四維航 (5608)-光和券商分點個股進出

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
23.65
漲跌
▲1.85
漲幅
+8.49%
成交量
41,612張
產業
上市航運類股
723人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

四維航 (5608)籌碼相關－光和券商分點個股進出

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

光和券商分點個股進出
光和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	9	23.64	2	23.25	23.65	7	5,445	0.13%
2024/05/27	0	0.00	2	21.45	21.80	-2	4,830	-0.04%
2024/05/22	0	0.00	1	21.25	21.15	-1	4,666	-0.02%
2024/05/17	1	21.20	10	21.39	21.30	-9	4,658	-0.19%
2024/05/16	0	0.00	5	21.74	21.95	-5	4,568	-0.11%
2024/05/15	12	22.35	16	21.93	21.70	-4	4,428	-0.09%
2024/05/14	18	22.02	160	21.43	22.00	-142	4,119	-3.45%	大賣/鉅額交易
2024/05/13	4	21.60	2	21.45	21.35	2	3,602	0.06%
2024/05/10	162	20.69	1	20.60	20.75	161	3,189	5.05%	大買/鉅額交易
2024/05/09	1	20.35	0	0.00	20.30	1	2,889	0.03%
2024/05/08	13	20.42	0	0.00	19.85	13	2,730	0.48%
2024/04/29	2	19.70	1	19.65	19.55	1	2,135	0.05%
2024/04/26	2	19.40	0	0.00	19.35	2	2,060	0.10%
2024/04/22	0	0.00	2	19.15	18.55	-2	2,014	-0.10%
2024/04/18	0	0.00	1	18.45	18.40	-1	1,890	-0.05%
2024/04/09	10	18.80	10	18.65	18.65	0	2,212	0.00%
2024/03/29	0	0.00	1	18.40	18.45	-1	2,439	-0.04%
2024/03/20	0	0.00	1	19.15	19.05	-1	3,121	-0.03%
2024/03/15	0	0.00	2	18.80	19.65	-2	3,269	-0.06%
2024/03/14	0	0.00	10	19.35	19.35	-10	3,293	-0.30%
2024/03/13	2	19.40	0	0.00	19.40	2	3,451	0.06%
2024/03/12	0	0.00	12	19.80	19.85	-12	3,653	-0.33%
2024/03/11	0	0.00	1	19.75	19.85	-1	3,991	-0.03%
2024/03/08	1	19.25	0	0.00	19.45	1	5,408	0.02%
2024/02/26	2	19.95	2	19.95	19.80	0	7,127	0.00%
2024/02/21	6	20.12	3	20.27	20.05	3	7,042	0.04%
2024/01/26	1	19.40	0	0.00	19.35	1	6,923	0.01%
2024/01/25	5	19.55	0	0.00	19.40	5	6,925	0.07%
2024/01/22	0	0.00	42	19.46	19.45	-42	6,907	-0.61%
2024/01/19	0	0.00	4	19.25	19.25	-4	6,894	-0.06%
2024/01/16	0	0.00	2	19.80	19.50	-2	6,859	-0.03%
2024/01/15	0	0.00	1	20.15	20.00	-1	6,851	-0.01%
2024/01/12	0	0.00	1	20.10	20.00	-1	6,861	-0.01%
2024/01/11	1	19.80	0	0.00	19.90	1	6,897	0.01%
2024/01/10	0	0.00	4	19.80	19.80	-4	6,925	-0.06%
2024/01/09	1	20.60	10	20.45	20.30	-9	6,893	-0.13%
2024/01/08	22.2	21.30	2	21.35	21.30	20.2	6,839	0.29%
2024/01/05	2	21.65	0	0.00	21.70	2	6,793	0.03%
2024/01/04	11	21.66	5	21.51	21.55	6	6,685	0.09%
2024/01/03	1	21.00	0	0.00	20.95	1	6,539	0.02%
2024/01/02	3	21.15	3	20.85	20.75	0	6,532	0.00%
2023/12/29	5	20.65	0	0.00	20.55	5	6,453	0.08%
2023/12/28	0	0.00	8	20.58	20.55	-8	6,461	-0.12%
2023/12/26	0	0.00	1	21.05	20.95	-1	6,427	-0.02%
2023/12/25	3	20.55	10	21.20	20.40	-7	6,355	-0.11%
2023/12/22	2	22.00	2	21.95	21.90	0	6,274	0.00%
2023/12/21	5	21.59	8	22.11	22.10	-3	6,181	-0.05%
2023/12/20	1	21.30	7	21.43	21.45	-6	6,018	-0.10%
2023/12/19	2	21.75	0	0.00	21.40	2	5,989	0.03%
2023/12/18	1	21.50	1	21.65	21.70	0	5,966	0.00%
2023/12/15	6	21.30	12	21.30	21.25	-6	5,984	-0.10%
2023/12/14	2	21.48	27	21.18	21.10	-25	6,033	-0.41%
2023/12/13	6	21.78	15	21.83	21.65	-9	6,061	-0.15%
2023/12/12	3	22.15	2	21.85	21.65	1	6,318	0.02%
2023/12/11	1	22.00	0	0.00	22.00	1	6,362	0.02%
2023/12/08	8	22.18	11	22.20	22.15	-3	6,290	-0.05%
2023/12/07	3	22.75	13	22.73	22.50	-10	6,127	-0.16%
2023/12/06	12	23.80	16	23.44	23.55	-4	5,917	-0.07%
2023/12/05	131	24.33	52	24.20	24.00	79	5,593	1.41%	大買/
2023/12/04	13	22.28	19.2	22.29	23.35	-6.2	4,171	-0.15%
2023/12/01	10	21.20	2	21.00	21.25	8	3,637	0.22%
2023/11/30	2	20.30	1	20.60	19.95	1	3,249	0.03%
2023/11/29	5	19.70	2	20.25	19.80	3	3,115	0.10%
2023/11/28	0	0.00	6	20.10	20.20	-6	2,523	-0.24%
2023/11/27	0.2	18.55	0	0.00	18.40	0.2	2,339	0.01%
2023/11/22	0	0.00	7	17.91	17.85	-7	2,358	-0.30%
2023/11/21	0	0.00	3	17.92	17.95	-3	2,395	-0.13%
2023/11/17	0	0.00	5	18.00	18.00	-5	2,569	-0.19%
2023/11/16	0	0.00	2	17.90	17.85	-2	2,711	-0.07%
2023/11/15	4	17.61	1	17.65	17.65	3	3,188	0.09%
2023/11/14	2	17.43	0	0.00	17.45	2	3,318	0.06%
2023/11/13	1	17.30	0	0.00	17.30	1	3,343	0.03%
2023/11/10	1	17.70	0	0.00	17.60	1	3,337	0.03%
2023/11/09	2	17.75	4	17.75	17.75	-2	3,359	-0.06%
2023/11/07	1	18.00	0	0.00	17.90	1	3,521	0.03%
2023/11/03	8	18.21	0	0.00	18.15	8	3,537	0.23%
2023/11/02	2	18.03	0	0.00	18.10	2	3,540	0.06%
2023/11/01	1	17.75	0	0.00	17.80	1	3,551	0.03%
2023/10/31	3	17.97	0	0.00	17.70	3	3,556	0.08%
2023/10/25	3	18.28	0	0.00	18.25	3	3,725	0.08%
2023/10/24	1	18.15	0	0.00	18.25	1	3,782	0.03%
2023/10/20	5	18.27	2	18.30	18.60	3	3,806	0.08%
2023/10/19	0	0.00	4	18.80	18.80	-4	3,831	-0.10%
2023/10/18	6	18.43	0	0.00	18.55	6	3,807	0.16%
2023/10/17	9	18.63	0	0.00	18.55	9	3,792	0.24%
2023/10/13	10	19.09	0	0.00	18.95	10	3,845	0.26%
2023/10/06	0	0.00	1	19.85	19.60	-1	3,913	-0.03%
2023/10/05	1	19.20	0	0.00	19.20	1	3,906	0.03%
2023/09/27	2	20.20	2	19.80	19.65	0	3,860	0.00%
2023/09/22	0	0.00	1	19.80	19.90	-1	3,917	-0.03%
2023/09/21	2	19.95	0	0.00	20.00	2	3,909	0.05%
2023/09/20	4	20.93	22	20.57	20.45	-18	3,869	-0.47%
2023/09/19	0	0.00	5	20.65	20.65	-5	3,679	-0.14%
2023/09/18	0	0.00	1	20.55	20.55	-1	3,597	-0.03%
2023/09/15	21	20.74	25	20.56	20.55	-4	3,512	-0.11%
2023/09/14	1	19.75	3	19.90	19.75	-2	3,182	-0.06%
2023/09/13	2	18.83	5	18.85	18.95	-3	3,091	-0.10%
2023/09/07	4	19.00	0	0.00	18.90	4	3,159	0.13%
2023/09/06	5	19.38	0	0.00	19.20	5	3,152	0.16%
