四維航 (5608)-新百王券商分點個股進出

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
18.55
漲跌
▲0.15
漲幅
+0.82%
成交量
7,313張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/04/17	0	18.53	0	0.00	18.45	0	1,895	0.00%
2024/04/16	0	0.00	2	18.40	18.40	-2	1,925	-0.10%
2024/04/15	1	19.35	0	0.00	19.30	1	1,958	0.05%
2024/04/12	7	19.32	1	19.50	19.45	6	1,975	0.30%
2024/04/09	5	18.65	0	0.00	18.65	5	2,212	0.23%
2024/04/08	0	0.00	2	18.43	18.45	-2	2,280	-0.09%
2024/04/03	0	18.35	0	0.00	18.35	0	2,287	0.00%
2024/03/18	0	19.15	1	19.05	19.20	-1	3,222	-0.03%
2024/03/15	0	0.00	1	19.05	19.65	-1	3,269	-0.03%
2024/03/06	0	0.00	2	19.75	19.80	-2	6,307	-0.03%
2024/02/29	0	20.15	0	0.00	20.10	0	7,190	0.00%
2024/02/26	0	0.00	0	19.90	19.80	0	7,127	0.00%
2024/02/22	2	20.15	0	0.00	20.10	2	7,088	0.03%
2024/02/21	2	20.10	3	20.02	20.05	-1	7,042	-0.01%
2024/02/20	4	19.83	5	19.70	19.70	-1	6,968	-0.01%
2024/01/24	0	0.00	1	19.80	19.70	-1	6,922	-0.01%
2024/01/23	1	19.65	0	0.00	19.60	1	6,912	0.01%
2024/01/17	3	19.05	0	0.00	19.10	3	6,882	0.04%
2024/01/15	1	20.15	0	0.00	20.00	1	6,851	0.01%
2024/01/12	4	20.00	2	20.08	20.00	2	6,861	0.03%
2024/01/10	3	19.80	0	0.00	19.80	3	6,925	0.04%
2024/01/09	4	20.45	0	0.00	20.30	4	6,893	0.06%
2024/01/05	0	0.00	4	21.48	21.70	-4	6,793	-0.06%
2024/01/04	7	21.59	7	21.60	21.55	0	6,685	0.00%
2024/01/03	10	20.95	10	21.00	20.95	0	6,539	0.00%
2024/01/02	0	0.00	3	21.03	20.75	-3	6,532	-0.05%
2023/12/27	0	0.00	8	20.95	20.90	-8	6,449	-0.12%
2023/12/25	1	20.45	0	0.00	20.40	1	6,355	0.02%
2023/12/22	16	21.87	8	21.81	21.90	8	6,274	0.13%
2023/12/21	2	22.25	2	22.15	22.10	0	6,181	0.00%
2023/12/19	3	21.40	5	21.76	21.40	-2	5,989	-0.03%
2023/12/18	12	21.48	0	0.00	21.70	12	5,966	0.20%
2023/12/13	11	21.91	11	21.63	21.65	0	6,061	0.00%
2023/12/12	1	21.65	0	0.00	21.65	1	6,318	0.02%
2023/12/11	0	0.00	20	21.95	22.00	-20	6,362	-0.31%
2023/12/08	1	22.80	1	22.50	22.15	0	6,290	0.00%
2023/12/07	2	22.65	2	22.65	22.50	0	6,127	0.00%
2023/12/06	39	23.48	47	23.64	23.55	-8	5,917	-0.14%
2023/12/05	98	24.44	78	24.40	24.00	20	5,593	0.36%
2023/12/04	15	22.68	14	23.08	23.35	1	4,171	0.02%
2023/12/01	18	21.11	18	20.76	21.25	0	3,637	0.00%
2023/11/30	32	20.30	31	20.24	19.95	1	3,249	0.03%
2023/11/29	26	19.73	23	19.50	19.80	3	3,115	0.10%
2023/11/28	0	0.00	16.4	20.20	20.20	-16.4	2,523	-0.65%
2023/11/27	1	18.40	1	18.75	18.40	0	2,339	0.00%
2023/11/22	3	17.90	3	17.85	17.85	0	2,358	0.00%
2023/11/16	4	17.95	4	17.90	17.85	0	2,711	0.00%
2023/11/15	1	17.60	0	0.00	17.65	1	3,188	0.03%
2023/11/13	2	17.35	0	0.00	17.30	2	3,343	0.06%
2023/11/10	5	17.65	5	17.60	17.60	0	3,337	0.00%
2023/11/03	3	18.15	4	18.23	18.15	-1	3,537	-0.03%
2023/11/02	3	18.15	3	17.95	18.10	0	3,540	0.00%
2023/10/31	3	17.80	0	0.00	17.70	3	3,556	0.08%
2023/10/30	0	0.00	1	18.15	18.15	-1	3,575	-0.03%
2023/10/23	0	18.15	0	0.00	18.25	0	3,799	0.00%
2023/10/19	27	18.80	27	18.96	18.80	0	3,831	0.00%
2023/10/18	1	18.65	0	0.00	18.55	1	3,807	0.03%
2023/10/06	5	19.60	5	19.64	19.60	0	3,913	0.00%
2023/10/05	0	19.25	0	0.00	19.20	0	3,906	0.00%
2023/10/04	4	19.10	11	19.10	19.15	-7	3,898	-0.18%
2023/09/27	1	20.05	16	19.75	19.65	-15	3,860	-0.39%
2023/09/22	0.1	19.95	0	0.00	19.90	0.1	3,917	0.00%
2023/09/20	10	20.68	9	21.02	20.45	1	3,869	0.03%
2023/09/19	1	20.95	0	0.00	20.65	1	3,679	0.03%
2023/09/15	84	20.51	83	20.83	20.55	1	3,512	0.03%
2023/09/14	5	19.64	12	19.73	19.75	-7	3,182	-0.22%
2023/09/13	0	0.00	2	18.88	18.95	-2	3,091	-0.06%
2023/09/12	8	18.90	0	0.00	18.90	8	3,116	0.26%
2023/09/08	6	19.35	5	19.05	19.05	1	3,176	0.03%
2023/09/07	0	0.00	5	18.90	18.90	-5	3,159	-0.16%
2023/09/06	5	19.55	0	0.00	19.20	5	3,152	0.16%
2023/09/04	0	0.00	10	19.50	19.35	-10	3,185	-0.31%
2023/08/31	10	19.25	0	0.00	19.15	10	3,179	0.31%
2023/08/29	1	19.50	1	19.35	19.65	0	3,199	0.00%
2023/08/28	5	19.40	1	19.40	19.15	4	3,217	0.12%
2023/08/25	11	19.83	16	19.61	19.65	-5	3,188	-0.16%
2023/08/24	10	19.95	9	19.72	19.70	1	3,164	0.03%
2023/08/23	31	20.60	12.4	20.31	20.25	18.6	3,126	0.60%
2023/08/22	16	20.53	2	20.01	20.45	14	3,054	0.46%
2023/08/21	32	20.42	45	20.21	20.10	-13	2,924	-0.44%
2023/08/18	5	19.93	10	20.30	20.40	-5	2,443	-0.20%
2023/08/16	1.2	18.01	0	0.00	18.00	1.2	2,295	0.05%
2023/08/15	0	0.00	4	18.20	18.15	-4	2,295	-0.17%
2023/08/14	1.2	18.00	0	0.00	17.55	1.2	2,277	0.05%
2023/08/11	6.2	18.09	1	18.25	18.10	5.2	2,244	0.23%
2023/08/10	2.2	18.78	0	0.00	18.70	2.2	2,124	0.10%
2023/08/09	0.2	18.95	0	0.00	18.85	0.2	2,121	0.01%
2023/08/08	0.2	19.20	0	0.00	19.00	0.2	2,113	0.01%
2023/08/04	2	19.50	0	0.00	19.55	2	2,153	0.09%
2023/08/02	2	19.60	1	19.80	19.40	1	2,161	0.05%
2023/07/31	6	19.85	2	19.55	19.55	4	2,185	0.18%
2023/07/28	1	20.25	1	20.32	20.00	0	2,149	0.00%
