四維航 (5608)-日盛-景美券商分點個股進出

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: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－日盛-景美券商分點個股進出

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

日盛-景美券商分點個股進出
日盛-景美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
2023/04/07	7	26.89	20.5	27.21	27.25	-13.5	9,327	-0.14%
2023/04/06	2	26.70	4.5	26.74	26.60	-2.5	9,454	-0.03%
2023/03/31	5	26.32	1	26.50	26.30	4	9,552	0.04%
2023/03/28	2	26.70	5.4	26.94	26.45	-3.4	10,780	-0.03%
2023/03/27	1	26.90	6	26.96	27.05	-5	10,957	-0.05%
2023/03/24	3	26.45	1	26.45	26.40	2	11,421	0.02%
2023/03/23	15.1	26.21	47	26.56	26.20	-31.9	11,589	-0.28%
2023/03/22	12	27.43	1,114	27.32	27.10	-1,102	11,652	-9.46%	大賣/鉅額交易
2023/03/21	0	0.00	1	27.35	27.35	-1	11,700	-0.01%
2023/03/20	10	27.55	15	27.10	27.10	-5	11,728	-0.04%
2023/03/17	2	27.38	2	27.45	27.45	0	11,858	0.00%
2023/03/16	38	27.96	22.1	27.46	27.20	15.9	11,863	0.13%
2023/03/15	16	28.41	2,907.1	28.57	28.10	-2,891.1	11,814	-24.47%	大賣/鉅額交易
2023/03/14	95	28.93	60	28.60	28.55	35	11,682	0.30%
2023/03/13	1	28.80	1.2	28.73	28.85	-0.2	11,698	0.00%
2023/03/10	7.1	28.85	243	28.96	28.65	-235.9	11,695	-2.02%	大賣/鉅額交易
2023/03/09	62	29.67	111	29.57	29.45	-49	11,772	-0.42%	大賣/
2023/03/08	14	29.54	17	29.55	29.20	-3	11,774	-0.03%
2023/03/07	2.1	30.16	11	30.18	30.15	-8.9	11,672	-0.08%
2023/03/06	128	30.32	3	30.50	30.50	125	11,831	1.06%	大買/鉅額交易
2023/03/03	1,341	30.29	45.1	30.21	30.80	1,295.9	11,762	11.02%	大買/鉅額交易
2023/03/02	1,401.5	29.85	162	29.93	29.70	1,239.5	11,512	10.77%	大買/大賣/鉅額交易
2023/03/01	207	29.24	99	28.53	28.40	108	10,692	1.01%	大買/鉅額交易
2023/02/24	732	28.28	79.2	27.44	28.60	652.8	9,782	6.67%	大買/鉅額交易
2023/02/23	939	25.98	27.2	26.22	26.10	911.8	8,677	10.51%	大買/鉅額交易
2023/02/22	6	24.64	2	24.73	24.60	4	8,298	0.05%
2023/02/21	0	0.00	1	24.40	24.35	-1	8,256	-0.01%
2023/02/20	3	23.92	0	0.00	23.95	3	8,417	0.04%
2023/02/17	5.2	23.80	0	0.00	23.70	5.2	8,808	0.06%
2023/02/16	1	23.85	0	0.00	23.80	1	9,135	0.01%
2023/02/15	6	23.58	1	23.45	23.60	5	9,238	0.05%
2023/02/14	1	23.65	2	23.58	23.55	-1	9,274	-0.01%
2023/02/13	5	23.30	7	23.45	23.35	-2	9,331	-0.02%
2023/02/10	0	0.00	0.3	24.20	24.05	-0.3	9,472	0.00%
2023/02/08	1	24.65	0	0.00	24.65	1	9,803	0.01%
2023/02/07	1	24.70	11	24.80	24.70	-10	9,825	-0.10%
2023/02/06	50	24.84	0	0.00	24.85	50	9,893	0.51%
2023/02/03	4.1	25.44	5	25.55	25.25	-0.9	9,994	-0.01%
2023/01/31	10	24.93	1	24.90	24.95	9	9,801	0.09%
2023/01/30	8	24.44	1	24.50	24.60	7	9,787	0.07%
2023/01/17	18	24.71	16	24.61	24.65	2	9,777	0.02%
2023/01/16	0	0.00	3	24.15	24.05	-3	9,731	-0.03%
2023/01/13	4	24.18	1	24.00	24.00	3	9,736	0.03%
2023/01/12	1.2	24.08	11	24.05	24.05	-9.8	9,746	-0.10%
2023/01/11	0	0.00	1.9	24.48	24.20	-1.9	9,747	-0.02%
2023/01/10	3	24.58	0	0.00	24.20	3	9,755	0.03%
2023/01/09	1	24.05	0	0.00	24.35	1	9,774	0.01%
2023/01/04	6	24.53	3	24.52	24.35	3	9,848	0.03%
2022/12/30	3	25.33	3	25.30	25.10	0	9,835	0.00%
2022/12/29	3	24.87	4	25.06	25.05	-1	9,871	-0.01%
2022/12/28	4	25.09	0	0.00	25.05	4	9,954	0.04%
2022/12/27	13	25.81	6	25.73	25.45	7	9,993	0.07%
2022/12/26	6	25.77	0	0.00	25.60	6	9,946	0.06%
2022/12/23	16	26.32	20	26.41	26.45	-4	9,782	-0.04%
2022/12/22	34	27.10	27	27.75	26.65	7	9,662	0.07%
2022/12/21	7	26.08	11	26.15	26.25	-4	8,896	-0.04%
2022/12/20	4	25.58	10	26.11	25.45	-6	8,722	-0.07%
2022/12/19	5	26.01	5	25.54	25.35	0	8,595	0.00%
2022/12/16	25	26.29	545	26.21	26.25	-520	8,458	-6.15%	大賣/鉅額交易
2022/12/15	11	25.08	41	25.43	25.65	-30	8,039	-0.37%
2022/12/14	512	24.62	12	24.60	24.70	500	8,006	6.24%	大買/鉅額交易
2022/12/13	11	25.76	9	25.85	25.60	2	7,850	0.03%
2022/12/12	12	25.58	7	25.67	25.45	5	7,823	0.06%
2022/12/09	371	25.47	352	25.62	26.00	19	7,872	0.24%	大買/大賣/
2022/12/08	16	24.77	0	0.00	25.05	16	7,941	0.20%
2022/12/07	26	25.31	17	25.11	25.10	9	7,959	0.11%
2022/12/06	4	25.19	14	25.14	25.15	-10	7,863	-0.13%
2022/12/05	1	25.50	0	0.00	25.60	1	7,800	0.01%
2022/12/02	23	25.87	42	26.00	25.80	-19	7,704	-0.25%
2022/12/01	56.9	26.21	18.1	26.33	26.15	38.9	7,618	0.51%
2022/11/30	5	25.12	0	0.00	25.10	5	7,320	0.07%
2022/11/29	1	24.85	0	0.00	25.25	1	7,262	0.01%
2022/11/28	13	24.66	9	24.85	24.80	4	7,178	0.06%
2022/11/25	2	24.95	14	24.75	24.80	-12	6,882	-0.17%
2022/11/24	23	24.19	2	24.15	23.95	21	6,605	0.32%
2022/11/23	5	23.60	12	23.63	23.65	-7	6,241	-0.11%
2022/11/22	9	23.36	0	0.00	23.15	9	6,260	0.14%
2022/11/21	5	23.55	2	24.15	23.55	3	6,216	0.05%
2022/11/18	4	24.43	2	24.60	24.20	2	6,163	0.03%
2022/11/17	2	25.20	41	25.05	25.00	-39	6,069	-0.64%
2022/11/16	2	24.90	52	24.96	24.95	-50	6,012	-0.83%
2022/11/15	157	24.97	106	24.81	24.95	51	5,867	0.87%	大買/大賣/
