四維航 (5608)-富邦-內湖券商分點個股進出

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
23.15
漲跌
▼0.30
漲幅
-1.28%
成交量
15,568張
產業
上市航運類股
723人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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
2024/05/31	4	23.74	8	23.74	23.15	-4	6,685	-0.06%
2024/05/30	21	23.58	19.1	23.61	23.45	1.9	6,477	0.03%
2024/05/29	48.1	24.15	12	24.22	23.60	36.1	6,203	0.58%
2024/05/28	14.5	23.60	104	23.07	23.65	-89.5	5,445	-1.64%	大賣/
2024/05/27	0	0.00	35	21.73	21.80	-35	4,830	-0.72%
2024/05/23	1	20.65	0	0.00	20.60	1	4,677	0.02%
2024/05/22	0	0.00	2	21.00	21.15	-2	4,666	-0.04%
2024/05/21	1	20.50	14	20.52	20.55	-13	4,653	-0.28%
2024/05/20	2	21.13	0	0.00	20.90	2	4,684	0.04%
2024/05/17	1	21.05	1	21.20	21.30	0	4,658	0.00%
2024/05/16	9	21.68	18	21.78	21.95	-9	4,568	-0.20%
2024/05/15	26	21.91	44.2	22.21	21.70	-18.2	4,428	-0.41%
2024/05/14	25.2	21.68	64	21.95	22.00	-38.8	4,119	-0.94%
2024/05/13	30.5	21.58	18	21.61	21.35	12.5	3,602	0.35%
2024/05/10	35	20.80	3	20.65	20.75	32	3,189	1.00%
2024/05/09	1	20.50	4	20.36	20.30	-3	2,889	-0.10%
2024/05/08	6.1	20.74	4	20.68	19.85	2.1	2,730	0.08%
2024/05/06	1	19.55	0	0.00	19.40	1	2,373	0.04%
2024/05/03	4	19.66	2	19.60	19.55	2	2,347	0.09%
2024/05/02	1	19.85	0.1	19.85	19.70	0.9	2,310	0.04%
2024/04/30	14.1	20.05	5	20.25	20.10	9.1	2,282	0.40%
2024/04/26	6	19.28	5	18.96	19.35	1	2,060	0.05%
2024/04/23	0	18.70	0	0.00	18.75	0	2,006	0.00%
2024/04/22	7	19.12	0	0.00	18.55	7	2,014	0.35%
2024/04/19	2	18.35	5	18.75	18.55	-3	1,982	-0.15%
2024/04/17	0	18.60	0	0.00	18.45	0	1,895	0.00%
2024/04/16	1	18.50	0	0.00	18.40	1	1,925	0.05%
2024/04/15	1	19.20	1	19.65	19.30	0	1,958	0.00%
2024/04/12	2.5	19.30	2	19.43	19.45	0.5	1,975	0.03%
2024/04/02	1	18.45	0	0.00	18.45	1	2,310	0.04%
2024/03/29	0	0.00	2	18.50	18.45	-2	2,439	-0.08%
2024/03/27	0	18.55	0	0.00	18.45	0	2,659	0.00%
2024/03/26	4	18.61	3	18.75	18.55	1	2,817	0.04%
2024/03/21	0	19.10	7	19.05	19.05	-7	3,085	-0.23%
2024/03/19	1	19.50	4	19.58	19.45	-3	3,173	-0.09%
2024/03/15	2	18.88	2	18.85	19.65	0	3,269	0.00%
2024/03/12	0	0.00	2	19.90	19.85	-2	3,653	-0.05%
2024/03/08	0	0.00	2	19.35	19.45	-2	5,408	-0.04%
2024/03/07	14	19.64	1	19.55	19.50	13	5,923	0.22%
2024/03/05	0	0.00	1	20.20	20.10	-1	6,441	-0.02%
2024/03/04	0	0.00	2	19.75	19.80	-2	7,003	-0.03%
2024/03/01	3	19.80	0	0.00	20.00	3	7,171	0.04%
2024/02/29	5	20.05	5.7	20.00	20.10	-0.7	7,190	-0.01%
2024/02/27	0	0.00	4	19.55	19.30	-4	7,128	-0.06%
2024/02/26	0	0.00	5	19.90	19.80	-5	7,127	-0.07%
2024/02/23	0	19.85	0	0.00	19.65	0	7,108	0.00%
2024/02/22	0	0.00	1	20.10	20.10	-1	7,088	-0.01%
2024/02/20	0	0.00	4	19.65	19.70	-4	6,968	-0.06%
2024/02/19	0	0.00	3	19.25	19.40	-3	6,946	-0.04%
2024/02/16	0	19.38	0	0.00	19.20	0	6,943	0.00%
2024/02/15	1	18.70	1	18.70	19.05	0	6,941	0.00%
2024/02/05	2	18.80	6	18.76	18.85	-4	6,951	-0.06%
2024/02/02	1	19.00	0	0.00	19.05	1	6,947	0.01%
2024/02/01	2	19.55	0	0.00	19.55	2	6,923	0.03%
2024/01/30	3	19.25	1	19.45	19.35	2	6,918	0.03%
2024/01/29	0	0.00	1	19.55	19.65	-1	6,912	-0.01%
2024/01/25	1	19.45	1	19.60	19.40	0	6,925	0.00%
2024/01/23	0	0.00	2	19.55	19.60	-2	6,912	-0.03%
2024/01/22	1	19.50	16.2	19.39	19.45	-15.2	6,907	-0.22%
2024/01/18	0.1	19.20	0	0.00	19.35	0.1	6,893	0.00%
2024/01/16	0	0.00	0.1	19.60	19.50	-0.1	6,859	0.00%
2024/01/15	0	0.00	1	20.10	20.00	-1	6,851	-0.01%
2024/01/12	0	0.00	1	20.20	20.00	-1	6,861	-0.01%
2024/01/10	2	19.75	1	19.80	19.80	1	6,925	0.01%
2024/01/09	2	20.28	0	0.00	20.30	2	6,893	0.03%
2024/01/08	2	21.25	1	21.20	21.30	1	6,839	0.01%
2024/01/05	3.6	21.83	2	21.50	21.70	1.6	6,793	0.02%
2024/01/04	11	21.58	4.1	21.65	21.55	6.9	6,685	0.10%
2024/01/02	5	21.35	1	21.20	20.75	4	6,532	0.06%
2023/12/29	1	20.65	0	0.00	20.55	1	6,453	0.02%
2023/12/28	0	0.00	4	20.60	20.55	-4	6,461	-0.06%
2023/12/27	1	21.20	1	20.95	20.90	0	6,449	0.00%
2023/12/26	0	0.00	2	21.00	20.95	-2	6,427	-0.03%
2023/12/25	5	20.50	1	21.25	20.40	4	6,355	0.06%
2023/12/22	12	22.01	4	21.88	21.90	8	6,274	0.13%
2023/12/21	9	21.98	5	22.13	22.10	4	6,181	0.06%
2023/12/20	0	0.00	1	21.45	21.45	-1	6,018	-0.02%
2023/12/19	1	21.50	3	21.50	21.40	-2	5,989	-0.03%
2023/12/18	11	21.49	3	21.70	21.70	8	5,966	0.13%
2023/12/15	2	21.40	2	21.20	21.25	0	5,984	0.00%
2023/12/13	1	21.90	1	21.70	21.65	0	6,061	0.00%
2023/12/12	2	21.90	1	21.75	21.65	1	6,318	0.02%
2023/12/11	2	22.15	2	21.90	22.00	0	6,362	0.00%
2023/12/08	7	22.32	6.1	22.10	22.15	0.9	6,290	0.01%
2023/12/07	6	22.58	4	22.65	22.50	2	6,127	0.03%
2023/12/06	30	23.14	27	23.35	23.55	3	5,917	0.05%
2023/12/05	99.1	24.16	76	24.17	24.00	23.1	5,593	0.41%
2023/12/04	25	22.44	34	23.09	23.35	-9	4,171	-0.22%
2023/12/01	15	20.85	32.1	20.96	21.25	-17	3,637	-0.47%
2023/11/30	7	20.09	1	20.40	19.95	6	3,249	0.18%
2023/11/29	27	19.82	5	19.68	19.80	22	3,115	0.71%
2023/11/28	0	0.00	5	20.05	20.20	-5	2,523	-0.20%
2023/11/27	0	0.00	3	18.70	18.40	-3	2,339	-0.13%
2023/11/22	1	18.10	0	0.00	17.85	1	2,358	0.04%