2023/07/27	1	19.50	0	0.00	19.70	1	2,062	0.05%
2023/07/26	1	19.20	0	0.00	19.10	1	2,021	0.05%
2023/07/25	0.2	18.95	0	0.00	18.90	0.2	2,016	0.01%
2023/07/24	0.2	19.50	0	0.00	19.00	0.2	2,014	0.01%
2023/07/21	0.2	20.10	2	19.80	19.80	-1.8	1,997	-0.09%
2023/07/19	0.1	20.35	0	0.00	20.10	0.1	1,989	0.01%
2023/07/18	2	20.50	0	0.00	20.40	2	2,023	0.10%
2023/07/13	0.1	22.25	0	0.00	21.70	0.1	2,005	0.01%
2023/07/12	0.1	22.75	0	0.00	22.30	0.1	2,005	0.01%
2023/07/11	0	0.00	7	22.80	22.85	-7	2,001	-0.35%
2023/07/10	0.1	23.05	0	0.00	22.75	0.1	2,026	0.01%
2023/07/07	0.1	23.25	1.1	23.15	23.10	-1	2,052	-0.05%
2023/07/06	0.1	23.35	0	0.00	23.30	0.1	2,072	0.01%
2023/07/05	0.1	23.40	0	0.00	23.40	0.1	2,125	0.01%
2023/06/30	2	22.93	2	22.90	22.90	0	2,191	0.00%
2023/06/14	1	23.55	14.4	23.46	23.65	-13.4	2,633	-0.51%
2023/06/13	4	23.10	0	0.00	23.15	4	2,765	0.14%
2023/06/12	6	23.12	0	0.00	23.15	6	3,031	0.20%
2023/06/08	0	0.00	4	23.45	23.55	-4	3,264	-0.12%
2023/06/07	4	23.20	0	0.00	23.20	4	3,577	0.11%
2023/06/02	0	0.00	16	22.73	22.85	-16	4,096	-0.39%
2023/06/01	16	22.49	0	0.00	22.50	16	4,484	0.36%
2023/05/30	1	22.90	1	22.95	22.90	0	5,964	0.00%
2023/05/22	0	0.00	2	23.95	23.95	-2	8,707	-0.02%
2023/05/19	2	23.60	1	23.50	23.50	1	8,705	0.01%
2023/05/15	1	23.50	0	0.00	23.75	1	8,803	0.01%
2023/05/10	0	0.00	2	24.10	24.10	-2	8,858	-0.02%
2023/05/08	3	24.08	5	23.59	23.40	-2	8,844	-0.02%
2023/05/05	0	0.00	3.9	24.40	24.40	-3.9	8,932	-0.04%
2023/05/02	3	24.65	9	24.72	24.65	-6	9,054	-0.07%
2023/04/28	1	25.25	2	25.15	25.10	-1	9,074	-0.01%
2023/04/26	2	24.20	0	0.00	24.40	2	9,140	0.02%
2023/04/25	2	24.55	12	24.80	24.55	-10	9,128	-0.11%
2023/04/21	1	25.95	2	25.90	25.50	-1	9,128	-0.01%
2023/04/20	2	26.30	0	0.00	26.30	2	9,116	0.02%
2023/04/19	28	26.54	0	0.00	26.35	28	9,142	0.31%
2023/04/18	0	0.00	10	26.85	26.75	-10	9,138	-0.11%
2023/04/17	14	27.28	2	27.23	27.30	12	9,142	0.13%
2023/04/14	1	27.00	1	27.00	27.10	0	9,195	0.00%
2023/04/11	20	27.05	0	0.00	27.05	20	9,229	0.22%
2023/04/10	2	27.40	4	27.35	27.10	-2	9,280	-0.02%
2023/04/07	6	27.03	18	27.19	27.25	-12	9,327	-0.13%
2023/04/06	1	26.85	0	0.00	26.60	1	9,454	0.01%
2023/03/31	10	26.35	1	26.25	26.30	9	9,552	0.09%
2023/03/30	1	26.35	0	0.00	26.30	1	10,377	0.01%
2023/03/29	1	26.30	0	0.00	26.30	1	10,589	0.01%
2023/03/28	0	0.00	3	26.85	26.45	-3	10,780	-0.03%
2023/03/27	8	26.89	0	0.00	27.05	8	10,957	0.07%
2023/03/24	2	26.50	2	26.48	26.40	0	11,421	0.00%
2023/03/23	1	26.35	2	26.26	26.20	-1	11,589	-0.01%
2023/03/22	10	27.38	7	27.25	27.10	3	11,652	0.03%
2023/03/21	3	27.22	3	27.37	27.35	0	11,700	0.00%
2023/03/20	5	27.42	0	0.00	27.10	5	11,728	0.04%
2023/03/17	8	27.39	2	27.48	27.45	6	11,858	0.05%
2023/03/16	4	27.55	0	0.00	27.20	4	11,863	0.03%
2023/03/15	28	28.91	20	28.51	28.10	8	11,814	0.07%
2023/03/14	18	28.87	18	28.86	28.55	0	11,682	0.00%
2023/03/13	1	28.75	0	0.00	28.85	1	11,698	0.01%
2023/03/10	6	29.28	23	29.84	28.65	-17	11,695	-0.15%
2023/03/09	20	29.55	17	29.61	29.45	3	11,772	0.03%
2023/03/08	27	29.57	11	29.34	29.20	16	11,774	0.14%
2023/03/07	24	30.11	34	30.44	30.15	-10	11,672	-0.09%
2023/03/06	14	30.22	10	30.47	30.50	4	11,831	0.03%
2023/03/03	56	29.97	71.1	30.35	30.80	-15.1	11,762	-0.13%
2023/03/02	45	29.48	50	29.70	29.70	-5	11,512	-0.04%
2023/03/01	70	28.70	71	28.47	28.40	-1	10,692	-0.01%
2023/02/24	111	27.97	160	27.76	28.60	-49	9,782	-0.50%	大買/大賣/
2023/02/23	33	25.92	91	25.75	26.10	-58	8,677	-0.67%
2023/02/22	11	24.66	2	24.60	24.60	9	8,298	0.11%
2023/02/21	1	24.40	0	0.00	24.35	1	8,256	0.01%
2023/02/20	0	0.00	5.4	23.95	23.95	-5.4	8,417	-0.06%
2023/02/17	5	23.70	0	0.00	23.70	5	8,808	0.06%
2023/02/14	5	23.55	3	23.65	23.55	2	9,274	0.02%
2023/02/13	6	23.35	3	23.35	23.35	3	9,331	0.03%
2023/02/10	5	24.05	1	24.00	24.05	4	9,472	0.04%
2023/02/09	26	24.59	1	24.80	24.50	25	9,676	0.26%
2023/02/08	25	24.70	0	0.00	24.65	25	9,803	0.26%
2023/02/03	9	25.43	2	25.50	25.25	7	9,994	0.07%
2023/02/02	2	25.05	0	0.00	25.20	2	9,867	0.02%
2023/01/17	1	24.70	0	0.00	24.65	1	9,777	0.01%
2023/01/16	0	0.00	1	24.00	24.05	-1	9,731	-0.01%
2023/01/13	2	24.10	0	0.00	24.00	2	9,736	0.02%
2023/01/12	1	24.15	1	24.30	24.05	0	9,746	0.00%
2023/01/11	0	0.00	10	24.50	24.20	-10	9,747	-0.10%
2023/01/09	1	24.10	3	24.32	24.35	-2	9,774	-0.02%
2023/01/06	1	24.05	21	24.06	24.20	-20	9,808	-0.20%
2023/01/05	3	24.33	0	0.00	24.30	3	9,838	0.03%
2023/01/04	25	24.50	6	24.53	24.35	19	9,848	0.19%
2023/01/03	1	25.20	1	24.85	25.00	0	9,807	0.00%
2022/12/30	2	25.25	0	0.00	25.10	2	9,835	0.02%
2022/12/29	16	24.97	1	25.00	25.05	15	9,871	0.15%
2022/12/28	1	25.20	9	25.20	25.05	-8	9,954	-0.08%
2022/12/27	9	25.58	8	25.95	25.45	1	9,993	0.01%