2022/11/14	71	23.60	24	23.92	24.50	47	5,499	0.85%
2022/11/09	3	23.23	0	0.00	23.35	3	5,225	0.06%
2022/11/08	10	23.85	16.1	24.09	23.20	-6.1	5,211	-0.12%
2022/11/07	24	22.65	34	22.73	23.50	-10	5,072	-0.20%
2022/11/04	11	22.25	3	22.15	22.10	8	4,849	0.16%
2022/11/03	0.1	21.80	2	21.65	21.60	-1.9	4,732	-0.04%
2022/11/02	1	22.30	0	0.00	22.00	1	4,731	0.02%
2022/10/31	30	23.03	0	0.00	22.95	30	4,593	0.65%
2022/10/27	4	23.80	5	23.75	24.25	-1	4,627	-0.02%
2022/10/25	5	25.05	4	24.35	24.35	1	4,668	0.02%
2022/10/24	1	24.95	1	25.05	24.80	0	4,708	0.00%
2022/10/21	0.1	24.50	0	0.00	23.90	0.1	4,699	0.00%
2022/10/20	1	23.95	1	24.05	24.40	0	4,703	0.00%
2022/10/18	0	0.00	6	24.65	24.75	-6	4,725	-0.13%
2022/10/17	0	0.00	2	23.50	24.65	-2	4,804	-0.04%
2022/10/14	8	25.09	0.1	25.07	25.30	7.9	4,938	0.16%
2022/10/07	0	0.00	14	28.13	28.20	-14	5,016	-0.28%
2022/10/06	12	27.95	0	0.00	28.20	12	5,012	0.24%
2022/10/05	22	27.97	34	27.70	27.80	-12	4,976	-0.24%
2022/10/04	9	26.37	0.1	26.80	27.05	8.9	4,909	0.18%
2022/10/03	8	24.90	0	0.00	25.10	8	4,834	0.17%
2022/09/30	1	24.25	14	23.80	24.45	-13	4,871	-0.27%
2022/09/29	0	0.00	10	24.35	24.40	-10	4,901	-0.20%
2022/09/28	0.1	24.20	0	0.00	24.10	0.1	4,936	0.00%
2022/09/27	0	0.00	11	26.35	26.55	-11	4,900	-0.22%
2022/09/26	0	0.00	4	26.70	26.60	-4	4,929	-0.08%
2022/09/23	3	28.80	1	28.85	28.65	2	4,933	0.04%
2022/09/22	6	28.28	7	28.32	28.15	-1	4,893	-0.02%
2022/09/21	13	28.50	5.2	28.49	28.30	7.8	4,823	0.16%
2022/09/20	8	27.64	0	0.00	27.40	8	4,735	0.17%
2022/09/19	9	27.82	2	27.68	27.40	7	4,889	0.14%
2022/09/16	5	28.80	2	29.00	29.00	3	4,918	0.06%
2022/09/15	6.3	28.22	12	28.19	28.40	-5.7	4,890	-0.12%
2022/09/14	10	27.18	10	27.13	27.15	0	4,792	0.00%
2022/09/13	0	0.00	1	27.10	26.70	-1	4,781	-0.02%
2022/09/12	8	27.10	7	27.43	27.05	1	4,898	0.02%
2022/09/08	6	27.06	0	0.00	26.45	6	4,919	0.12%
2022/09/07	1	26.75	0	0.00	26.90	1	4,965	0.02%
2022/09/06	8	26.97	6	26.99	27.15	2	4,974	0.04%
2022/09/05	2	26.55	0	0.00	26.10	2	4,966	0.04%
2022/09/02	1	26.35	0	0.00	26.20	1	5,028	0.02%
2022/09/01	1	27.35	0	0.00	27.35	1	5,040	0.02%
2022/08/31	0	0.00	7	27.70	28.25	-7	5,093	-0.14%
2022/08/30	0	0.00	2	28.50	28.40	-2	5,074	-0.04%
2022/08/29	1.1	28.46	7	28.39	28.30	-5.9	5,086	-0.12%
2022/08/26	1	30.40	0.1	30.85	30.40	0.9	5,111	0.02%
2022/08/25	0	0.00	15.4	30.45	30.45	-15.4	5,122	-0.30%
2022/08/24	0	0.00	6	30.49	30.25	-6	5,203	-0.12%
2022/08/23	0	0.00	10	30.50	30.50	-10	5,313	-0.19%
2022/08/19	3	32.02	0	0.00	31.85	3	5,425	0.06%
2022/08/18	2	32.50	0	0.00	32.35	2	5,535	0.04%
2022/08/15	2	31.98	2	32.10	32.10	0	6,298	0.00%
2022/08/12	0	0.00	1	31.85	32.15	-1	6,355	-0.02%
2022/08/10	0	0.00	3	31.30	31.25	-3	6,427	-0.05%
2022/08/04	0	0.00	5	29.90	29.85	-5	6,843	-0.07%
2022/08/01	0	0.00	61	31.64	31.90	-61	7,446	-0.82%
2022/07/29	3	32.10	2	31.90	31.55	1	7,651	0.01%
2022/07/27	1	31.70	1	31.40	31.75	0	8,157	0.00%
2022/07/26	1	31.55	0	0.00	31.25	1	8,303	0.01%
2022/07/25	10	31.75	0	0.00	31.70	10	8,565	0.12%
2022/07/22	8	32.29	3	32.30	32.40	5	8,659	0.06%
2022/07/21	3	32.30	2	32.45	32.25	1	8,824	0.01%
2022/07/20	1	31.65	0	0.00	31.05	1	8,884	0.01%
2022/07/19	19.9	33.31	5	33.26	33.30	14.9	9,059	0.16%
2022/07/18	2	31.95	10	31.91	31.95	-8	9,250	-0.09%
2022/07/15	0	0.00	3	31.45	31.40	-3	10,030	-0.03%
2022/07/14	50	32.21	50	32.11	32.15	0	11,848	0.00%
2022/07/13	1	32.00	2	32.00	31.65	-1	12,520	-0.01%
2022/07/12	2	30.45	0	0.00	30.40	2	12,663	0.02%
2022/07/11	1	32.45	0	0.00	32.45	1	13,093	0.01%
2022/07/08	2	32.55	2	32.68	32.75	0	13,146	0.00%
2022/07/07	2	31.58	0	0.00	31.60	2	13,115	0.02%
2022/07/05	1	31.70	0	0.00	31.55	1	13,081	0.01%
2022/07/04	1	29.85	10	30.40	30.20	-9	13,091	-0.07%
2022/07/01	13	29.95	1	31.45	29.30	12	13,082	0.09%
2022/06/30	1	31.85	30	31.54	31.45	-29	13,010	-0.22%
2022/06/27	3	34.60	2	34.80	34.65	1	12,946	0.01%
2022/06/24	11	32.58	11	32.56	32.30	0	12,844	0.00%
2022/06/23	0	0.00	1	32.35	31.90	-1	12,823	-0.01%
2022/06/22	8	33.63	10	33.10	33.00	-2	12,847	-0.02%
2022/06/21	2	34.33	11	34.54	34.80	-9	12,780	-0.07%
2022/06/20	25	35.16	26	35.12	34.00	-1	12,761	-0.01%
2022/06/17	1.9	37.65	3	37.82	37.65	-1.1	12,687	-0.01%
2022/06/16	32	38.00	15	38.07	37.50	17	12,707	0.13%
2022/06/15	0	0.00	0.9	40.00	39.50	-0.9	12,767	-0.01%
2022/06/14	1	39.40	0	0.00	39.60	1	12,968	0.01%
2022/06/13	3	40.43	0	0.00	40.05	3	13,235	0.02%
2022/06/10	1	42.30	0	0.00	42.30	1	13,667	0.01%
2022/06/09	1	43.15	11	43.10	43.10	-10	14,312	-0.07%
2022/06/08	7	44.45	0	0.00	44.35	7	15,286	0.05%
2022/06/07	1	44.55	6	44.58	44.60	-5	16,911	-0.03%
2022/06/06	13	44.77	5	44.98	44.50	8	17,329	0.05%
2022/06/02	0	0.00	4	44.99	44.95	-4	17,409	-0.02%
