四維航 (5608)-高橋-內壢券商分點個股進出

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
19.00
漲跌
▼0.30
漲幅
-1.55%
成交量
1,648張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30

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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	19.20	1	19.05	19.00	0	1,836	0.00%
2024/11/21	0	0.00	1	19.30	19.30	-1	1,824	-0.05%
2024/11/19	1	18.90	2	18.98	19.20	-1	1,760	-0.06%
2024/11/15	2	19.13	2	19.05	19.05	0	1,740	0.00%
2024/11/14	0	0.00	1	19.10	18.55	-1	1,709	-0.06%
2024/11/13	1	19.15	2	19.00	18.80	-1	1,705	-0.06%
2024/11/12	2	18.50	2	19.55	18.80	0	1,659	0.00%
2024/11/11	0	0.00	3	18.25	18.30	-3	1,565	-0.19%
2024/11/07	0	0.00	1	18.20	18.20	-1	1,549	-0.06%
2024/11/01	1	18.10	0	0.00	18.10	1	1,709	0.06%
2024/10/30	1	17.55	0	0.00	17.45	1	1,713	0.06%
2024/10/29	11	17.60	0	0.00	17.55	11	1,727	0.64%
2024/10/28	0	0.00	1	17.95	17.90	-1	1,722	-0.06%
2024/10/24	5	17.71	0	0.00	17.75	5	1,742	0.29%
2024/10/22	1	18.00	1	17.95	17.90	0	1,765	0.00%
2024/10/11	3	17.80	0	0.00	17.80	3	1,922	0.16%
2024/10/07	0	0.00	1	18.05	18.15	-1	2,046	-0.05%
2024/10/01	1	19.35	1	19.20	19.15	0	2,142	0.00%
2024/09/30	10	19.30	8	19.24	19.00	2	2,182	0.09%
2024/09/27	9	19.11	6.7	18.94	19.35	2.3	2,176	0.10%
2024/09/26	1	18.40	1	18.05	18.00	0	2,080	0.00%
2024/09/25	1	18.05	3	18.30	18.25	-2	2,074	-0.10%
2024/09/24	3	18.02	0	0.00	18.20	3	2,055	0.15%
2024/09/23	0	0.00	77	17.46	17.50	-77	2,024	-3.80%
2024/09/20	2	17.35	35	17.50	17.30	-33	2,057	-1.60%
2024/09/19	2	17.38	0	0.00	17.40	2	2,094	0.10%
2024/09/11	45	17.06	0	0.00	17.05	45	2,345	1.92%
2024/09/09	37	16.97	0	0.00	17.10	37	2,494	1.48%
2024/09/06	30	17.25	0	0.00	17.20	30	2,616	1.15%
2024/09/05	5	17.45	0	0.00	17.20	5	3,001	0.17%
2024/08/28	3	18.17	0	0.00	18.10	3	4,733	0.06%
2024/08/27	0	0.00	0.7	18.30	18.35	-0.7	4,980	-0.01%
2024/08/26	0	0.00	4	18.45	18.50	-4	5,268	-0.08%
2024/08/23	0	0.00	6	17.70	17.85	-6	6,004	-0.10%
2024/08/21	6	17.70	0	0.00	17.80	6	6,855	0.09%
2024/08/19	5	17.95	9	18.05	17.90	-4	6,897	-0.06%
2024/08/16	9	17.89	0	0.00	17.85	9	6,943	0.13%
2024/08/15	0	0.00	9	18.05	17.95	-9	6,981	-0.13%
2024/08/13	9	17.92	0	0.00	17.70	9	7,114	0.13%
2024/08/09	1	17.95	0	0.00	17.75	1	7,556	0.01%
2024/08/06	3	17.25	0	0.00	17.00	3	8,793	0.03%
2024/07/31	0	0.00	10	19.10	19.10	-10	9,167	-0.11%
2024/07/30	10	18.85	0	0.00	19.10	10	9,205	0.11%
2024/07/29	1	18.75	0	0.00	18.70	1	9,244	0.01%
2024/07/26	5	18.85	0	0.00	18.95	5	9,398	0.05%
2024/07/22	2	18.95	0	0.00	19.00	2	9,545	0.02%
2024/07/16	0	0.00	10	20.00	19.90	-10	9,503	-0.11%
2024/07/12	1	19.95	5	20.05	19.95	-4	9,590	-0.04%
2024/07/10	1	19.95	0	0.00	19.90	1	9,594	0.01%
2024/07/09	2	20.80	0	0.00	20.00	2	9,601	0.02%
2024/07/08	2	20.48	0	0.00	20.55	2	9,615	0.02%
2024/07/05	1	21.25	2	21.43	21.35	-1	9,522	-0.01%
2024/07/04	5	21.84	1	21.60	21.60	4	9,483	0.04%
2024/07/03	1	22.20	1	22.10	22.25	0	9,433	0.00%
2024/07/02	0	0.00	4	21.50	21.55	-4	9,314	-0.04%
2024/06/27	1	21.20	1	21.15	21.05	0	9,152	0.00%
2024/06/21	2	21.43	0	0.00	21.10	2	9,069	0.02%
2024/06/19	1	21.05	0	0.00	21.05	1	8,996	0.01%
2024/06/18	0	0.00	1	21.50	21.45	-1	8,928	-0.01%
2024/06/17	0	0.00	1	21.30	21.15	-1	8,899	-0.01%
2024/06/14	7	21.11	4	21.11	21.30	3	8,865	0.03%
2024/06/13	6	20.87	2	20.80	20.70	4	8,797	0.05%
2024/06/12	3	21.15	2	20.53	20.55	1	8,707	0.01%
2024/06/11	4	23.84	1.1	24.79	22.60	2.9	8,327	0.03%
2024/06/06	7	24.18	1	24.30	24.20	6	7,763	0.08%
2024/06/05	1	22.90	55	23.96	24.15	-54	7,248	-0.74%
2024/06/04	0	0.00	1	22.65	22.45	-1	6,881	-0.01%
2024/06/03	10	23.00	0	0.00	22.90	10	6,814	0.15%
2024/05/31	53	23.70	2	23.98	23.15	51	6,685	0.76%
2024/05/30	3	23.33	4	23.81	23.45	-1	6,477	-0.02%
2024/05/29	17	24.63	17	23.94	23.60	0	6,203	0.00%
2024/05/28	3	22.20	10	23.69	23.65	-7	5,445	-0.13%
2024/05/27	1	21.85	0	0.00	21.80	1	4,830	0.02%
2024/05/22	0	0.00	50	21.05	21.15	-50	4,666	-1.07%
2024/05/21	1	20.45	0	0.00	20.55	1	4,653	0.02%
2024/05/20	0.7	21.20	0	0.00	20.90	0.7	4,684	0.01%
2024/05/17	55.8	21.24	1	21.15	21.30	54.8	4,658	1.18%
2024/05/16	101	21.65	103	21.85	21.95	-2	4,568	-0.04%	大買/大賣/
2024/05/15	0	0.00	1	22.95	21.70	-1	4,428	-0.02%
2024/05/14	4	22.20	108	21.90	22.00	-104	4,119	-2.52%	大賣/鉅額交易
2024/05/13	105	21.41	53	21.70	21.35	52	3,602	1.44%	大買/
2024/05/10	43	20.77	96	20.85	20.75	-53	3,189	-1.66%
2024/05/09	1	20.30	2.3	20.23	20.30	-1.3	2,889	-0.04%
2024/05/08	102	20.54	103	21.02	19.85	-1	2,730	-0.04%	大買/大賣/
2024/05/07	3	19.75	0	0.00	19.70	3	2,422	0.12%
2024/05/02	0	0.00	10	19.85	19.70	-10	2,310	-0.43%
2024/04/29	1	19.70	0	0.00	19.55	1	2,135	0.05%
2024/04/22	2	19.10	2	19.25	18.55	0	2,014	0.00%
2024/04/09	2	18.75	0	0.00	18.65	2	2,212	0.09%