2023/09/05	0	0.00	10	19.40	19.45	-10	3,160	-0.32%
2023/09/04	10	19.45	1	19.30	19.35	9	3,185	0.28%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	5	19.17	0	0.00	19.15	5	3,179	0.16%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/28	4	19.26	0	0.00	19.15	4	3,217	0.12%
2023/08/25	7	19.76	0	0.00	19.65	7	3,188	0.22%
2023/08/24	30.4	19.69	30	19.78	19.70	0.4	3,164	0.01%
2023/08/23	25	20.36	25	20.25	20.25	0	3,126	0.00%
2023/08/22	11	19.70	10	19.95	20.45	1	3,054	0.03%
2023/08/21	20	19.80	17	20.23	20.10	3	2,924	0.10%
2023/08/18	0	0.00	5	19.98	20.40	-5	2,443	-0.20%
2023/08/17	0	0.00	8	18.51	18.55	-8	2,310	-0.35%
2023/08/16	6	18.03	0	0.00	18.00	6	2,295	0.26%
2023/08/15	0	0.00	1	18.15	18.15	-1	2,295	-0.04%
2023/08/14	0	0.00	1	17.60	17.55	-1	2,277	-0.04%
2023/08/11	2	18.20	0	0.00	18.10	2	2,244	0.09%
2023/08/10	3	18.70	0	0.00	18.70	3	2,124	0.14%
2023/08/09	3	18.90	0	0.00	18.85	3	2,121	0.14%
2023/08/08	1	19.20	0	0.00	19.00	1	2,113	0.05%
2023/08/04	1	19.40	0	0.00	19.55	1	2,153	0.05%
2023/08/02	2	19.58	0	0.00	19.40	2	2,161	0.09%
2023/08/01	1	19.75	1	19.75	19.75	0	2,201	0.00%
2023/07/28	0	0.00	8	20.06	20.00	-8	2,149	-0.37%
2023/07/27	0	0.00	5	19.54	19.70	-5	2,062	-0.24%
2023/07/25	5	18.86	0	0.00	18.90	5	2,016	0.25%
2023/07/21	2	20.05	0	0.00	19.80	2	1,997	0.10%
2023/07/20	6	20.10	1	20.20	20.15	5	1,999	0.25%
2023/07/19	5	20.38	0	0.00	20.10	5	1,989	0.25%
2023/07/18	11	20.86	10	20.45	20.40	1	2,023	0.05%
2023/07/17	0	0.00	91	22.50	22.45	-91	1,979	-4.60%
2023/07/14	0	0.00	71	22.21	22.30	-71	1,989	-3.57%
2023/07/13	1	21.75	4	21.70	21.70	-3	2,005	-0.15%
2023/07/12	11	22.51	0	0.00	22.30	11	2,005	0.55%
2023/07/07	1	23.10	1	23.10	23.10	0	2,052	0.00%
2023/07/06	0	0.00	10	23.29	23.30	-10	2,072	-0.48%
2023/07/05	0	0.00	28	23.39	23.40	-28	2,125	-1.32%
2023/07/04	2	23.70	0	0.00	23.55	2	2,185	0.09%
2023/07/03	2	23.50	15	23.68	23.50	-13	2,209	-0.59%
2023/06/29	1	22.60	0	0.00	22.55	1	2,179	0.05%
2023/06/28	4	22.73	0	0.00	22.60	4	2,201	0.18%
2023/06/27	2	23.00	1	23.15	22.90	1	2,254	0.04%
2023/06/21	4	23.13	0	0.00	23.10	4	2,359	0.17%
2023/06/20	5	23.42	0.2	23.40	23.35	4.8	2,467	0.19%
2023/06/19	0	0.00	1	23.40	23.35	-1	2,520	-0.04%
2023/06/15	0	0.00	1	23.60	23.65	-1	2,577	-0.04%
2023/06/14	73	23.80	4	23.60	23.65	69	2,633	2.62%
2023/06/13	5	23.14	4	23.10	23.15	1	2,765	0.04%
2023/06/12	0	0.00	4	23.19	23.15	-4	3,031	-0.13%
2023/06/09	0	0.00	13	23.36	23.35	-13	3,148	-0.41%
2023/06/08	0	0.00	7	23.65	23.55	-7	3,264	-0.21%
2023/06/06	0	0.00	2	23.25	23.15	-2	3,690	-0.05%
2023/06/02	0	0.00	16	22.87	22.85	-16	4,096	-0.39%
2023/06/01	6	22.53	0	0.00	22.50	6	4,484	0.13%
2023/05/31	11	23.02	4	22.93	22.90	7	5,086	0.14%
2023/05/30	10	23.05	0	0.00	22.90	10	5,964	0.17%
2023/05/26	18	23.19	0	0.00	23.00	18	8,096	0.22%
2023/05/25	6	23.59	3	23.50	23.50	3	8,546	0.04%
2023/05/24	0	0.00	4	23.95	23.85	-4	8,656	-0.05%
2023/05/23	0	0.00	5	23.90	23.85	-5	8,694	-0.06%
2023/05/22	100	23.72	0	0.00	23.95	100	8,707	1.15%
2023/05/19	7	23.56	1	23.75	23.50	6	8,705	0.07%
2023/05/18	12	23.65	5	23.67	23.65	7	8,712	0.08%
2023/05/16	1	23.75	0	0.00	23.75	1	8,744	0.01%
2023/05/12	6	23.49	4	23.71	23.75	2	8,843	0.02%
2023/05/09	1	23.35	0	0.00	23.30	1	8,828	0.01%
2023/05/08	5	23.50	0	0.00	23.40	5	8,844	0.06%
2023/05/05	6	24.30	0	0.00	24.40	6	8,932	0.07%
2023/05/03	1	24.40	0	0.00	24.30	1	9,031	0.01%
2023/05/02	2	24.65	0	0.00	24.65	2	9,054	0.02%
2023/04/26	0	0.00	20	24.25	24.40	-20	9,140	-0.22%
2023/04/24	3	25.40	1	25.35	25.25	2	9,120	0.02%
2023/04/21	0	0.00	12	25.51	25.50	-12	9,128	-0.13%
2023/04/20	2	26.40	0	0.00	26.30	2	9,116	0.02%
2023/04/19	2	26.48	3	26.38	26.35	-1	9,142	-0.01%
2023/04/18	4	26.86	0	0.00	26.75	4	9,138	0.04%
2023/04/13	1	26.90	8	26.90	26.85	-7	9,191	-0.08%
2023/04/12	4	26.93	140	26.88	26.95	-136	9,219	-1.48%	大賣/鉅額交易
2023/04/11	3	27.10	1	27.10	27.05	2	9,229	0.02%
2023/04/10	1	27.70	0	0.00	27.10	1	9,280	0.01%
2023/04/07	0	0.00	12.3	26.95	27.25	-12.3	9,327	-0.13%
2023/04/06	2	26.55	6	26.72	26.60	-4	9,454	-0.04%
2023/03/31	24	26.32	7	26.34	26.30	17	9,552	0.18%
2023/03/30	16.1	26.45	10	26.35	26.30	6.1	10,377	0.06%
2023/03/29	10	26.30	2	26.35	26.30	8	10,589	0.08%
2023/03/28	2	26.50	1	27.00	26.45	1	10,780	0.01%
2023/03/27	2	26.90	3	26.93	27.05	-1	10,957	-0.01%
2023/03/24	1	26.50	0	0.00	26.40	1	11,421	0.01%
2023/03/23	31	26.54	0	0.00	26.20	31	11,589	0.27%
2023/03/22	2	27.20	0	0.00	27.10	2	11,652	0.02%
2023/03/21	23	27.18	0	0.00	27.35	23	11,700	0.20%
2023/03/17	1	27.40	0	0.00	27.45	1	11,858	0.01%
2023/03/16	34	28.24	0	0.00	27.20	34	11,863	0.29%
2023/03/15	39	28.50	1	29.25	28.10	38	11,814	0.32%
2023/03/14	13	28.65	6	28.80	28.55	7	11,682	0.06%
2023/03/13	20	28.30	10	28.52	28.85	10	11,698	0.09%
2023/03/10	4	29.69	3	29.12	28.65	1	11,695	0.01%
2023/03/09	5	29.51	0	0.00	29.45	5	11,772	0.04%
2023/03/08	18	29.45	16	29.21	29.20	2	11,774	0.02%
2023/03/07	4	30.25	3.6	30.15	30.15	0.4	11,672	0.00%
2023/03/06	34	30.23	15	30.27	30.50	19	11,831	0.16%
2023/03/03	7	29.65	7.1	29.95	30.80	-0.1	11,762	0.00%
2023/03/02	17	29.75	17	29.73	29.70	0	11,512	0.00%
2023/03/01	27	28.67	23	28.78	28.40	4	10,692	0.04%
2023/02/24	18	27.97	14	27.48	28.60	4	9,782	0.04%
2023/02/23	20	26.02	34	25.84	26.10	-14	8,677	-0.16%
2023/02/22	1	24.65	3	24.63	24.60	-2	8,298	-0.02%