2022/06/01	30	45.12	26	44.95	44.95	4	17,605	0.02%
2022/05/31	16	45.27	0	0.00	44.55	16	17,930	0.09%
2022/05/30	11	44.85	0	0.00	44.85	11	18,006	0.06%
2022/05/27	3	45.20	2	45.25	45.10	1	18,173	0.01%
2022/05/26	23	45.45	25	45.15	45.15	-2	18,374	-0.01%
2022/05/25	46	45.97	30	45.00	45.00	16	19,013	0.08%
2022/05/24	20	45.80	24.3	45.18	45.10	-4.3	19,477	-0.02%
2022/05/23	40	45.11	34.2	44.86	44.75	5.8	19,728	0.03%
2022/05/20	4	43.50	0	0.00	43.00	4	19,665	0.02%
2022/05/19	4	42.85	4	42.45	43.00	0	20,738	0.00%
2022/05/18	1	43.50	2	43.35	43.35	-1	21,265	0.00%
2022/05/17	1	44.00	2	43.23	42.75	-1	21,280	0.00%
2022/05/16	5	43.02	4	43.60	43.65	1	21,284	0.00%
2022/05/13	1	43.55	7	43.85	43.35	-6	21,195	-0.03%
2022/05/12	1	45.50	11	44.85	42.75	-10	21,177	-0.05%
2022/05/11	7	44.82	2	44.70	44.80	5	21,046	0.02%
2022/05/10	4	45.75	14	45.14	45.20	-10	21,060	-0.05%
2022/05/09	3	46.12	1	45.15	44.40	2	20,835	0.01%
2022/05/06	14	46.44	30	45.52	46.25	-16	20,764	-0.08%
2022/05/05	15	45.99	6	46.10	46.25	9	20,663	0.04%
2022/05/04	37	45.70	46	45.96	45.30	-9	20,480	-0.04%
2022/05/03	9	43.41	3	43.90	44.05	6	20,208	0.03%
2022/04/29	16	44.37	24	45.41	44.50	-8	20,137	-0.04%
2022/04/28	3	42.77	8	42.74	42.45	-5	19,944	-0.03%
2022/04/27	17	43.67	18.5	43.46	43.15	-1.5	19,857	-0.01%
2022/04/26	20	44.46	9	43.97	43.40	11	19,656	0.06%
2022/04/25	8	45.57	14	45.25	45.25	-6	19,467	-0.03%
2022/04/22	11	49.33	12	49.17	48.70	-1	19,228	-0.01%
2022/04/21	45	49.55	47	49.63	49.00	-2	18,969	-0.01%
2022/04/20	110	50.17	148	50.34	48.25	-38	18,197	-0.21%	大買/大賣/
2022/04/19	29.9	47.58	80	47.69	47.25	-50.1	16,420	-0.31%
2022/04/18	1	46.05	16	46.12	45.40	-15	15,772	-0.10%
2022/04/15	21	46.27	23	46.60	45.60	-2	15,688	-0.01%
2022/04/14	7	44.29	4	44.33	44.10	3	15,270	0.02%
2022/04/13	1	43.80	1	43.70	43.55	0	15,274	0.00%
2022/04/12	1	42.00	3	42.27	42.95	-2	15,396	-0.01%
2022/04/08	0	0.00	2	42.73	42.90	-2	15,461	-0.01%
2022/04/07	6	42.56	3	42.30	41.00	3	15,455	0.02%
2022/04/06	0	0.00	1	42.90	42.80	-1	15,481	-0.01%
2022/04/01	0	0.00	1	43.60	43.60	-1	15,596	-0.01%
2022/03/31	4	43.63	2	44.00	43.45	2	15,620	0.01%
2022/03/30	4	43.78	6	44.05	44.00	-2	15,630	-0.01%
2022/03/29	11	44.33	16	44.16	44.10	-5	15,639	-0.03%
2022/03/28	2	43.23	2	43.45	44.05	0	15,700	0.00%
2022/03/25	5	43.11	2	43.18	43.10	3	15,880	0.02%
2022/03/24	70	45.24	81	44.51	44.45	-11	15,869	-0.07%
2022/03/23	4	45.38	3.2	45.24	44.90	0.8	16,004	0.00%
2022/03/22	0	0.00	1	44.95	44.90	-1	16,094	-0.01%
2022/03/21	65	45.30	42.2	45.37	45.40	22.8	16,239	0.14%
2022/03/18	0.6	45.03	6	45.07	45.00	-5.4	16,282	-0.03%
2022/03/17	5.1	45.45	12	45.63	45.80	-6.9	16,302	-0.04%
2022/03/16	15.1	45.16	10	45.02	44.45	5.1	16,384	0.03%
2022/03/15	55.1	45.96	9	46.93	45.20	46.1	16,604	0.28%
2022/03/14	79	48.67	79	48.09	47.80	0	16,799	0.00%
2022/03/11	107.1	47.60	84	47.98	48.15	23.1	16,313	0.14%	大買/
2022/03/10	123	47.51	173	47.59	47.10	-50	15,460	-0.32%	大買/大賣/
2022/03/09	7	43.23	11	43.65	45.10	-4	14,030	-0.03%
2022/03/08	12	42.49	23	41.40	41.00	-11	14,081	-0.08%
2022/03/07	23	44.49	71.3	43.22	43.05	-48.3	13,978	-0.35%
2022/03/04	68	45.60	96.1	45.42	45.25	-28.1	13,893	-0.20%
2022/03/03	124	45.06	50.1	44.95	44.95	73.9	13,591	0.54%	大買/
2022/03/02	55	44.72	121.1	44.83	44.50	-66.1	13,513	-0.49%	大賣/
2022/03/01	13	45.12	31.3	44.80	44.80	-18.3	13,411	-0.14%
2022/02/25	52.5	45.87	23	45.65	44.50	29.5	13,260	0.22%
2022/02/24	160	44.64	74	44.00	43.95	86	12,558	0.68%	大買/
2022/02/23	29	44.11	32	44.26	44.10	-3	11,928	-0.03%
2022/02/22	48.4	43.70	28.1	42.39	41.95	20.3	11,487	0.18%
2022/02/21	90.1	46.46	32	45.87	43.80	58.1	11,259	0.52%
2022/02/18	16	41.81	16.9	42.95	44.30	-0.9	10,238	-0.01%
2022/02/17	1	40.25	1	41.10	40.30	0	9,889	0.00%
2022/02/16	47	40.53	47	41.02	41.00	0	9,903	0.00%
2022/02/15	0	0.00	1	40.00	39.70	-1	9,942	-0.01%
2022/02/14	0	0.00	5	39.49	38.95	-5	10,035	-0.05%
2022/02/11	0	0.00	40	39.98	39.90	-40	10,082	-0.40%
2022/02/10	61	40.16	21	40.12	40.45	40	10,322	0.39%
2022/02/09	3	38.80	2	39.10	39.20	1	10,424	0.01%
2022/02/08	68	39.03	61	39.29	38.95	7	10,534	0.07%
2022/02/07	0	0.00	4	38.89	39.05	-4	10,725	-0.04%
2022/01/26	1.1	35.83	1	35.70	35.60	0.1	11,122	0.00%
2022/01/25	4	35.61	1	36.50	35.30	3	11,231	0.03%
2022/01/24	0	0.00	2.1	36.10	37.05	-2.1	11,282	-0.02%
2022/01/21	8	37.19	2	37.18	36.70	6	11,408	0.05%
2022/01/20	11	38.41	3	38.53	38.50	8	11,467	0.07%
2022/01/19	2	38.93	2	38.75	38.45	0	11,563	0.00%
2022/01/18	3	39.72	3	39.90	39.65	0	11,669	0.00%
2022/01/17	1	39.45	0.1	39.60	39.50	0.9	11,855	0.01%
2022/01/13	0	0.00	11	40.51	40.50	-11	12,124	-0.09%
2022/01/12	0	0.00	1	40.95	41.20	-1	12,267	-0.01%