2024/04/08	0	0.00	45	18.32	18.45	-45	2,280	-1.97%
2024/03/28	25	18.45	0	0.00	18.40	25	2,567	0.97%
2024/03/27	10	18.45	0	0.00	18.45	10	2,659	0.38%
2024/03/25	10	18.95	0	0.00	19.05	10	2,837	0.35%
2024/03/22	10	18.95	0	0.00	19.05	10	2,906	0.34%
2024/03/19	0	0.00	15	19.60	19.45	-15	3,173	-0.47%
2024/03/18	20	19.03	0	0.00	19.20	20	3,222	0.62%
2024/03/13	3	19.45	2	19.55	19.40	1	3,451	0.03%
2024/03/08	0	0.00	1	19.40	19.45	-1	5,408	-0.02%
2024/03/06	10	19.90	0	0.00	19.80	10	6,307	0.16%
2024/02/21	5	20.10	0	0.00	20.05	5	7,042	0.07%
2024/02/20	2	19.75	0	0.00	19.70	2	6,968	0.03%
2024/02/15	0	0.00	4.9	18.98	19.05	-4.9	6,941	-0.07%
2024/02/05	3	18.95	0	0.00	18.85	3	6,951	0.04%
2024/01/22	0	0.00	2	19.35	19.45	-2	6,907	-0.03%
2024/01/17	0.1	19.35	0	0.00	19.10	0.1	6,882	0.00%
2024/01/16	0.2	19.60	0	0.00	19.50	0.2	6,859	0.00%
2024/01/12	4	20.00	0	0.00	20.00	4	6,861	0.06%
2024/01/10	0.2	19.80	0	0.00	19.80	0.2	6,925	0.00%
2024/01/09	0	0.00	4	20.40	20.30	-4	6,893	-0.06%
2024/01/08	2	21.35	1	21.35	21.30	1	6,839	0.01%
2024/01/05	14	21.44	0	0.00	21.70	14	6,793	0.21%
2024/01/04	2	21.70	0	0.00	21.55	2	6,685	0.03%
2023/12/28	2	20.70	2	20.55	20.55	0	6,461	0.00%
2023/12/27	0.2	21.05	0	0.00	20.90	0.2	6,449	0.00%
2023/12/25	2	20.90	1	20.50	20.40	1	6,355	0.02%
2023/12/22	5	21.84	6	21.90	21.90	-1	6,274	-0.02%
2023/12/21	1	22.10	1	22.30	22.10	0	6,181	0.00%
2023/12/20	0	0.00	10	21.34	21.45	-10	6,018	-0.17%
2023/12/18	4	21.80	2	21.48	21.70	2	5,966	0.03%
2023/12/15	2	21.28	1	21.20	21.25	1	5,984	0.02%
2023/12/14	10	21.36	2	21.50	21.10	8	6,033	0.13%
2023/12/13	4	21.85	2	21.85	21.65	2	6,061	0.03%
2023/12/12	2	21.88	23	21.92	21.65	-21	6,318	-0.33%
2023/12/11	42	22.26	41	21.89	22.00	1	6,362	0.02%
2023/12/08	50	22.60	3	22.13	22.15	47	6,290	0.75%
2023/12/07	2.1	22.74	1	22.60	22.50	1.1	6,127	0.02%
2023/12/06	60	23.63	12	23.39	23.55	48	5,917	0.81%
2023/12/05	54.2	24.44	54.3	24.17	24.00	-0.1	5,593	0.00%
2023/12/04	3	22.28	20.2	23.10	23.35	-17.2	4,171	-0.41%
2023/12/01	2	20.90	6	21.21	21.25	-4	3,637	-0.11%
2023/11/29	5	19.87	2.2	19.78	19.80	2.8	3,115	0.09%
2023/11/28	0	0.00	5	20.16	20.20	-5	2,523	-0.20%
2023/11/27	2	18.45	0	0.00	18.40	2	2,339	0.09%
2023/11/24	0.2	18.05	4	18.10	18.05	-3.8	2,319	-0.16%
2023/11/22	1	17.90	2	18.00	17.85	-1	2,358	-0.04%
2023/11/20	2	17.80	0	0.00	17.85	2	2,450	0.08%
2023/11/17	5	18.01	0	0.00	18.00	5	2,569	0.19%
2023/11/16	4	17.83	1	17.80	17.85	3	2,711	0.11%
2023/11/15	1	17.65	1	17.55	17.65	0	3,188	0.00%
2023/11/14	1	17.45	1	17.30	17.45	0	3,318	0.00%
2023/11/13	1	17.40	1	17.60	17.30	0	3,343	0.00%
2023/11/10	1	17.60	1	17.65	17.60	0	3,337	0.00%
2023/11/09	1	17.75	1	17.85	17.75	0	3,359	0.00%
2023/11/08	1	17.85	1	17.90	17.85	0	3,395	0.00%
2023/11/07	1	18.05	1	18.20	17.90	0	3,521	0.00%
2023/11/06	2.1	18.20	1	18.10	18.20	1.1	3,529	0.03%
2023/11/03	2.5	18.15	2	18.18	18.15	0.5	3,537	0.01%
2023/11/02	2	18.05	1	17.90	18.10	1	3,540	0.03%
2023/11/01	1	17.70	1	17.85	17.80	0	3,551	0.00%
2023/10/31	1	18.10	1	18.25	17.70	0	3,556	0.00%
2023/10/30	1	18.05	1	18.10	18.15	0	3,575	0.00%
2023/10/27	1	18.10	1	18.10	18.10	0	3,587	0.00%
2023/10/26	1	18.05	1	18.10	18.05	0	3,629	0.00%
2023/10/25	1	18.25	1	18.20	18.25	0	3,725	0.00%
2023/10/24	1	18.25	1	18.25	18.25	0	3,782	0.00%
2023/10/23	1	18.25	1	18.20	18.25	0	3,799	0.00%
2023/10/20	1	18.40	1	18.55	18.60	0	3,806	0.00%
2023/10/19	4	18.84	2	18.78	18.80	2	3,831	0.05%
2023/10/18	2	18.75	2	18.70	18.55	0	3,807	0.00%
2023/10/17	1	18.65	1	18.85	18.55	0	3,792	0.00%
2023/10/16	1	18.75	1	18.95	18.70	0	3,798	0.00%
2023/10/13	1	19.05	9	19.04	18.95	-8	3,845	-0.21%
2023/10/12	1	19.10	1	19.20	19.15	0	3,876	0.00%
2023/10/11	1	19.35	1	19.60	19.10	0	3,896	0.00%
2023/10/06	2	19.45	2	19.60	19.60	0	3,913	0.00%
2023/10/05	1	19.20	1	19.30	19.20	0	3,906	0.00%
2023/10/04	2	18.73	2	18.90	19.15	0	3,898	0.00%
2023/10/03	1	19.00	1	19.20	18.85	0	3,888	0.00%
2023/09/28	1	19.75	1	19.95	19.70	0	3,856	0.00%
2023/09/27	1	19.85	1	19.90	19.65	0	3,860	0.00%
2023/09/26	1	19.70	1	19.90	19.55	0	3,842	0.00%
2023/09/22	1	19.80	1	19.95	19.90	0	3,917	0.00%
2023/09/21	2	20.33	2.1	20.37	20.00	-0.1	3,909	0.00%
2023/09/20	4.1	20.91	4	20.83	20.45	0.1	3,869	0.00%
2023/09/19	2	20.70	2	20.98	20.65	0	3,679	0.00%
2023/09/18	6	20.59	5.2	20.63	20.55	0.8	3,597	0.02%
2023/09/15	4.2	20.80	1	21.20	20.55	3.2	3,512	0.09%
2023/09/14	1	19.60	1	19.95	19.75	0	3,182	0.00%
2023/09/11	0	0.00	1	18.85	18.80	-1	3,136	-0.03%
2023/09/01	1	19.10	0	0.00	19.05	1	3,170	0.03%
2023/08/30	1	19.80	1	19.65	19.25	0	3,199	0.00%
2023/08/29	1	19.45	4	19.40	19.65	-3	3,199	-0.09%
2023/08/28	1	19.45	0	0.00	19.15	1	3,217	0.03%
2023/08/25	4	19.60	0	0.00	19.65	4	3,188	0.13%
