0	0.00	9.16	5	530	0.94%
2018/01/08	0	0.00	5	9.53	9.53	-5	510	-0.98%