2023/11/16	1	17.90	0	0.00	17.85	1	2,711	0.04%
2023/11/13	1	17.50	0	0.00	17.30	1	3,343	0.03%
2023/11/03	0	0.00	2	18.25	18.15	-2	3,537	-0.06%
2023/11/02	0	0.00	11	18.05	18.10	-11	3,540	-0.31%
2023/11/01	0	0.00	5	17.75	17.80	-5	3,551	-0.14%
2023/10/30	2	18.00	0	0.00	18.15	2	3,575	0.06%
2023/10/26	1	18.00	0	0.00	18.05	1	3,629	0.03%
2023/10/19	1	19.20	1	19.00	18.80	0	3,831	0.00%
2023/10/17	1	18.50	0	0.00	18.55	1	3,792	0.03%
2023/10/16	1	18.65	2	18.70	18.70	-1	3,798	-0.03%
2023/10/13	1	19.05	0	0.00	18.95	1	3,845	0.03%
2023/10/11	0.1	19.30	0	0.00	19.10	0.1	3,896	0.00%
2023/10/06	0.2	19.65	1	19.85	19.60	-0.8	3,913	-0.02%
2023/10/03	2	19.03	1	19.16	18.85	1	3,888	0.02%
2023/10/02	0	0.00	1	19.60	19.15	-1	3,882	-0.03%
2023/09/27	5	20.00	7.2	19.76	19.65	-2.2	3,860	-0.06%
2023/09/26	2	19.70	0	0.00	19.55	2	3,842	0.05%
2023/09/20	5	20.80	6	20.80	20.45	-1	3,869	-0.03%
2023/09/19	9	20.74	14	20.91	20.65	-5	3,679	-0.14%
2023/09/18	3	20.60	1	20.85	20.55	2	3,597	0.06%
2023/09/15	5	20.71	19	20.81	20.55	-14	3,512	-0.40%
2023/09/14	1	19.80	3	19.82	19.75	-2	3,182	-0.06%
2023/09/13	1	18.80	0	0.00	18.95	1	3,091	0.03%
2023/09/12	0	0.00	1	18.80	18.90	-1	3,116	-0.03%
2023/09/11	2	18.85	1	18.80	18.80	1	3,136	0.03%
2023/09/08	1	19.40	2	19.25	19.05	-1	3,176	-0.03%
2023/09/07	1	18.90	0	0.00	18.90	1	3,159	0.03%
2023/09/01	0	0.00	1	19.10	19.05	-1	3,170	-0.03%
2023/08/29	1	19.45	0	0.00	19.65	1	3,199	0.03%
2023/08/28	1	19.05	0	0.00	19.15	1	3,217	0.03%
2023/08/25	5	19.62	0	0.00	19.65	5	3,188	0.16%
2023/08/24	2	19.73	10	19.75	19.70	-8	3,164	-0.25%
2023/08/23	7	20.54	2.1	20.37	20.25	4.9	3,126	0.16%
2023/08/22	10.1	20.38	1	19.80	20.45	9.1	3,054	0.30%
2023/08/21	15.5	20.40	8	20.36	20.10	7.5	2,924	0.26%
2023/08/18	1	18.75	4	20.40	20.40	-3	2,443	-0.12%
2023/08/17	20	18.55	4.4	18.16	18.55	15.6	2,310	0.68%
2023/08/16	2	18.00	0	0.00	18.00	2	2,295	0.09%
2023/08/15	0	0.00	2	18.15	18.15	-2	2,295	-0.09%
2023/08/14	2	17.53	22	17.65	17.55	-20	2,277	-0.88%
2023/08/11	4	18.10	3	18.22	18.10	1	2,244	0.05%
2023/08/10	1	18.80	0	0.00	18.70	1	2,124	0.05%
2023/08/07	0.1	19.35	0	0.00	19.25	0.1	2,122	0.00%
2023/08/04	1	19.55	0	0.00	19.55	1	2,153	0.05%
2023/08/02	2	19.58	2	19.68	19.40	0	2,161	0.00%
2023/07/31	2	19.50	0	0.00	19.55	2	2,185	0.09%
2023/07/28	3	20.12	3	20.35	20.00	0	2,149	0.00%
2023/07/27	2	19.55	0	0.00	19.70	2	2,062	0.10%
2023/07/25	0	0.00	2	18.85	18.90	-2	2,016	-0.10%
2023/07/24	1	19.05	0	0.00	19.00	1	2,014	0.05%
2023/07/19	1	20.50	0	20.50	20.10	1	1,989	0.05%
2023/07/18	3	20.53	0	0.00	20.40	3	2,023	0.15%
2023/07/17	2	22.60	0	0.00	22.45	2	1,979	0.10%
2023/07/13	1	21.60	4	21.95	21.70	-3	2,005	-0.15%
2023/07/12	1	22.50	1	22.30	22.30	0	2,005	0.00%
2023/07/11	1	22.80	0	0.00	22.85	1	2,001	0.05%
2023/07/10	6	22.84	0	0.00	22.75	6	2,026	0.30%
2023/07/06	5	23.40	0	0.00	23.30	5	2,072	0.24%
2023/07/04	8	23.72	1	23.65	23.55	7	2,185	0.32%
2023/07/03	1.2	23.53	0	0.00	23.50	1.2	2,209	0.05%
2023/06/29	0	0.00	1	22.50	22.55	-1	2,179	-0.05%
2023/06/28	0.5	22.75	12	22.70	22.60	-11.5	2,201	-0.52%
2023/06/27	12	22.99	0	0.00	22.90	12	2,254	0.53%
2023/06/26	0	0.00	1	23.15	23.10	-1	2,323	-0.04%
2023/06/19	5	23.50	0	0.00	23.35	5	2,520	0.20%
2023/06/16	5	23.75	1	23.70	23.75	4	2,554	0.16%
2023/06/14	2	23.65	0	0.00	23.65	2	2,633	0.08%
2023/06/13	0	0.00	0.1	23.20	23.15	-0.1	2,765	0.00%
2023/06/12	0	0.00	8	23.15	23.15	-8	3,031	-0.26%
2023/06/08	1	23.70	0	0.00	23.55	1	3,264	0.03%
2023/06/07	2	23.15	2	23.23	23.20	0	3,577	0.00%
2023/06/06	2	23.30	0.1	23.25	23.15	2	3,690	0.05%
2023/06/05	1	23.15	2	23.05	23.00	-1	3,938	-0.03%
2023/06/02	0	0.00	60	22.68	22.85	-60	4,096	-1.46%
2023/05/30	0	0.00	10	22.90	22.90	-10	5,964	-0.17%
2023/05/29	1	23.20	11.2	23.10	23.10	-10.2	6,939	-0.15%
2023/05/26	1	23.00	26	23.00	23.00	-25	8,096	-0.31%
2023/05/25	1	23.65	0	0.00	23.50	1	8,546	0.01%
2023/05/24	0	0.00	0.1	23.90	23.85	-0.1	8,656	0.00%
2023/05/22	2	23.95	0	0.00	23.95	2	8,707	0.02%
2023/05/18	3	23.70	2	23.68	23.65	1	8,712	0.01%
2023/05/17	0	0.00	0.1	23.80	23.75	-0.1	8,721	0.00%
2023/05/15	0	0.00	3.1	23.70	23.75	-3.1	8,803	-0.04%
2023/05/11	3	23.70	0	0.00	23.65	3	8,862	0.03%
2023/05/10	3	23.85	3	23.95	24.10	0	8,858	0.00%
2023/05/09	2	23.45	0	0.00	23.30	2	8,828	0.02%
2023/05/08	2.1	23.55	31	23.55	23.40	-28.9	8,844	-0.33%
2023/05/04	5	24.38	3	24.35	24.35	2	8,990	0.02%
2023/04/28	0.2	25.20	0	0.00	25.10	0.2	9,074	0.00%
2023/04/25	2.2	25.05	0	0.00	24.55	2.2	9,128	0.02%
2023/04/24	1	25.50	2	25.30	25.25	-1	9,120	-0.01%
2023/04/20	1	26.40	0	0.00	26.30	1	9,116	0.01%
2023/04/18	2	27.45	32	26.89	26.75	-30	9,138	-0.33%
2023/04/17	1	27.25	0	0.00	27.30	1	9,142	0.01%
2023/04/14	0	0.00	2.1	27.05	27.10	-2.1	9,195	-0.02%
2023/04/13	4.2	27.00	2	26.90	26.85	2.2	9,191	0.02%
2023/04/12	0	0.00	3	26.95	26.95	-3	9,219	-0.03%
2023/04/11	0	0.00	6	27.07	27.05	-6	9,229	-0.07%
2023/04/10	30	27.33	2	27.15	27.10	28	9,280	0.30%
2023/04/07	2	27.25	1	26.95	27.25	1	9,327	0.01%