2023/08/24	0	0.00	8	19.85	19.70	-8	3,164	-0.25%
2023/08/23	9	20.21	8	20.22	20.25	1	3,126	0.03%
2023/08/22	2	19.73	4	20.30	20.45	-2	3,054	-0.07%
2023/08/21	6	21.00	5	20.27	20.10	1	2,924	0.03%
2023/08/18	1	20.15	3	19.73	20.40	-2	2,443	-0.08%
2023/08/17	1	18.55	1	18.10	18.55	0	2,310	0.00%
2023/08/16	8	18.07	1	18.20	18.00	7	2,295	0.30%
2023/08/15	8	18.14	2	17.90	18.15	6	2,295	0.26%
2023/08/14	2	17.55	1	18.10	17.55	1	2,277	0.04%
2023/08/11	1.1	17.90	1	18.30	18.10	0.1	2,244	0.00%
2023/08/08	1	19.10	1	19.25	19.00	0	2,113	0.00%
2023/08/07	6	19.24	1	19.40	19.25	5	2,122	0.24%
2023/08/04	1	19.55	1	19.40	19.55	0	2,153	0.00%
2023/08/02	4	19.65	0	0.00	19.40	4	2,161	0.19%
2023/08/01	1	19.55	0	0.00	19.75	1	2,201	0.05%
2023/07/31	1	19.60	0	0.00	19.55	1	2,185	0.05%
2023/07/28	1	20.25	0	0.00	20.00	1	2,149	0.05%
2023/07/27	0	0.00	2	19.50	19.70	-2	2,062	-0.10%
2023/07/21	1	20.15	0	0.00	19.80	1	1,997	0.05%
2023/07/18	1	20.40	0	0.00	20.40	1	2,023	0.05%
2023/07/14	3	22.15	0	0.00	22.30	3	1,989	0.15%
2023/07/13	1	22.00	0	0.00	21.70	1	2,005	0.05%
2023/07/12	1	22.40	0	0.00	22.30	1	2,005	0.05%
2023/07/03	5	23.56	3	23.70	23.50	2	2,209	0.09%
2023/06/30	0	0.00	0.2	23.00	22.90	-0.2	2,191	-0.01%
2023/06/28	1	22.85	0	0.00	22.60	1	2,201	0.05%
2023/06/26	3	23.18	0	0.00	23.10	3	2,323	0.13%
2023/06/02	3	22.65	0	0.00	22.85	3	4,096	0.07%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/29	3	23.10	0	0.00	23.10	3	6,939	0.04%
2023/05/26	1	23.15	0	0.00	23.00	1	8,096	0.01%
2023/05/24	2	24.05	0	0.00	23.85	2	8,656	0.02%
2023/05/23	1	23.95	0	0.00	23.85	1	8,694	0.01%
2023/05/18	1	23.70	0	0.00	23.65	1	8,712	0.01%
2023/05/12	4	23.75	0	0.00	23.75	4	8,843	0.05%
2023/05/10	0	0.00	1	23.60	24.10	-1	8,858	-0.01%
2023/05/09	1	23.35	4	23.45	23.30	-3	8,828	-0.03%
2023/05/05	2	24.38	0	0.00	24.40	2	8,932	0.02%
2023/05/04	2	24.33	0	0.00	24.35	2	8,990	0.02%
2023/04/27	0	0.00	5	24.60	24.60	-5	9,137	-0.05%
2023/04/25	2	25.30	0	0.00	24.55	2	9,128	0.02%
2023/04/21	3	25.50	11	26.01	25.50	-8	9,128	-0.09%
2023/04/19	2	26.65	0	0.00	26.35	2	9,142	0.02%
2023/04/18	3	27.15	0	0.00	26.75	3	9,138	0.03%
2023/04/17	0.3	27.18	0	0.00	27.30	0.3	9,142	0.00%
2023/04/12	1	27.10	0	0.00	26.95	1	9,219	0.01%
2023/04/11	2	27.05	0	0.00	27.05	2	9,229	0.02%
2023/04/06	3	26.70	0	0.00	26.60	3	9,454	0.03%
2023/03/31	1	26.35	0	0.00	26.30	1	9,552	0.01%
2023/03/29	2	26.40	0	0.00	26.30	2	10,589	0.02%
2023/03/28	5	26.64	0	0.00	26.45	5	10,780	0.05%
2023/03/27	4	26.45	0	0.00	27.05	4	10,957	0.04%
2023/03/23	0	0.00	2	26.90	26.20	-2	11,589	-0.02%
2023/03/21	0	0.00	1	27.30	27.35	-1	11,700	-0.01%
2023/03/20	0	0.00	1	27.45	27.10	-1	11,728	-0.01%
2023/03/17	0	0.00	6	27.43	27.45	-6	11,858	-0.05%
2023/03/16	7	27.81	21	27.52	27.20	-14	11,863	-0.12%
2023/03/15	9	28.24	0	0.00	28.10	9	11,814	0.08%
2023/03/14	15	28.53	0	0.00	28.55	15	11,682	0.13%
2023/03/10	0	0.00	5	28.70	28.65	-5	11,695	-0.04%
2023/03/09	1	29.50	8	29.40	29.45	-7	11,772	-0.06%
2023/03/08	0	0.00	34	29.36	29.20	-34	11,774	-0.29%
2023/03/06	15	30.27	9	30.32	30.50	6	11,831	0.05%
2023/03/03	7	29.99	16	30.30	30.80	-9	11,762	-0.08%
2023/03/02	9	29.57	9.2	29.86	29.70	-0.2	11,512	0.00%
2023/03/01	12	29.03	17.2	28.80	28.40	-5.2	10,692	-0.05%
2023/02/24	29.2	27.56	60	27.72	28.60	-30.8	9,782	-0.31%
2023/02/23	33	26.05	9	26.25	26.10	24	8,677	0.28%
2023/02/22	18	24.80	0	0.00	24.60	18	8,298	0.22%
2023/02/20	0	0.00	1	23.95	23.95	-1	8,417	-0.01%
2023/02/14	0	0.00	10	23.60	23.55	-10	9,274	-0.11%
2023/02/13	0	0.00	15	23.33	23.35	-15	9,331	-0.16%
2023/02/09	0	0.00	2	24.65	24.50	-2	9,676	-0.02%
2023/02/08	0	0.00	10	24.65	24.65	-10	9,803	-0.10%
2023/02/06	1	24.75	0	0.00	24.85	1	9,893	0.01%
2023/02/03	22	25.50	0	0.00	25.25	22	9,994	0.22%
2023/01/17	1	24.60	15	24.58	24.65	-14	9,777	-0.14%
2023/01/16	0	0.00	10	23.96	24.05	-10	9,731	-0.10%
2023/01/11	0	0.00	1	24.45	24.20	-1	9,747	-0.01%
2023/01/10	0	0.00	2	24.35	24.20	-2	9,755	-0.02%
2023/01/09	0	0.00	1	24.30	24.35	-1	9,774	-0.01%
2023/01/06	5	24.05	0	0.00	24.20	5	9,808	0.05%
2023/01/05	0	0.00	1	24.55	24.30	-1	9,838	-0.01%
2022/12/28	5	25.10	0	0.00	25.05	5	9,954	0.05%
2022/12/27	6	25.41	1	25.45	25.45	5	9,993	0.05%
2022/12/26	5	25.55	4	25.50	25.60	1	9,946	0.01%
2022/12/23	11	26.30	0	0.00	26.45	11	9,782	0.11%
2022/12/22	11	27.16	14	27.19	26.65	-3	9,662	-0.03%
2022/12/21	11	26.16	0	0.00	26.25	11	8,896	0.12%
2022/12/20	2	25.50	0	0.00	25.45	2	8,722	0.02%
2022/12/19	5	25.75	0	0.00	25.35	5	8,595	0.06%
2022/12/16	4	26.36	3	26.37	26.25	1	8,458	0.01%
2022/12/15	5	25.25	0	0.00	25.65	5	8,039	0.06%
2022/12/14	9	24.64	0	0.00	24.70	9	8,006	0.11%
2022/12/12	12	25.70	0	0.00	25.45	12	7,823	0.15%
2022/12/09	1	25.55	0	0.00	26.00	1	7,872	0.01%