2023/02/21	0	0.00	4	24.30	24.35	-4	8,256	-0.05%
2023/02/17	0	0.00	10	23.79	23.70	-10	8,808	-0.11%
2023/02/16	1	23.80	16	23.79	23.80	-15	9,135	-0.16%
2023/02/15	1.1	23.47	6	23.51	23.60	-4.9	9,238	-0.05%
2023/02/14	5	23.52	1	23.70	23.55	4	9,274	0.04%
2023/02/13	2.1	23.29	0	0.00	23.35	2.1	9,331	0.02%
2023/02/10	6	24.16	0	0.00	24.05	6	9,472	0.06%
2023/02/09	0	0.00	1	24.80	24.50	-1	9,676	-0.01%
2023/02/08	0	24.80	0	0.00	24.65	0	9,803	0.00%
2023/02/07	11	24.77	2	24.70	24.70	9	9,825	0.09%
2023/02/06	10	24.80	1	24.80	24.85	9	9,893	0.09%
2023/02/03	0	0.00	3	25.48	25.25	-3	9,994	-0.03%
2023/02/02	8	25.08	10	25.20	25.20	-2	9,867	-0.02%
2023/02/01	1	24.95	2	25.15	25.05	-1	9,828	-0.01%
2023/01/31	0	0.00	2	24.90	24.95	-2	9,801	-0.02%
2023/01/30	1	24.40	0	0.00	24.60	1	9,787	0.01%
2023/01/17	1	24.55	4	24.59	24.65	-3	9,777	-0.03%
2023/01/16	0	0.00	1	24.00	24.05	-1	9,731	-0.01%
2023/01/13	4	24.11	0	0.00	24.00	4	9,736	0.04%
2023/01/12	4	24.28	0	0.00	24.05	4	9,746	0.04%
2023/01/11	2	24.30	0	0.00	24.20	2	9,747	0.02%
2023/01/10	2	24.25	0	0.00	24.20	2	9,755	0.02%
2023/01/06	1	24.15	0	0.00	24.20	1	9,808	0.01%
2023/01/05	5	24.30	0	0.00	24.30	5	9,838	0.05%
2023/01/04	2	24.53	3	24.60	24.35	-1	9,848	-0.01%
2023/01/03	2	25.00	3	25.10	25.00	-1	9,807	-0.01%
2022/12/30	0	0.00	2	25.20	25.10	-2	9,835	-0.02%
2022/12/29	4	25.01	2	25.00	25.05	2	9,871	0.02%
2022/12/28	1	25.05	1	25.00	25.05	0	9,954	0.00%
2022/12/27	1	25.75	0	0.00	25.45	1	9,993	0.01%
2022/12/26	22	25.67	0	0.00	25.60	22	9,946	0.22%
2022/12/22	0	26.95	7.5	27.85	26.65	-7.5	9,662	-0.08%
2022/12/21	2	26.20	12	26.24	26.25	-10	8,896	-0.11%
2022/12/20	1	26.00	0	26.30	25.45	1	8,722	0.01%
2022/12/19	23	26.26	14	25.47	25.35	9	8,595	0.10%
2022/12/16	18	26.13	14	26.36	26.25	4	8,458	0.05%
2022/12/15	1	25.95	28	25.24	25.65	-27	8,039	-0.34%
2022/12/14	28	24.58	4	24.60	24.70	24	8,006	0.30%
2022/12/13	1	25.55	1	25.90	25.60	0	7,850	0.00%
2022/12/12	1	25.45	0	0.00	25.45	1	7,823	0.01%
2022/12/09	0	0.00	27	25.52	26.00	-27	7,872	-0.34%
2022/12/08	16	24.86	19	24.96	25.05	-3	7,941	-0.04%
2022/12/07	29	25.11	21	25.27	25.10	8	7,959	0.10%
2022/12/06	11	25.25	1	25.20	25.15	10	7,863	0.13%
2022/12/05	2	25.60	0	0.00	25.60	2	7,800	0.03%
2022/12/02	6	25.91	0	0.00	25.80	6	7,704	0.08%
2022/12/01	2	26.00	2.4	25.98	26.15	-0.4	7,618	-0.01%
2022/11/30	3	25.18	1	25.20	25.10	2	7,320	0.03%
2022/11/29	4	24.70	15.9	25.20	25.25	-11.9	7,262	-0.16%
2022/11/28	14	24.83	0	0.00	24.80	14	7,178	0.20%
2022/11/25	2	25.00	12	25.18	24.80	-10	6,882	-0.15%
2022/11/24	7	24.01	1	24.35	23.95	6	6,605	0.09%
2022/11/23	0	0.00	6	23.53	23.65	-6	6,241	-0.10%
2022/11/22	6	23.28	4	23.15	23.15	2	6,260	0.03%
2022/11/21	1	23.70	10	24.00	23.55	-9	6,216	-0.14%
2022/11/18	13	24.61	0	0.00	24.20	13	6,163	0.21%
2022/11/17	0	25.06	3	25.10	25.00	-3	6,069	-0.05%
2022/11/16	1	25.25	3	25.10	24.95	-2	6,012	-0.03%
2022/11/15	9	25.00	17	25.04	24.95	-8	5,867	-0.14%
2022/11/14	7	24.20	19.4	23.84	24.50	-12.4	5,499	-0.23%
2022/11/11	9	23.07	2	23.80	22.90	7	5,274	0.13%
2022/11/10	0	0.00	35	23.45	23.00	-35	5,219	-0.67%
2022/11/09	13.3	23.38	0	0.00	23.35	13.3	5,225	0.25%
2022/11/08	38	23.70	18	23.63	23.20	20	5,211	0.38%
2022/11/07	2	23.50	0	0.00	23.50	2	5,072	0.04%
2022/11/04	10	21.85	38	22.28	22.10	-28	4,849	-0.58%
2022/11/03	9	21.67	0	0.00	21.60	9	4,732	0.19%
2022/11/02	12	22.28	0	0.00	22.00	12	4,731	0.25%
2022/11/01	7	22.27	0	0.00	22.00	7	4,681	0.15%
2022/10/31	5	23.18	0	0.00	22.95	5	4,593	0.11%
2022/10/28	1	23.70	4	23.45	23.45	-3	4,610	-0.07%
2022/10/27	2	23.78	2	24.03	24.25	0	4,627	0.00%
2022/10/26	5	24.02	2	24.20	23.90	3	4,657	0.06%
2022/10/25	3	24.60	6	24.30	24.35	-3	4,668	-0.06%
2022/10/21	1	24.35	1	24.20	23.90	0	4,699	0.00%
2022/10/20	2	24.05	2	24.30	24.40	0	4,703	0.00%
2022/10/19	1	24.85	0.2	24.80	24.85	0.8	4,701	0.02%
2022/10/18	5	24.94	3	24.85	24.75	2	4,725	0.04%
2022/10/17	1	23.85	2	23.85	24.65	-1	4,804	-0.02%
2022/10/14	19	24.96	11	25.44	25.30	8	4,938	0.16%
2022/10/13	10	25.10	10	24.23	24.10	0	4,966	0.00%
2022/10/11	0	0.00	1	27.30	27.30	-1	5,033	-0.02%
2022/10/07	1	28.30	1	28.10	28.20	0	5,016	0.00%
2022/10/06	1	28.00	2	28.05	28.20	-1	5,012	-0.02%
2022/10/05	1	28.00	3	27.53	27.80	-2	4,976	-0.04%
2022/10/04	2	26.80	5	26.77	27.05	-3	4,909	-0.06%
2022/10/03	0	0.00	1	25.05	25.10	-1	4,834	-0.02%
2022/09/30	2	23.73	1	24.20	24.45	1	4,871	0.02%
2022/09/29	0	0.00	1	24.45	24.40	-1	4,901	-0.02%
2022/09/28	4	25.25	2	24.10	24.10	2	4,936	0.04%
2022/09/26	3	26.80	2	27.40	26.60	1	4,929	0.02%
2022/09/23	0	0.00	0	29.00	28.65	0	4,933	0.00%
2022/09/22	0	28.40	3	28.60	28.15	-3	4,893	-0.06%
2022/09/21	3	28.35	11	28.59	28.30	-8	4,823	-0.17%
2022/09/20	4	27.78	14	27.56	27.40	-10	4,735	-0.21%
2022/09/19	3	27.52	1	27.65	27.40	2	4,889	0.04%
2022/09/16	8	28.75	8	28.70	29.00	0	4,918	0.00%
2022/09/15	8	28.23	8	28.19	28.40	0	4,890	0.00%
2022/09/14	6	26.58	6	27.15	27.15	0	4,792	0.00%
2022/09/13	3	26.88	0	0.00	26.70	3	4,781	0.06%
2022/09/12	0.1	27.60	0	0.00	27.05	0.1	4,898	0.00%
2022/09/08	2	26.68	4	26.50	26.45	-2	4,919	-0.04%
2022/09/07	1	26.30	2	26.50	26.90	-1	4,965	-0.02%
2022/09/06	2	27.05	4	27.10	27.15	-2	4,974	-0.04%
2022/09/02	8	26.93	12	26.56	26.20	-4	5,028	-0.08%