2023/04/06	1	26.85	0	0.00	26.60	1	9,454	0.01%
2023/03/31	0	0.00	2	26.25	26.30	-2	9,552	-0.02%
2023/03/29	0	0.00	20	26.45	26.30	-20	10,589	-0.19%
2023/03/27	20	26.95	0	0.00	27.05	20	10,957	0.18%
2023/03/24	2	26.40	0	0.00	26.40	2	11,421	0.02%
2023/03/23	4	26.43	0	0.00	26.20	4	11,589	0.03%
2023/03/22	1	27.20	41	27.18	27.10	-40	11,652	-0.34%
2023/03/21	40.2	27.38	2	27.30	27.35	38.2	11,700	0.33%
2023/03/20	0	0.00	1	27.25	27.10	-1	11,728	-0.01%
2023/03/17	1	27.35	1	27.35	27.45	0	11,858	0.00%
2023/03/16	21	28.01	41	27.40	27.20	-20	11,863	-0.17%
2023/03/15	33	28.43	6	28.29	28.10	27	11,814	0.23%
2023/03/14	22	28.32	20	28.95	28.55	2	11,682	0.02%
2023/03/13	0	0.00	22	28.85	28.85	-22	11,698	-0.19%
2023/03/10	62	28.73	12	28.70	28.65	50	11,695	0.43%
2023/03/09	2	29.45	5	29.54	29.45	-3	11,772	-0.03%
2023/03/08	37	29.42	18	29.55	29.20	19	11,774	0.16%
2023/03/07	41	30.21	36.1	30.15	30.15	4.9	11,672	0.04%
2023/03/06	95.9	30.52	86	30.32	30.50	9.9	11,831	0.08%
2023/03/03	51	29.87	58.5	30.03	30.80	-7.5	11,762	-0.06%
2023/03/02	115.1	29.75	50	29.78	29.70	65.1	11,512	0.57%	大買/
2023/03/01	67	29.32	55	28.24	28.40	12	10,692	0.11%
2023/02/24	86	27.37	67.2	27.61	28.60	18.8	9,782	0.19%
2023/02/23	27	25.74	18	26.07	26.10	9	8,677	0.10%
2023/02/22	40	24.77	3	24.68	24.60	37	8,298	0.45%
2023/02/21	0.4	24.35	7.6	24.05	24.35	-7.2	8,256	-0.09%
2023/02/20	0	23.90	1	23.90	23.95	-1	8,417	-0.01%
2023/02/17	0.1	23.80	0	0.00	23.70	0.1	8,808	0.00%
2023/02/15	0.5	23.75	0.1	23.60	23.60	0.4	9,238	0.00%
2023/02/14	0.2	23.57	5.1	23.60	23.55	-4.9	9,274	-0.05%
2023/02/13	0	0.00	5.3	23.53	23.35	-5.3	9,331	-0.06%
2023/02/08	0	0.00	1	24.75	24.65	-1	9,803	-0.01%
2023/02/07	0	0.00	4	24.85	24.70	-4	9,825	-0.04%
2023/02/06	0	0.00	6	24.80	24.85	-6	9,893	-0.06%
2023/02/03	6	25.50	0.3	25.50	25.25	5.7	9,994	0.06%
2023/02/01	1	25.05	0	0.00	25.05	1	9,828	0.01%
2023/01/30	1	24.60	3	24.70	24.60	-2	9,787	-0.02%
2023/01/17	4	24.49	0	0.00	24.65	4	9,777	0.04%
2023/01/13	1	24.05	0	0.00	24.00	1	9,736	0.01%
2023/01/12	0	0.00	1	24.10	24.05	-1	9,746	-0.01%
2023/01/11	0	24.40	2	24.35	24.20	-2	9,747	-0.02%
2023/01/10	0.1	24.55	0	0.00	24.20	0.1	9,755	0.00%
2023/01/09	0	24.40	0	0.00	24.35	0	9,774	0.00%
2023/01/06	4	24.13	0	0.00	24.20	4	9,808	0.04%
2023/01/05	0.2	24.71	0	0.00	24.30	0.2	9,838	0.00%
2023/01/04	6.3	24.58	0	0.00	24.35	6.3	9,848	0.06%
2023/01/03	0.5	25.00	0	0.00	25.00	0.5	9,807	0.01%
2022/12/30	1.3	25.28	0	0.00	25.10	1.3	9,835	0.01%
2022/12/29	4.2	24.94	0	0.00	25.05	4.2	9,871	0.04%
2022/12/28	0.5	25.05	4	25.05	25.05	-3.5	9,954	-0.04%
2022/12/26	2	25.53	1	25.50	25.60	1	9,946	0.01%
2022/12/23	1	26.30	3	26.45	26.45	-2	9,782	-0.02%
2022/12/22	25	27.46	24	27.41	26.65	1	9,662	0.01%
2022/12/21	2	26.08	1	26.35	26.25	1	8,896	0.01%
2022/12/20	0	0.00	2	25.65	25.45	-2	8,722	-0.02%
2022/12/19	7	26.29	9	25.83	25.35	-2	8,595	-0.02%
2022/12/16	27	26.55	10	26.24	26.25	17	8,458	0.20%
2022/12/15	5	25.24	11.6	25.59	25.65	-6.6	8,039	-0.08%
2022/12/14	10	25.03	0	0.00	24.70	10	8,006	0.12%
2022/12/12	0	0.00	2	25.50	25.45	-2	7,823	-0.03%
2022/12/09	3	25.73	2	25.65	26.00	1	7,872	0.01%
2022/12/07	0	0.00	10	25.15	25.10	-10	7,959	-0.13%
2022/12/06	0	0.00	4	25.30	25.15	-4	7,863	-0.05%
2022/12/05	4	25.55	8	25.60	25.60	-4	7,800	-0.05%
2022/12/02	0	0.00	3	26.05	25.80	-3	7,704	-0.04%
2022/12/01	2	26.13	2	26.10	26.15	0	7,618	0.00%
2022/11/30	2	25.20	0	0.00	25.10	2	7,320	0.03%
2022/11/29	0	0.00	1	24.70	25.25	-1	7,262	-0.01%
2022/11/28	9	25.57	34	24.61	24.80	-25	7,178	-0.35%
2022/11/25	44	24.96	5	24.73	24.80	39	6,882	0.57%
2022/11/24	5	23.95	4	24.03	23.95	1	6,605	0.02%
2022/11/23	0	0.00	1	23.75	23.65	-1	6,241	-0.02%
2022/11/21	3	24.10	1	23.65	23.55	2	6,216	0.03%
2022/11/17	0	0.00	1	25.20	25.00	-1	6,069	-0.02%
2022/11/16	5	24.99	3	25.10	24.95	2	6,012	0.03%
2022/11/15	16	25.20	10	24.89	24.95	6	5,867	0.10%
2022/11/14	0	0.00	3	24.50	24.50	-3	5,499	-0.05%
2022/11/11	3	23.27	0	0.00	22.90	3	5,274	0.06%
2022/11/09	4	23.34	5	23.35	23.35	-1	5,225	-0.02%
2022/11/08	5	23.40	3	23.60	23.20	2	5,211	0.04%
2022/11/07	12	22.83	20	22.88	23.50	-8	5,072	-0.16%
2022/11/04	7	22.36	2	22.20	22.10	5	4,849	0.10%
2022/11/03	4	21.60	0	0.00	21.60	4	4,732	0.08%
2022/11/02	3	22.22	1	22.30	22.00	2	4,731	0.04%
2022/10/28	2.2	23.67	0	0.00	23.45	2.2	4,610	0.05%
2022/10/27	0	0.00	3	24.07	24.25	-3	4,627	-0.06%
2022/10/25	22	24.49	0	0.00	24.35	22	4,668	0.47%
2022/10/18	0	0.00	2	24.85	24.75	-2	4,725	-0.04%
2022/10/17	0	0.00	1	23.55	24.65	-1	4,804	-0.02%
2022/10/14	0	0.00	1	24.85	25.30	-1	4,938	-0.02%
2022/10/13	0.1	24.20	0	0.00	24.10	0.1	4,966	0.00%
2022/10/12	1	26.90	5	26.10	26.10	-4	5,050	-0.08%
2022/10/07	2	28.18	10	28.15	28.20	-8	5,016	-0.16%
2022/10/06	0	0.00	3	27.97	28.20	-3	5,012	-0.06%
2022/10/05	9	27.67	0	0.00	27.80	9	4,976	0.18%
2022/10/04	3	26.87	0	0.00	27.05	3	4,909	0.06%
2022/09/30	0	0.00	5	23.80	24.45	-5	4,871	-0.10%
2022/09/28	0.2	25.35	0	0.00	24.10	0.2	4,936	0.00%