2022/12/26	17	25.70	0	0.00	25.60	17	9,946	0.17%
2022/12/23	5	26.10	0	0.00	26.45	5	9,782	0.05%
2022/12/22	30	27.10	22	27.54	26.65	8	9,662	0.08%
2022/12/21	8	26.31	8	26.19	26.25	0	8,896	0.00%
2022/12/20	1	25.70	4	26.28	25.45	-3	8,722	-0.03%
2022/12/19	11	26.20	7	25.56	25.35	4	8,595	0.05%
2022/12/16	13	26.42	24.5	26.48	26.25	-11.5	8,458	-0.14%
2022/12/15	2	25.48	2	25.53	25.65	0	8,039	0.00%
2022/12/14	11	24.72	10	24.60	24.70	1	8,006	0.01%
2022/12/13	0	0.00	1	25.70	25.60	-1	7,850	-0.01%
2022/12/12	2	25.58	2	25.73	25.45	0	7,823	0.00%
2022/12/09	5	25.61	1	25.75	26.00	4	7,872	0.05%
2022/12/07	5	25.35	1	25.45	25.10	4	7,959	0.05%
2022/12/06	0	0.00	3.3	25.20	25.15	-3.3	7,863	-0.04%
2022/12/05	2	25.63	0	0.00	25.60	2	7,800	0.03%
2022/12/02	4	25.89	0	0.00	25.80	4	7,704	0.05%
2022/12/01	10	26.24	1	26.75	26.15	9	7,618	0.12%
2022/11/30	1	25.05	1	25.25	25.10	0	7,320	0.00%
2022/11/29	0	0.00	8	25.02	25.25	-8	7,262	-0.11%
2022/11/28	49	25.18	41	25.00	24.80	8	7,178	0.11%
2022/11/25	14	24.68	17	25.00	24.80	-3	6,882	-0.04%
2022/11/24	12	24.06	14	24.04	23.95	-2	6,605	-0.03%
2022/11/22	8	23.42	3	23.15	23.15	5	6,260	0.08%
2022/11/21	6	24.03	3	23.55	23.55	3	6,216	0.05%
2022/11/18	11	24.70	7	24.31	24.20	4	6,163	0.06%
2022/11/17	0	0.00	14	25.09	25.00	-14	6,069	-0.23%
2022/11/16	2	24.85	7	25.09	24.95	-5	6,012	-0.08%
2022/11/15	8	25.09	11	25.25	24.95	-3	5,867	-0.05%
2022/11/14	6	23.88	8	24.04	24.50	-2	5,499	-0.04%
2022/11/11	17	23.30	3	22.90	22.90	14	5,274	0.27%
2022/11/10	5	23.45	5	23.55	23.00	0	5,219	0.00%
2022/11/09	18	23.32	17	23.41	23.35	1	5,225	0.02%
2022/11/08	43	23.65	43	23.70	23.20	0	5,211	0.00%
2022/11/07	14	23.14	14	23.16	23.50	0	5,072	0.00%
2022/11/04	21	22.03	20	22.25	22.10	1	4,849	0.02%
2022/11/03	0	0.00	6	21.61	21.60	-6	4,732	-0.13%
2022/11/02	15	22.23	26	22.31	22.00	-11	4,731	-0.23%
2022/11/01	19	22.36	8	22.31	22.00	11	4,681	0.23%
2022/10/31	3	23.50	3	23.20	22.95	0	4,593	0.00%
2022/10/27	5	23.91	3	24.20	24.25	2	4,627	0.04%
2022/10/26	6	24.18	3	23.90	23.90	3	4,657	0.06%
2022/10/25	3	24.65	3	24.35	24.35	0	4,668	0.00%
2022/10/24	4	24.90	0	0.00	24.80	4	4,708	0.08%
2022/10/19	10	25.15	10	25.00	24.85	0	4,701	0.00%
2022/10/18	33	25.03	41	24.79	24.75	-8	4,725	-0.17%
2022/10/17	10	24.40	12	23.53	24.65	-2	4,804	-0.04%
2022/10/14	10	25.50	0	0.00	25.30	10	4,938	0.20%
2022/10/13	1	25.80	6	24.42	24.10	-5	4,966	-0.10%
2022/10/12	13	27.21	10	26.56	26.10	3	5,050	0.06%
2022/10/11	51	27.51	51	27.36	27.30	0	5,033	0.00%
2022/10/07	33	27.78	36	28.11	28.20	-3	5,016	-0.06%
2022/10/06	31	28.01	35	28.01	28.20	-4	5,012	-0.08%
2022/10/05	8	27.81	17	27.69	27.80	-9	4,976	-0.18%
2022/10/04	15	26.80	3	26.95	27.05	12	4,909	0.24%
2022/09/29	1	24.50	0	0.00	24.40	1	4,901	0.02%
2022/09/28	3	24.75	1	24.40	24.10	2	4,936	0.04%
2022/09/26	3	27.00	3	26.65	26.60	0	4,929	0.00%
2022/09/23	2	28.80	3	28.83	28.65	-1	4,933	-0.02%
2022/09/22	17	28.48	20	28.45	28.15	-3	4,893	-0.06%
2022/09/21	38	28.41	35	28.37	28.30	3	4,823	0.06%
2022/09/20	3	27.78	3	27.88	27.40	0	4,735	0.00%
2022/09/19	1	28.50	3	28.55	27.40	-2	4,889	-0.04%
2022/09/16	5	28.15	0	0.00	29.00	5	4,918	0.10%
2022/09/15	1	28.30	13	28.06	28.40	-12	4,890	-0.25%
2022/09/14	1	27.20	5	26.28	27.15	-4	4,792	-0.08%
2022/09/13	11	26.82	12	26.76	26.70	-1	4,781	-0.02%
2022/09/06	14	27.09	14	26.98	27.15	0	4,974	0.00%
2022/09/02	7	26.89	0	0.00	26.20	7	5,028	0.14%
2022/09/01	5	27.80	10	27.45	27.35	-5	5,040	-0.10%
2022/08/31	4	28.28	0	0.00	28.25	4	5,093	0.08%
2022/08/30	1	28.30	1	28.50	28.40	0	5,074	0.00%
2022/08/29	4	28.53	0	0.00	28.30	4	5,086	0.08%
2022/08/26	1	30.40	0	0.00	30.40	1	5,111	0.02%
2022/08/24	1	30.45	0	0.00	30.25	1	5,203	0.02%
2022/08/23	1	30.75	0	0.00	30.50	1	5,313	0.02%
2022/08/22	2	31.00	0	0.00	30.70	2	5,367	0.04%
2022/08/19	5	32.06	0	0.00	31.85	5	5,425	0.09%
2022/08/18	7	32.31	7	32.29	32.35	0	5,535	0.00%
2022/08/17	1	31.15	1	31.35	31.90	0	5,699	0.00%
2022/08/16	5	31.46	0	0.00	31.15	5	5,937	0.08%
2022/08/15	5	31.85	1	31.90	32.10	4	6,298	0.06%
2022/08/12	2	31.80	2	32.05	32.15	0	6,355	0.00%
2022/08/11	1	31.55	0	0.00	31.30	1	6,388	0.02%
2022/08/10	1	31.15	2	31.33	31.25	-1	6,427	-0.02%
2022/08/08	1	29.90	1	30.20	30.50	0	6,615	0.00%
2022/08/05	3	30.35	4	30.50	30.50	-1	6,694	-0.01%
2022/08/04	5	29.61	5	29.55	29.85	0	6,843	0.00%
2022/08/03	1	30.00	1	30.40	30.05	0	6,942	0.00%
2022/08/02	2	30.78	0	0.00	30.70	2	7,204	0.03%
2022/07/28	0	0.00	2	31.40	31.40	-2	7,832	-0.03%
2022/07/22	1	32.90	0	0.00	32.40	1	8,659	0.01%
2022/07/21	0	0.00	1	32.10	32.25	-1	8,824	-0.01%
2022/07/20	0	0.00	1	31.05	31.05	-1	8,884	-0.01%
2022/07/19	11	33.22	2	33.30	33.30	9	9,059	0.10%
2022/07/18	0	0.00	2	32.30	31.95	-2	9,250	-0.02%