2022/01/11	1	40.85	51	40.86	40.95	-50	12,517	-0.40%
2022/01/10	2	41.40	3	41.27	40.90	-1	12,993	-0.01%
2022/01/07	7.6	41.87	4.7	42.48	41.90	2.9	13,083	0.02%
2022/01/06	2	43.70	14	43.31	43.00	-12	13,411	-0.09%
2022/01/05	0	0.00	5.6	44.28	43.70	-5.6	13,643	-0.04%
2022/01/04	6	44.62	1	44.30	44.65	5	13,686	0.04%
2022/01/03	2	43.80	0	0.00	44.20	2	14,030	0.01%
2021/12/30	2	45.53	2	45.18	45.20	0	14,555	0.00%
2021/12/29	2	46.30	0	0.00	45.40	2	14,770	0.01%
2021/12/28	7	46.72	2	47.28	45.90	5	15,060	0.03%
2021/12/27	4	46.11	0	0.00	46.10	4	15,409	0.03%
2021/12/24	5	47.00	0	0.00	46.60	5	15,659	0.03%
2021/12/23	15	47.28	15	46.95	46.85	0	16,080	0.00%
2021/12/22	3	47.60	1	47.65	47.60	2	16,309	0.01%
2021/12/21	18	47.89	23	47.98	48.30	-5	16,421	-0.03%
2021/12/20	3	47.30	2	46.60	46.70	1	16,321	0.01%
2021/12/17	14	47.43	7	47.43	46.45	7	16,507	0.04%
2021/12/16	12	47.55	2	46.88	46.40	10	16,710	0.06%
2021/12/15	8	46.14	5	46.33	46.75	3	16,713	0.02%
2021/12/14	27.7	46.32	49	45.87	44.70	-21.3	16,837	-0.13%
2021/12/13	8.6	47.74	3	47.00	47.00	5.6	17,025	0.03%
2021/12/10	31.2	49.39	41	49.46	48.15	-9.9	17,372	-0.06%
2021/12/09	39	51.22	25	51.42	51.00	14	17,736	0.08%
2021/12/08	48	49.46	30	49.60	50.20	18	17,981	0.10%
2021/12/07	11	45.09	84	44.47	45.80	-73	17,768	-0.41%
2021/12/06	82	44.23	2	44.23	43.80	80	18,102	0.44%
2021/12/03	14	44.04	7	43.42	43.25	7	18,761	0.04%
2021/12/02	7	44.39	10	44.33	44.05	-3	19,708	-0.02%
2021/12/01	1	42.15	0	0.00	42.45	1	19,899	0.01%
2021/11/30	2	42.18	17	42.72	42.70	-15	20,658	-0.07%
2021/11/29	3	40.95	1	40.75	40.75	2	21,644	0.01%
2021/11/26	9	42.61	1	42.75	41.20	8	22,686	0.04%
2021/11/25	11.1	43.54	2	43.95	42.85	9.1	23,768	0.04%
2021/11/24	3	43.67	3	43.30	43.60	0	25,368	0.00%
2021/11/23	1	43.10	5	42.98	42.50	-4	25,959	-0.02%
2021/11/22	4	43.19	9	43.27	43.15	-5	27,384	-0.02%
2021/11/19	4	43.16	4	42.74	42.40	0	28,767	0.00%
2021/11/18	6	43.25	11	43.41	43.00	-5	30,998	-0.02%
2021/11/17	4	42.71	0	0.00	43.05	4	31,371	0.01%
2021/11/16	7	43.75	13	44.07	44.20	-6	32,589	-0.02%
2021/11/15	21	42.65	7	42.56	42.70	14	34,574	0.04%
2021/11/12	5	42.56	5	42.52	42.55	0	35,327	0.00%
2021/11/11	7	43.04	4	42.98	41.50	3	35,478	0.01%
2021/11/10	2	43.83	1	43.90	43.35	1	35,594	0.00%
2021/11/09	11	44.46	7	44.46	43.90	4	35,942	0.01%
2021/11/08	23	43.37	31	44.04	44.30	-8	35,955	-0.02%
2021/11/05	3	42.80	2	43.10	43.30	1	36,121	0.00%
2021/11/04	21	43.65	17	43.36	42.90	4	36,514	0.01%
2021/11/03	109	44.07	98	44.08	43.45	11	37,824	0.03%	大買/
2021/11/02	6	41.50	12	41.58	41.10	-6	38,083	-0.02%
2021/11/01	1	41.00	4	41.51	41.10	-3	38,111	-0.01%
2021/10/29	33	40.54	33	41.10	40.80	0	38,187	0.00%
2021/10/28	16	41.13	2	41.05	40.20	14	38,417	0.04%
2021/10/27	6	40.84	3	40.77	40.65	3	38,808	0.01%
2021/10/26	1	41.50	1	41.45	42.00	0	39,488	0.00%
2021/10/25	1	42.30	6	42.37	42.00	-5	40,330	-0.01%
2021/10/22	4	41.61	23	40.95	41.10	-19	40,941	-0.05%
2021/10/21	2	43.63	34	43.43	43.30	-32	41,212	-0.08%
2021/10/20	84	44.56	35	43.30	43.20	49	41,449	0.12%
2021/10/19	12	44.73	6	44.56	44.10	6	41,844	0.01%
2021/10/18	28	43.51	28	43.58	45.65	0	42,166	0.00%
2021/10/15	1	43.90	1	44.35	44.30	0	42,403	0.00%
2021/10/14	7	44.71	20	44.22	44.20	-13	42,793	-0.03%
2021/10/13	10	45.52	8	46.59	43.50	2	42,883	0.00%
2021/10/12	8	45.70	9	46.27	45.90	-1	44,043	0.00%
2021/10/08	22	48.46	85	48.74	48.70	-63	44,735	-0.14%
2021/10/07	124	49.25	58	48.53	48.50	66	45,111	0.15%	大買/
2021/10/06	24	46.32	19	45.28	45.00	5	45,156	0.01%
2021/10/05	21	47.82	14	47.95	47.85	7	45,594	0.02%
2021/10/04	27	49.84	37	49.90	47.00	-10	46,100	-0.02%
2021/10/01	2	54.85	32	53.81	53.00	-30	47,629	-0.06%
2021/09/30	16	56.42	12	57.11	58.40	4	49,158	0.01%
2021/09/29	8	56.40	20	56.31	54.70	-12	48,845	-0.02%
2021/09/28	13	56.04	56	56.53	55.50	-43	48,637	-0.09%
2021/09/27	6	58.38	20	58.32	58.20	-14	48,523	-0.03%
2021/09/24	117	59.16	12	59.43	58.60	105	48,505	0.22%	大買/鉅額交易
2021/09/23	31	59.59	60	58.90	58.10	-29	48,309	-0.06%
2021/09/22	13	56.46	3	57.23	57.70	10	48,010	0.02%
2021/09/17	3	57.90	3	58.03	58.00	0	47,987	0.00%
2021/09/16	15	58.02	7	57.69	57.30	8	47,791	0.02%
2021/09/15	74	58.98	43	58.74	59.20	31	47,790	0.06%
2021/09/14	68	61.73	68	61.62	59.10	0	47,320	0.00%
2021/09/13	20	62.33	15.5	62.04	61.50	4.5	47,114	0.01%
2021/09/10	10	60.30	16	60.63	59.80	-6	46,563	-0.01%
2021/09/09	26	59.79	27	59.29	59.90	-1	46,502	0.00%
2021/09/08	58	58.02	54	58.17	60.30	4	48,879	0.01%
2021/09/07	41	58.81	48	58.67	57.60	-7	50,797	-0.01%
2021/09/06	33	59.05	39	58.41	55.80	-6	52,497	-0.01%
2021/09/03	54	61.65	67	61.37	60.70	-13	54,167	-0.02%
2021/09/02	226	62.42	96	62.70	63.80	130	54,218	0.24%	大買/鉅額交易