2022/09/26	0	0.00	1	27.45	26.60	-1	4,929	-0.02%
2022/09/23	1	28.85	0	0.00	28.65	1	4,933	0.02%
2022/09/22	23	28.32	25	28.67	28.15	-2	4,893	-0.04%
2022/09/21	5	28.36	2	28.55	28.30	3	4,823	0.06%
2022/09/19	0	0.00	5	27.67	27.40	-5	4,889	-0.10%
2022/09/16	3	28.62	1	28.50	29.00	2	4,918	0.04%
2022/09/15	4	28.36	1	27.80	28.40	3	4,890	0.06%
2022/09/14	33	27.07	33	26.77	27.15	0	4,792	0.00%
2022/09/12	0.2	27.20	0	0.00	27.05	0.2	4,898	0.00%
2022/09/07	2	26.65	0	0.00	26.90	2	4,965	0.04%
2022/09/06	1	27.25	1	26.90	27.15	0	4,974	0.00%
2022/09/05	1	26.25	1	26.60	26.10	0	4,966	0.00%
2022/09/02	0	0.00	4	26.64	26.20	-4	5,028	-0.08%
2022/09/01	0	0.00	1	27.80	27.35	-1	5,040	-0.02%
2022/08/29	2	28.40	0	0.00	28.30	2	5,086	0.04%
2022/08/25	0	0.00	1.2	30.38	30.45	-1.2	5,122	-0.02%
2022/08/23	6	30.63	6	30.55	30.50	0	5,313	0.00%
2022/08/22	6	30.60	0	0.00	30.70	6	5,367	0.11%
2022/08/19	1	31.95	0	0.00	31.85	1	5,425	0.02%
2022/08/18	5	32.38	3	32.35	32.35	2	5,535	0.04%
2022/08/16	0	0.00	10	31.15	31.15	-10	5,937	-0.17%
2022/08/15	4	32.05	3	32.27	32.10	1	6,298	0.02%
2022/08/11	1	31.40	0	0.00	31.30	1	6,388	0.02%
2022/08/10	0	0.00	2	31.35	31.25	-2	6,427	-0.03%
2022/08/05	0	0.00	1	30.30	30.50	-1	6,694	-0.01%
2022/08/04	0	0.00	1	29.45	29.85	-1	6,843	-0.01%
2022/08/03	3	30.05	2	30.05	30.05	1	6,942	0.01%
2022/08/02	2	30.70	3	30.70	30.70	-1	7,204	-0.01%
2022/08/01	0	0.00	1	31.15	31.90	-1	7,446	-0.01%
2022/07/29	11	31.60	1	31.70	31.55	10	7,651	0.13%
2022/07/27	0	0.00	1	31.50	31.75	-1	8,157	-0.01%
2022/07/25	3	31.65	0	0.00	31.70	3	8,565	0.04%
2022/07/21	3	32.58	5	32.31	32.25	-2	8,824	-0.02%
2022/07/20	2	31.40	0	0.00	31.05	2	8,884	0.02%
2022/07/19	4	33.25	4	33.51	33.30	0	9,059	0.00%
2022/07/18	1	32.00	0	0.00	31.95	1	9,250	0.01%
2022/07/15	0	0.00	3	31.40	31.40	-3	10,030	-0.03%
2022/07/13	0	0.00	1	31.85	31.65	-1	12,520	-0.01%
2022/07/12	0	0.00	3	30.62	30.40	-3	12,663	-0.02%
2022/07/11	0	0.00	100	32.55	32.45	-100	13,093	-0.76%
2022/07/08	1	32.35	0	0.00	32.75	1	13,146	0.01%
2022/07/07	20	30.90	20	31.40	31.60	0	13,115	0.00%
2022/07/06	24	31.58	25	31.33	31.10	-1	13,094	-0.01%
2022/07/05	1	31.80	2	30.30	31.55	-1	13,081	-0.01%
2022/07/01	1	30.80	2	29.63	29.30	-1	13,082	-0.01%
2022/06/30	1	31.50	0.1	31.90	31.45	1	13,010	0.01%
2022/06/28	4	33.61	1	33.40	33.80	3	12,960	0.02%
2022/06/27	2	34.35	4	34.10	34.65	-2	12,946	-0.02%
2022/06/24	3	32.78	3	32.58	32.30	0	12,844	0.00%
2022/06/23	101	32.10	110	32.46	31.90	-9	12,823	-0.07%	大買/大賣/
2022/06/22	11	33.80	8	33.76	33.00	3	12,847	0.02%
2022/06/21	12.1	34.56	11	34.46	34.80	1.1	12,780	0.01%
2022/06/20	12	35.25	20.1	34.76	34.00	-8.1	12,761	-0.06%
2022/06/17	2	37.75	2	37.35	37.65	0	12,687	0.00%
2022/06/16	2	39.18	21	38.76	37.50	-19	12,707	-0.15%
2022/06/15	3	39.70	0	0.00	39.50	3	12,767	0.02%
2022/06/14	5	38.96	15	39.31	39.60	-10	12,968	-0.08%
2022/06/13	0	0.00	9	40.05	40.05	-9	13,235	-0.07%
2022/06/10	3	42.45	2	42.50	42.30	1	13,667	0.01%
2022/06/09	2	43.42	0	0.00	43.10	2	14,312	0.01%
2022/06/08	1	44.45	0	0.00	44.35	1	15,286	0.01%
2022/06/07	0	0.00	5	44.55	44.60	-5	16,911	-0.03%
2022/06/06	2	45.00	1	45.00	44.50	1	17,329	0.01%
2022/06/02	0	0.00	2	45.08	44.95	-2	17,409	-0.01%
2022/06/01	4	45.19	1	45.30	44.95	3	17,605	0.02%
2022/05/31	4	45.19	16	45.23	44.55	-12	17,930	-0.07%
2022/05/30	11	45.04	0	0.00	44.85	11	18,006	0.06%
2022/05/26	6	45.18	2	45.45	45.15	4	18,374	0.02%
2022/05/25	8	45.94	12.4	45.69	45.00	-4.4	19,013	-0.02%
2022/05/24	10	45.79	5	45.54	45.10	5	19,477	0.03%
2022/05/23	109.1	45.43	106	45.54	44.75	3.1	19,728	0.02%	大買/大賣/
2022/05/20	102	44.15	3	43.67	43.00	99	19,665	0.50%	大買/
2022/05/19	2	42.68	1	43.00	43.00	1	20,738	0.00%
2022/05/18	2	43.33	2	43.33	43.35	0	21,265	0.00%
2022/05/17	0.1	43.05	1	42.90	42.75	-1	21,280	0.00%
2022/05/13	3	43.50	14	43.65	43.35	-11	21,195	-0.05%
2022/05/12	5	43.79	5	43.56	42.75	0	21,177	0.00%
2022/05/11	3	44.50	0	0.00	44.80	3	21,046	0.01%
2022/05/10	7.1	45.64	4	45.09	45.20	3.1	21,060	0.01%
2022/05/09	4	46.25	28	46.79	44.40	-24	20,835	-0.12%
2022/05/06	32	46.13	8	46.25	46.25	24	20,764	0.12%
2022/05/05	1	46.20	5	45.90	46.25	-4	20,663	-0.02%
2022/05/04	19.1	45.67	5	46.16	45.30	14.1	20,480	0.07%
2022/05/03	2	43.50	3	44.20	44.05	-1	20,208	0.00%
2022/04/29	14	44.89	16	44.74	44.50	-2	20,137	-0.01%
2022/04/28	2	43.00	1	43.05	42.45	1	19,944	0.01%
2022/04/27	14	43.65	10	43.58	43.15	4	19,857	0.02%
2022/04/26	7	45.39	5	45.35	43.40	2	19,656	0.01%
2022/04/25	9	45.33	16.1	46.76	45.25	-7.1	19,467	-0.04%
2022/04/22	2	49.40	7	49.19	48.70	-5	19,228	-0.03%
2022/04/21	25.1	49.68	9.9	49.69	49.00	15.2	18,969	0.08%
2022/04/20	53.2	49.65	61.2	49.77	48.25	-8	18,197	-0.04%
2022/04/19	42	47.63	40.5	48.13	47.25	1.5	16,420	0.01%
2022/04/18	1	45.75	3	45.85	45.40	-2	15,772	-0.01%
2022/04/15	13	46.33	24	45.73	45.60	-11	15,688	-0.07%
2022/04/14	1.1	44.39	0	0.00	44.10	1.1	15,270	0.01%
2022/04/12	1.1	42.20	2	42.65	42.95	-0.9	15,396	-0.01%