2022/07/15	1	31.60	0	0.00	31.40	1	10,030	0.01%
2022/07/14	2	31.95	1	31.90	32.15	1	11,848	0.01%
2022/07/13	1	31.30	1	31.45	31.65	0	12,520	0.00%
2022/07/12	11	30.29	10	30.48	30.40	1	12,663	0.01%
2022/07/11	1	32.60	1	32.85	32.45	0	13,093	0.00%
2022/07/08	5	32.77	7	32.83	32.75	-2	13,146	-0.02%
2022/07/07	1	31.60	0	0.00	31.60	1	13,115	0.01%
2022/07/05	1	31.25	0	0.00	31.55	1	13,081	0.01%
2022/07/04	10	30.30	16	30.36	30.20	-6	13,091	-0.05%
2022/07/01	4	31.15	3	31.35	29.30	1	13,082	0.01%
2022/06/30	2	32.15	6	31.71	31.45	-4	13,010	-0.03%
2022/06/29	4	32.88	1	32.60	32.75	3	12,971	0.02%
2022/06/28	10	33.58	9	33.83	33.80	1	12,960	0.01%
2022/06/27	18	33.71	13	34.12	34.65	5	12,946	0.04%
2022/06/24	2	32.90	2	32.30	32.30	0	12,844	0.00%
2022/06/23	19	32.07	19	32.28	31.90	0	12,823	0.00%
2022/06/22	10	34.45	10	34.85	33.00	0	12,847	0.00%
2022/06/20	2	34.90	6	35.53	34.00	-4	12,761	-0.03%
2022/06/17	5	38.00	1	37.45	37.65	4	12,687	0.03%
2022/06/13	1	40.50	5	40.55	40.05	-4	13,235	-0.03%
2022/06/10	3	42.30	0	0.00	42.30	3	13,667	0.02%
2022/06/09	4	43.15	6	43.07	43.10	-2	14,312	-0.01%
2022/06/08	3	44.90	15	45.20	44.35	-12	15,286	-0.08%
2022/06/07	26	44.57	10	44.65	44.60	16	16,911	0.09%
2022/06/06	1	45.20	0	0.00	44.50	1	17,329	0.01%
2022/06/02	1	45.25	2	44.98	44.95	-1	17,409	-0.01%
2022/06/01	5	44.88	4	45.20	44.95	1	17,605	0.01%
2022/05/30	2	44.90	0	0.00	44.85	2	18,006	0.01%
2022/05/27	0	0.00	1	45.60	45.10	-1	18,173	-0.01%
2022/05/26	1	45.15	9	45.60	45.15	-8	18,374	-0.04%
2022/05/25	7	45.31	2	46.00	45.00	5	19,013	0.03%
2022/05/24	9	45.72	21	45.73	45.10	-12	19,477	-0.06%
2022/05/23	27	45.18	29	45.32	44.75	-2	19,728	-0.01%
2022/05/20	2	43.00	41	43.83	43.00	-39	19,665	-0.20%
2022/05/19	7	42.34	1	42.90	43.00	6	20,738	0.03%
2022/05/18	1	43.45	2	43.25	43.35	-1	21,265	0.00%
2022/05/17	14	43.26	17	43.07	42.75	-3	21,280	-0.01%
2022/05/16	6	43.01	6	42.78	43.65	0	21,284	0.00%
2022/05/13	4	43.76	20	43.40	43.35	-16	21,195	-0.08%
2022/05/12	0	0.00	2	44.20	42.75	-2	21,177	-0.01%
2022/05/11	43	44.45	29	44.71	44.80	14	21,046	0.07%
2022/05/10	37	45.59	76	45.29	45.20	-39	21,060	-0.19%
2022/05/09	37	45.63	24	45.90	44.40	13	20,835	0.06%
2022/05/06	31	45.96	29	46.07	46.25	2	20,764	0.01%
2022/05/05	26	46.30	18	45.96	46.25	8	20,663	0.04%
2022/05/04	45	45.51	31	45.63	45.30	14	20,480	0.07%
2022/05/03	17	43.45	5	43.35	44.05	12	20,208	0.06%
2022/04/29	18	44.72	49	44.56	44.50	-31	20,137	-0.15%
2022/04/28	29	42.94	2	43.80	42.45	27	19,944	0.14%
2022/04/27	11	43.56	8	43.86	43.15	3	19,857	0.02%
2022/04/26	19	43.89	9	44.04	43.40	10	19,656	0.05%
2022/04/25	20	45.28	7	45.48	45.25	13	19,467	0.07%
2022/04/22	9	49.07	1	49.75	48.70	8	19,228	0.04%
2022/04/21	16	49.62	37	49.68	49.00	-21	18,969	-0.11%
2022/04/20	65	49.75	58	49.70	48.25	7	18,197	0.04%
2022/04/19	26	47.99	38	47.61	47.25	-12	16,420	-0.07%
2022/04/18	6.1	46.55	8	46.23	45.40	-1.9	15,772	-0.01%
2022/04/15	18	46.28	50	45.94	45.60	-32	15,688	-0.20%
2022/04/14	29	44.11	28	44.31	44.10	1	15,270	0.01%
2022/04/13	3	43.60	3	43.73	43.55	0	15,274	0.00%
2022/04/08	8	42.83	1	42.95	42.90	7	15,461	0.05%
2022/04/07	1	42.80	0	0.00	41.00	1	15,455	0.01%
2022/04/06	5	42.97	10	42.90	42.80	-5	15,481	-0.03%
2022/04/01	5	43.35	12	43.22	43.60	-7	15,596	-0.04%
2022/03/31	1	43.55	0	0.00	43.45	1	15,620	0.01%
2022/03/30	6	43.83	4	44.15	44.00	2	15,630	0.01%
2022/03/29	20	44.23	3	44.50	44.10	17	15,639	0.11%
2022/03/28	24	43.52	24	43.28	44.05	0	15,700	0.00%
2022/03/25	27	43.27	23	43.92	43.10	4	15,880	0.03%
2022/03/24	20	44.53	22	44.76	44.45	-2	15,869	-0.01%
2022/03/23	1	45.20	0	0.00	44.90	1	16,004	0.01%
2022/03/22	7	45.11	6	45.01	44.90	1	16,094	0.01%
2022/03/21	1	45.50	1	45.10	45.40	0	16,239	0.00%
2022/03/18	5	45.00	2	44.95	45.00	3	16,282	0.02%
2022/03/17	4	45.35	4	45.60	45.80	0	16,302	0.00%
2022/03/16	18	45.70	7	45.59	44.45	11	16,384	0.07%
2022/03/15	13	45.96	11	46.53	45.20	2	16,604	0.01%
2022/03/14	45	48.50	38	48.53	47.80	7	16,799	0.04%
2022/03/11	35	47.72	28	47.83	48.15	7	16,313	0.04%
2022/03/10	63	47.97	69.7	47.87	47.10	-6.7	15,460	-0.04%
2022/03/09	18	44.36	16	44.76	45.10	2	14,030	0.01%
2022/03/07	3	44.33	3	44.28	43.05	0	13,978	0.00%
2022/03/04	21	45.19	17	45.36	45.25	4	13,893	0.03%
2022/03/03	21	44.89	22	44.99	44.95	-1	13,591	-0.01%
2022/03/02	28	45.29	26	45.44	44.50	2	13,513	0.01%
2022/03/01	8	45.69	7	45.27	44.80	1	13,411	0.01%
2022/02/25	27	45.88	29	45.30	44.50	-2	13,260	-0.02%
2022/02/24	27	44.60	26	45.03	43.95	1	12,558	0.01%
2022/02/23	16	43.62	16	44.12	44.10	0	11,928	0.00%
2022/02/22	37	43.82	36	42.36	41.95	1	11,487	0.01%
2022/02/21	91	45.90	99.3	45.59	43.80	-8.3	11,259	-0.07%