2021/09/01	57	63.98	190	64.06	61.90	-133	55,198	-0.24%	大賣/鉅額交易
2021/08/31	28.5	67.56	18	67.43	67.70	10.5	54,516	0.02%
2021/08/30	151	68.93	146	67.39	67.00	5	53,818	0.01%	大買/大賣/
2021/08/27	45.2	65.86	64	65.04	64.30	-18.8	52,661	-0.04%
2021/08/26	127.8	66.76	92.2	66.92	66.60	35.6	52,777	0.07%	大買/
2021/08/25	78	63.51	173.9	63.94	65.70	-95.9	52,918	-0.18%	大賣/
2021/08/24	406	63.51	304	63.97	63.80	102	52,005	0.20%	大買/大賣/鉅額交易
2021/08/23	39	58.53	16	60.10	60.50	23	50,543	0.05%
2021/08/20	145	53.74	139	53.60	55.00	6	51,324	0.01%	大買/大賣/
2021/08/19	385	54.75	410	54.24	51.70	-25	51,051	-0.05%	大買/大賣/
2021/08/18	115	49.98	90	50.97	52.40	25	50,007	0.05%	大買/
2021/08/17	13	49.07	11	49.89	47.70	2	50,557	0.00%
2021/08/16	6	49.29	4	49.44	48.50	2	50,984	0.00%
2021/08/13	66	50.21	37	50.71	49.50	29	51,529	0.06%
2021/08/12	12	49.53	16	49.58	50.30	-4	51,812	-0.01%
2021/08/11	95	49.05	91	49.47	49.10	4	52,430	0.01%
2021/08/10	34	51.48	21	52.42	50.40	13	52,970	0.02%
2021/08/09	164	53.50	223	53.49	52.10	-59	52,740	-0.11%	大買/大賣/
2021/08/06	105	52.81	50	52.88	54.10	55	51,535	0.11%	大買/
2021/08/05	40	50.09	41	50.61	49.20	-1	51,190	0.00%
2021/08/04	21	51.05	16	51.07	50.90	5	51,652	0.01%
2021/08/03	14	51.86	10	51.86	51.20	4	53,098	0.01%
2021/08/02	52	50.04	19	50.56	51.00	33	53,338	0.06%
2021/07/30	35	52.67	60	50.98	50.00	-25	54,107	-0.05%
2021/07/29	207	52.38	234	52.43	54.40	-27	53,367	-0.05%	大買/大賣/
2021/07/28	98	47.39	97	47.84	49.50	1	52,449	0.00%
2021/07/27	27	48.73	23	47.35	46.50	4	51,673	0.01%
2021/07/26	38	51.17	11	51.67	49.30	27	51,299	0.05%
2021/07/23	27	51.37	32	52.18	53.50	-5	50,976	-0.01%
2021/07/22	38	50.54	35.3	50.39	49.85	2.7	50,458	0.01%
2021/07/21	51	53.42	40	53.32	51.70	11	49,923	0.02%
2021/07/20	38	54.16	57	54.72	56.40	-19	49,293	-0.04%
2021/07/19	25.3	55.32	15	56.09	55.10	10.3	48,920	0.02%
2021/07/16	162	57.13	146	56.55	55.00	16	48,672	0.03%	大買/大賣/
2021/07/15	24	53.53	26	54.68	55.90	-2	47,599	0.00%
2021/07/14	21	51.91	16	52.03	50.90	5	47,513	0.01%
2021/07/13	21	57.58	34	56.48	54.40	-13	46,883	-0.03%
2021/07/12	80	61.85	82	62.32	60.40	-2	47,094	0.00%
2021/07/09	124.4	66.64	146.3	66.65	62.70	-22	46,827	-0.05%	大買/大賣/
2021/07/08	255	71.24	185.3	71.05	68.30	69.7	47,679	0.15%	大買/大賣/
2021/07/07	28.5	72.73	46.8	73.08	71.10	-18.3	46,134	-0.04%
2021/07/06	1	67.00	16.1	67.40	69.30	-15.1	44,771	-0.03%
2021/07/05	5	63.88	0	0.00	63.00	5	45,005	0.01%
2021/07/02	2.2	65.17	3	70.33	67.50	-0.8	45,037	0.00%
2021/07/01	0	0.00	1	66.60	69.00	-1	45,081	0.00%
2021/06/30	0	0.00	3	60.83	63.90	-3	45,006	-0.01%
2021/06/29	0	0.00	4	59.00	59.00	-4	44,970	-0.01%
2021/06/28	2	63.60	2.7	63.58	62.20	-0.7	44,934	0.00%
2021/06/25	1	60.60	52.5	60.10	59.40	-51.5	44,861	-0.11%
2021/06/24	8	58.70	10	58.61	60.90	-2	44,838	0.00%
2021/06/23	9	62.10	0	0.00	62.10	9	44,587	0.02%
2021/06/22	25.1	68.65	14.8	69.16	68.90	10.3	44,606	0.02%
2021/06/21	16.2	62.38	32	63.58	63.80	-15.8	44,233	-0.04%
2021/06/18	30	56.10	16.1	56.38	58.00	13.9	45,082	0.03%
2021/06/17	234	51.55	240.4	51.44	52.80	-6.4	45,290	-0.01%	大買/大賣/
2021/06/16	71	46.93	151	46.47	48.05	-80	42,907	-0.19%	大賣/
2021/06/15	311	42.77	193	42.45	43.70	118	40,585	0.29%	大買/大賣/鉅額交易
2021/06/11	99	38.80	134	38.55	39.75	-35	37,979	-0.09%	大賣/
2021/06/10	180	35.68	185	36.30	36.15	-5	36,106	-0.01%	大買/大賣/
2021/06/09	98	37.85	93	37.78	36.60	5	35,605	0.01%
2021/06/08	2	36.20	33	36.56	36.90	-31	33,536	-0.09%
2021/06/07	25	34.67	15	33.05	33.55	10	33,183	0.03%
2021/06/04	46	36.49	42	36.09	35.45	4	32,705	0.01%
2021/06/03	34	38.56	104	38.73	38.30	-70	32,180	-0.22%	大賣/
2021/06/02	133	38.60	48	38.39	37.70	85	31,370	0.27%	大買/
2021/06/01	40	35.90	35	36.50	36.60	5	29,844	0.02%
2021/05/31	25	36.97	21	37.18	35.20	4	29,322	0.01%
2021/05/28	110	36.38	117	36.49	36.25	-7	28,468	-0.02%	大買/大賣/
2021/05/27	76	36.17	116	36.17	35.55	-40	27,260	-0.15%	大賣/
2021/05/26	44	34.54	58.5	35.04	34.70	-14.5	26,202	-0.06%
2021/05/25	23	33.26	15	32.33	33.00	8	25,070	0.03%
2021/05/24	16	31.01	24	32.48	33.25	-8	23,739	-0.03%
2021/05/21	15	28.93	14	29.38	30.25	1	23,232	0.00%
2021/05/20	33	28.93	37	28.78	27.50	-4	22,566	-0.02%
2021/05/19	69	27.74	194	28.26	27.90	-125	22,070	-0.57%	大賣/鉅額交易
2021/05/18	77	25.63	77	26.70	26.95	0	21,209	0.00%
2021/05/17	32	25.25	14	25.25	25.20	18	20,287	0.09%
2021/05/14	15	29.59	9	28.06	27.95	6	19,953	0.03%
2021/05/13	14	31.06	7	31.40	31.05	7	19,467	0.04%
2021/05/12	45	34.88	25	37.72	34.45	20	19,082	0.10%
2021/05/11	116	37.00	38.3	38.23	38.25	77.7	18,559	0.42%	大買/
2021/05/10	36	33.48	86	35.30	35.55	-50	16,953	-0.29%
2021/05/07	111	32.02	15	30.89	32.35	96	16,299	0.59%	大買/
2021/05/06	0	0.00	3	29.33	29.45	-3	15,030	-0.02%