2022/04/11	4	42.84	0	0.00	42.65	4	15,414	0.03%
2022/04/08	0	0.00	0.4	42.90	42.90	-0.4	15,461	0.00%
2022/04/07	1	41.10	0	0.00	41.00	1	15,455	0.01%
2022/04/06	0	0.00	3	42.98	42.80	-3	15,481	-0.02%
2022/04/01	0	0.00	1	43.60	43.60	-1	15,596	-0.01%
2022/03/31	0	43.70	9	43.57	43.45	-9	15,620	-0.06%
2022/03/30	2	44.00	1	43.95	44.00	1	15,630	0.01%
2022/03/29	2	44.40	1	44.00	44.10	1	15,639	0.01%
2022/03/28	3	43.80	1	42.70	44.05	2	15,700	0.01%
2022/03/25	2.1	43.27	6	43.33	43.10	-3.9	15,880	-0.02%
2022/03/24	1	44.45	1	44.50	44.45	0	15,869	0.00%
2022/03/22	1	45.25	3	44.95	44.90	-2	16,094	-0.01%
2022/03/21	2	45.40	3	45.30	45.40	-1	16,239	-0.01%
2022/03/18	3	45.05	1	45.05	45.00	2	16,282	0.01%
2022/03/17	7.1	45.63	2	45.90	45.80	5.1	16,302	0.03%
2022/03/16	21	45.60	16	45.94	44.45	5	16,384	0.03%
2022/03/15	22	46.66	9	46.58	45.20	13	16,604	0.08%
2022/03/14	19	48.43	10	48.56	47.80	9	16,799	0.05%
2022/03/11	52	47.76	42.3	47.91	48.15	9.7	16,313	0.06%
2022/03/10	41.1	47.73	50	47.59	47.10	-8.9	15,460	-0.06%
2022/03/09	20	44.46	31.4	44.38	45.10	-11.4	14,030	-0.08%
2022/03/08	3	42.07	17	42.15	41.00	-14	14,081	-0.10%
2022/03/07	11	44.00	6	44.06	43.05	5	13,978	0.04%
2022/03/04	29	45.67	8.1	45.93	45.25	20.9	13,893	0.15%
2022/03/03	8	45.06	17	45.20	44.95	-9	13,591	-0.07%
2022/03/02	10	45.25	9.1	45.12	44.50	0.9	13,513	0.01%
2022/03/01	3	44.62	2	44.95	44.80	1	13,411	0.01%
2022/02/25	37	46.08	36.5	45.93	44.50	0.5	13,260	0.00%
2022/02/24	52.2	44.49	15	43.93	43.95	37.2	12,558	0.30%
2022/02/23	8	44.64	16	43.77	44.10	-8	11,928	-0.07%
2022/02/22	11	42.32	1	43.30	41.95	10	11,487	0.09%
2022/02/21	70.3	46.45	58	44.80	43.80	12.3	11,259	0.11%
2022/02/18	9	41.74	21.3	43.14	44.30	-12.3	10,238	-0.12%
2022/02/17	0	0.00	7	40.84	40.30	-7	9,889	-0.07%
2022/02/16	0	0.00	7	40.60	41.00	-7	9,903	-0.07%
2022/02/15	3	39.90	2.5	39.60	39.70	0.5	9,942	0.00%
2022/02/14	2	39.35	12	39.60	38.95	-10	10,035	-0.10%
2022/02/11	5	40.30	3	40.07	39.90	2	10,082	0.02%
2022/02/10	7	40.03	9.1	40.09	40.45	-2.1	10,322	-0.02%
2022/02/09	2.2	39.02	12	39.33	39.20	-9.8	10,424	-0.09%
2022/02/08	29	39.21	9	38.96	38.95	20	10,534	0.19%
2022/02/07	7.6	37.18	2	37.00	39.05	5.6	10,725	0.05%
2022/01/26	0	0.00	1	35.75	35.60	-1	11,122	-0.01%
2022/01/25	2	36.00	2.3	35.76	35.30	-0.3	11,231	0.00%
2022/01/24	1	36.85	1	35.70	37.05	0	11,282	0.00%
2022/01/21	4	37.06	11	36.93	36.70	-7	11,408	-0.06%
2022/01/20	1	38.10	2	38.28	38.50	-1	11,467	-0.01%
2022/01/19	1	38.52	3	39.60	38.45	-2	11,563	-0.02%
2022/01/18	1	39.85	0.6	39.80	39.65	0.4	11,669	0.00%
2022/01/17	2.7	39.46	3.2	39.50	39.50	-0.5	11,855	0.00%
2022/01/14	5.6	39.75	4	39.99	40.00	1.6	12,072	0.01%
2022/01/13	1	40.80	0	0.00	40.50	1	12,124	0.01%
2022/01/12	2	40.40	22.2	40.81	41.20	-20.2	12,267	-0.17%
2022/01/11	2	41.55	2	41.10	40.95	0	12,517	0.00%
2022/01/10	2.4	40.86	2.2	41.33	40.90	0.3	12,993	0.00%
2022/01/07	3	42.13	0.1	42.50	41.90	2.9	13,083	0.02%
2022/01/06	5	43.07	1.4	43.85	43.00	3.6	13,411	0.03%
2022/01/05	8.8	44.07	4	44.41	43.70	4.8	13,643	0.03%
2022/01/04	2	44.48	5.1	44.54	44.65	-3.1	13,686	-0.02%
2022/01/03	1	44.00	0	0.00	44.20	1	14,030	0.01%
2021/12/30	18	45.16	13	45.10	45.20	5	14,555	0.03%
2021/12/29	5.1	45.54	9	45.32	45.40	-3.9	14,770	-0.03%
2021/12/28	7	46.86	9	46.68	45.90	-2	15,060	-0.01%
2021/12/27	2	46.05	1	46.15	46.10	1	15,409	0.01%
2021/12/24	3.1	47.11	2	46.76	46.60	1.1	15,659	0.01%
2021/12/23	2	47.24	2.1	47.69	46.85	0	16,080	0.00%
2021/12/22	10	47.85	16	47.76	47.60	-6	16,309	-0.04%
2021/12/21	4	47.39	7	47.19	48.30	-3	16,421	-0.02%
2021/12/20	1	46.65	2	47.03	46.70	-1	16,321	-0.01%
2021/12/17	6	47.28	11	47.33	46.45	-5	16,507	-0.03%
2021/12/16	5	46.39	8	46.84	46.40	-3	16,710	-0.02%
2021/12/15	23	46.69	21	46.80	46.75	2	16,713	0.01%
2021/12/14	4	45.97	16	46.20	44.70	-12	16,837	-0.07%
2021/12/13	4	47.21	9	47.55	47.00	-5	17,025	-0.03%
2021/12/10	12	48.55	11	49.10	48.15	1	17,372	0.01%
2021/12/09	51.1	51.48	14	50.79	51.00	37.1	17,736	0.21%
2021/12/08	13	49.96	11	50.25	50.20	2	17,981	0.01%
2021/12/07	9	44.96	12	44.25	45.80	-3	17,768	-0.02%
2021/12/06	9	44.15	21	43.93	43.80	-12	18,102	-0.07%
2021/12/03	8	44.23	37	43.68	43.25	-29	18,761	-0.15%
2021/12/02	35	44.26	13	43.55	44.05	22	19,708	0.11%
2021/12/01	2	42.03	2	42.60	42.45	0	19,899	0.00%
2021/11/30	1	42.70	1.2	42.98	42.70	-0.2	20,658	0.00%
2021/11/29	4	41.26	1	41.00	40.75	3	21,644	0.01%
2021/11/26	4	41.54	0	0.00	41.20	4	22,686	0.02%
2021/11/25	6	44.02	6	43.72	42.85	0	23,768	0.00%
2021/11/24	8	43.15	9	43.31	43.60	-1	25,368	0.00%
2021/11/23	1	43.75	5	43.10	42.50	-4	25,959	-0.02%
2021/11/22	2	43.30	0	0.00	43.15	2	27,384	0.01%
2021/11/19	6	42.98	3	42.50	42.40	3	28,767	0.01%
2021/11/18	2	42.50	0	0.00	43.00	2	30,998	0.01%
2021/11/17	4	43.21	2	42.65	43.05	2	31,371	0.01%
2021/11/16	31	43.73	9	44.17	44.20	22	32,589	0.07%
2021/11/15	0	0.00	4.4	42.24	42.70	-4.4	34,574	-0.01%
2021/11/12	4	42.11	5	42.45	42.55	-1	35,327	0.00%