2022/02/18	31	43.09	219.2	43.46	44.30	-188.2	10,238	-1.84%	大賣/鉅額交易
2022/02/17	2	41.10	2	40.33	40.30	0	9,889	0.00%
2022/02/16	1	41.10	4	40.36	41.00	-3	9,903	-0.03%
2022/02/10	5	40.20	7	40.44	40.45	-2	10,322	-0.02%
2022/02/08	3	39.32	1	39.40	38.95	2	10,534	0.02%
2022/02/07	0	0.00	3	36.00	39.05	-3	10,725	-0.03%
2022/01/24	3	36.50	0	0.00	37.05	3	11,282	0.03%
2022/01/20	100	38.41	0	0.00	38.50	100	11,467	0.87%
2022/01/19	0	0.00	2	38.65	38.45	-2	11,563	-0.02%
2022/01/18	1	39.90	1	39.70	39.65	0	11,669	0.00%
2022/01/14	15	39.94	15	39.92	40.00	0	12,072	0.00%
2022/01/13	1	41.40	1	41.10	40.50	0	12,124	0.00%
2022/01/12	1	40.90	0	0.00	41.20	1	12,267	0.01%
2022/01/11	2	41.70	4.6	40.95	40.95	-2.6	12,517	-0.02%
2022/01/10	1	41.15	0.4	40.90	40.90	0.6	12,993	0.00%
2022/01/07	70	42.80	0	0.00	41.90	70	13,083	0.54%
2022/01/06	52	43.03	6	43.58	43.00	46	13,411	0.34%
2022/01/05	1.6	44.21	3	44.23	43.70	-1.4	13,643	-0.01%
2022/01/03	1	44.00	5	43.89	44.20	-4	14,030	-0.03%
2021/12/30	0	0.00	2	45.20	45.20	-2	14,555	-0.01%
2021/12/29	20	46.10	0	46.25	45.40	20	14,770	0.14%
2021/12/28	6	46.60	3	46.70	45.90	3	15,060	0.02%
2021/12/27	0	0.00	1	46.15	46.10	-1	15,409	-0.01%
2021/12/23	3	47.33	1	47.35	46.85	2	16,080	0.01%
2021/12/22	4	47.73	3	47.92	47.60	1	16,309	0.01%
2021/12/21	2	48.10	7	47.59	48.30	-5	16,421	-0.03%
2021/12/20	1	47.60	0	0.00	46.70	1	16,321	0.01%
2021/12/17	8	47.09	10	46.62	46.45	-2	16,507	-0.01%
2021/12/16	3	46.83	20	47.06	46.40	-17	16,710	-0.10%
2021/12/15	1	46.75	50	46.30	46.75	-49	16,713	-0.29%
2021/12/14	52	44.72	0	0.00	44.70	52	16,837	0.31%
2021/12/13	9	47.89	2	47.83	47.00	7	17,025	0.04%
2021/12/10	17	48.59	13	49.40	48.15	4	17,372	0.02%
2021/12/09	54	51.05	33	50.90	51.00	21	17,736	0.12%
2021/12/08	16	50.03	19	49.99	50.20	-3	17,981	-0.02%
2021/12/07	1	45.55	4	44.86	45.80	-3	17,768	-0.02%
2021/12/06	0	0.00	2	44.33	43.80	-2	18,102	-0.01%
2021/12/03	7	43.90	6	44.18	43.25	1	18,761	0.01%
2021/12/02	15	43.66	3	44.02	44.05	12	19,708	0.06%
2021/12/01	20	41.99	20	42.10	42.45	0	19,899	0.00%
2021/11/30	2	42.18	1	42.75	42.70	1	20,658	0.00%
2021/11/26	7	43.10	7	43.16	41.20	0	22,686	0.00%
2021/11/25	0	0.00	1	43.90	42.85	-1	23,768	0.00%
2021/11/24	13	43.51	12	43.18	43.60	1	25,368	0.00%
2021/11/23	3	43.33	3	43.23	42.50	0	25,959	0.00%
2021/11/22	2	43.30	3	43.37	43.15	-1	27,384	0.00%
2021/11/19	6	43.13	6	43.23	42.40	0	28,767	0.00%
2021/11/18	17	43.17	21	43.33	43.00	-4	30,998	-0.01%
2021/11/17	11	42.71	5	42.96	43.05	6	31,371	0.02%
2021/11/16	2	44.15	4	44.06	44.20	-2	32,589	-0.01%
2021/11/15	1	42.20	0	0.00	42.70	1	34,574	0.00%
2021/11/12	10	42.47	11.7	42.52	42.55	-1.7	35,327	0.00%
2021/11/11	8	43.47	12	43.09	41.50	-4	35,478	-0.01%
2021/11/10	3	43.95	0	0.00	43.35	3	35,594	0.01%
2021/11/09	2	44.43	2	44.48	43.90	0	35,942	0.00%
2021/11/08	16	44.19	18	44.26	44.30	-2	35,955	-0.01%
2021/11/05	4	43.01	5	42.84	43.30	-1	36,121	0.00%
2021/11/04	74	42.99	92	43.21	42.90	-18	36,514	-0.05%
2021/11/03	34	44.16	29	44.02	43.45	5	37,824	0.01%
2021/11/02	3	41.63	1	41.60	41.10	2	38,083	0.01%
2021/11/01	1	41.05	6	41.00	41.10	-5	38,111	-0.01%
2021/10/29	20	40.68	13	40.82	40.80	7	38,187	0.02%
2021/10/28	22	40.62	21.1	40.76	40.20	0.9	38,417	0.00%
2021/10/27	8	40.73	17	40.62	40.65	-9	38,808	-0.02%
2021/10/26	4	41.50	8	41.63	42.00	-4	39,488	-0.01%
2021/10/25	13	41.26	4	42.30	42.00	9	40,330	0.02%
2021/10/22	19	41.51	17	41.67	41.10	2	40,941	0.00%
2021/10/21	1	43.50	12	43.63	43.30	-11	41,212	-0.03%
2021/10/20	5	43.34	4	43.45	43.20	1	41,449	0.00%
2021/10/19	14	44.63	15	44.87	44.10	-1	41,844	0.00%
2021/10/18	145	44.39	145	44.26	45.65	0	42,166	0.00%	大買/大賣/
2021/10/15	73	44.02	68	44.04	44.30	5	42,403	0.01%
2021/10/14	178	43.91	178	43.90	44.20	0	42,793	0.00%	大買/大賣/
2021/10/13	70	44.92	73	44.92	43.50	-3	42,883	-0.01%
2021/10/12	38	46.34	36	46.73	45.90	2	44,043	0.00%
2021/10/08	25	48.64	13	48.71	48.70	12	44,735	0.03%
2021/10/07	15	48.75	43	48.57	48.50	-28	45,111	-0.06%
2021/10/06	34	46.02	0	0.00	45.00	34	45,156	0.08%
2021/10/05	7	47.07	7	47.43	47.85	0	45,594	0.00%
2021/10/04	90	51.06	105.4	49.60	47.00	-15.4	46,100	-0.03%	大賣/
2021/10/01	68	56.84	156	55.37	53.00	-88	47,629	-0.18%	大賣/
2021/09/30	76	57.71	50	57.28	58.40	26	49,158	0.05%
2021/09/29	49	56.54	52	55.95	54.70	-3	48,845	-0.01%
2021/09/28	79	56.23	81	56.25	55.50	-2	48,637	0.00%
2021/09/27	54	58.53	40	58.68	58.20	14	48,523	0.03%
2021/09/24	114	58.75	40	59.00	58.60	74	48,505	0.15%	大買/
2021/09/23	51	59.08	50	59.33	58.10	1	48,309	0.00%
2021/09/22	67	56.61	68	56.81	57.70	-1	48,010	0.00%
2021/09/17	85	57.69	85	57.70	58.00	0	47,987	0.00%
2021/09/16	31	57.95	27	58.19	57.30	4	47,791	0.01%