2022/09/01	4	27.43	0	0.00	27.35	4	5,040	0.08%
2022/08/31	5	28.10	5	28.11	28.25	0	5,093	0.00%
2022/08/30	4	28.30	0	0.00	28.40	4	5,074	0.08%
2022/08/29	4	28.45	1	28.30	28.30	3	5,086	0.06%
2022/08/26	12	30.51	0	0.00	30.40	12	5,111	0.23%
2022/08/25	1.3	30.41	2	30.40	30.45	-0.7	5,122	-0.01%
2022/08/24	14	30.72	16	30.35	30.25	-2	5,203	-0.04%
2022/08/22	38	30.78	32	30.75	30.70	6	5,367	0.11%
2022/08/19	5	32.00	0	0.00	31.85	5	5,425	0.09%
2022/08/18	0	0.00	4	32.30	32.35	-4	5,535	-0.07%
2022/08/17	1	31.85	5	31.91	31.90	-4	5,699	-0.07%
2022/08/16	10	31.44	2	31.40	31.15	8	5,937	0.13%
2022/08/15	1	32.05	0	0.00	32.10	1	6,298	0.02%
2022/08/12	0	0.00	2	32.15	32.15	-2	6,355	-0.03%
2022/08/11	0	0.00	3	31.53	31.30	-3	6,388	-0.05%
2022/08/10	0	0.00	22	31.23	31.25	-22	6,427	-0.34%
2022/08/09	1.3	31.07	7	30.96	31.05	-5.7	6,501	-0.09%
2022/08/08	1	30.00	2	30.50	30.50	-1	6,615	-0.02%
2022/08/05	8	30.39	0	0.00	30.50	8	6,694	0.12%
2022/08/04	13	29.53	13	29.63	29.85	0	6,843	0.00%
2022/08/03	5	30.19	0	30.80	30.05	5	6,942	0.07%
2022/08/02	11	30.97	0	0.00	30.70	11	7,204	0.15%
2022/07/29	3	31.62	8	31.75	31.55	-5	7,651	-0.07%
2022/07/28	9	31.59	12	31.55	31.40	-3	7,832	-0.04%
2022/07/27	1	31.50	0	0.00	31.75	1	8,157	0.01%
2022/07/26	0	0.00	0	31.40	31.25	0	8,303	0.00%
2022/07/25	1	31.55	1	31.65	31.70	0	8,565	0.00%
2022/07/22	12	32.38	3	32.35	32.40	9	8,659	0.10%
2022/07/21	15	32.51	24	32.54	32.25	-9	8,824	-0.10%
2022/07/20	32	31.41	6	31.78	31.05	26	8,884	0.29%
2022/07/19	6.2	33.25	10	33.39	33.30	-3.8	9,059	-0.04%
2022/07/18	0.3	32.05	4	31.99	31.95	-3.8	9,250	-0.04%
2022/07/15	5	32.00	15	31.42	31.40	-10	10,030	-0.10%
2022/07/14	4	32.16	1	32.00	32.15	3	11,848	0.03%
2022/07/13	1	31.65	1	31.85	31.65	0	12,520	0.00%
2022/07/12	2.2	30.69	1	30.55	30.40	1.2	12,663	0.01%
2022/07/11	0	0.00	5	32.50	32.45	-5	13,093	-0.04%
2022/07/08	6	33.03	2	32.78	32.75	4	13,146	0.03%
2022/07/07	1	30.65	0	0.00	31.60	1	13,115	0.01%
2022/07/06	2	31.45	2	31.83	31.10	0	13,094	0.00%
2022/07/05	0	0.00	3	30.78	31.55	-3	13,081	-0.02%
2022/07/04	1	30.10	0	0.00	30.20	1	13,091	0.01%
2022/07/01	2	30.80	10	29.48	29.30	-8	13,082	-0.06%
2022/06/30	5	31.57	0	0.00	31.45	5	13,010	0.04%
2022/06/29	2	32.88	0	0.00	32.75	2	12,971	0.02%
2022/06/28	2	33.38	1	33.85	33.80	1	12,960	0.01%
2022/06/27	0	0.00	1	34.80	34.65	-1	12,946	-0.01%
2022/06/24	0	0.00	2	32.30	32.30	-2	12,844	-0.02%
2022/06/23	1	32.10	0	0.00	31.90	1	12,823	0.01%
2022/06/22	20	33.56	19	34.01	33.00	1	12,847	0.01%
2022/06/21	1	34.90	1	34.80	34.80	0	12,780	0.00%
2022/06/20	1	35.20	12	35.23	34.00	-11	12,761	-0.09%
2022/06/17	0	0.00	7	37.50	37.65	-7	12,687	-0.06%
2022/06/16	4	38.31	0	0.00	37.50	4	12,707	0.03%
2022/06/15	0	0.00	1	39.65	39.50	-1	12,767	-0.01%
2022/06/14	2	39.50	50	39.54	39.60	-48	12,968	-0.37%
2022/06/13	6	40.37	5	40.70	40.05	1	13,235	0.01%
2022/06/10	59	42.10	2	42.20	42.30	57	13,667	0.42%
2022/06/09	22	43.43	51	43.06	43.10	-29	14,312	-0.20%
2022/06/08	9	44.80	5	44.35	44.35	4	15,286	0.03%
2022/06/07	41	44.55	0	0.00	44.60	41	16,911	0.24%
2022/06/06	10	44.55	40	44.60	44.50	-30	17,329	-0.17%
2022/06/02	3	44.95	0	0.00	44.95	3	17,409	0.02%
2022/06/01	1	45.00	0	0.00	44.95	1	17,605	0.01%
2022/05/31	47	44.61	0	0.00	44.55	47	17,930	0.26%
2022/05/27	12	45.08	4	45.11	45.10	8	18,173	0.04%
2022/05/26	1	44.85	0	0.00	45.15	1	18,374	0.01%
2022/05/25	5	45.24	16	45.25	45.00	-11	19,013	-0.06%
2022/05/24	2	45.75	1	46.05	45.10	1	19,477	0.01%
2022/05/23	4	45.05	16	45.17	44.75	-12	19,728	-0.06%
2022/05/20	30	43.53	11	43.73	43.00	19	19,665	0.10%
2022/05/19	10	41.90	1	42.35	43.00	9	20,738	0.04%
2022/05/18	0	0.00	2	43.38	43.35	-2	21,265	-0.01%
2022/05/16	7	42.80	0	0.00	43.65	7	21,284	0.03%
2022/05/12	2	42.75	25	43.84	42.75	-23	21,177	-0.11%
2022/05/11	11	44.58	0	0.00	44.80	11	21,046	0.05%
2022/05/10	0	0.00	1	45.20	45.20	-1	21,060	0.00%
2022/05/09	21	46.01	5	46.25	44.40	16	20,835	0.08%
2022/05/06	6	45.71	5	46.05	46.25	1	20,764	0.00%
2022/05/05	2	45.95	15.7	45.86	46.25	-13.7	20,663	-0.07%
2022/05/04	5	45.88	7	45.83	45.30	-2	20,480	-0.01%
2022/05/03	8	43.68	1	44.05	44.05	7	20,208	0.03%
2022/04/29	2	44.70	5	44.77	44.50	-3	20,137	-0.01%
2022/04/28	32	43.38	30	42.70	42.45	2	19,944	0.01%
2022/04/27	10	43.99	0	0.00	43.15	10	19,857	0.05%
2022/04/26	5	43.91	1	43.60	43.40	4	19,656	0.02%
2022/04/25	3	45.47	4	45.46	45.25	-1	19,467	-0.01%
2022/04/22	9	49.34	61.3	49.17	48.70	-52.3	19,228	-0.27%
2022/04/21	15	49.67	26	49.47	49.00	-11	18,969	-0.06%
2022/04/20	49	49.07	36	50.89	48.25	13	18,197	0.07%
2022/04/19	15	48.24	42.3	47.01	47.25	-27.3	16,420	-0.17%
2022/04/18	1	45.99	9.4	46.19	45.40	-8.4	15,772	-0.05%
2022/04/15	12	45.14	53	46.25	45.60	-41	15,688	-0.26%
2022/04/14	6	44.00	25	44.42	44.10	-19	15,270	-0.12%
2022/04/13	2	43.55	12	43.66	43.55	-10	15,274	-0.07%
2022/04/12	5	42.80	11	42.26	42.95	-6	15,396	-0.04%
2022/04/11	15	42.90	12	42.97	42.65	3	15,414	0.02%
2022/04/08	2	42.15	2	43.08	42.90	0	15,461	0.00%
2022/04/07	10	41.90	21	41.55	41.00	-11	15,455	-0.07%
2022/04/06	1	43.20	1	42.85	42.80	0	15,481	0.00%
2022/04/01	50	43.69	0	0.00	43.60	50	15,596	0.32%
2022/03/31	1	43.45	0	0.00	43.45	1	15,620	0.01%
2022/03/30	3	43.92	0	0.00	44.00	3	15,630	0.02%
2022/03/29	2	44.30	5	44.14	44.10	-3	15,639	-0.02%