2021/11/11	1	41.40	3	42.53	41.50	-2	35,478	-0.01%
2021/11/10	16	43.74	12	43.68	43.35	4	35,594	0.01%
2021/11/09	12	44.74	18	44.33	43.90	-6	35,942	-0.02%
2021/11/08	10	44.22	4	43.96	44.30	6	35,955	0.02%
2021/11/05	0	0.00	2	43.30	43.30	-2	36,121	-0.01%
2021/11/04	12	43.58	15	43.18	42.90	-3	36,514	-0.01%
2021/11/03	18.4	44.18	13	44.38	43.45	5.4	37,824	0.01%
2021/11/02	4	41.35	7	41.53	41.10	-3	38,083	-0.01%
2021/11/01	2	41.05	3	41.70	41.10	-1	38,111	0.00%
2021/10/29	21	40.42	31	40.60	40.80	-10	38,187	-0.03%
2021/10/28	11	40.81	7	41.26	40.20	4	38,417	0.01%
2021/10/27	16	40.71	12	40.81	40.65	4	38,808	0.01%
2021/10/26	14	41.52	14.2	41.32	42.00	-0.2	39,488	0.00%
2021/10/25	4.1	41.98	11	42.24	42.00	-6.9	40,330	-0.02%
2021/10/22	23	41.49	13	41.61	41.10	10	40,941	0.02%
2021/10/21	9	43.52	7	43.81	43.30	2	41,212	0.00%
2021/10/20	10	43.94	2	43.38	43.20	8	41,449	0.02%
2021/10/19	23	44.82	23	44.65	44.10	0	41,844	0.00%
2021/10/18	12	43.78	37	44.30	45.65	-25	42,166	-0.06%
2021/10/15	23	44.16	15	44.39	44.30	8	42,403	0.02%
2021/10/14	12	43.42	38	43.32	44.20	-26	42,793	-0.06%
2021/10/13	35	45.02	30	44.95	43.50	5	42,883	0.01%
2021/10/12	7	45.55	4	45.50	45.90	3	44,043	0.01%
2021/10/08	56	48.43	31	48.31	48.70	25	44,735	0.06%
2021/10/07	10	48.91	31	48.38	48.50	-21	45,111	-0.05%
2021/10/06	27	46.62	5	46.49	45.00	22	45,156	0.05%
2021/10/05	20	47.78	22	47.68	47.85	-2	45,594	0.00%
2021/10/04	18	50.24	20	51.29	47.00	-2	46,100	0.00%
2021/10/01	17	55.55	27	54.91	53.00	-10	47,629	-0.02%
2021/09/30	31	58.35	19	57.93	58.40	12	49,158	0.02%
2021/09/29	15	56.47	11	56.47	54.70	4	48,845	0.01%
2021/09/28	1	57.70	16	55.94	55.50	-15	48,637	-0.03%
2021/09/27	4	58.23	1	57.70	58.20	3	48,523	0.01%
2021/09/24	8	58.85	8	59.36	58.60	0	48,505	0.00%
2021/09/23	11	58.83	7	59.43	58.10	4	48,309	0.01%
2021/09/22	4	56.65	2	57.15	57.70	2	48,010	0.00%
2021/09/17	6	57.25	9	57.93	58.00	-3	47,987	-0.01%
2021/09/16	18	57.86	18	57.99	57.30	0	47,791	0.00%
2021/09/15	18	59.19	30	58.73	59.20	-12	47,790	-0.03%
2021/09/14	30	61.69	40	62.29	59.10	-10	47,320	-0.02%
2021/09/13	42	62.19	28	62.02	61.50	14	47,114	0.03%
2021/09/10	50	60.61	49.2	60.14	59.80	0.8	46,563	0.00%
2021/09/09	35	59.77	47	59.43	59.90	-12	46,502	-0.03%
2021/09/08	42	58.13	39	58.56	60.30	3	48,879	0.01%
2021/09/07	122	58.73	92	58.35	57.60	30	50,797	0.06%	大買/
2021/09/06	21	59.26	22	58.34	55.80	-1	52,497	0.00%
2021/09/03	54	62.43	77.5	61.33	60.70	-23.5	54,167	-0.04%
2021/09/02	68	62.30	61	62.80	63.80	7	54,218	0.01%
2021/09/01	74.4	64.03	61.1	63.89	61.90	13.4	55,198	0.02%
2021/08/31	68	67.83	56.1	68.07	67.70	11.9	54,516	0.02%
2021/08/30	140.1	67.45	134.2	67.56	67.00	5.9	53,818	0.01%	大買/大賣/
2021/08/27	39.1	65.61	59.1	65.42	64.30	-20	52,661	-0.04%
2021/08/26	107	67.34	155.2	66.74	66.60	-48.2	52,777	-0.09%	大買/大賣/
2021/08/25	160.1	64.46	131	64.11	65.70	29.1	52,918	0.05%	大買/大賣/
2021/08/24	163.2	63.76	159.2	63.39	63.80	4	52,005	0.01%	大買/大賣/
2021/08/23	14	58.67	36.1	60.25	60.50	-22.1	50,543	-0.04%
2021/08/20	143.1	54.21	143	53.73	55.00	0.1	51,324	0.00%	大買/大賣/
2021/08/19	188	54.97	181.2	54.46	51.70	6.8	51,051	0.01%	大買/大賣/
2021/08/18	59	50.35	74	50.72	52.40	-15	50,007	-0.03%
2021/08/17	45	49.86	41	48.82	47.70	4	50,557	0.01%
2021/08/16	20	48.95	21	49.29	48.50	-1	50,984	0.00%
2021/08/13	22	50.56	21	51.55	49.50	1	51,529	0.00%
2021/08/12	11	49.51	7.7	49.19	50.30	3.3	51,812	0.01%
2021/08/11	36	49.31	44	49.52	49.10	-8	52,430	-0.02%
2021/08/10	48	51.50	31	52.04	50.40	17	52,970	0.03%
2021/08/09	98	53.92	71	53.54	52.10	27	52,740	0.05%
2021/08/06	8	53.03	45	53.93	54.10	-37	51,535	-0.07%
2021/08/05	2	49.80	2.2	49.95	49.20	-0.2	51,190	0.00%
2021/08/04	26	51.53	17.3	51.27	50.90	8.7	51,652	0.02%
2021/08/03	22	51.59	34	51.81	51.20	-12	53,098	-0.02%
2021/08/02	36	51.17	25.1	50.89	51.00	10.9	53,338	0.02%
2021/07/30	58.2	53.87	49.1	52.79	50.00	9.1	54,107	0.02%
2021/07/29	55.1	51.75	65.1	52.69	54.40	-10	53,367	-0.02%
2021/07/28	33	47.41	37	47.79	49.50	-4	52,449	-0.01%
2021/07/27	26	48.78	28	47.99	46.50	-2	51,673	0.00%
2021/07/26	18.1	51.93	20	52.09	49.30	-2	51,299	0.00%
2021/07/23	17	51.39	16	51.35	53.50	1	50,976	0.00%
2021/07/22	30.1	49.53	38	50.67	49.85	-8	50,458	-0.02%
2021/07/21	46	56.42	51	55.31	51.70	-5	49,923	-0.01%
2021/07/20	31	54.35	12	54.14	56.40	19	49,293	0.04%
2021/07/19	38	55.20	28	55.53	55.10	10	48,920	0.02%
2021/07/16	67.1	57.28	42	56.55	55.00	25.1	48,672	0.05%
2021/07/15	155	54.49	156	54.92	55.90	-1	47,599	0.00%	大買/大賣/
2021/07/14	26	52.28	51.1	53.11	50.90	-25.1	47,513	-0.05%
2021/07/13	40.1	55.38	37.2	55.69	54.40	3	46,883	0.01%
2021/07/12	55	63.22	106	62.15	60.40	-51	47,094	-0.11%	大賣/
2021/07/09	38	66.58	16	66.66	62.70	22	46,827	0.05%
2021/07/08	196.5	72.41	99.5	72.65	68.30	97	47,679	0.20%	大買/
2021/07/07	75.6	72.08	97.7	74.39	71.10	-22.2	46,134	-0.05%
2021/07/06	30.1	66.46	15	68.75	69.30	15.1	44,771	0.03%
2021/07/05	15	62.39	1.3	61.72	63.00	13.7	45,005	0.03%