2021/09/15	88.1	59.09	84	59.36	59.20	4.1	47,790	0.01%
2021/09/14	59	62.37	75	61.98	59.10	-16	47,320	-0.03%
2021/09/13	212	62.30	201	62.07	61.50	11	47,114	0.02%	大買/大賣/
2021/09/10	65	60.17	72	60.35	59.80	-7	46,563	-0.02%
2021/09/09	71.5	59.72	91	60.00	59.90	-19.5	46,502	-0.04%
2021/09/08	152	58.08	139	58.22	60.30	13	48,879	0.03%	大買/大賣/
2021/09/07	211	58.13	222	58.52	57.60	-11	50,797	-0.02%	大買/大賣/
2021/09/06	84	59.41	83	59.08	55.80	1	52,497	0.00%
2021/09/03	283	61.58	282	61.30	60.70	1	54,167	0.00%	大買/大賣/
2021/09/02	131	62.06	130	62.50	63.80	1	54,218	0.00%	大買/大賣/
2021/09/01	191	64.51	169	64.44	61.90	22	55,198	0.04%	大買/大賣/
2021/08/31	213	67.62	244	67.83	67.70	-31	54,516	-0.06%	大買/大賣/
2021/08/30	302	67.97	336	68.09	67.00	-34	53,818	-0.06%	大買/大賣/
2021/08/27	116	65.38	109	65.44	64.30	7	52,661	0.01%	大買/大賣/
2021/08/26	232	66.98	210	67.18	66.60	22	52,777	0.04%	大買/大賣/
2021/08/25	157	63.79	159	64.15	65.70	-2	52,918	0.00%	大買/大賣/
2021/08/24	280	63.40	250	62.95	63.80	30	52,005	0.06%	大買/大賣/
2021/08/23	44	58.91	56	60.28	60.50	-12	50,543	-0.02%
2021/08/20	379	53.69	422	53.85	55.00	-43	51,324	-0.08%	大買/大賣/
2021/08/19	428	54.44	374	54.54	51.70	54	51,051	0.11%	大買/大賣/
2021/08/18	61	50.82	66	51.09	52.40	-5	50,007	-0.01%
2021/08/17	47	48.07	47.1	47.85	47.70	-0.1	50,557	0.00%
2021/08/16	17	48.57	22	49.28	48.50	-5	50,984	-0.01%
2021/08/13	45	51.18	51	51.31	49.50	-6	51,529	-0.01%
2021/08/12	35	49.21	33	49.44	50.30	2	51,812	0.00%
2021/08/11	182	49.00	183	48.88	49.10	-1	52,430	0.00%	大買/大賣/
2021/08/10	169	51.95	169.4	51.97	50.40	-0.4	52,970	0.00%	大買/大賣/
2021/08/09	174	53.34	163	53.79	52.10	11	52,740	0.02%	大買/大賣/
2021/08/06	16	52.05	30	52.98	54.10	-14	51,535	-0.03%
2021/08/05	70	50.20	69	50.17	49.20	1	51,190	0.00%
2021/08/04	25	51.30	21	51.50	50.90	4	51,652	0.01%
2021/08/03	18	51.56	18	51.86	51.20	0	53,098	0.00%
2021/08/02	25	50.60	19	50.59	51.00	6	53,338	0.01%
2021/07/30	35	52.99	39	51.98	50.00	-4	54,107	-0.01%
2021/07/29	90	51.03	86	51.54	54.40	4	53,367	0.01%
2021/07/28	66	47.26	64	47.99	49.50	2	52,449	0.00%
2021/07/27	12	48.25	13	48.37	46.50	-1	51,673	0.00%
2021/07/26	18.1	51.59	18	50.87	49.30	0.1	51,299	0.00%
2021/07/23	25	51.05	24	51.31	53.50	1	50,976	0.00%
2021/07/22	59	49.92	59.6	49.98	49.85	-0.6	50,458	0.00%
2021/07/21	29	54.70	31	56.45	51.70	-2	49,923	0.00%
2021/07/20	11.1	54.92	12	55.18	56.40	-1	49,293	0.00%
2021/07/19	30	55.45	30	55.62	55.10	0	48,920	0.00%
2021/07/16	91	57.75	61	57.35	55.00	30	48,672	0.06%
2021/07/15	47	53.50	71	54.06	55.90	-24	47,599	-0.05%
2021/07/14	51	50.77	43	53.23	50.90	8	47,513	0.02%
2021/07/13	19.1	56.89	15	57.51	54.40	4.1	46,883	0.01%
2021/07/12	54.1	61.93	34	61.98	60.40	20.1	47,094	0.04%
2021/07/09	13.2	67.45	35	66.16	62.70	-21.9	46,827	-0.05%
2021/07/08	126.1	70.60	121	71.31	68.30	5.1	47,679	0.01%	大買/大賣/
2021/07/07	111	71.10	96	70.11	71.10	15	46,134	0.03%	大買/
2021/07/05	0	0.00	3	63.60	63.00	-3	45,005	-0.01%
2021/07/02	1	66.90	2	67.50	67.50	-1	45,037	0.00%
2021/07/01	0	0.00	2	65.70	69.00	-2	45,081	0.00%
2021/06/30	0	0.00	4	60.28	63.90	-4	45,006	-0.01%
2021/06/29	4	59.48	0.7	60.00	59.00	3.3	44,970	0.01%
2021/06/28	0	0.00	80	62.20	62.20	-80	44,934	-0.18%
2021/06/25	1	58.40	0	0.00	59.40	1	44,861	0.00%
2021/06/24	80	58.80	7	59.76	60.90	73	44,838	0.16%
2021/06/22	4	69.33	10.1	67.06	68.90	-6.1	44,606	-0.01%
2021/06/21	7	63.69	0	63.80	63.80	7	44,233	0.02%
2021/06/18	3.1	57.42	116	52.60	58.00	-112.9	45,082	-0.25%	大賣/鉅額交易
2021/06/17	355	51.20	352.3	50.90	52.80	2.7	45,290	0.01%	大買/大賣/
2021/06/16	74.3	46.79	78	46.84	48.05	-3.7	42,907	-0.01%
2021/06/15	249	42.15	244.2	42.52	43.70	4.8	40,585	0.01%	大買/大賣/
2021/06/11	87.1	38.29	93	38.59	39.75	-5.9	37,979	-0.02%
2021/06/10	64	36.09	58	36.26	36.15	6	36,106	0.02%
2021/06/09	255	37.48	260	37.70	36.60	-5	35,605	-0.01%	大買/大賣/
2021/06/08	0	0.00	7	36.37	36.90	-7	33,536	-0.02%
2021/06/07	104	33.75	97	34.27	33.55	7	33,183	0.02%	大買/
2021/06/04	36	37.08	35	37.82	35.45	1	32,705	0.00%
2021/06/03	133	38.73	26	38.88	38.30	107	32,180	0.33%	大買/鉅額交易
2021/06/02	77	38.42	96.1	37.68	37.70	-19.1	31,370	-0.06%
2021/06/01	72	35.72	46	35.68	36.60	26	29,844	0.09%
2021/05/31	15	37.69	5	35.86	35.20	10	29,322	0.03%
2021/05/28	48	36.81	61	36.49	36.25	-13	28,468	-0.05%
2021/05/27	40	35.87	40.1	36.01	35.55	-0.1	27,260	0.00%
2021/05/26	34	34.34	53.1	33.80	34.70	-19.1	26,202	-0.07%
2021/05/25	77.3	33.38	78	32.84	33.00	-0.7	25,070	0.00%
2021/05/24	44	33.11	34	31.00	33.25	10	23,739	0.04%
2021/05/21	36	29.32	36	29.03	30.25	0	23,232	0.00%
2021/05/20	12	28.00	39	27.56	27.50	-27	22,566	-0.12%
2021/05/19	63	28.31	77	28.13	27.90	-14	22,070	-0.06%
2021/05/18	86	26.78	46	26.62	26.95	40	21,209	0.19%