2022/12/08	3	25.00	7	25.05	25.05	-4	7,941	-0.05%
2022/12/07	5	25.10	1	24.95	25.10	4	7,959	0.05%
2022/12/06	7	25.61	2	25.18	25.15	5	7,863	0.06%
2022/12/05	0	0.00	1	25.55	25.60	-1	7,800	-0.01%
2022/12/02	8	25.89	7	25.85	25.80	1	7,704	0.01%
2022/12/01	10	26.10	3	25.83	26.15	7	7,618	0.09%
2022/11/29	0	0.00	4	25.00	25.25	-4	7,262	-0.06%
2022/11/28	2	25.03	1	24.55	24.80	1	7,178	0.01%
2022/11/25	2	24.78	1	25.05	24.80	1	6,882	0.01%
2022/11/24	5	23.95	0	0.00	23.95	5	6,605	0.08%
2022/11/23	1	23.50	0	0.00	23.65	1	6,241	0.02%
2022/11/22	2	23.30	0	0.00	23.15	2	6,260	0.03%
2022/11/21	1	23.85	0	0.00	23.55	1	6,216	0.02%
2022/11/18	1	24.60	0	0.00	24.20	1	6,163	0.02%
2022/11/17	1	25.20	0	0.00	25.00	1	6,069	0.02%
2022/11/16	1	25.05	0	0.00	24.95	1	6,012	0.02%
2022/11/15	7	25.00	7	25.26	24.95	0	5,867	0.00%
2022/11/14	5	23.99	1	23.75	24.50	4	5,499	0.07%
2022/11/11	2	23.03	0	0.00	22.90	2	5,274	0.04%
2022/11/08	1	23.65	1	23.35	23.20	0	5,211	0.00%
2022/11/07	4	22.69	4	22.60	23.50	0	5,072	0.00%
2022/11/01	1	22.00	0	0.00	22.00	1	4,681	0.02%
2022/10/28	1	23.50	0	0.00	23.45	1	4,610	0.02%
2022/10/26	0	0.00	0	24.10	23.90	0	4,657	0.00%
2022/10/13	0	0.00	1	24.20	24.10	-1	4,966	-0.02%
2022/10/05	40	28.10	0	0.00	27.80	40	4,976	0.80%
2022/10/04	0	0.00	2	26.65	27.05	-2	4,909	-0.04%
2022/09/30	0	0.00	1	23.70	24.45	-1	4,871	-0.02%
2022/09/29	1	24.45	1	24.40	24.40	0	4,901	0.00%
2022/09/28	1	24.90	7	24.96	24.10	-6	4,936	-0.12%
2022/09/27	1	26.65	0	0.00	26.55	1	4,900	0.02%
2022/09/26	7	26.75	1	26.55	26.60	6	4,929	0.12%
2022/09/23	0	0.00	1	28.95	28.65	-1	4,933	-0.02%
2022/09/22	0	0.00	1	28.55	28.15	-1	4,893	-0.02%
2022/09/21	5	28.36	0	0.00	28.30	5	4,823	0.10%
2022/09/19	0	0.00	3	27.80	27.40	-3	4,889	-0.06%
2022/09/15	2	28.30	2	28.33	28.40	0	4,890	0.00%
2022/09/14	3	27.10	0	0.00	27.15	3	4,792	0.06%
2022/09/12	1	27.90	0	0.00	27.05	1	4,898	0.02%
2022/09/08	1	26.90	0	0.00	26.45	1	4,919	0.02%
2022/09/07	80	26.65	80	26.50	26.90	0	4,965	0.00%
2022/09/02	5	26.35	5	26.79	26.20	0	5,028	0.00%
2022/09/01	0	0.00	2	27.45	27.35	-2	5,040	-0.04%
2022/08/31	0	0.00	2	28.30	28.25	-2	5,093	-0.04%
2022/08/29	2	28.45	0	0.00	28.30	2	5,086	0.04%
2022/08/25	1	30.40	0	0.00	30.45	1	5,122	0.02%
2022/08/16	5	31.34	5	31.50	31.15	0	5,937	0.00%
2022/08/12	10	31.80	1	32.00	32.15	9	6,355	0.14%
2022/08/03	2	30.03	1	30.10	30.05	1	6,942	0.01%
2022/08/02	1	30.80	0	0.00	30.70	1	7,204	0.01%
2022/08/01	0	0.00	1	31.85	31.90	-1	7,446	-0.01%
2022/07/28	1	31.35	1	31.40	31.40	0	7,832	0.00%
2022/07/26	1	31.55	1	31.20	31.25	0	8,303	0.00%
2022/07/25	1	31.40	0	0.00	31.70	1	8,565	0.01%
2022/07/22	1	31.80	1	32.40	32.40	0	8,659	0.00%
2022/07/21	4	32.56	3	32.30	32.25	1	8,824	0.01%
2022/07/12	0	0.00	1	30.40	30.40	-1	12,663	-0.01%
2022/07/08	1	32.75	0	0.00	32.75	1	13,146	0.01%
2022/07/06	0	0.00	1	31.40	31.10	-1	13,094	-0.01%
2022/07/05	1	30.80	0	0.00	31.55	1	13,081	0.01%
2022/07/01	1	29.30	0	0.00	29.30	1	13,082	0.01%
2022/06/30	0	0.00	1	31.45	31.45	-1	13,010	-0.01%
2022/06/28	6	34.06	5	33.15	33.80	1	12,960	0.01%
2022/06/24	2	32.30	0	0.00	32.30	2	12,844	0.02%
2022/06/23	1	32.60	0	0.00	31.90	1	12,823	0.01%
2022/06/22	5	33.25	5	33.55	33.00	0	12,847	0.00%
2022/06/21	1	34.70	2	34.10	34.80	-1	12,780	-0.01%
2022/06/20	0	0.00	3	35.90	34.00	-3	12,761	-0.02%
2022/06/16	2	38.50	0	0.00	37.50	2	12,707	0.02%
2022/06/15	1	39.75	1	40.00	39.50	0	12,767	0.00%
2022/06/14	10	39.24	5	38.70	39.60	5	12,968	0.04%
2022/06/13	4	40.25	1	40.50	40.05	3	13,235	0.02%
2022/06/10	2	42.30	0	0.00	42.30	2	13,667	0.01%
2022/06/09	6	43.22	5	43.10	43.10	1	14,312	0.01%
2022/06/08	6	44.44	6	44.58	44.35	0	15,286	0.00%
2022/06/06	4	45.19	1	45.55	44.50	3	17,329	0.02%
2022/06/01	0	0.00	9	45.18	44.95	-9	17,605	-0.05%
2022/05/30	2	44.95	1	45.30	44.85	1	18,006	0.01%
2022/05/27	1	45.10	1	45.15	45.10	0	18,173	0.00%
2022/05/26	6	45.49	7	44.87	45.15	-1	18,374	-0.01%
2022/05/25	6	45.17	55	45.41	45.00	-49	19,013	-0.26%
2022/05/24	1	45.25	0	0.00	45.10	1	19,477	0.01%
2022/05/23	0	0.00	16	45.09	44.75	-16	19,728	-0.08%
2022/05/20	3	43.30	0	0.00	43.00	3	19,665	0.02%
2022/05/17	10	42.85	2	42.90	42.75	8	21,280	0.04%
2022/05/12	1	42.80	2	44.93	42.75	-1	21,177	0.00%
2022/05/10	3	45.35	3	45.90	45.20	0	21,060	0.00%
2022/05/09	2	44.75	0	0.00	44.40	2	20,835	0.01%
2022/05/06	3	45.70	3	45.20	46.25	0	20,764	0.00%
2022/05/05	1	47.00	3	46.22	46.25	-2	20,663	-0.01%
2022/05/04	5	45.24	5	45.43	45.30	0	20,480	0.00%
2022/05/03	2	44.75	0	0.00	44.05	2	20,208	0.01%
2022/04/29	3	45.13	5	45.26	44.50	-2	20,137	-0.01%
2022/04/28	6	43.18	0	0.00	42.45	6	19,944	0.03%
2022/04/27	2	43.60	1	43.40	43.15	1	19,857	0.01%
2022/04/26	1	43.80	8	43.78	43.40	-7	19,656	-0.04%