2021/07/02	31	68.17	3	66.87	67.50	28	45,037	0.06%
2021/07/01	2	66.75	21	69.13	69.00	-19	45,081	-0.04%
2021/06/30	11.3	61.36	3.5	61.51	63.90	7.8	45,006	0.02%
2021/06/29	10.1	59.62	1	59.50	59.00	9.1	44,970	0.02%
2021/06/28	11.3	63.89	1.1	62.79	62.20	10.2	44,934	0.02%
2021/06/25	7.1	60.28	1	60.50	59.40	6.1	44,861	0.01%
2021/06/24	2	62.00	12	58.39	60.90	-10	44,838	-0.02%
2021/06/23	6	62.10	1	62.10	62.10	5	44,587	0.01%
2021/06/22	99.5	69.78	17.2	68.76	68.90	82.3	44,606	0.18%
2021/06/21	24	62.09	87	63.49	63.80	-63	44,233	-0.14%
2021/06/18	31.4	53.58	232	57.02	58.00	-200.7	45,082	-0.45%	大賣/鉅額交易
2021/06/17	267	51.20	267.7	51.82	52.80	-0.7	45,290	0.00%	大買/大賣/
2021/06/16	236.2	46.93	135.7	47.66	48.05	100.5	42,907	0.23%	大買/大賣/
2021/06/15	246.5	41.77	129.4	42.46	43.70	117.1	40,585	0.29%	大買/大賣/鉅額交易
2021/06/11	95	38.32	146.3	39.15	39.75	-51.3	37,979	-0.14%	大賣/
2021/06/10	20	35.22	19	35.48	36.15	1	36,106	0.00%
2021/06/09	68	37.64	58	38.04	36.60	10	35,605	0.03%
2021/06/08	8	36.45	13	36.75	36.90	-5	33,536	-0.01%
2021/06/07	6	34.28	9	34.41	33.55	-3	33,183	-0.01%
2021/06/04	49.2	37.32	26	36.74	35.45	23.2	32,705	0.07%
2021/06/03	87.1	38.95	113.1	38.68	38.30	-26	32,180	-0.08%	大賣/
2021/06/02	55.1	38.64	146.5	38.60	37.70	-91.4	31,370	-0.29%	大賣/
2021/06/01	21	35.92	9	35.76	36.60	12	29,844	0.04%
2021/05/31	16	36.56	169	37.82	35.20	-153	29,322	-0.52%	大賣/鉅額交易
2021/05/28	79	36.76	65.4	36.79	36.25	13.6	28,468	0.05%
2021/05/27	128	36.27	39	36.21	35.55	89	27,260	0.33%	大買/
2021/05/26	35	35.18	66	34.55	34.70	-31	26,202	-0.12%
2021/05/25	164.1	35.77	29	34.50	33.00	135.1	25,070	0.54%	大買/鉅額交易
2021/05/24	18	32.91	22	32.27	33.25	-4	23,739	-0.02%
2021/05/21	46	29.17	53	29.22	30.25	-7	23,232	-0.03%
2021/05/20	44	28.19	23	28.86	27.50	21	22,566	0.09%
2021/05/19	33	27.94	27.5	28.16	27.90	5.5	22,070	0.02%
2021/05/18	40	26.85	34.4	27.00	26.95	5.6	21,209	0.03%
2021/05/17	2	25.35	4	25.20	25.20	-2	20,287	-0.01%
2021/05/14	13	28.40	53.1	28.56	27.95	-40.1	19,953	-0.20%
2021/05/13	40	31.97	29	31.41	31.05	11	19,467	0.06%
2021/05/12	64.1	35.94	43	36.08	34.45	21.1	19,082	0.11%
2021/05/11	71.9	37.80	138.1	37.70	38.25	-66.2	18,559	-0.36%	大賣/
2021/05/10	12	33.81	19.3	33.88	35.55	-7.3	16,953	-0.04%
2021/05/07	87.3	30.94	40.4	31.50	32.35	46.9	16,299	0.29%
2021/05/06	40	29.50	5	29.50	29.45	35	15,030	0.23%
2021/05/05	1	27.30	9	26.68	28.15	-8	14,974	-0.05%
2021/05/04	11	27.01	0	0.00	26.10	11	14,922	0.07%
2021/05/03	14	30.14	6	30.53	29.00	8	14,944	0.05%
2021/04/29	4	27.79	11	27.87	29.00	-7	14,880	-0.05%
2021/04/28	5	28.92	1	27.90	28.30	4	14,931	0.03%
2021/04/27	4	28.49	7	28.50	28.85	-3	14,965	-0.02%
2021/04/26	6	28.51	7	27.38	28.85	-1	14,986	-0.01%
2021/04/23	8	27.60	20	27.21	27.00	-12	14,973	-0.08%
2021/04/22	25	32.61	3	31.75	30.00	22	15,665	0.14%
2021/04/21	21	32.80	14	33.29	33.30	7	15,530	0.05%
2021/04/20	21	29.67	28	29.66	30.30	-7	15,294	-0.05%
2021/04/19	2	26.75	0	0.00	27.55	2	14,488	0.01%
2021/04/16	24	24.07	31.7	24.27	25.05	-7.7	14,367	-0.05%
2021/04/15	25.1	22.95	18	22.96	22.80	7.1	13,506	0.05%
2021/04/14	39	22.80	43	21.29	23.00	-4	13,125	-0.03%
2021/04/13	5	20.63	4	20.80	21.65	1	11,426	0.01%
2021/04/12	12	19.70	14	19.99	19.70	-2	10,992	-0.02%
2021/04/09	24	19.21	18	19.53	18.80	6	10,562	0.06%
2021/04/08	14	19.66	1	19.60	19.65	13	10,215	0.13%
2021/04/07	36	18.92	1	18.10	19.35	35	10,214	0.34%
2021/04/06	0.1	17.70	0	0.00	18.10	0.1	10,228	0.00%
2021/04/01	2.2	18.29	1.1	17.99	18.00	1.1	10,401	0.01%
2021/03/31	0	0.00	1	18.25	18.00	-1	10,538	-0.01%
2021/03/30	4	18.10	9	17.70	17.65	-5	10,717	-0.05%
2021/03/29	4	18.38	0	0.00	18.20	4	11,215	0.04%
2021/03/26	11	17.28	8.3	17.58	17.75	2.7	11,431	0.02%
2021/03/25	1	16.50	20	16.71	16.45	-19	11,419	-0.17%
2021/03/24	0	0.00	3	16.65	17.15	-3	11,581	-0.03%
2021/03/23	47	19.00	28	17.72	17.55	19	11,514	0.17%
2021/03/22	17	18.46	7	18.39	18.75	10	10,458	0.10%
2021/03/19	10	16.36	34.7	17.05	17.05	-24.7	9,986	-0.25%
2021/03/18	3	14.78	13.3	15.25	15.50	-10.3	9,503	-0.11%
2021/03/17	0	0.00	2	13.90	14.10	-2	9,043	-0.02%
2021/03/16	42	13.65	9	13.58	13.85	33	8,790	0.38%
2021/03/15	10	12.46	6	12.35	12.75	4	8,337	0.05%
2021/03/12	3	11.60	2	11.85	11.60	1	8,069	0.01%
2021/03/11	12	11.70	1	12.15	11.75	11	8,026	0.14%
2021/03/10	13	11.82	0	0.00	11.70	13	7,905	0.16%
2021/03/09	0	0.00	4	11.90	11.80	-4	7,881	-0.05%
2021/03/08	0	0.00	24	11.75	11.65	-24	7,835	-0.31%
2021/03/05	1	12.05	0	0.00	11.45	1	7,790	0.01%
2021/03/03	24	11.38	3	11.50	11.45	21	7,697	0.27%
2021/03/02	2	11.30	6	12.00	11.30	-4	7,715	-0.05%
2021/02/26	2	11.70	4	11.83	11.70	-2	7,669	-0.03%
2021/02/25	1	11.90	4	11.75	11.65	-3	7,613	-0.04%
2021/02/23	5	12.07	8	12.22	11.90	-3	7,470	-0.04%
2021/02/22	12	11.95	16	12.03	12.10	-4	7,259	-0.06%
2021/02/19	23	11.76	16	12.23	11.50	7	7,117	0.10%
2021/02/17	0	0.00	10	10.00	10.35	-10	6,787	-0.15%
2021/02/05	10	9.96	0	0.00	9.90	10	6,741	0.15%