2021/05/03	0	0.00	3	30.48	29.00	-3	14,944	-0.02%
2021/04/29	1	27.80	0	0.00	29.00	1	14,880	0.01%
2021/04/26	1	27.50	110	26.65	28.85	-109	14,986	-0.73%	大賣/鉅額交易
2021/04/23	3	27.02	0	0.00	27.00	3	14,973	0.02%
2021/04/22	2	32.25	6	31.53	30.00	-4	15,665	-0.03%
2021/04/21	18	32.76	12.2	33.28	33.30	5.8	15,530	0.04%
2021/04/20	8	29.69	3	29.37	30.30	5	15,294	0.03%
2021/04/19	1	27.50	9.7	27.55	27.55	-8.7	14,488	-0.06%
2021/04/16	31	23.85	52	24.11	25.05	-21	14,367	-0.15%
2021/04/15	35	22.91	10	22.95	22.80	25	13,506	0.19%
2021/04/14	200	22.77	212	22.58	23.00	-12	13,125	-0.09%	大買/大賣/
2021/04/13	61	20.67	71	21.12	21.65	-10	11,426	-0.09%
2021/04/12	158	19.72	140	19.82	19.70	18	10,992	0.16%	大買/大賣/
2021/04/09	34	18.86	106	18.07	18.80	-72	10,562	-0.68%	大賣/
2021/04/08	94	19.56	59	19.80	19.65	35	10,215	0.34%
2021/04/07	64	18.78	8	18.85	19.35	56	10,214	0.55%
2021/04/06	8	18.08	4	18.20	18.10	4	10,228	0.04%
2021/04/01	6	18.17	58	17.25	18.00	-52	10,401	-0.50%
2021/03/31	95	18.10	3	17.87	18.00	92	10,538	0.87%
2021/03/30	5	17.92	37	17.70	17.65	-32	10,717	-0.30%
2021/03/29	54	18.60	115	18.36	18.20	-61	11,215	-0.54%	大賣/
2021/03/26	58	17.02	5	17.58	17.75	53	11,431	0.46%
2021/03/25	3	16.52	1	16.50	16.45	2	11,419	0.02%
2021/03/24	1	17.15	0	0.00	17.15	1	11,581	0.01%
2021/03/23	120	18.80	54	18.26	17.55	66	11,514	0.57%	大買/
2021/03/22	209	18.44	255	18.28	18.75	-46	10,458	-0.44%	大買/大賣/
2021/03/19	85	16.82	41	16.37	17.05	44	9,986	0.44%
2021/03/18	40	14.61	46	15.25	15.50	-6	9,503	-0.06%
2021/03/17	3	13.88	14	13.67	14.10	-11	9,043	-0.12%
2021/03/16	8	13.69	64	13.39	13.85	-56	8,790	-0.64%
2021/03/15	4	12.19	27	12.62	12.75	-23	8,337	-0.28%
2021/03/12	21	11.75	1	11.80	11.60	20	8,069	0.25%
2021/03/11	24	11.95	12	11.71	11.75	12	8,026	0.15%
2021/03/10	1	11.85	1	11.90	11.70	0	7,905	0.00%
2021/03/08	0	0.00	4	11.89	11.65	-4	7,835	-0.05%
2021/03/05	15	11.72	1	11.95	11.45	14	7,790	0.18%
2021/03/04	1	11.55	2	11.50	11.75	-1	7,710	-0.01%
2021/03/03	3	11.38	3	11.42	11.45	0	7,697	0.00%
2021/03/02	14	11.75	2	11.68	11.30	12	7,715	0.16%
2021/02/26	2	11.68	11	11.79	11.70	-9	7,669	-0.12%
2021/02/25	0	0.00	1	11.65	11.65	-1	7,613	-0.01%
2021/02/24	2	11.78	1	11.60	11.65	1	7,539	0.01%
2021/02/23	3	12.10	16	12.22	11.90	-13	7,470	-0.17%
2021/02/22	7	11.92	10	12.00	12.10	-3	7,259	-0.04%
2021/02/19	27	11.76	22	11.60	11.50	5	7,117	0.07%
2021/02/17	10	10.00	11	10.12	10.35	-1	6,787	-0.01%
2021/02/05	29	10.09	0	0.00	9.90	29	6,741	0.43%
2021/02/04	1	10.00	1	10.00	9.94	0	6,759	0.00%
2021/02/03	16	10.33	15	10.40	9.98	1	6,780	0.01%
2021/02/02	11	10.01	12	10.17	10.35	-1	7,029	-0.01%
2021/02/01	12	9.78	11	9.89	9.91	1	6,936	0.02%
2021/01/29	2	9.81	0	0.00	9.81	2	6,910	0.03%
2021/01/28	3	10.23	1	10.15	10.25	2	7,253	0.03%
2021/01/27	5	10.11	5	10.00	9.96	0	7,213	0.00%
2021/01/26	14	10.57	13	10.27	10.15	1	7,288	0.01%
2021/01/25	2	10.65	14	10.85	10.75	-12	7,238	-0.17%
2021/01/22	25	9.76	25	9.90	10.25	0	7,138	0.00%
2021/01/21	6	10.03	37	9.84	9.72	-31	7,113	-0.44%
2021/01/20	17	10.33	6	10.19	9.56	11	7,016	0.16%
2021/01/19	15	11.26	13	10.57	10.45	2	6,930	0.03%
2021/01/18	57	10.70	53	11.06	11.00	4	6,890	0.06%
2021/01/15	54	12.08	21	12.35	11.20	33	6,737	0.49%
2021/01/14	6	11.81	3	12.12	12.35	3	5,819	0.05%
2021/01/13	43	11.81	100	11.37	11.25	-57	5,699	-1.00%
2021/01/08	0	0.00	1	12.35	12.40	-1	5,448	-0.02%
2021/01/07	0	0.00	51	11.35	11.40	-51	5,419	-0.94%
2021/01/05	0	0.00	5	12.90	13.00	-5	5,299	-0.09%
2020/12/29	2	14.40	30	13.94	13.20	-28	5,090	-0.55%
2020/12/28	32	14.04	92	14.44	14.50	-60	4,900	-1.22%
2020/12/25	99	12.93	3	12.87	13.20	96	4,643	2.07%
2020/12/24	56	12.21	55	12.43	12.40	1	4,435	0.02%
2020/12/23	215	11.07	183.3	11.07	11.95	31.7	4,179	0.76%	大買/大賣/
2020/12/22	123	10.95	11	10.91	10.90	112	3,646	3.07%	大買/鉅額交易
2020/12/21	3	9.98	1	9.98	9.98	2	3,314	0.06%
2020/12/18	3	8.68	3	8.63	9.08	0	3,239	0.00%
2020/12/16	1	8.50	1	8.48	8.48	0	2,959	0.00%
2020/12/15	5	8.36	2.6	8.36	8.03	2.4	2,864	0.08%
2020/12/09	4	7.85	7	7.76	7.70	-3	2,571	-0.12%
2020/12/08	2	7.74	53	7.84	7.79	-51	2,572	-1.98%
2020/12/03	8	7.53	0	0.00	7.41	8	2,640	0.30%
2020/12/02	2	7.64	2	7.59	7.51	0	2,732	0.00%
2020/12/01	2	7.63	0	0.00	7.53	2	2,731	0.07%
2020/11/30	1	7.73	2	7.71	7.63	-1	2,732	-0.04%
2020/11/27	0	0.00	1	7.41	7.50	-1	2,719	-0.04%
2020/11/25	2	7.25	13	7.30	7.32	-11	2,833	-0.39%
2020/11/19	10	7.20	0	0.00	7.17	10	2,827	0.35%
2020/11/18	1	7.18	1	7.17	7.19	0	2,810	0.00%
2020/11/13	1	7.06	1	7.03	7.09	0	2,800	0.00%
2020/11/11	0	0.00	1	7.18	7.18	-1	2,779	-0.04%
2020/11/10	35	7.49	3	7.34	7.20	32	2,747	1.16%
2020/11/09	2	7.37	1	7.28	7.29	1	2,431	0.04%
2020/11/05	1	7.28	1	7.27	7.19	0	2,383	0.00%
