四維航 (5608)-安泰券商分點個股進出

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
21.15
漲跌
▲0.60
漲幅
+2.92%
成交量
4,105張
產業
上市航運類股
722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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/05/21	0	0.00	3	20.50	20.55	-3	4,653	-0.06%
2024/05/20	0	0.00	11	21.25	20.90	-11	4,684	-0.23%
2024/05/17	4	21.25	0	0.00	21.30	4	4,658	0.09%
2024/05/16	0	0.00	17	21.67	21.95	-17	4,568	-0.37%
2024/05/15	13	21.95	0	0.00	21.70	13	4,428	0.29%
2024/05/14	15	21.83	16.1	22.28	22.00	-1.1	4,119	-0.03%
2024/05/13	11	21.14	5	21.35	21.35	6	3,602	0.17%
2024/05/10	7	20.79	7	20.64	20.75	0	3,189	0.00%
2024/05/09	2	20.30	0	0.00	20.30	2	2,889	0.07%
2024/05/08	0.1	20.97	1	19.85	19.85	-0.9	2,730	-0.03%
2024/05/07	1	19.95	0	0.00	19.70	1	2,422	0.04%
2024/05/06	0	0.00	5	19.55	19.40	-5	2,373	-0.21%
2024/05/03	0	0.00	16	19.85	19.55	-16	2,347	-0.68%
2024/05/02	7	20.02	0	0.00	19.70	7	2,310	0.30%
2024/04/30	1	20.15	0	0.00	20.10	1	2,282	0.04%
2024/04/29	10	19.80	0	0.00	19.55	10	2,135	0.47%
2024/04/19	0	0.00	4	18.83	18.55	-4	1,982	-0.20%
2024/04/18	1.2	18.47	1	18.45	18.40	0.2	1,890	0.01%
2024/04/16	2	18.50	2	18.40	18.40	0	1,925	0.00%
2024/04/15	1	19.60	0	0.00	19.30	1	1,958	0.05%
2024/04/12	0.3	19.45	0	0.00	19.45	0.3	1,975	0.02%
2024/04/11	0	0.00	3	18.65	18.65	-3	1,996	-0.15%
2024/04/09	0	0.00	1	18.80	18.65	-1	2,212	-0.05%
2024/03/28	1	18.45	0	0.00	18.40	1	2,567	0.04%
2024/03/15	0	0.00	5	18.75	19.65	-5	3,269	-0.15%
2024/03/14	0	0.00	2	19.35	19.35	-2	3,293	-0.06%
2024/03/06	0	0.00	10	19.90	19.80	-10	6,307	-0.16%
2024/03/04	0	0.00	5	19.75	19.80	-5	7,003	-0.07%
2024/02/29	15	20.00	0	0.00	20.10	15	7,190	0.21%
2024/02/26	10	20.00	10	19.85	19.80	0	7,127	0.00%
2024/02/23	1	19.70	1	20.10	19.65	0	7,108	0.00%
2024/02/22	1	20.10	1	20.05	20.10	0	7,088	0.00%
2024/02/21	5	20.25	15	20.00	20.05	-10	7,042	-0.14%
2024/02/20	5	19.60	5	19.70	19.70	0	6,968	0.00%
2024/02/15	0	0.00	5	19.00	19.05	-5	6,941	-0.07%
2024/02/05	3	18.75	0	0.00	18.85	3	6,951	0.04%
2024/02/02	2	19.05	0	0.00	19.05	2	6,947	0.03%
2024/01/31	0	0.00	2	19.30	19.40	-2	6,913	-0.03%
2024/01/29	0	0.00	2	19.55	19.65	-2	6,912	-0.03%
2024/01/26	0	0.00	30	19.50	19.35	-30	6,923	-0.43%
2024/01/23	0	0.00	3	19.65	19.60	-3	6,912	-0.04%
2024/01/19	1	19.20	1	19.20	19.25	0	6,894	0.00%
2024/01/17	2	19.15	0	0.00	19.10	2	6,882	0.03%
2024/01/12	10	20.00	0	0.00	20.00	10	6,861	0.15%
2024/01/09	0	0.00	3	20.70	20.30	-3	6,893	-0.04%
2024/01/08	0	0.00	6	21.23	21.30	-6	6,839	-0.09%
2024/01/05	15	21.65	10	21.40	21.70	5	6,793	0.07%
2024/01/04	30	21.60	9	21.77	21.55	21	6,685	0.31%
2024/01/03	3	20.88	2	20.95	20.95	1	6,539	0.02%
2024/01/02	18	20.91	13	21.18	20.75	5	6,532	0.08%
2023/12/28	4	20.60	0	0.00	20.55	4	6,461	0.06%
2023/12/26	4	20.89	5	21.08	20.95	-1	6,427	-0.02%
2023/12/25	12	20.83	0	0.00	20.40	12	6,355	0.19%
2023/12/22	2	22.15	2	21.85	21.90	0	6,274	0.00%