2021/02/02	1	10.30	2	10.45	10.35	-1	7,029	-0.01%
2021/02/01	3	9.90	2	10.00	9.91	1	6,936	0.01%
2021/01/28	5	10.10	0	0.00	10.25	5	7,253	0.07%
2021/01/27	0	0.00	3	10.07	9.96	-3	7,213	-0.04%
2021/01/22	1	9.92	3	10.10	10.25	-2	7,138	-0.03%
2021/01/21	2	9.97	2	10.13	9.72	0	7,113	0.00%
2021/01/20	3	9.92	0	0.00	9.56	3	7,016	0.04%
2021/01/19	2	10.70	1	10.70	10.45	1	6,930	0.01%
2021/01/18	4	10.90	6	11.04	11.00	-2	6,890	-0.03%
2021/01/15	24	12.09	11	12.76	11.20	13	6,737	0.19%
2021/01/14	1.3	12.00	1	12.05	12.35	0.3	5,819	0.01%
2021/01/13	3	11.48	0	0.00	11.25	3	5,699	0.05%
2021/01/12	0	0.00	2	11.90	12.05	-2	5,508	-0.04%
2021/01/11	0	0.00	10	12.40	12.85	-10	5,484	-0.18%
2021/01/07	10	11.83	1	11.40	11.40	9	5,419	0.17%
2021/01/05	1	12.60	2	12.80	13.00	-1	5,299	-0.02%
2021/01/04	2	13.00	0	0.00	13.10	2	5,336	0.04%
2020/12/31	0	0.00	5	12.75	13.00	-5	5,289	-0.09%
2020/12/30	2	12.70	15	12.50	12.70	-13	5,236	-0.25%
2020/12/29	26	14.06	3	13.97	13.20	23	5,090	0.45%
2020/12/28	2	14.50	5	14.38	14.50	-3	4,900	-0.06%
2020/12/25	3	13.00	33	12.93	13.20	-30	4,643	-0.65%
2020/12/24	12	12.06	10	12.31	12.40	2	4,435	0.05%
2020/12/23	15	10.54	68	11.80	11.95	-53	4,179	-1.27%
2020/12/22	44	10.94	6	10.95	10.90	38	3,646	1.04%
2020/12/21	3	9.98	0	0.00	9.98	3	3,314	0.09%
2020/12/16	0	0.00	5	8.50	8.48	-5	2,959	-0.17%
2020/12/15	1	8.45	52	8.47	8.03	-51	2,864	-1.78%
2020/12/14	9	7.85	1	7.80	7.94	8	2,668	0.30%
2020/12/10	51	7.77	0	0.00	7.55	51	2,564	1.99%
2020/12/08	0	0.00	1	7.66	7.79	-1	2,572	-0.04%
2020/11/25	4	7.27	0	0.00	7.32	4	2,833	0.14%
2020/11/23	0	0.00	2	7.20	7.18	-2	2,789	-0.07%
2020/11/19	0	0.00	2.9	7.15	7.17	-2.9	2,827	-0.10%
2020/11/18	1	7.18	0	0.00	7.19	1	2,810	0.04%
2020/11/17	2	6.99	0	0.00	7.06	2	2,791	0.07%
2020/10/28	2	7.18	0	0.00	6.99	2	1,802	0.11%
2020/10/07	0	0.00	1	6.94	6.95	-1	1,587	-0.06%
2020/09/23	1	6.84	0	0.00	6.77	1	1,819	0.05%
2020/09/15	0	0.00	10	7.10	7.14	-10	1,822	-0.55%
2020/09/11	0	0.00	10	7.85	7.23	-10	1,823	-0.55%
2020/09/10	1	8.05	0	0.00	7.68	1	1,828	0.05%
2020/09/09	15	7.82	2	7.61	7.92	13	1,807	0.72%
2020/09/08	0	0.00	10	8.30	7.85	-10	1,773	-0.56%
2020/09/07	2	7.45	17	7.49	7.63	-15	1,641	-0.91%
2020/09/03	5	7.16	0	0.00	7.08	5	1,587	0.32%
2020/09/02	0	0.00	2	7.08	7.11	-2	1,693	-0.12%
2020/09/01	19	7.30	0	0.00	7.30	19	1,740	1.09%
2020/08/31	0	0.00	2	6.66	6.98	-2	1,627	-0.12%
2020/08/28	0	0.00	1	6.35	6.35	-1	1,565	-0.06%
2020/08/24	0	0.00	1	6.13	6.12	-1	1,517	-0.07%
2020/07/13	0	0.00	2	6.40	6.45	-2	1,512	-0.13%
2020/07/07	5	6.90	0	0.00	6.91	5	1,477	0.34%
2020/07/06	5	7.17	7	7.07	7.09	-2	1,472	-0.14%
2020/07/03	7	6.97	0	0.00	6.90	7	1,429	0.49%
2020/07/01	0	0.00	3	6.45	6.49	-3	1,236	-0.24%
2020/06/22	0	0.00	5	6.60	6.55	-5	1,161	-0.43%
2020/06/19	2	6.59	1	6.65	6.54	1	1,151	0.09%
2020/06/18	2	6.55	0	0.00	6.54	2	1,123	0.18%
2020/06/17	1	6.60	0	0.00	6.53	1	1,107	0.09%
2020/06/12	0	0.00	10	6.20	6.21	-10	1,048	-0.95%
2020/06/11	15	6.20	0	0.00	6.13	15	1,049	1.43%
2020/06/10	0	0.00	1	6.69	6.40	-1	1,019	-0.10%
2020/06/09	1	6.90	0	0.00	6.55	1	984	0.10%
2020/06/08	2	6.13	0	0.00	6.34	2	853	0.23%
2020/05/19	1	5.00	0	0.00	5.00	1	625	0.16%
2020/04/30	1	5.88	0	0.00	5.88	1	539	0.19%
2020/04/01	0	0.00	10	4.58	4.61	-10	382	-2.62%
2020/03/27	10	4.64	0	0.00	4.65	10	381	2.62%
2020/03/25	0	0.00	9	4.50	4.59	-9	383	-2.35%
2020/03/23	2	4.22	0	0.00	4.20	2	369	0.54%
2020/03/19	1	4.63	0	0.00	4.63	1	349	0.29%
2020/03/18	0	0.00	1	5.07	5.14	-1	339	-0.29%
2020/03/17	1	5.09	0	0.00	5.32	1	329	0.30%
2020/03/16	1	5.84	0	0.00	5.65	1	301	0.33%
2020/03/12	1	6.30	0	0.00	6.40	1	278	0.36%
2020/03/11	1	6.60	0	0.00	6.58	1	272	0.37%
2020/01/20	0	0.00	3	7.81	7.96	-3	185	-1.62%
2019/12/17	0	0.00	14	8.15	8.18	-14	150	-9.30%
2019/11/21	0.2	8.18	0	0.00	8.26	0.2	159	0.10%
2019/09/26	0	0.00	0	8.67	8.67	0	266	0.00%
2019/09/20	0.2	8.73	0	0.00	8.80	0.2	281	0.07%
2019/09/04	0	0.00	1	8.99	9.00	-1	282	-0.35%
2019/09/02	0	0.00	0.7	8.91	9.00	-0.7	279	-0.25%
2019/07/29	0	0.00	12	9.38	9.40	-12	324	-3.70%
2019/07/19	0.7	9.26	12	9.28	9.30	-11.3	301	-3.76%
2019/04/17	0	0.00	0.1	9.49	9.54	-0.1	408	-0.02%
2019/04/01	0	0.00	6	9.87	9.82	-6	483	-1.24%
2018/10/23	0	0.00	3	7.88	7.86	-3	843	-0.36%
2018/10/19	3	8.33	0	0.00	8.24	3	814	0.37%
2018/10/16	0	0.00	5	7.94	7.93	-5	726	-0.69%
2018/10/15	5	8.05	0	0.00	8.00	5	698	0.72%
2018/09/11	0	0.00	1	7.91	7.92	-1	867	-0.12%
2018/09/06	0	0.00	1	8.02	8.08	-1	861	-0.12%
2018/08/28	1	8.08	0	0.00	8.05	1	899	0.11%
2018/08/23	12	8.31	12	8.29	8.21	0	917	0.00%
2018/08/08	2	7.95	0	0.00	7.92	2	835	0.24%
2018/08/07	7	8.12	0	0.00	8.00	7	820	0.85%
2018/05/11	0	0.00	0.1	7.70	7.72	-0.1	1,107	-0.01%
2018/03/29	0	0.00	1	7.27	7.28	-1	1,051	-0.10%
2018/03/22	0	0.00	3	7.89	7.89	-3	515	-0.58%
2018/01/18	0	0.00	2	9.34	9.31	-2	520	-0.38%
2018/01/15	1	9.30	0	0.00	9.30	1	527	0.19%
2018/01/08	2	9.46	2	9.50	9.53	0	510	0.00%
2018/01/03	0	0.00	5	9.42	9.31	-5	477	-1.05%
2018/01/02	5	9.33	0	0.00	9.54	5	454	1.10%