2020/11/04	1	7.03	11	6.98	7.03	-10	2,016	-0.50%
2020/11/03	16	7.09	5	7.02	6.95	11	2,005	0.55%
2020/11/02	1	7.00	1	6.96	6.91	0	1,889	0.00%
2020/10/30	1	7.10	1	7.06	6.94	0	1,880	0.00%
2020/10/29	3	7.19	0	0.00	7.16	3	1,871	0.16%
2020/10/26	1	7.25	6	7.39	7.39	-5	1,757	-0.28%
2020/10/23	8	6.90	1	6.84	6.83	7	1,655	0.42%
2020/10/22	1	6.81	0	0.00	6.78	1	1,661	0.06%
2020/10/13	1	6.74	1	6.74	6.70	0	1,671	0.00%
2020/10/12	1	6.66	6	6.86	6.60	-5	1,669	-0.30%
2020/10/08	1	6.81	0	0.00	6.86	1	1,587	0.06%
2020/10/06	1	6.83	0	0.00	6.88	1	1,598	0.06%
2020/10/05	1	6.90	1	6.91	6.93	0	1,604	0.00%
2020/09/29	5	6.77	0	0.00	6.75	5	1,639	0.30%
2020/09/28	0	0.00	2	6.82	6.68	-2	1,653	-0.12%
2020/09/25	3	6.77	1	6.76	6.66	2	1,684	0.12%
2020/09/24	1	6.76	0	0.00	6.57	1	1,825	0.05%
2020/09/23	0	0.00	40	6.92	6.77	-40	1,819	-2.20%
2020/09/22	2	6.87	0	0.00	6.92	2	1,827	0.11%
2020/09/18	2	7.14	1	7.13	7.11	1	1,817	0.06%
2020/09/17	2	7.29	1	7.16	7.12	1	1,822	0.05%
2020/09/16	2	7.08	0	0.00	7.07	2	1,816	0.11%
2020/09/15	1	7.11	1	7.13	7.14	0	1,822	0.00%
2020/09/14	6.5	7.16	1	7.21	7.05	5.5	1,842	0.30%
2020/09/10	5	7.75	0	0.00	7.68	5	1,828	0.27%
2020/09/09	40	7.79	0	0.00	7.92	40	1,807	2.21%
2020/09/08	2	7.86	12	8.20	7.85	-10	1,773	-0.56%
2020/09/07	3	7.28	2	7.61	7.63	1	1,641	0.06%
2020/09/01	3	7.24	6	7.23	7.30	-3	1,740	-0.17%
2020/08/31	1	6.98	1.4	6.98	6.98	-0.4	1,627	-0.02%
2020/08/26	0	0.00	1.4	6.47	6.46	-1.4	1,574	-0.09%
2020/08/25	1	6.33	1	6.39	6.38	0	1,533	0.00%
2020/08/20	1	6.01	0	0.00	6.02	1	1,530	0.07%
2020/08/18	2	6.37	0	0.00	6.38	2	1,503	0.13%
2020/08/17	1	6.57	1	6.52	6.42	0	1,500	0.00%
2020/08/14	4	6.37	1	6.37	6.40	3	1,486	0.20%
2020/08/10	1	6.16	1	6.22	6.37	0	1,493	0.00%
2020/08/07	1	6.10	1	6.07	6.05	0	1,468	0.00%
2020/08/04	1	6.03	1	5.97	5.95	0	1,466	0.00%
2020/07/27	0	0.00	2	5.99	5.98	-2	1,489	-0.13%
2020/07/16	1	6.44	1	6.43	6.41	0	1,496	0.00%
2020/07/15	1	6.42	1	6.40	6.41	0	1,493	0.00%
2020/07/08	6	6.91	10	6.92	6.76	-4	1,498	-0.27%
2020/07/07	0	0.00	20	7.09	6.91	-20	1,477	-1.35%
2020/07/06	1	7.16	2	7.02	7.09	-1	1,472	-0.07%
2020/07/03	8	6.97	1	7.00	6.90	7	1,429	0.49%
2020/06/17	1	6.50	1	6.43	6.53	0	1,107	0.00%
2020/06/16	31	6.35	1	6.31	6.31	30	1,060	2.83%
2020/06/12	1	6.06	1	6.08	6.21	0	1,048	0.00%
2020/06/10	0	0.00	2	6.49	6.40	-2	1,019	-0.20%
2020/06/09	1	6.75	0	0.00	6.55	1	984	0.10%
2020/06/08	2	6.26	8	6.16	6.34	-6	853	-0.70%
2020/06/05	2	5.36	1	5.77	5.77	1	761	0.13%
2020/05/21	9	5.02	1	5.08	5.06	8	647	1.24%
2020/05/20	0	0.00	9	5.01	5.00	-9	633	-1.42%
2020/05/19	1	5.06	1	5.02	5.00	0	625	0.00%
2020/05/11	1	5.68	1	5.67	5.65	0	561	0.00%
2020/05/05	0	0.00	0.7	5.72	5.78	-0.7	547	-0.12%
2020/04/30	1	5.88	1	5.83	5.88	0	539	0.00%
2020/04/29	1	5.72	1	5.73	5.70	0	541	0.00%
2020/04/17	0	0.00	2.2	5.49	5.48	-2.2	474	-0.46%
2020/04/10	2	5.04	0	0.00	5.04	2	408	0.49%
2020/03/25	0	0.00	0.7	4.41	4.59	-0.7	383	-0.17%
2020/03/18	0	0.00	9.3	5.04	5.14	-9.3	339	-2.74%
2020/03/16	2	5.97	0	0.00	5.65	2	301	0.66%
2020/03/13	1	6.00	0	0.00	5.99	1	292	0.34%
2020/03/10	1	6.41	0	0.00	6.59	1	269	0.37%
2020/02/11	7	6.90	2	6.90	6.90	5	231	2.16%
2020/02/10	0	0.00	5	6.91	6.92	-5	232	-2.15%
2020/02/04	1	6.79	0	0.00	6.95	1	222	0.45%
2020/02/03	1	7.34	0	0.00	6.81	1	218	0.46%
2020/01/30	10	7.52	0	0.00	7.49	10	191	5.22%
2020/01/20	0	0.00	9	7.83	7.96	-9	185	-4.85%
2020/01/08	0	0.00	0.7	7.92	8.00	-0.7	177	-0.39%
2019/12/25	0	0.00	3	8.06	8.03	-3	166	-1.80%
2019/12/12	6	8.30	0	0.00	8.25	6	146	4.10%
2019/12/11	0	0.00	6	8.32	8.31	-6	145	-4.12%
2019/12/10	6	8.34	0	0.00	8.33	6	149	4.02%
2019/12/09	0	0.00	6	8.39	8.34	-6	149	-4.01%
2019/10/14	0	0.00	2	8.70	8.70	-2	246	-0.81%
2019/09/18	0	0.00	0.7	8.75	8.80	-0.7	282	-0.26%
2019/08/30	0	0.00	1	8.93	8.90	-1	278	-0.36%
2019/08/29	5	9.01	1	9.02	9.02	4	277	1.44%
2019/08/14	2	8.77	0	0.00	8.72	2	295	0.68%
2019/07/30	2	9.33	0	0.00	9.34	2	326	0.61%
2019/07/23	0	0.00	1	9.37	9.46	-1	323	-0.31%
2019/07/22	1	9.55	61	9.57	9.51	-60	316	-18.94%
2019/07/19	21	9.25	41	9.37	9.30	-20	301	-6.64%
2019/07/18	1	9.25	42	9.19	9.13	-41	291	-14.07%
2019/07/12	0	0.00	11	8.88	8.90	-11	266	-4.13%
2019/07/11	1	8.94	30	8.94	8.91	-29	270	-10.71%
2019/07/10	0	0.00	25	8.94	8.90	-25	278	-8.98%
2019/07/09	5	9.02	15	9.00	8.95	-10	278	-3.59%
2019/07/08	0	0.00	5	8.92	9.01	-5	276	-1.81%
2019/07/04	3	8.83	0	0.00	8.83	3	271	1.11%
2019/07/02	200	8.79	1	8.80	8.83	199	268	74.24%	大買/鉅額交易
2019/07/01	1	8.71	0.7	8.64	8.69	0.3	267	0.12%
2019/06/28	1	8.62	0	0.00	8.62	1	274	0.36%
2019/06/13	1	8.43	0	0.00	8.43	1	311	0.32%
2019/06/12	1	8.40	0	0.00	8.45	1	321	0.31%
2019/06/04	1	8.42	0	0.00	8.45	1	350	0.29%
2019/05/17	2	8.65	0	0.00	8.64	2	375	0.53%