2022/04/25	11	45.41	11	45.62	45.25	0	19,467	0.00%
2022/04/22	8	49.48	8	49.00	48.70	0	19,228	0.00%
2022/04/21	2	49.15	4	49.46	49.00	-2	18,969	-0.01%
2022/04/20	22	49.80	24	49.61	48.25	-2	18,197	-0.01%
2022/04/19	8	48.51	14	47.69	47.25	-6	16,420	-0.04%
2022/04/18	3	46.10	7	46.31	45.40	-4	15,772	-0.03%
2022/04/15	6	46.10	11	45.66	45.60	-5	15,688	-0.03%
2022/04/14	0	0.00	3	44.30	44.10	-3	15,270	-0.02%
2022/04/12	3	42.43	3	42.53	42.95	0	15,396	0.00%
2022/04/11	3	42.80	0	0.00	42.65	3	15,414	0.02%
2022/04/08	0	0.00	1	43.00	42.90	-1	15,461	-0.01%
2022/04/07	1	42.00	0	0.00	41.00	1	15,455	0.01%
2022/04/06	0	0.00	0.6	43.10	42.80	-0.6	15,481	0.00%
2022/04/01	1	43.60	0	0.00	43.60	1	15,596	0.01%
2022/03/30	1	44.20	5	44.00	44.00	-4	15,630	-0.03%
2022/03/29	8	44.20	0.1	44.10	44.10	7.9	15,639	0.05%
2022/03/28	0	0.00	1	43.40	44.05	-1	15,700	-0.01%
2022/03/25	8	43.39	2	43.20	43.10	6	15,880	0.04%
2022/03/24	5	44.40	25	44.68	44.45	-20	15,869	-0.13%
2022/03/23	0	0.00	7	45.00	44.90	-7	16,004	-0.04%
2022/03/22	1	45.00	17	44.96	44.90	-16	16,094	-0.10%
2022/03/21	1	45.00	1	45.50	45.40	0	16,239	0.00%
2022/03/18	0	0.00	6	45.00	45.00	-6	16,282	-0.04%
2022/03/17	4	45.80	1	45.05	45.80	3	16,302	0.02%
2022/03/16	7	45.26	14	45.01	44.45	-7	16,384	-0.04%
2022/03/15	11	46.11	6	45.73	45.20	5	16,604	0.03%
2022/03/14	24	48.70	13	48.27	47.80	11	16,799	0.07%
2022/03/11	22	47.32	24	47.72	48.15	-2	16,313	-0.01%
2022/03/10	30	48.09	18.9	47.54	47.10	11.1	15,460	0.07%
2022/03/09	2	43.73	59	44.07	45.10	-57	14,030	-0.41%
2022/03/08	7	42.55	12.5	41.61	41.00	-5.5	14,081	-0.04%
2022/03/07	2	44.50	3	43.65	43.05	-1	13,978	-0.01%
2022/03/04	9	45.23	4	45.70	45.25	5	13,893	0.04%
2022/03/03	3	44.90	7	45.00	44.95	-4	13,591	-0.03%
2022/03/02	6	44.99	4	45.03	44.50	2	13,513	0.01%
2022/03/01	1	44.50	4	44.60	44.80	-3	13,411	-0.02%
2022/02/25	2	45.95	6	46.25	44.50	-4	13,260	-0.03%
2022/02/24	20	44.32	8	44.45	43.95	12	12,558	0.10%
2022/02/23	3	44.38	2.5	44.00	44.10	0.5	11,928	0.00%
2022/02/22	6	42.50	1	44.80	41.95	5	11,487	0.04%
2022/02/21	10	45.72	7	44.77	43.80	3	11,259	0.03%
2022/02/18	3	42.32	4.4	42.34	44.30	-1.4	10,238	-0.01%
2022/02/17	0.5	40.62	0	0.00	40.30	0.5	9,889	0.01%
2022/02/16	0.3	40.90	1	41.00	41.00	-0.7	9,903	-0.01%
2022/02/14	0.2	40.00	0	0.00	38.95	0.2	10,035	0.00%
2022/02/10	4	40.24	3	40.28	40.45	1	10,322	0.01%
2022/02/09	0.5	39.10	2	39.00	39.20	-1.5	10,424	-0.01%
2022/02/08	1	38.80	1	38.70	38.95	0	10,534	0.00%
2022/02/07	2	38.28	1	38.95	39.05	1	10,725	0.01%
2022/01/26	0	0.00	1.3	35.64	35.60	-1.3	11,122	-0.01%
2022/01/21	1	37.40	1	37.25	36.70	0	11,408	0.00%
2022/01/20	8	38.30	0	0.00	38.50	8	11,467	0.07%
2022/01/19	1	38.50	0	0.00	38.45	1	11,563	0.01%
2022/01/18	23	39.80	0	0.00	39.65	23	11,669	0.20%
2022/01/17	1	39.60	0	0.00	39.50	1	11,855	0.01%
2022/01/14	2	39.83	6	39.88	40.00	-4	12,072	-0.03%
2022/01/11	1	41.65	0.7	40.95	40.95	0.3	12,517	0.00%
2022/01/10	0	0.00	5	41.35	40.90	-5	12,993	-0.04%
2022/01/07	1.2	41.99	0.5	42.00	41.90	0.7	13,083	0.01%
2022/01/06	1	43.50	0	0.00	43.00	1	13,411	0.01%
2022/01/05	21	44.08	21	43.78	43.70	0	13,643	0.00%
2022/01/04	44	44.59	45	44.41	44.65	-1	13,686	-0.01%
2022/01/03	22	43.94	21	43.86	44.20	1	14,030	0.01%
2021/12/30	1	45.15	5	44.95	45.20	-4	14,555	-0.03%
2021/12/29	5	45.45	1	46.35	45.40	4	14,770	0.03%
2021/12/28	11	46.35	0	0.00	45.90	11	15,060	0.07%
2021/12/27	0	0.00	1	46.20	46.10	-1	15,409	-0.01%
2021/12/24	32	46.87	1.1	47.13	46.60	30.9	15,659	0.20%
2021/12/23	20	47.00	6	47.20	46.85	14	16,080	0.09%
2021/12/22	7	48.21	1	47.95	47.60	6	16,309	0.04%
2021/12/21	7	47.72	3	47.50	48.30	4	16,421	0.02%
2021/12/17	0	0.00	1	47.50	46.45	-1	16,507	-0.01%
2021/12/16	1	46.00	1	47.50	46.40	0	16,710	0.00%
2021/12/15	2	46.40	1	46.95	46.75	1	16,713	0.01%
2021/12/14	1	46.00	3	45.12	44.70	-2	16,837	-0.01%
2021/12/13	3	47.63	0	0.00	47.00	3	17,025	0.02%
2021/12/10	17	49.14	3	48.93	48.15	14	17,372	0.08%
2021/12/09	9	51.45	6	50.98	51.00	3	17,736	0.02%
2021/12/08	1	50.30	18	50.10	50.20	-17	17,981	-0.09%
2021/12/07	1	44.60	2	45.03	45.80	-1	17,768	-0.01%
2021/12/06	3	44.10	5	43.70	43.80	-2	18,102	-0.01%
2021/12/03	0	0.00	2	43.13	43.25	-2	18,761	-0.01%
2021/12/02	5	44.38	3	44.18	44.05	2	19,708	0.01%
2021/12/01	1	42.15	0	0.00	42.45	1	19,899	0.01%
2021/11/30	0	0.00	5	41.70	42.70	-5	20,658	-0.02%
2021/11/26	2	42.00	1	41.30	41.20	1	22,686	0.00%
2021/11/25	6	43.45	0	0.00	42.85	6	23,768	0.03%
2021/11/24	1	43.10	3	43.57	43.60	-2	25,368	-0.01%
2021/11/23	1	42.50	0	0.00	42.50	1	25,959	0.00%
2021/11/22	3	43.63	1	43.50	43.15	2	27,384	0.01%
2021/11/19	2	42.75	1	42.55	42.40	1	28,767	0.00%
2021/11/17	2	43.25	0	0.00	43.05	2	31,371	0.01%