2021/05/17	5	25.34	21	25.30	25.20	-16	20,287	-0.08%
2021/05/14	22	28.88	24	28.02	27.95	-2	19,953	-0.01%
2021/05/13	12	31.33	5	31.09	31.05	7	19,467	0.04%
2021/05/12	59	36.44	44	37.09	34.45	15	19,082	0.08%
2021/05/11	79.1	38.05	68	37.27	38.25	11.1	18,559	0.06%
2021/05/10	35	33.15	38	34.84	35.55	-3	16,953	-0.02%
2021/05/07	49	31.33	19	31.54	32.35	30	16,299	0.18%
2021/05/06	2	29.50	0	0.00	29.45	2	15,030	0.01%
2021/04/27	0	0.00	13	28.65	28.85	-13	14,965	-0.09%
2021/04/22	0	0.00	3	34.10	30.00	-3	15,665	-0.02%
2021/04/21	12	31.80	3	33.20	33.30	9	15,530	0.06%
2021/04/20	24	29.44	20	29.91	30.30	4	15,294	0.03%
2021/04/19	2	26.75	0	0.00	27.55	2	14,488	0.01%
2021/04/16	5	23.91	45	24.22	25.05	-40	14,367	-0.28%
2021/04/15	85	23.24	78	22.90	22.80	7	13,506	0.05%
2021/04/14	138	22.76	130	22.60	23.00	8	13,125	0.06%	大買/大賣/
2021/04/13	182	21.00	184.3	21.61	21.65	-2.3	11,426	-0.02%	大買/大賣/
2021/04/12	6	19.88	4	19.61	19.70	2	10,992	0.02%
2021/04/09	6	18.36	7	19.00	18.80	-1	10,562	-0.01%
2021/04/08	1	19.85	4	19.63	19.65	-3	10,215	-0.03%
2021/04/07	3	18.12	10	18.85	19.35	-7	10,214	-0.07%
2021/04/01	0	0.00	1	18.25	18.00	-1	10,401	-0.01%
2021/03/31	0	0.00	17	18.11	18.00	-17	10,538	-0.16%
2021/03/30	2	18.13	0	0.00	17.65	2	10,717	0.02%
2021/03/26	0	0.00	12	17.65	17.75	-12	11,431	-0.10%
2021/03/25	3	16.78	5	16.80	16.45	-2	11,419	-0.02%
2021/03/24	7	16.42	1	16.70	17.15	6	11,581	0.05%
2021/03/23	73	18.60	38	18.64	17.55	35	11,514	0.30%
2021/03/22	30	18.64	27	18.61	18.75	3	10,458	0.03%
2021/03/19	21	16.39	22.3	17.05	17.05	-1.3	9,986	-0.01%
2021/03/18	21	14.69	37.8	14.71	15.50	-16.8	9,503	-0.18%
2021/03/17	18	13.74	16	14.10	14.10	2	9,043	0.02%
2021/03/16	42	13.63	21	13.55	13.85	21	8,790	0.24%
2021/03/15	10	12.64	7	12.44	12.75	3	8,337	0.04%
2021/03/12	3	11.67	2	11.80	11.60	1	8,069	0.01%
2021/03/11	1	11.80	1	12.20	11.75	0	8,026	0.00%
2021/03/10	2	11.70	4	11.85	11.70	-2	7,905	-0.03%
2021/03/05	4	11.76	3	11.87	11.45	1	7,790	0.01%
2021/03/03	1	11.30	1	11.50	11.45	0	7,697	0.00%
2021/03/02	1	11.75	0	0.00	11.30	1	7,715	0.01%
2021/02/26	21	11.48	22.1	11.76	11.70	-1.1	7,669	-0.01%
2021/02/25	1	11.60	4.3	11.88	11.65	-3.3	7,613	-0.04%
2021/02/24	1	12.00	1	12.20	11.65	0	7,539	0.00%
2021/02/23	12	12.37	0	0.00	11.90	12	7,470	0.16%
2021/02/22	40	11.96	46	12.10	12.10	-6	7,259	-0.08%
2021/02/19	13	11.72	5	12.35	11.50	8	7,117	0.11%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/17	0	0.00	3	10.20	10.35	-3	6,787	-0.04%
2021/02/05	2.2	9.94	0	0.00	9.90	2.2	6,741	0.03%
2021/02/04	1.2	10.00	0	0.00	9.94	1.2	6,759	0.02%
2021/02/03	2	10.35	8	10.29	9.98	-6	6,780	-0.09%
2021/02/02	2	10.65	1	10.30	10.35	1	7,029	0.01%
2021/02/01	1	9.72	1	9.95	9.91	0	6,936	0.00%
2021/01/29	2	9.98	0	0.00	9.81	2	6,910	0.03%
2021/01/28	0	0.00	1	10.30	10.25	-1	7,253	-0.01%
2021/01/27	8	9.98	8	10.00	9.96	0	7,213	0.00%
2021/01/26	0	0.00	6	10.28	10.15	-6	7,288	-0.08%
2021/01/25	6	10.77	0	0.00	10.75	6	7,238	0.08%
2021/01/22	1	10.15	4	10.18	10.25	-3	7,138	-0.04%
2021/01/21	1	9.79	1	10.30	9.72	0	7,113	0.00%
2021/01/20	1.2	9.88	0	0.00	9.56	1.2	7,016	0.02%
2021/01/19	2.2	11.22	1	11.10	10.45	1.2	6,930	0.02%
2021/01/18	1	10.55	16	11.25	11.00	-15	6,890	-0.22%
2021/01/15	31.2	12.50	9	12.78	11.20	22.2	6,737	0.33%
2021/01/14	0	0.00	4	12.15	12.35	-4	5,819	-0.07%
2021/01/13	5	11.57	0	0.00	11.25	5	5,699	0.09%
2021/01/11	0	0.00	10	12.65	12.85	-10	5,484	-0.18%
2021/01/08	0	0.00	11	11.95	12.40	-11	5,448	-0.20%
2021/01/07	0	0.00	10	11.00	11.40	-10	5,419	-0.18%
2020/12/30	0	0.00	0.1	12.60	12.70	-0.1	5,236	0.00%
2020/12/29	0	0.00	1	13.90	13.20	-1	5,090	-0.02%
2020/12/28	0	0.00	39	14.50	14.50	-39	4,900	-0.80%
2020/12/25	28	12.81	1	13.00	13.20	27	4,643	0.58%
2020/12/24	3.5	12.20	0	0.00	12.40	3.5	4,435	0.08%
2020/12/23	10	11.36	11	11.71	11.95	-1	4,179	-0.02%
2020/12/22	0	0.00	15	10.95	10.90	-15	3,646	-0.41%
2020/12/21	1	9.98	0	0.00	9.98	1	3,314	0.03%
2020/12/18	0	0.00	11	8.59	9.08	-11	3,239	-0.34%
2020/12/17	1	8.18	0	0.00	8.26	1	3,017	0.03%
2020/12/16	4	8.35	4	8.44	8.48	0	2,959	0.00%
2020/12/15	0	0.00	11	8.30	8.03	-11	2,864	-0.38%
2020/12/14	0	0.00	3	7.73	7.94	-3	2,668	-0.11%
2020/12/10	3	7.65	2	7.81	7.55	1	2,564	0.04%
2020/12/09	2	7.69	12	7.77	7.70	-10	2,571	-0.39%
2020/12/08	2	7.74	12	7.93	7.79	-10	2,572	-0.39%
2020/12/03	0	0.00	2	7.57	7.41	-2	2,640	-0.08%
2020/12/02	2	7.60	0	0.00	7.51	2	2,732	0.07%
2020/11/27	2	7.50	40	7.41	7.50	-38	2,719	-1.40%
2020/11/26	0	0.00	0	7.52	7.57	0	2,822	0.00%
2020/11/25	0	0.00	1	7.32	7.32	-1	2,833	-0.04%
2020/11/24	40	7.28	0	0.00	7.18	40	2,799	1.43%
2020/11/10	120	7.65	110	7.73	7.20	10	2,747	0.36%	大買/大賣/
2020/11/09	10	7.34	10	7.44	7.29	0	2,431	0.00%