2019/05/16	1	9.10	0	0.00	8.99	1	364	0.27%
2019/04/22	0.3	9.43	0	0.00	9.48	0.3	403	0.07%
2019/04/18	0	9.40	0	0.00	9.45	0	410	0.01%
2019/04/16	1	9.50	0	0.00	9.53	1	407	0.25%
2019/04/11	0	9.75	0	0.00	9.80	0	424	0.00%
2019/04/09	5	9.72	1	9.71	9.74	4	433	0.92%
2019/04/08	1	9.70	5	9.69	9.74	-4	441	-0.91%
2019/04/02	5	9.80	0	0.00	9.68	5	488	1.02%
2019/04/01	0	0.00	5	9.68	9.82	-5	483	-1.03%
2019/03/29	2	10.00	0	0.00	9.97	2	469	0.43%
2019/03/19	0	0.00	3.8	10.70	10.80	-3.8	481	-0.79%
2019/03/18	5	10.80	0	0.00	10.80	5	492	1.02%
2019/03/15	0	0.00	5	10.70	10.90	-5	497	-1.00%
2019/03/14	0.5	10.60	0	0.00	10.70	0.5	500	0.11%
2019/02/26	0.2	10.40	0	0.00	10.45	0.2	554	0.04%
2019/02/14	5	7.14	0	0.00	7.21	5	556	0.90%
2019/01/14	0	0.00	2	7.40	7.40	-2	581	-0.34%
2018/12/25	1	7.43	1	7.32	7.40	0	792	0.00%
2018/12/19	6	7.72	1	7.59	7.58	5	761	0.66%
2018/12/18	1	7.55	1	7.64	7.58	0	725	0.00%
2018/12/17	1	7.43	3	7.44	7.43	-2	704	-0.28%
2018/12/11	2	7.33	1	7.40	7.32	1	689	0.14%
2018/12/06	20	7.35	0	0.00	7.36	20	682	2.93%
2018/11/30	0	0.00	2	7.48	7.48	-2	668	-0.30%
2018/11/29	2	7.56	1	7.72	7.50	1	665	0.15%
2018/11/28	2	7.40	2	7.50	7.66	0	660	0.00%
2018/11/08	1	7.30	1	7.28	7.29	0	705	0.00%
2018/10/30	1	7.25	1	7.26	7.23	0	864	0.00%
2018/10/25	1	7.52	0	0.00	7.50	1	860	0.12%
2018/10/24	2	7.70	1	7.69	7.73	1	851	0.12%
2018/10/22	1	8.35	1	8.20	8.18	0	823	0.00%
2018/10/19	10	8.31	2	8.25	8.24	8	814	0.98%
2018/10/18	1	8.03	7	7.94	8.42	-6	760	-0.79%
2018/10/17	0	0.00	1	7.86	7.90	-1	714	-0.14%
2018/10/16	1	8.12	1	8.13	7.93	0	726	0.00%
2018/10/15	4	7.80	5	7.81	8.00	-1	698	-0.14%
2018/10/12	1	7.23	0	0.00	7.53	1	655	0.15%
2018/10/09	1	7.84	0	0.00	7.85	1	641	0.16%
2018/09/11	1	7.90	10	7.88	7.92	-9	867	-1.04%
2018/09/10	0	0.00	10	8.00	7.92	-10	867	-1.15%
2018/09/05	0	0.00	29	8.03	8.05	-29	863	-3.36%
2018/09/03	0	0.00	1	8.04	8.04	-1	862	-0.12%
2018/08/29	0	0.00	10	8.15	8.18	-10	889	-1.12%
2018/08/23	2	8.29	2	8.29	8.21	0	917	0.00%
2018/08/22	1	8.07	2	8.08	8.06	-1	885	-0.11%
2018/08/21	44	8.09	0	0.00	8.00	44	881	4.99%
2018/08/20	1	7.66	4	7.77	7.72	-3	854	-0.35%
2018/08/16	1	7.45	0	0.00	7.49	1	834	0.12%
2018/08/15	3	7.46	0	0.00	7.44	3	834	0.36%
2018/08/13	2	7.53	3	7.58	7.42	-1	864	-0.12%
2018/08/10	3	7.69	1	7.67	7.67	2	851	0.23%
2018/08/09	5	7.75	0	0.00	7.80	5	853	0.59%
2018/08/08	4	7.87	0	0.00	7.92	4	835	0.48%
2018/08/07	6	8.02	2	7.97	8.00	4	820	0.49%
2018/07/30	0	0.00	1	7.50	7.55	-1	795	-0.13%
2018/07/27	1	7.53	0	0.00	7.55	1	835	0.12%
2018/07/26	1	7.52	1	7.54	7.48	0	839	0.00%
2018/07/25	0	0.00	1	7.60	7.48	-1	829	-0.12%
2018/07/24	1	7.60	1	7.56	7.58	0	823	0.00%
2018/07/23	1	7.43	1	7.39	7.40	0	807	0.00%
2018/07/18	5	7.23	0	0.00	7.35	5	793	0.63%
2018/07/04	1	7.30	0	0.00	7.28	1	810	0.12%
2018/06/29	0	0.00	1	7.39	7.38	-1	838	-0.12%
2018/06/28	0	0.00	0.1	7.36	7.38	-0.1	842	-0.01%
2018/06/25	10	7.60	0	0.00	7.56	10	882	1.13%
2018/06/22	1	7.70	0	0.00	7.48	1	918	0.11%
2018/06/21	0	0.00	1	7.32	7.32	-1	1,073	-0.09%
2018/06/20	2	7.38	0	0.00	7.42	2	1,229	0.16%
2018/06/06	1	7.76	4	7.68	7.65	-3	1,257	-0.24%
2018/06/04	3	7.46	0	0.00	7.45	3	1,207	0.25%
2018/05/30	0	0.00	3	7.38	7.40	-3	1,176	-0.26%
2018/05/28	1	7.46	0	0.00	7.41	1	1,160	0.09%
2018/05/22	1	7.66	1	7.46	7.48	0	1,150	0.00%
2018/05/14	0	0.00	10	7.58	7.60	-10	1,118	-0.89%
2018/05/07	1	8.08	2	8.02	8.03	-1	1,079	-0.09%
2018/05/03	6	7.41	6	7.42	7.47	0	1,007	0.00%
2018/04/25	0	0.00	3.2	7.31	7.34	-3.2	1,012	-0.32%
2018/04/13	1	7.62	2	7.60	7.59	-1	1,016	-0.10%
2018/04/12	6	7.52	6	7.52	7.57	0	1,024	0.00%
2018/04/11	5	7.39	22	7.42	7.49	-17	1,018	-1.67%
2018/03/26	3	7.31	2	7.37	7.40	1	987	0.10%
2018/03/23	3	7.18	0	0.00	7.17	3	677	0.44%
2018/03/22	1	7.89	0	0.00	7.89	1	515	0.19%
2018/03/09	1	8.79	0	0.00	8.78	1	476	0.21%
2018/02/27	0	0.00	7	8.99	8.91	-7	558	-1.25%
2018/02/22	0	0.00	1	8.80	8.85	-1	560	-0.18%
2018/02/21	0	0.00	1	8.60	8.70	-1	559	-0.18%
2018/02/12	1	8.40	0	0.00	8.47	1	561	0.18%
2018/02/09	0	0.00	8	8.37	8.41	-8	559	-1.43%
2018/02/08	2	8.65	0	0.00	8.69	2	551	0.36%
2018/02/07	2	8.60	20	8.74	8.65	-18	554	-3.24%
2018/02/06	7	8.96	0	0.00	8.56	7	548	1.28%
2018/02/05	4	9.09	4	9.18	9.19	0	528	0.00%
2018/01/31	2	9.17	2	9.24	9.23	0	539	0.00%
2018/01/26	0	0.00	0	9.28	9.30	0	538	-0.01%
2018/01/18	0	0.00	1	9.45	9.31	-1	520	-0.19%
2018/01/17	0	0.00	5	9.22	9.36	-5	520	-0.96%
2018/01/16	3	9.24	0	0.00	9.25	3	528	0.57%
2018/01/12	1	9.32	0	0.00	9.32	1	525	0.19%
2018/01/11	0	0.00	1	9.37	9.34	-1	525	-0.19%
2018/01/08	1	9.49	0	0.00	9.53	1	510	0.20%
2018/01/04	25	9.41	1	9.35	9.30	24	485	4.94%
2018/01/03	1	9.40	25	9.32	9.31	-24	477	-5.03%
2018/01/02	15	9.58	3	9.54	9.54	12	454	2.64%