2021/11/16	0	0.00	10	44.00	44.20	-10	32,589	-0.03%
2021/11/12	5	42.30	0	0.00	42.55	5	35,327	0.01%
2021/11/11	2	43.10	1	41.50	41.50	1	35,478	0.00%
2021/11/09	0	0.00	1	43.90	43.90	-1	35,942	0.00%
2021/11/08	1	44.70	1	44.20	44.30	0	35,955	0.00%
2021/11/04	2	44.65	0	0.00	42.90	2	36,514	0.01%
2021/11/03	4	43.06	5	44.70	43.45	-1	37,824	0.00%
2021/11/02	4	41.44	1	41.10	41.10	3	38,083	0.01%
2021/10/29	1	40.80	4	40.50	40.80	-3	38,187	-0.01%
2021/10/28	11	40.87	3	41.42	40.20	8	38,417	0.02%
2021/10/27	1	40.40	0	0.00	40.65	1	38,808	0.00%
2021/10/22	0	0.00	1	41.15	41.10	-1	40,941	0.00%
2021/10/21	1	43.30	0	0.00	43.30	1	41,212	0.00%
2021/10/20	3	43.55	0	0.00	43.20	3	41,449	0.01%
2021/10/19	8	44.69	0	0.00	44.10	8	41,844	0.02%
2021/10/18	0	0.00	1	43.60	45.65	-1	42,166	0.00%
2021/10/15	16	44.19	16	44.09	44.30	0	42,403	0.00%
2021/10/13	1	46.00	25	46.31	43.50	-24	42,883	-0.06%
2021/10/12	2	45.95	2	47.88	45.90	0	44,043	0.00%
2021/10/08	6	48.74	1	49.50	48.70	5	44,735	0.01%
2021/10/07	3	49.00	4	48.31	48.50	-1	45,111	0.00%
2021/10/06	1	46.00	0	0.00	45.00	1	45,156	0.00%
2021/10/05	6	48.15	9	47.46	47.85	-3	45,594	-0.01%
2021/10/04	5	49.51	5	50.08	47.00	0	46,100	0.00%
2021/10/01	2	53.75	2	52.80	53.00	0	47,629	0.00%
2021/09/30	5	56.74	7	57.20	58.40	-2	49,158	0.00%
2021/09/28	6	55.88	4	55.40	55.50	2	48,637	0.00%
2021/09/27	1	59.70	1	57.70	58.20	0	48,523	0.00%
2021/09/24	1	59.40	0	0.00	58.60	1	48,505	0.00%
2021/09/23	7	58.93	10	59.23	58.10	-3	48,309	-0.01%
2021/09/22	2	57.70	1	56.80	57.70	1	48,010	0.00%
2021/09/17	2	57.40	6	58.00	58.00	-4	47,987	-0.01%
2021/09/16	1	57.10	1	57.80	57.30	0	47,791	0.00%
2021/09/15	22	58.45	16	59.60	59.20	6	47,790	0.01%
2021/09/14	17	62.34	11	59.27	59.10	6	47,320	0.01%
2021/09/13	3	62.37	5	62.26	61.50	-2	47,114	0.00%
2021/09/10	5	60.04	9	60.37	59.80	-4	46,563	-0.01%
2021/09/09	2	59.95	3	59.87	59.90	-1	46,502	0.00%
2021/09/08	6	58.52	15	59.63	60.30	-9	48,879	-0.02%
2021/09/07	8	58.70	32	58.80	57.60	-24	50,797	-0.05%
2021/09/06	20	59.02	7	57.64	55.80	13	52,497	0.02%
2021/09/03	8	62.03	4	61.38	60.70	4	54,167	0.01%
2021/09/02	6	62.98	11	62.08	63.80	-5	54,218	-0.01%
2021/09/01	115	65.11	78	63.04	61.90	37	55,198	0.07%	大買/
2021/08/31	23	68.06	10	67.42	67.70	13	54,516	0.02%
2021/08/30	130	69.28	122	66.98	67.00	8	53,818	0.01%	大買/大賣/
2021/08/27	103	65.77	102	65.44	64.30	1	52,661	0.00%	大買/大賣/
2021/08/26	19	66.86	12	67.03	66.60	7	52,777	0.01%
2021/08/25	63	63.26	66	63.92	65.70	-3	52,918	-0.01%
2021/08/24	45	64.52	78	63.31	63.80	-33	52,005	-0.06%
2021/08/23	0	0.00	70	60.50	60.50	-70	50,543	-0.14%
2021/08/20	4	53.95	7	53.57	55.00	-3	51,324	-0.01%
2021/08/19	28	54.84	29.4	54.41	51.70	-1.4	51,051	0.00%
2021/08/18	5	50.10	29	52.12	52.40	-24	50,007	-0.05%
2021/08/17	8	49.19	6	49.58	47.70	2	50,557	0.00%
2021/08/16	4	48.90	4	48.50	48.50	0	50,984	0.00%
2021/08/13	12	49.86	8	51.40	49.50	4	51,529	0.01%
2021/08/12	32	49.86	35	49.97	50.30	-3	51,812	-0.01%
2021/08/11	11	48.81	1	50.00	49.10	10	52,430	0.02%
2021/08/10	13	51.59	10	50.70	50.40	3	52,970	0.01%
2021/08/09	38	53.19	27	53.18	52.10	11	52,740	0.02%
2021/08/06	20	52.40	40	52.81	54.10	-20	51,535	-0.04%
2021/08/05	9	49.84	4	50.03	49.20	5	51,190	0.01%
2021/08/04	1	51.40	2.1	52.01	50.90	-1.1	51,652	0.00%
2021/08/03	4.1	51.75	1	52.30	51.20	3.1	53,098	0.01%
2021/08/02	22	48.56	27	51.06	51.00	-5	53,338	-0.01%
2021/07/30	21	51.19	2	52.50	50.00	19	54,107	0.04%
2021/07/29	21	51.96	42	53.25	54.40	-21	53,367	-0.04%
2021/07/28	3	48.07	13	47.75	49.50	-10	52,449	-0.02%
2021/07/27	16	48.19	17	47.68	46.50	-1	51,673	0.00%
2021/07/26	29	50.08	4	50.18	49.30	25	51,299	0.05%
2021/07/23	19	51.06	11	51.86	53.50	8	50,976	0.02%
2021/07/22	11	49.93	10	51.51	49.85	1	50,458	0.00%
2021/07/21	42	52.88	20	55.06	51.70	22	49,923	0.04%
2021/07/20	15	54.82	3	54.50	56.40	12	49,293	0.02%
2021/07/19	4	55.75	10	55.77	55.10	-6	48,920	-0.01%
2021/07/16	11	56.81	6	58.30	55.00	5	48,672	0.01%
2021/07/15	53	54.39	12	55.16	55.90	41	47,599	0.09%
2021/07/14	25	52.88	14	52.25	50.90	11	47,513	0.02%
2021/07/13	28	54.80	3.5	55.77	54.40	24.5	46,883	0.05%
2021/07/12	17	63.22	8	62.99	60.40	9	47,094	0.02%
2021/07/09	10	64.77	108	63.69	62.70	-98	46,827	-0.21%	大賣/
2021/07/08	30	72.23	14	70.24	68.30	16	47,679	0.03%
2021/07/07	194	72.70	80	69.92	71.10	114	46,134	0.25%	大買/鉅額交易
2021/07/05	0	0.00	1	63.00	63.00	-1	45,005	0.00%
2021/07/02	0	0.00	1	71.00	67.50	-1	45,037	0.00%
2021/06/29	0	0.00	1.9	59.76	59.00	-1.9	44,970	0.00%
2021/06/28	0	0.00	1	64.10	62.20	-1	44,934	0.00%
2021/06/25	1	60.90	5	58.68	59.40	-4	44,861	-0.01%
2021/06/24	0	0.00	14	60.65	60.90	-14	44,838	-0.03%
2021/06/22	4.2	68.80	7	68.10	68.90	-2.8	44,606	-0.01%