2022/03/28	1	43.10	2	43.40	44.05	-1	15,700	-0.01%
2022/03/25	7	43.24	2	43.08	43.10	5	15,880	0.03%
2022/03/24	6	44.51	7	44.45	44.45	-1	15,869	-0.01%
2022/03/23	1	45.20	5	45.25	44.90	-4	16,004	-0.02%
2022/03/22	1	44.95	3	45.03	44.90	-2	16,094	-0.01%
2022/03/21	1	45.30	3	44.65	45.40	-2	16,239	-0.01%
2022/03/18	4	44.93	1	44.85	45.00	3	16,282	0.02%
2022/03/17	5	45.54	4	45.53	45.80	1	16,302	0.01%
2022/03/16	39.2	45.40	4	44.85	44.45	35.2	16,384	0.21%
2022/03/15	54	46.03	10	46.66	45.20	44	16,604	0.26%
2022/03/14	26	47.96	44.1	48.89	47.80	-18.1	16,799	-0.11%
2022/03/11	17	47.70	15	47.17	48.15	2	16,313	0.01%
2022/03/10	90	48.32	50	47.54	47.10	40	15,460	0.26%
2022/03/09	12	44.68	10	43.96	45.10	2	14,030	0.01%
2022/03/08	7	42.64	53	41.40	41.00	-46	14,081	-0.33%
2022/03/07	13	44.38	18	43.87	43.05	-5	13,978	-0.04%
2022/03/04	54	45.99	66	45.75	45.25	-12	13,893	-0.09%
2022/03/03	53	45.10	4	44.98	44.95	49	13,591	0.36%
2022/03/02	2	45.60	45	44.65	44.50	-43	13,513	-0.32%
2022/03/01	16	44.65	21	45.04	44.80	-5	13,411	-0.04%
2022/02/25	24	45.74	18	45.98	44.50	6	13,260	0.05%
2022/02/24	151.1	44.20	163	44.77	43.95	-11.9	12,558	-0.09%	大買/大賣/
2022/02/23	76.5	44.37	50	43.57	44.10	26.5	11,928	0.22%
2022/02/22	70	42.55	52	42.63	41.95	18	11,487	0.16%
2022/02/21	18	46.18	63	46.10	43.80	-45	11,259	-0.40%
2022/02/18	126.4	43.43	10	43.03	44.30	116.4	10,238	1.14%	大買/鉅額交易
2022/02/17	11	41.01	12	40.45	40.30	-1	9,889	-0.01%
2022/02/16	1	41.05	4	40.58	41.00	-3	9,903	-0.03%
2022/02/15	7	39.85	15	39.99	39.70	-8	9,942	-0.08%
2022/02/14	8	39.49	3	39.68	38.95	5	10,035	0.05%
2022/02/11	3	40.05	15.4	40.12	39.90	-12.4	10,082	-0.12%
2022/02/10	2	40.13	4	40.36	40.45	-2	10,322	-0.02%
2022/02/09	9	39.18	4	39.10	39.20	5	10,424	0.05%
2022/02/08	12	38.97	6	38.79	38.95	6	10,534	0.06%
2022/02/07	1	38.95	0	0.00	39.05	1	10,725	0.01%
2022/01/26	0	0.00	1	36.00	35.60	-1	11,122	-0.01%
2022/01/25	21	35.83	19	35.72	35.30	2	11,231	0.02%
2022/01/24	4	35.75	14	36.60	37.05	-10	11,282	-0.09%
2022/01/21	6	37.64	5	37.15	36.70	1	11,408	0.01%
2022/01/19	16	39.21	16	38.61	38.45	0	11,563	0.00%
2022/01/18	3	39.90	0	0.00	39.65	3	11,669	0.03%
2022/01/17	12	39.38	0	0.00	39.50	12	11,855	0.10%
2022/01/14	6	40.06	1	40.00	40.00	5	12,072	0.04%
2022/01/13	4	41.13	2	40.50	40.50	2	12,124	0.02%
2022/01/12	0	0.00	1	41.25	41.20	-1	12,267	-0.01%
2022/01/11	3	41.50	6	41.52	40.95	-3	12,517	-0.02%
2022/01/10	1	40.90	2	40.80	40.90	-1	12,993	-0.01%
2022/01/07	1	41.95	2	41.85	41.90	-1	13,083	-0.01%
2022/01/06	6	44.00	7.4	43.53	43.00	-1.4	13,411	-0.01%
2022/01/05	0	0.00	4.6	44.25	43.70	-4.6	13,643	-0.03%
2022/01/03	2	44.40	1	45.20	44.20	1	14,030	0.01%
2021/12/30	1	45.20	22	45.09	45.20	-21	14,555	-0.14%
2021/12/29	2	45.68	0	0.00	45.40	2	14,770	0.01%
2021/12/27	0	0.00	1	46.10	46.10	-1	15,409	-0.01%
2021/12/24	0	0.00	1	46.80	46.60	-1	15,659	-0.01%
2021/12/23	1	47.60	0	0.00	46.85	1	16,080	0.01%
2021/12/22	40	47.92	30	47.60	47.60	10	16,309	0.06%
2021/12/21	9	47.12	20	47.77	48.30	-11	16,421	-0.07%
2021/12/20	3	47.02	12	46.71	46.70	-9	16,321	-0.06%
2021/12/17	1	47.30	10	47.25	46.45	-9	16,507	-0.05%
2021/12/16	4	47.05	0	0.00	46.40	4	16,710	0.02%
2021/12/15	15	46.40	4	47.04	46.75	11	16,713	0.07%
2021/12/14	1	45.40	8	44.65	44.70	-7	16,837	-0.04%
2021/12/13	4	47.46	3	47.47	47.00	1	17,025	0.01%
2021/12/10	22	48.26	15	49.54	48.15	7	17,372	0.04%
2021/12/09	14.1	51.11	33	51.95	51.00	-18.9	17,736	-0.11%
2021/12/08	31.1	50.24	20	50.05	50.20	11.1	17,981	0.06%
2021/12/07	4	44.79	6	44.75	45.80	-2	17,768	-0.01%
2021/12/06	11	44.48	15	44.15	43.80	-4	18,102	-0.02%
2021/12/03	9	43.56	12	43.53	43.25	-3	18,761	-0.02%
2021/12/02	7	44.31	4	44.73	44.05	3	19,708	0.02%
2021/12/01	1	42.80	1	42.10	42.45	0	19,899	0.00%
2021/11/29	2	40.98	1	40.90	40.75	1	21,644	0.00%
2021/11/26	1	41.55	1	42.80	41.20	0	22,686	0.00%
2021/11/25	11	43.71	10	43.00	42.85	1	23,768	0.00%
2021/11/24	0	0.00	11	43.86	43.60	-11	25,368	-0.04%
2021/11/23	10	43.10	10	42.60	42.50	0	25,959	0.00%
2021/11/22	11	43.19	12	43.44	43.15	-1	27,384	0.00%
2021/11/19	1	43.00	2	43.05	42.40	-1	28,767	0.00%
2021/11/18	0	0.00	3	43.22	43.00	-3	30,998	-0.01%
2021/11/17	5	42.98	0	0.00	43.05	5	31,371	0.02%
2021/11/16	3	43.68	0	0.00	44.20	3	32,589	0.01%
2021/11/15	1	42.80	8	42.33	42.70	-7	34,574	-0.02%
2021/11/12	0	0.00	2	42.43	42.55	-2	35,327	-0.01%
2021/11/11	7	42.82	3	42.38	41.50	4	35,478	0.01%
2021/11/10	0	0.00	6	43.88	43.35	-6	35,594	-0.02%
2021/11/09	21	44.55	0	0.00	43.90	21	35,942	0.06%
2021/11/08	4	43.79	1	44.60	44.30	3	35,955	0.01%
2021/11/05	2	42.25	2	43.00	43.30	0	36,121	0.00%
2021/11/04	11	44.40	6	42.65	42.90	5	36,514	0.01%
2021/11/03	33	43.95	11	43.22	43.45	22	37,824	0.06%
2021/11/02	1	42.05	6	41.24	41.10	-5	38,083	-0.01%
2021/11/01	5	41.33	15	41.49	41.10	-10	38,111	-0.03%
2021/10/29	22	40.25	29	40.91	40.80	-7	38,187	-0.02%
2021/10/28	24	40.72	10	41.60	40.20	14	38,417	0.04%
2021/10/27	13	40.68	2	41.20	40.65	11	38,808	0.03%
2021/10/26	5	41.19	14	41.40	42.00	-9	39,488	-0.02%
2021/10/25	5	42.15	14	42.02	42.00	-9	40,330	-0.02%
2021/10/22	10	41.03	7	41.00	41.10	3	40,941	0.01%
2021/10/21	1	43.30	0	0.00	43.30	1	41,212	0.00%
2021/10/20	1	44.90	1	44.35	43.20	0	41,449	0.00%