2020/11/05	3	7.35	3	7.21	7.19	0	2,383	0.00%
2020/10/29	1	7.20	0	0.00	7.16	1	1,871	0.05%
2020/10/26	3	7.44	3	7.39	7.39	0	1,757	0.00%
2020/10/12	0	0.00	15	6.63	6.60	-15	1,669	-0.90%
2020/10/07	0	0.00	5	6.90	6.95	-5	1,587	-0.31%
2020/10/05	11	6.94	0	0.00	6.93	11	1,604	0.69%
2020/09/25	9	6.67	0	0.00	6.66	9	1,684	0.53%
2020/09/03	0	0.00	11	7.19	7.08	-11	1,587	-0.69%
2020/09/02	11	7.11	0	0.00	7.11	11	1,693	0.65%
2020/08/26	0	0.00	3	6.52	6.46	-3	1,574	-0.19%
2020/08/20	0	0.00	15	6.05	6.02	-15	1,530	-0.98%
2020/08/19	1	6.27	0	0.00	6.26	1	1,522	0.07%
2020/08/18	1	6.36	0	0.00	6.38	1	1,503	0.07%
2020/08/17	13	6.47	0	0.00	6.42	13	1,500	0.87%
2020/08/14	1	6.40	0	0.00	6.40	1	1,486	0.07%
2020/08/10	2	6.15	0	0.00	6.37	2	1,493	0.13%
2020/07/21	0	0.00	1	6.51	6.47	-1	1,502	-0.07%
2020/07/06	0	0.00	2	7.05	7.09	-2	1,472	-0.14%
2020/07/03	20	6.98	20	7.08	6.90	0	1,429	0.00%
2020/06/19	0	0.00	0.4	6.52	6.54	-0.4	1,151	-0.03%
2020/06/09	2	6.55	2	6.77	6.55	0	984	0.00%
2020/06/08	0	0.00	10	6.32	6.34	-10	853	-1.17%
2020/05/28	0	0.00	5	5.10	5.05	-5	682	-0.73%
2020/05/26	5	5.03	0	0.00	5.03	5	669	0.75%
2020/05/21	2	5.10	0	0.00	5.06	2	647	0.31%
2020/04/15	0	0.00	12	5.35	5.51	-12	452	-2.65%
2020/04/14	0	0.00	4	5.03	5.04	-4	416	-0.96%
2020/04/09	0	0.00	20	4.93	4.99	-20	404	-4.95%
2020/04/08	17	4.56	5	4.60	4.72	12	387	3.10%
2020/04/06	5	4.51	0	0.00	4.55	5	382	1.31%
2020/04/01	1	4.46	1	4.54	4.61	0	382	0.00%
2020/03/25	5	4.53	0	0.00	4.59	5	383	1.30%
2020/03/19	10	4.63	6	4.63	4.63	4	349	1.14%
2020/03/18	14	5.18	31	5.09	5.14	-17	339	-5.01%
2020/03/17	5	5.20	0	0.00	5.32	5	329	1.52%
2020/03/16	20	5.67	5	5.57	5.65	15	301	4.98%
2020/03/13	3	5.78	2	5.97	5.99	1	292	0.34%
2020/02/07	3	6.82	3	6.97	6.92	0	233	0.00%
2020/02/03	15	6.78	0	0.00	6.81	15	218	6.88%
2020/01/16	1	7.81	0	0.00	7.86	1	183	0.54%
2020/01/06	1	8.02	0	0.00	8.02	1	176	0.57%
2019/12/23	0	0.00	2	8.07	8.10	-2	164	-1.22%
2019/12/12	10	8.25	0	0.00	8.25	10	146	6.83%
2019/10/03	0	0.00	1	8.60	8.63	-1	248	-0.40%
2019/09/23	10	8.72	0	0.00	8.76	10	279	3.57%
2019/08/30	1	9.02	0	0.00	8.90	1	278	0.36%
2019/08/06	2	9.05	0	0.00	9.18	2	328	0.61%
2019/08/05	0	0.00	2	9.26	9.26	-2	328	-0.61%
2019/07/17	10	8.92	0	0.00	8.95	10	270	3.70%
2019/07/04	0	0.00	0.7	8.80	8.83	-0.7	271	-0.24%
2019/06/19	0	0.00	13	8.34	8.49	-13	303	-4.28%
2019/05/28	5	8.48	0	0.00	8.50	5	334	1.50%
2019/05/10	0	0.00	1	9.41	9.40	-1	373	-0.27%
2019/04/22	1	9.42	0	0.00	9.48	1	403	0.25%
2019/03/28	3	9.91	0	0.00	10.05	3	468	0.64%
2019/03/21	0	0.00	8	10.75	10.65	-8	474	-1.69%
2019/03/13	9	10.56	0	0.00	10.70	9	536	1.68%
2019/03/05	0.8	10.45	0	0.00	10.50	0.8	553	0.15%
2019/02/27	7	10.35	0	0.00	10.40	7	556	1.27%
2019/01/22	21	7.42	0	0.00	7.42	21	518	4.05%
2019/01/16	0	0.00	1	7.38	7.40	-1	542	-0.18%
2018/12/20	0	0.00	1	7.48	7.55	-1	767	-0.13%
2018/11/20	0	0.00	4	7.19	7.19	-4	623	-0.64%
2018/11/14	10	7.19	10	7.32	7.30	0	700	0.00%
2018/11/13	5	7.16	0	0.00	7.18	5	702	0.71%
2018/11/12	9	7.19	9	7.23	7.22	0	703	0.00%
2018/11/05	10	7.40	10	7.34	7.34	0	743	0.00%
2018/10/23	5	7.98	0	0.00	7.86	5	843	0.59%
2018/10/22	10	8.26	20	8.24	8.18	-10	823	-1.21%
2018/10/19	20	8.34	5	8.25	8.24	15	814	1.84%
2018/10/18	0	0.00	5	8.08	8.42	-5	760	-0.66%
2018/10/17	0	0.00	11	7.90	7.90	-11	714	-1.54%
2018/10/16	5	8.06	5	8.20	7.93	0	726	0.00%
2018/10/15	20	7.92	9	8.00	8.00	11	698	1.58%
2018/10/11	1	7.11	1	7.22	7.45	0	658	0.00%
2018/10/03	0	0.00	1	7.92	7.95	-1	667	-0.15%
2018/10/01	1	8.00	0	0.00	8.01	1	669	0.15%
2018/09/07	5	8.02	0	0.00	8.01	5	862	0.58%
2018/09/04	5	8.11	5	8.19	8.14	0	865	0.00%
2018/08/29	5	8.11	5	8.19	8.18	0	889	0.00%
2018/08/22	5	8.10	0	0.00	8.06	5	885	0.56%
2018/08/21	0	0.00	10	8.10	8.00	-10	881	-1.13%
2018/08/08	5	7.84	0	0.00	7.92	5	835	0.60%
2018/08/07	20	8.07	15	8.06	8.00	5	820	0.61%
2018/07/27	10	7.49	0	0.00	7.55	10	835	1.20%
2018/07/23	5	7.39	0	0.00	7.40	5	807	0.62%
2018/06/28	0	0.00	9	7.39	7.38	-9	842	-1.07%
2018/06/22	9	7.59	0	0.00	7.48	9	918	0.98%
2018/06/06	0	0.00	5	7.77	7.65	-5	1,257	-0.40%
2018/05/22	1	7.75	1	7.53	7.48	0	1,150	0.00%
2018/04/24	0	0.00	1	7.38	7.35	-1	1,012	-0.10%
2018/04/23	1	7.38	0	0.00	7.38	1	1,013	0.10%
2018/03/28	0	0.00	5	7.27	7.34	-5	1,045	-0.48%
2018/03/26	12	7.03	12	7.40	7.40	0	987	0.00%
2018/02/01	0	0.00	10	9.30	9.22	-10	531	-1.88%
2018/01/29	0	0.00	5	9.26	9.27	-5	535	-0.93%
2018/01/26	0	0.00	30	9.28	9.30	-30	538	-5.57%
2018/01/22	10	9.18	11	9.17	9.16	-1	530	-0.19%
2018/01/18	20	9.33	0	0.00	9.31	20	520	3.85%
2018/01/08	0	0.00	19	9.50	9.53	-19	510	-3.72%
2018/01/05	0	0.00	1	9.47	9.39	-1	495	-0.20%
2018/01/03	19	9.39	2	9.56	9.31	17	477	3.56%
2018/01/02	2	9.61	0	0.00	9.54	2	454	0.44%