2021/06/21	10.3	61.32	8.5	63.30	63.80	1.8	44,233	0.00%
2021/06/18	11	55.41	3	56.17	58.00	8	45,082	0.02%
2021/06/17	28	50.76	15	51.76	52.80	13	45,290	0.03%
2021/06/16	28	46.77	18	47.23	48.05	10	42,907	0.02%
2021/06/15	15	42.08	13	42.92	43.70	2	40,585	0.00%
2021/06/11	3	39.03	62	38.71	39.75	-59	37,979	-0.16%
2021/06/10	9	35.49	1	35.60	36.15	8	36,106	0.02%
2021/06/09	36	37.47	10	38.28	36.60	26	35,605	0.07%
2021/06/08	0	0.00	5	36.90	36.90	-5	33,536	-0.01%
2021/06/07	2	34.85	21	33.24	33.55	-19	33,183	-0.06%
2021/06/04	7	37.31	4	36.35	35.45	3	32,705	0.01%
2021/06/03	15	38.54	8	38.34	38.30	7	32,180	0.02%
2021/06/02	21	37.96	75	38.13	37.70	-54	31,370	-0.17%
2021/06/01	56	35.68	22	36.14	36.60	34	29,844	0.11%
2021/05/31	39	37.49	17	36.39	35.20	22	29,322	0.08%
2021/05/28	17	36.35	22	37.13	36.25	-5	28,468	-0.02%
2021/05/27	13	35.87	3.9	36.24	35.55	9.1	27,260	0.03%
2021/05/26	14	33.74	31	34.75	34.70	-17	26,202	-0.06%
2021/05/25	59	33.96	44	33.23	33.00	15	25,070	0.06%
2021/05/24	13	31.11	22	32.81	33.25	-9	23,739	-0.04%
2021/05/21	21	28.74	41	29.24	30.25	-20	23,232	-0.09%
2021/05/20	87	28.98	97	29.24	27.50	-10	22,566	-0.04%
2021/05/19	40	28.02	35	27.76	27.90	5	22,070	0.02%
2021/05/18	5	27.36	18.1	26.67	26.95	-13.1	21,209	-0.06%
2021/05/17	4	25.25	1	25.20	25.20	3	20,287	0.01%
2021/05/14	7	27.95	7.1	29.37	27.95	-0.1	19,953	0.00%
2021/05/13	11	31.43	7	31.12	31.05	4	19,467	0.02%
2021/05/12	6	35.14	5	34.45	34.45	1	19,082	0.01%
2021/05/11	21	38.04	2	39.09	38.25	19	18,559	0.10%
2021/05/10	10	34.15	12.1	35.53	35.55	-2.1	16,953	-0.01%
2021/05/07	30	30.74	28.1	31.60	32.35	2	16,299	0.01%
2021/05/04	1	26.10	0	0.00	26.10	1	14,922	0.01%
2021/04/28	0	0.00	3	28.70	28.30	-3	14,931	-0.02%
2021/04/27	0	0.00	2	29.00	28.85	-2	14,965	-0.01%
2021/04/26	0	0.00	8	26.65	28.85	-8	14,986	-0.05%
2021/04/21	1	33.20	6	33.10	33.30	-5	15,530	-0.03%
2021/04/20	30	29.43	4.2	30.10	30.30	25.8	15,294	0.17%
2021/04/19	1	26.75	50	27.55	27.55	-49	14,488	-0.34%
2021/04/16	6	24.28	10	23.60	25.05	-4	14,367	-0.03%
2021/04/15	3	22.85	11	22.45	22.80	-8	13,506	-0.06%
2021/04/14	32	22.32	18	22.33	23.00	14	13,125	0.11%
2021/04/13	0	0.00	29	21.03	21.65	-29	11,426	-0.25%
2021/04/12	22	20.00	2	20.15	19.70	20	10,992	0.18%
2021/04/09	6	19.15	0	0.00	18.80	6	10,562	0.06%
2021/04/07	2	19.40	3	19.35	19.35	-1	10,214	-0.01%
2021/04/06	0	0.00	8.1	18.05	18.10	-8.1	10,228	-0.08%
2021/03/31	3	17.90	0	0.00	18.00	3	10,538	0.03%
2021/03/30	9	17.66	0	0.00	17.65	9	10,717	0.08%
2021/03/29	0	0.00	6	18.58	18.20	-6	11,215	-0.05%
2021/03/26	2	17.70	0	0.00	17.75	2	11,431	0.02%
2021/03/24	3	17.00	37	17.01	17.15	-34	11,581	-0.29%
2021/03/23	32	18.27	4	17.25	17.55	28	11,514	0.24%
2021/03/22	7	18.40	1	18.05	18.75	6	10,458	0.06%
2021/03/19	2	16.75	5	16.33	17.05	-3	9,986	-0.03%
2021/03/18	2	14.75	4	14.64	15.50	-2	9,503	-0.02%
2021/03/17	2	13.73	3	13.60	14.10	-1	9,043	-0.01%
2021/03/16	8	13.66	7	13.59	13.85	1	8,790	0.01%
2021/03/15	4	12.75	2.2	12.52	12.75	1.8	8,337	0.02%
2021/03/12	2	11.78	2	11.65	11.60	0	8,069	0.00%
2021/03/05	3	11.98	0	0.00	11.45	3	7,790	0.04%
2021/03/02	20	11.80	20	11.30	11.30	0	7,715	0.00%
2021/02/26	0	0.00	17	11.80	11.70	-17	7,669	-0.22%
2021/02/25	10	11.80	10	11.85	11.65	0	7,613	0.00%
2021/02/24	5	11.80	5	11.65	11.65	0	7,539	0.00%
2021/02/23	8	12.25	14	12.13	11.90	-6	7,470	-0.08%
2021/02/22	27	12.05	0.5	12.07	12.10	26.5	7,259	0.37%
2021/02/19	20.5	11.85	20	11.60	11.50	0.5	7,117	0.01%
2021/02/18	0	0.00	0.2	11.35	11.35	-0.2	6,852	0.00%
2021/02/17	0.2	10.20	0	0.00	10.35	0.2	6,787	0.00%
2021/02/04	0	0.00	0.2	10.00	9.94	-0.2	6,759	0.00%
2021/02/03	0.2	10.00	0	0.00	9.98	0.2	6,780	0.00%
2021/02/01	12	9.70	12	9.81	9.91	0	6,936	0.00%
2021/01/26	1	10.20	0	0.00	10.15	1	7,288	0.01%
2021/01/25	10	10.50	20	10.69	10.75	-10	7,238	-0.14%
2021/01/22	0	0.00	24	10.35	10.25	-24	7,138	-0.34%
2021/01/21	30	9.94	20	9.77	9.72	10	7,113	0.14%
2021/01/20	50	9.91	1	9.56	9.56	49	7,016	0.70%
2021/01/19	28	10.98	10	10.89	10.45	18	6,930	0.26%
2021/01/18	0	0.00	10	10.49	11.00	-10	6,890	-0.15%
2021/01/15	43	12.61	0	0.00	11.20	43	6,737	0.64%
2021/01/13	0	0.00	2	11.75	11.25	-2	5,699	-0.04%
2021/01/05	0	0.00	22	12.60	13.00	-22	5,299	-0.42%
2020/12/25	2	13.00	107	13.00	13.20	-105	4,643	-2.26%	大賣/鉅額交易
2020/12/24	7	12.23	2	12.00	12.40	5	4,435	0.11%
2020/12/23	5	10.30	10	10.90	11.95	-5	4,179	-0.12%
2020/12/22	33	10.94	5	10.95	10.90	28	3,646	0.77%
2020/12/16	5	8.10	2	8.40	8.48	3	2,959	0.10%
2020/12/11	0	0.00	2	7.38	7.33	-2	2,575	-0.08%
2020/12/10	2	7.57	0	0.00	7.55	2	2,564	0.08%
2020/12/08	3.7	7.79	0	7.42	7.79	3.6	2,572	0.14%
2020/11/25	0	0.00	1	7.33	7.32	-1	2,833	-0.04%