2021/10/19	6	44.60	2	44.98	44.10	4	41,844	0.01%
2021/10/18	5	44.25	5	44.30	45.65	0	42,166	0.00%
2021/10/15	2	44.45	0	0.00	44.30	2	42,403	0.00%
2021/10/14	4	44.84	4	44.23	44.20	0	42,793	0.00%
2021/10/13	2	45.55	13	46.89	43.50	-11	42,883	-0.03%
2021/10/12	7	46.65	10	45.88	45.90	-3	44,043	-0.01%
2021/10/08	17	48.71	27	48.02	48.70	-10	44,735	-0.02%
2021/10/07	12	47.88	19.4	48.84	48.50	-7.4	45,111	-0.02%
2021/10/06	23.2	46.47	5	45.56	45.00	18.2	45,156	0.04%
2021/10/05	1	48.05	21.2	48.18	47.85	-20.2	45,594	-0.04%
2021/10/04	30.2	50.74	2	49.83	47.00	28.2	46,100	0.06%
2021/10/01	14	54.99	3	53.23	53.00	11	47,629	0.02%
2021/09/30	5	58.16	36	56.22	58.40	-31	49,158	-0.06%
2021/09/29	9	56.30	36	56.27	54.70	-27	48,845	-0.06%
2021/09/28	17	55.78	3	55.57	55.50	14	48,637	0.03%
2021/09/27	5	58.04	3	58.30	58.20	2	48,523	0.00%
2021/09/24	21	59.34	22	59.07	58.60	-1	48,505	0.00%
2021/09/23	13	58.95	12	59.23	58.10	1	48,309	0.00%
2021/09/22	5	57.06	3	56.63	57.70	2	48,010	0.00%
2021/09/17	3	57.83	9	58.00	58.00	-6	47,987	-0.01%
2021/09/16	28	57.90	4	57.45	57.30	24	47,791	0.05%
2021/09/15	30	59.61	4	59.30	59.20	26	47,790	0.05%
2021/09/14	20	60.72	21	61.26	59.10	-1	47,320	0.00%
2021/09/13	20	62.11	22	61.93	61.50	-2	47,114	0.00%
2021/09/10	11	60.17	4	60.13	59.80	7	46,563	0.02%
2021/09/09	7	59.41	18	59.42	59.90	-11	46,502	-0.02%
2021/09/08	23	57.76	23	58.31	60.30	0	48,879	0.00%
2021/09/07	21	58.26	26	58.76	57.60	-5	50,797	-0.01%
2021/09/06	17	58.61	11	59.64	55.80	6	52,497	0.01%
2021/09/03	11	61.29	3	60.63	60.70	8	54,167	0.01%
2021/09/02	18	63.26	10	62.68	63.80	8	54,218	0.01%
2021/09/01	14	63.94	2	65.35	61.90	12	55,198	0.02%
2021/08/31	9	67.37	12	67.87	67.70	-3	54,516	-0.01%
2021/08/30	14	68.20	15	68.05	67.00	-1	53,818	0.00%
2021/08/27	6	64.72	6	65.77	64.30	0	52,661	0.00%
2021/08/26	33	66.86	29	67.00	66.60	4	52,777	0.01%
2021/08/25	13	63.95	33	64.21	65.70	-20	52,918	-0.04%
2021/08/24	49	63.48	56	63.72	63.80	-7	52,005	-0.01%
2021/08/23	0	0.00	13.5	60.50	60.50	-13.5	50,543	-0.03%
2021/08/20	17.2	53.22	33	54.08	55.00	-15.8	51,324	-0.03%
2021/08/19	45	54.00	26	54.28	51.70	19	51,051	0.04%
2021/08/18	20	48.60	50.2	51.44	52.40	-30.2	50,007	-0.06%
2021/08/17	8	48.49	6	49.62	47.70	2	50,557	0.00%
2021/08/16	6	49.50	5	49.52	48.50	1	50,984	0.00%
2021/08/13	5	50.86	11	50.63	49.50	-6	51,529	-0.01%
2021/08/12	28	49.86	19	49.83	50.30	9	51,812	0.02%
2021/08/11	18	49.39	20	49.28	49.10	-2	52,430	0.00%
2021/08/10	21	51.20	11	51.20	50.40	10	52,970	0.02%
2021/08/09	35	53.93	26	53.45	52.10	9	52,740	0.02%
2021/08/06	2	52.90	14	53.39	54.10	-12	51,535	-0.02%
2021/08/05	17	49.46	15	51.00	49.20	2	51,190	0.00%
2021/08/04	5	51.96	68	51.52	50.90	-63	51,652	-0.12%
2021/08/03	8	52.36	2	51.75	51.20	6	53,098	0.01%
2021/08/02	20	49.27	17	50.13	51.00	3	53,338	0.01%
2021/07/30	17	54.06	11	52.09	50.00	6	54,107	0.01%
2021/07/29	4.2	51.44	11	53.04	54.40	-6.8	53,367	-0.01%
2021/07/28	4	47.78	10	48.16	49.50	-6	52,449	-0.01%
2021/07/27	3	48.38	21	47.03	46.50	-18	51,673	-0.03%
2021/07/26	28	51.96	17	50.22	49.30	11	51,299	0.02%
2021/07/23	15	51.34	24	52.17	53.50	-9	50,976	-0.02%
2021/07/22	19	50.40	11	49.20	49.85	8	50,458	0.02%
2021/07/21	57	56.76	25	53.51	51.70	32	49,923	0.06%
2021/07/20	11.3	55.92	24	54.47	56.40	-12.7	49,293	-0.03%
2021/07/19	10	55.58	18	55.13	55.10	-8	48,920	-0.02%
2021/07/16	32	57.20	27.4	57.01	55.00	4.6	48,672	0.01%
2021/07/15	34	54.62	2	55.20	55.90	32	47,599	0.07%
2021/07/14	5	52.17	8.3	51.77	50.90	-3.3	47,513	-0.01%
2021/07/13	14	58.34	12	56.52	54.40	2	46,883	0.00%
2021/07/12	16	62.88	14	62.77	60.40	2	47,094	0.00%
2021/07/09	13	64.66	9	66.69	62.70	4	46,827	0.01%
2021/07/08	18	70.98	11	71.85	68.30	7	47,679	0.01%
2021/07/07	31	71.80	22.7	72.75	71.10	8.3	46,134	0.02%
2021/07/06	3	65.30	3	69.30	69.30	0	44,771	0.00%
2021/07/02	3	70.00	1	66.90	67.50	2	45,037	0.00%
2021/07/01	5	67.50	1	70.20	69.00	4	45,081	0.01%
2021/06/30	0	0.00	1	59.00	63.90	-1	45,006	0.00%
2021/06/29	0	0.00	1	59.50	59.00	-1	44,970	0.00%
2021/06/25	0	0.00	20	60.50	59.40	-20	44,861	-0.04%
2021/06/24	0	0.00	20	56.91	60.90	-20	44,838	-0.04%
2021/06/23	0	0.00	1	62.10	62.10	-1	44,587	0.00%
2021/06/22	34.1	69.64	43.9	68.92	68.90	-9.8	44,606	-0.02%
2021/06/21	23	62.88	6	63.80	63.80	17	44,233	0.04%
2021/06/18	21	55.18	11	53.37	58.00	10	45,082	0.02%
2021/06/17	91	51.03	100	51.77	52.80	-9	45,290	-0.02%
2021/06/16	116.2	46.80	98	46.97	48.05	18.2	42,907	0.04%	大買/
2021/06/15	92.2	41.23	12	42.95	43.70	80.2	40,585	0.20%
2021/06/11	7	38.09	56	39.10	39.75	-49	37,979	-0.13%
2021/06/10	10	35.54	7	35.99	36.15	3	36,106	0.01%
2021/06/09	41	37.80	34	37.76	36.60	7	35,605	0.02%
2021/06/08	6	36.10	6	36.63	36.90	0	33,536	0.00%
2021/06/07	4	34.25	2	33.63	33.55	2	33,183	0.01%
2021/06/04	25	37.45	18	35.57	35.45	7	32,705	0.02%
2021/06/03	9	39.42	0	0.00	38.30	9	32,180	0.03%
2021/06/02	63	38.08	51	39.07	37.70	12	31,370	0.04%
2021/06/01	0	0.00	3	36.20	36.60	-3	29,844	-0.01%
2021/05/31	14	36.64	27	35.75	35.20	-13	29,322	-0.04%
2021/05/28	43	36.31	22	37.01	36.25	21	28,468	0.07%
2021/05/27	14	36.01	111	35.73	35.55	-97	27,260	-0.36%	大賣/
2021/05/26	91	34.02	170	34.95	34.70	-79	26,202	-0.30%	大賣/
2021/05/25	165	35.07	33	33.31	33.00	132	25,070	0.53%	大買/鉅額交易