2020/11/24	1	7.30	0	0.00	7.18	1	2,799	0.04%
2020/11/13	0	0.00	10	7.09	7.09	-10	2,800	-0.36%
2020/11/10	10	7.39	0	0.00	7.20	10	2,747	0.36%
2020/11/05	0	0.00	0.1	7.03	7.19	-0.1	2,383	0.00%
2020/11/04	0	0.00	0.2	7.01	7.03	-0.2	2,016	-0.01%
2020/11/03	0.3	7.02	0	0.00	6.95	0.3	2,005	0.01%
2020/10/27	0	0.00	6	7.22	7.19	-6	1,782	-0.34%
2020/10/26	1	7.12	0	0.00	7.39	1	1,757	0.06%
2020/10/19	5	6.75	0	0.00	6.78	5	1,675	0.30%
2020/10/05	0	0.00	14	6.90	6.93	-14	1,604	-0.87%
2020/09/29	0	0.00	1	6.80	6.75	-1	1,639	-0.06%
2020/09/22	0	0.00	6	6.89	6.92	-6	1,827	-0.33%
2020/09/21	15	7.10	2	7.10	7.05	13	1,818	0.71%
2020/09/10	6	7.80	0	0.00	7.68	6	1,828	0.33%
2020/09/08	0	0.00	1	8.18	7.85	-1	1,773	-0.06%
2020/09/02	0	0.00	2	7.24	7.11	-2	1,693	-0.12%
2020/09/01	2	7.11	0	0.00	7.30	2	1,740	0.11%
2020/08/05	0	0.00	1	5.98	5.97	-1	1,464	-0.07%
2020/07/24	1	6.16	0	0.00	6.12	1	1,504	0.07%
2020/07/16	1	6.41	0	0.00	6.41	1	1,496	0.07%
2020/07/08	0	0.00	4	6.83	6.76	-4	1,498	-0.27%
2020/07/07	4	6.98	1	6.91	6.91	3	1,477	0.20%
2020/07/06	1	7.21	3	7.09	7.09	-2	1,472	-0.14%
2020/07/03	10	7.05	5	7.05	6.90	5	1,429	0.35%
2020/06/11	0	0.00	1	6.62	6.13	-1	1,049	-0.10%
2020/06/10	1	6.44	2	6.57	6.40	-1	1,019	-0.10%
2020/06/09	5	6.51	1	6.90	6.55	4	984	0.41%
2020/06/08	1	6.22	1	6.29	6.34	0	853	0.00%
2020/06/05	1	5.39	0	0.00	5.77	1	761	0.13%
2020/05/27	0	0.00	10	5.00	5.04	-10	678	-1.47%
2020/05/20	10	5.00	0	0.00	5.00	10	633	1.58%
2020/03/24	0	0.00	1	4.35	4.36	-1	378	-0.26%
2020/03/13	1	5.76	0	0.00	5.99	1	292	0.34%
2020/03/12	0	0.00	3	6.28	6.40	-3	278	-1.08%
2020/03/06	0	0.00	1	6.95	6.85	-1	250	-0.40%
2020/02/24	1	6.87	0	0.00	6.92	1	238	0.42%
2019/12/19	0	0.00	0.6	8.03	8.08	-0.6	156	-0.38%
2019/12/17	0	0.00	10	8.17	8.18	-10	150	-6.64%
2019/12/11	0	8.26	0	0.00	8.31	0	145	0.00%
2019/11/13	0	0.00	0.6	8.37	8.45	-0.6	163	-0.36%
2019/10/30	0	0.00	0.2	8.58	8.64	-0.2	169	-0.10%
2019/10/16	0	0.00	3	8.80	8.80	-3	237	-1.26%
2019/09/09	0	0.00	10	8.95	8.96	-10	283	-3.53%
2019/09/03	0	0.00	2	9.04	8.97	-2	280	-0.71%
2019/09/02	0	0.00	5	8.97	9.00	-5	279	-1.79%
2019/08/23	0	0.00	10	8.66	8.72	-10	293	-3.41%
2019/08/22	0	0.00	5	8.70	8.76	-5	291	-1.71%
2019/08/21	0	0.00	5	8.72	8.75	-5	297	-1.68%
2019/08/08	0	0.00	5	9.00	9.04	-5	322	-1.55%
2019/07/22	3	9.55	0	0.00	9.51	3	316	0.95%
2019/07/05	10	8.88	0	0.00	8.92	10	272	3.67%
2019/06/27	0	0.00	2	8.55	8.59	-2	284	-0.70%
2019/06/12	0	0.00	2	8.45	8.45	-2	321	-0.62%
2019/05/20	10	8.35	0	0.00	8.31	10	375	2.66%
2019/04/01	0	0.00	15	9.71	9.82	-15	483	-3.10%
2019/03/25	0	0.00	15	10.25	10.20	-15	470	-3.19%
2019/03/15	20	10.85	0	0.00	10.90	20	497	4.02%
2019/03/05	0	0.00	12	10.50	10.50	-12	553	-2.17%
2019/02/27	0	0.00	12	10.35	10.40	-12	556	-2.16%
2019/02/13	20	7.17	0	0.00	7.15	20	550	3.63%
2019/01/28	0	0.00	20	7.31	7.35	-20	532	-3.75%
2019/01/09	10	7.41	0	0.00	7.40	10	713	1.40%
2019/01/08	5	7.40	0	0.00	7.40	5	743	0.67%
2019/01/07	10	7.42	0	0.00	7.45	10	781	1.28%
2019/01/04	10	7.39	0	0.00	7.45	10	780	1.28%
2019/01/03	10	7.48	0	0.00	7.45	10	799	1.25%
2019/01/02	10	7.40	0	0.00	7.41	10	799	1.25%
2018/12/28	10	7.37	0	0.00	7.38	10	795	1.26%
2018/12/24	10	7.50	1	7.42	7.42	9	780	1.15%
2018/12/22	0	0.00	2	7.39	7.59	-2	775	-0.26%
2018/12/20	10	7.50	0	0.00	7.55	10	767	1.30%
2018/12/19	1	7.75	1	7.63	7.58	0	761	0.00%
2018/12/06	2	7.36	0	0.00	7.36	2	682	0.29%
2018/11/29	0	0.00	1	7.71	7.50	-1	665	-0.15%
2018/11/28	1	7.42	0	0.00	7.66	1	660	0.15%
2018/11/27	0	0.00	2	7.27	7.27	-2	621	-0.32%
2018/11/13	1	7.18	0	0.00	7.18	1	702	0.14%
2018/11/12	1	7.23	0	0.00	7.22	1	703	0.14%
2018/10/24	1	7.70	0	0.00	7.73	1	851	0.12%
2018/10/22	0	0.00	1	8.29	8.18	-1	823	-0.12%
2018/08/29	0	0.00	12	8.13	8.18	-12	889	-1.35%
2018/08/27	4	8.10	0	0.00	8.03	4	911	0.44%
2018/08/22	1	8.04	0	0.00	8.06	1	885	0.11%
2018/08/21	0	0.00	3	8.12	8.00	-3	881	-0.34%
2018/08/07	0	0.00	1	8.10	8.00	-1	820	-0.12%
2018/07/31	8	7.62	18	7.61	7.59	-10	766	-1.30%
2018/07/18	10	7.34	0	0.00	7.35	10	793	1.26%
2018/06/06	3	7.66	0	0.00	7.65	3	1,257	0.24%
2018/05/10	1	7.71	0	0.00	7.70	1	1,101	0.09%
2018/05/04	3	7.89	0	0.00	7.83	3	1,047	0.29%
2018/04/16	0	0.00	1	7.44	7.51	-1	1,015	-0.10%
2018/03/26	3	7.42	0	0.00	7.40	3	987	0.30%
2018/03/23	2	7.14	0	0.00	7.17	2	677	0.30%
2018/03/22	0	0.00	10	8.00	7.89	-10	515	-1.94%
2018/02/07	0	0.00	1	8.72	8.65	-1	554	-0.18%
2018/01/29	2	9.25	0	0.00	9.27	2	535	0.37%
2018/01/22	0	0.00	1	9.17	9.16	-1	530	-0.19%
2018/01/19	0	0.00	3	9.25	9.27	-3	524	-0.57%
2018/01/18	0	0.00	1	9.31	9.31	-1	520	-0.19%
2018/01/17	0	0.00	3	9.23	9.36	-3	520	-0.58%
2018/01/16	3	9.23	0	0.00	9.25	3	528	0.57%
2018/01/09	0	0.00	1	9.51	9.40	-1	516	-0.19%
2018/01/04	0	0.00	3	9.39	9.30	-3	485	-0.62%