2021/05/24	9	30.80	8	33.06	33.25	1	23,739	0.00%
2021/05/21	19	29.27	27	29.81	30.25	-8	23,232	-0.03%
2021/05/20	17	28.34	17	28.53	27.50	0	22,566	0.00%
2021/05/19	23.7	27.68	66	27.99	27.90	-42.3	22,070	-0.19%
2021/05/18	64	27.24	7	26.85	26.95	57	21,209	0.27%
2021/05/17	8	25.23	6	25.87	25.20	2	20,287	0.01%
2021/05/14	21	28.21	30	27.98	27.95	-9	19,953	-0.05%
2021/05/13	17	31.24	6.7	32.37	31.05	10.3	19,467	0.05%
2021/05/12	7	34.99	15.8	35.80	34.45	-8.8	19,082	-0.05%
2021/05/11	34	38.07	7	37.61	38.25	27	18,559	0.15%
2021/05/10	3	34.07	6	34.28	35.55	-3	16,953	-0.02%
2021/05/07	9	31.34	7	31.53	32.35	2	16,299	0.01%
2021/05/05	0	0.00	1	28.70	28.15	-1	14,974	-0.01%
2021/04/27	0	0.00	2	29.00	28.85	-2	14,965	-0.01%
2021/04/26	0	0.00	4	26.86	28.85	-4	14,986	-0.03%
2021/04/23	0	0.00	20	27.01	27.00	-20	14,973	-0.13%
2021/04/22	0	0.00	10	34.65	30.00	-10	15,665	-0.06%
2021/04/21	19	32.48	6.2	33.30	33.30	12.8	15,530	0.08%
2021/04/20	28	30.28	15	29.45	30.30	13	15,294	0.08%
2021/04/19	15	26.75	0	0.00	27.55	15	14,488	0.10%
2021/04/16	5	24.69	36.9	24.44	25.05	-31.9	14,367	-0.22%
2021/04/15	3	22.85	37	23.04	22.80	-34	13,506	-0.25%
2021/04/14	62	22.87	24	22.98	23.00	38	13,125	0.29%
2021/04/13	2	20.58	17	21.05	21.65	-15	11,426	-0.13%
2021/04/12	36	19.69	14	19.69	19.70	22	10,992	0.20%
2021/04/09	17	18.40	5	18.98	18.80	12	10,562	0.11%
2021/04/08	33	19.66	8	19.59	19.65	25	10,215	0.24%
2021/04/07	0	0.00	19	18.69	19.35	-19	10,214	-0.19%
2021/04/06	2	18.00	10	18.00	18.10	-8	10,228	-0.08%
2021/03/30	4	17.88	0	0.00	17.65	4	10,717	0.04%
2021/03/29	5	18.73	13	18.28	18.20	-8	11,215	-0.07%
2021/03/25	3	16.52	3	16.60	16.45	0	11,419	0.00%
2021/03/24	9	17.33	34	17.16	17.15	-25	11,581	-0.22%
2021/03/23	86	19.24	14	18.34	17.55	72	11,514	0.63%
2021/03/22	40.5	18.34	64	18.66	18.75	-23.5	10,458	-0.22%
2021/03/19	34	16.41	2	17.05	17.05	32	9,986	0.32%
2021/03/18	5	14.50	41	14.86	15.50	-36	9,503	-0.38%
2021/03/17	35	13.64	1	13.65	14.10	34	9,043	0.38%
2021/03/16	10	13.60	8	13.58	13.85	2	8,790	0.02%
2021/03/15	0	0.00	13.6	12.35	12.75	-13.6	8,337	-0.16%
2021/03/12	0	0.00	1	11.60	11.60	-1	8,069	-0.01%
2021/03/11	2	11.90	0	0.00	11.75	2	8,026	0.02%
2021/03/09	3	11.88	20	11.80	11.80	-17	7,881	-0.22%
2021/03/05	0	0.00	5	11.85	11.45	-5	7,790	-0.06%
2021/03/02	5	11.60	10	11.98	11.30	-5	7,715	-0.06%
2021/02/25	6	11.70	0	0.00	11.65	6	7,613	0.08%
2021/02/24	2	12.00	1	11.75	11.65	1	7,539	0.01%
2021/02/23	4	12.15	2	11.95	11.90	2	7,470	0.03%
2021/02/22	2	11.90	0	0.00	12.10	2	7,259	0.03%
2021/02/19	2	11.40	5	11.70	11.50	-3	7,117	-0.04%
2021/02/18	2	11.00	1	11.35	11.35	1	6,852	0.01%
2021/02/05	0	0.00	5	9.90	9.90	-5	6,741	-0.07%
2021/02/04	0	0.00	1	9.98	9.94	-1	6,759	-0.01%
2021/02/02	8	10.33	0	0.00	10.35	8	7,029	0.11%
2021/01/28	1	10.15	1	10.25	10.25	0	7,253	0.00%
2021/01/27	0	0.00	3	9.95	9.96	-3	7,213	-0.04%
2021/01/26	6	10.25	0	0.00	10.15	6	7,288	0.08%
2021/01/25	3	10.85	0	0.00	10.75	3	7,238	0.04%
2021/01/21	0	0.00	5	10.20	9.72	-5	7,113	-0.07%
2021/01/20	1	9.56	60	10.09	9.56	-59	7,016	-0.84%
2021/01/19	38	11.27	38	10.53	10.45	0	6,930	0.00%
2021/01/18	28	10.65	23	11.23	11.00	5	6,890	0.07%
2021/01/15	32	12.15	4	12.53	11.20	28	6,737	0.42%
2021/01/14	5	11.50	5	12.35	12.35	0	5,819	0.00%
2021/01/13	5	11.65	0	0.00	11.25	5	5,699	0.09%
2021/01/08	0	0.00	3	12.05	12.40	-3	5,448	-0.06%
2021/01/06	0	0.00	10	12.43	12.20	-10	5,345	-0.19%
2020/12/31	0	0.00	10	12.65	13.00	-10	5,289	-0.19%
2020/12/30	0	0.00	5	12.65	12.70	-5	5,236	-0.10%
2020/12/28	32	14.40	0	0.00	14.50	32	4,900	0.65%
2020/12/25	1	12.80	1	12.90	13.20	0	4,643	0.00%
2020/12/24	2	12.30	1	12.20	12.40	1	4,435	0.02%
2020/12/23	6	10.80	15	11.09	11.95	-9	4,179	-0.22%
2020/12/22	52	10.95	0	0.00	10.90	52	3,646	1.43%
2020/12/17	10	8.22	0	0.00	8.26	10	3,017	0.33%
2020/12/15	3	8.23	30	8.42	8.03	-27	2,864	-0.94%
2020/12/14	0	0.00	1	7.46	7.94	-1	2,668	-0.04%
2020/12/11	0	0.00	0.7	7.50	7.33	-0.7	2,575	-0.03%
2020/12/10	0.7	7.60	0	0.00	7.55	0.7	2,564	0.03%
2020/12/01	0	0.00	1	7.50	7.53	-1	2,731	-0.04%
2020/11/27	0	0.00	1	7.50	7.50	-1	2,719	-0.04%
2020/11/26	0	0.00	4	7.54	7.57	-4	2,822	-0.14%
2020/11/25	2	7.30	0	0.00	7.32	2	2,833	0.07%
2020/11/16	0	0.00	1	7.05	7.02	-1	2,789	-0.04%
2020/11/10	7	7.63	6	7.94	7.20	1	2,747	0.04%
2020/11/04	0	0.00	1	7.03	7.03	-1	2,016	-0.05%
2020/09/22	1	6.92	0	0.00	6.92	1	1,827	0.05%
2020/09/21	0	0.00	28	7.08	7.05	-28	1,818	-1.54%
2020/09/18	28	7.19	23	7.14	7.11	5	1,817	0.28%
2020/09/03	2	7.15	0	0.00	7.08	2	1,587	0.13%
2020/09/02	23	7.12	11	7.17	7.11	12	1,693	0.71%
2020/09/01	15	7.42	0	0.00	7.30	15	1,740	0.86%
2020/06/11	2	6.22	4	6.28	6.13	-2	1,049	-0.19%
2020/06/10	2	6.40	0	0.00	6.40	2	1,019	0.20%
2020/06/08	4	6.27	1	6.09	6.34	3	853	0.35%
2020/06/05	1	5.41	0	0.00	5.77	1	761	0.13%
2020/05/29	0	0.00	0.2	5.00	5.06	-0.2	689	-0.03%
2020/05/28	0	0.00	0.3	5.00	5.05	-0.3	682	-0.04%
2020/05/21	0	0.00	3	5.10	5.06	-3	647	-0.46%
2020/05/11	20	5.63	0	0.00	5.65	20	561	3.56%
2020/05/04	0	0.00	7	5.71	5.80	-7	542	-1.29%
2020/04/21	0	0.00	2	5.38	5.28	-2	492	-0.41%
2020/03/23	10	4.21	0	0.00	4.20	10	369	2.70%
2020/01/30	5	7.50	0	0.00	7.49	5	191	2.61%
2020/01/09	5	7.81	0	0.00	7.84	5	183	2.73%
2020/01/08	5	7.96	0	0.00	8.00	5	177	2.81%
2019/12/23	5	8.00	0	0.00	8.10	5	164	3.05%
2019/11/11	5	8.41	0	0.00	8.45	5	163	3.06%
2019/10/24	0	0.00	0.2	8.61	8.66	-0.2	176	-0.14%
2019/10/14	0	0.00	0	8.65	8.70	0	246	-0.01%
2019/08/16	0	0.00	1	8.61	8.69	-1	295	-0.34%
2019/05/20	2	8.31	0	0.00	8.31	2	375	0.53%
2019/05/17	2	8.51	0	0.00	8.64	2	375	0.53%
2019/05/15	1	9.12	0	0.00	9.14	1	358	0.28%
2019/05/13	2	9.38	0	0.00	9.35	2	366	0.55%
2019/05/10	2	9.37	0	0.00	9.40	2	373	0.54%
2019/05/03	0	0.00	2	9.67	9.70	-2	379	-0.53%
2019/05/02	2	9.52	0	0.00	9.52	2	377	0.53%
2019/04/16	2	9.51	0	0.00	9.53	2	407	0.49%
2019/04/02	2	9.80	0	0.00	9.68	2	488	0.41%
2019/04/01	2	9.85	0	0.00	9.82	2	483	0.41%
2019/03/29	2	10.05	0	0.00	9.97	2	469	0.43%
2019/03/25	4	10.30	0	0.00	10.20	4	470	0.85%
2019/03/15	0	0.00	2	10.75	10.90	-2	497	-0.40%
2019/03/11	2	10.50	0	0.00	10.50	2	526	0.38%
2019/03/07	0.1	10.40	0	0.00	10.45	0.1	535	0.01%
2019/02/12	10	7.16	0	0.00	7.15	10	546	1.83%
2019/01/30	2	7.26	0	0.00	7.25	2	537	0.37%
2019/01/28	0	0.00	1	7.32	7.35	-1	532	-0.19%
2019/01/25	0	0.00	5	7.33	7.34	-5	532	-0.94%
2018/12/19	5	7.58	4	7.67	7.58	1	761	0.13%
2018/12/13	10	7.42	0	0.00	7.43	10	702	1.42%
2018/12/12	5	7.40	0	0.00	7.47	5	697	0.72%
2018/12/11	2	7.32	0	0.00	7.32	2	689	0.29%
2018/12/04	0	0.00	1	7.62	7.62	-1	678	-0.15%
2018/12/03	0	0.00	3	7.60	7.62	-3	678	-0.44%
2018/11/30	0	0.00	1	7.44	7.48	-1	668	-0.15%
2018/11/29	2	7.63	3	7.54	7.50	-1	665	-0.15%
2018/11/28	4	7.65	10	7.48	7.66	-6	660	-0.91%
2018/11/26	10	7.20	0	0.00	7.19	10	623	1.60%
2018/11/20	2	7.16	0	0.00	7.19	2	623	0.32%
2018/11/19	2	7.22	0	0.00	7.22	2	624	0.32%
2018/11/14	3	7.30	0	0.00	7.30	3	700	0.43%
2018/11/13	2	7.16	0	0.00	7.18	2	702	0.28%
2018/11/09	0	0.00	5	7.21	7.21	-5	705	-0.71%
2018/10/30	2	7.20	0	0.00	7.23	2	864	0.23%
2018/10/26	2	7.45	0	0.00	7.34	2	865	0.23%
2018/10/24	0	0.00	1	7.69	7.73	-1	851	-0.12%
2018/10/22	0	0.00	3	8.33	8.18	-3	823	-0.36%
2018/10/19	3	8.35	0	0.00	8.24	3	814	0.37%
2018/10/18	1	8.12	4	8.24	8.42	-3	760	-0.39%
2018/10/15	0	0.00	2	8.00	8.00	-2	698	-0.29%
2018/10/11	2	7.55	0	0.00	7.45	2	658	0.30%
2018/10/01	0	0.00	1	8.04	8.01	-1	669	-0.15%
2018/09/26	0	0.00	7	7.95	7.92	-7	672	-1.04%
2018/09/25	0	0.00	3	7.94	7.92	-3	675	-0.44%
2018/09/21	0	0.00	3	7.97	7.91	-3	678	-0.44%
2018/09/20	0	0.00	6	7.91	7.81	-6	681	-0.88%
2018/09/19	0	0.00	1	7.91	7.91	-1	681	-0.15%
2018/09/13	3	7.82	0	0.00	7.89	3	858	0.35%
2018/09/11	0	0.00	1	7.86	7.92	-1	867	-0.12%
2018/08/31	17	8.00	0	0.00	8.01	17	869	1.95%
2018/08/23	0	0.00	3	8.28	8.21	-3	917	-0.33%
2018/08/22	1	8.05	9	8.06	8.06	-8	885	-0.90%
2018/08/21	0	0.00	4	8.01	8.00	-4	881	-0.45%
2018/08/20	0	0.00	32	7.73	7.72	-32	854	-3.75%
2018/08/17	0	0.00	40	7.63	7.63	-40	839	-4.77%
2018/08/14	0	0.00	10	7.50	7.53	-10	870	-1.15%
2018/08/13	0	0.00	12	7.50	7.42	-12	864	-1.39%
2018/08/10	6	7.66	0	0.00	7.67	6	851	0.70%
2018/08/08	0	0.00	20	7.93	7.92	-20	835	-2.39%
2018/08/07	1	7.99	10	8.01	8.00	-9	820	-1.10%
2018/08/06	0	0.00	39	7.70	7.72	-39	757	-5.15%
2018/08/03	0	0.00	18	7.58	7.58	-18	748	-2.40%
2018/07/27	0	0.00	10	7.55	7.55	-10	835	-1.20%
2018/07/25	0	0.00	2	7.65	7.48	-2	829	-0.24%
2018/07/20	3	7.31	0	0.00	7.30	3	790	0.38%
2018/07/19	10	7.31	0	0.00	7.33	10	788	1.27%
2018/07/18	36	7.32	0	0.00	7.35	36	793	4.54%
2018/07/17	20	7.35	0	0.00	7.35	20	786	2.54%
2018/07/16	0	0.00	3	7.45	7.45	-3	785	-0.38%
2018/07/13	3	7.26	0	0.00	7.26	3	764	0.39%
2018/07/10	2	7.18	0	0.00	7.19	2	768	0.26%
2018/07/06	12	7.11	0	0.00	7.15	12	790	1.52%
2018/07/05	18	7.19	2	7.19	7.19	16	802	1.99%
2018/07/04	3	7.27	0	0.00	7.28	3	810	0.37%
2018/06/27	3	7.40	0	0.00	7.40	3	869	0.35%
2018/06/26	0	0.00	8	7.45	7.46	-8	874	-0.92%
2018/06/25	0	0.00	5	7.56	7.56	-5	882	-0.57%
2018/06/22	3	7.60	0	0.00	7.48	3	918	0.33%
2018/06/19	7	7.42	0	0.00	7.41	7	1,291	0.54%
2018/06/13	8	7.53	0	0.00	7.52	8	1,288	0.62%
2018/06/11	15	7.59	0	0.00	7.60	15	1,277	1.17%
2018/06/06	0	0.00	2	7.79	7.65	-2	1,257	-0.16%
2018/06/05	0	0.00	20	7.64	7.64	-20	1,233	-1.62%
2018/05/30	0	0.00	1	7.37	7.40	-1	1,176	-0.09%
2018/05/23	10	7.46	0	0.00	7.50	10	1,152	0.87%
2018/05/17	12	7.43	0	0.00	7.34	12	1,112	1.08%
2018/05/15	0	0.00	1	7.65	7.60	-1	1,101	-0.09%
2018/05/07	1	8.07	2	8.10	8.03	-1	1,079	-0.09%
2018/05/04	0	0.00	10	7.87	7.83	-10	1,047	-0.95%
2018/04/30	5	7.39	0	0.00	7.40	5	1,011	0.49%
2018/04/27	5	7.28	0	0.00	7.38	5	1,008	0.50%
2018/04/26	2	7.40	0	0.00	7.34	2	1,013	0.20%
2018/04/18	0	0.00	10	7.44	7.44	-10	1,011	-0.99%
2018/04/17	10	7.42	0	0.00	7.40	10	1,014	0.99%
2018/04/11	0	0.00	2	7.43	7.49	-2	1,018	-0.20%
2018/04/09	5	7.20	0	0.00	7.30	5	1,024	0.49%
2018/04/02	2	7.13	2	7.19	7.20	0	1,093	0.00%
2018/03/30	5	7.31	0	0.00	7.32	5	1,075	0.46%
2018/03/27	0	0.00	1	7.39	7.39	-1	1,034	-0.10%
2018/03/26	12	7.08	0	0.00	7.40	12	987	1.21%
2018/03/23	14	7.12	71	7.11	7.17	-57	677	-8.41%
2018/03/22	8	7.90	15	7.90	7.89	-7	515	-1.36%
2018/02/09	2	8.35	0	0.00	8.41	2	559	0.36%
2018/02/06	2	8.60	0	0.00	8.56	2	548	0.36%
2018/02/05	2	9.11	0	0.00	9.19	2	528	0.38%
2018/01/30	0	0.00	5	9.27	9.27	-5	537	-0.93%
2018/01/23	3	9.14	0	0.00	9.14	3	530	0.57%
2018/01/22	3	9.17	0.4	9.15	9.16	2.6	530	0.49%
2018/01/05	0	0.00	5	9.39	9.39	-5	495	-1.01%
2018/01/03	0	0.00	5	9.55	9.31	-5	477	-1.05%
2018/01/02	0	0.00	4	9.49	9.54	-4	454	-0.88%