2023/12/21	2	21.75	10	21.70	22.10	-8	6,181	-0.13%
2023/12/20	2	21.30	0	0.00	21.45	2	6,018	0.03%
2023/12/19	0	0.00	2	21.75	21.40	-2	5,989	-0.03%
2023/12/18	2	21.45	0	0.00	21.70	2	5,966	0.03%
2023/12/14	2	21.50	0	0.00	21.10	2	6,033	0.03%
2023/12/13	132	21.92	130	21.72	21.65	2	6,061	0.03%	大買/大賣/
2023/12/12	2	22.00	0	0.00	21.65	2	6,318	0.03%
2023/12/11	10	21.90	20	22.30	22.00	-10	6,362	-0.16%
2023/12/08	1	22.00	21	22.07	22.15	-20	6,290	-0.32%
2023/12/07	19	22.75	18	22.79	22.50	1	6,127	0.02%
2023/12/06	4	23.63	5	23.39	23.55	-1	5,917	-0.02%
2023/12/05	52	24.39	31	24.15	24.00	21	5,593	0.38%
2023/12/04	7	22.21	38	23.10	23.35	-31	4,171	-0.74%
2023/12/01	12	21.19	43	21.10	21.25	-31	3,637	-0.85%
2023/11/30	22	20.11	72	20.13	19.95	-50	3,249	-1.54%
2023/11/29	37	19.79	26	19.82	19.80	11	3,115	0.35%
2023/11/28	2	19.58	2	20.20	20.20	0	2,523	0.00%
2023/11/27	1	19.05	0	0.00	18.40	1	2,339	0.04%
2023/11/22	0	0.00	10.4	17.90	17.85	-10.4	2,358	-0.44%
2023/11/21	1	17.95	0	0.00	17.95	1	2,395	0.04%
2023/11/20	0	0.00	2	17.85	17.85	-2	2,450	-0.08%
2023/11/17	5	18.00	0	0.00	18.00	5	2,569	0.19%
2023/11/16	1	17.80	0	0.00	17.85	1	2,711	0.04%
2023/11/03	1	18.35	2	18.13	18.15	-1	3,537	-0.03%
2023/11/02	1	17.90	2	18.10	18.10	-1	3,540	-0.03%
2023/11/01	1	17.80	0	0.00	17.80	1	3,551	0.03%
2023/10/31	2	17.70	16	17.76	17.70	-14	3,556	-0.39%
2023/10/30	0	0.00	1	18.10	18.15	-1	3,575	-0.03%
2023/10/27	1	18.30	0	0.00	18.10	1	3,587	0.03%
2023/10/20	0	0.00	1	18.15	18.60	-1	3,806	-0.03%
2023/10/19	1	18.55	5	18.84	18.80	-4	3,831	-0.10%
2023/10/18	5	18.70	0	0.00	18.55	5	3,807	0.13%
2023/10/16	0	0.00	1	18.65	18.70	-1	3,798	-0.03%
2023/10/13	11	19.07	0	0.00	18.95	11	3,845	0.29%
2023/10/11	0	0.00	1	19.10	19.10	-1	3,896	-0.03%
2023/10/02	2	19.20	0	0.00	19.15	2	3,882	0.05%
2023/09/25	1.5	19.82	2	19.90	19.85	-0.5	3,897	-0.01%
2023/09/21	20	20.00	0	0.00	20.00	20	3,909	0.51%
2023/09/20	13	20.95	34	20.43	20.45	-21	3,869	-0.54%
2023/09/19	3	20.65	2	20.85	20.65	1	3,679	0.03%
2023/09/18	2	20.55	2	20.65	20.55	0	3,597	0.00%
2023/09/15	5	20.78	8	20.81	20.55	-3	3,512	-0.09%
2023/09/14	5	19.65	2	19.70	19.75	3	3,182	0.09%
2023/09/13	0	0.00	1	18.85	18.95	-1	3,091	-0.03%
2023/09/11	1	19.00	0	0.00	18.80	1	3,136	0.03%
2023/09/07	1	19.00	1	19.05	18.90	0	3,159	0.00%
2023/09/04	2	19.25	2	19.15	19.35	0	3,185	0.00%
2023/08/30	0.2	19.55	0	0.00	19.25	0.2	3,199	0.01%
2023/08/28	1	19.50	0	0.00	19.15	1	3,217	0.03%
2023/08/24	3	19.97	4	19.78	19.70	-1	3,164	-0.03%
2023/08/23	4	20.56	1	20.10	20.25	3	3,126	0.10%
2023/08/22	2	20.13	18	20.18	20.45	-16	3,054	-0.52%
2023/08/21	13	20.45	11	20.86	20.10	2	2,924	0.07%
2023/08/18	0	0.00	16	20.40	20.40	-16	2,443	-0.65%
2023/08/17	20	18.60	0	0.00	18.55	20	2,310	0.87%
2023/08/16	1	18.00	2	18.13	18.00	-1	2,295	-0.04%
2023/08/15	3.2	18.19	1	18.10	18.15	2.2	2,295	0.10%
2023/08/14	2	17.80	0	0.00	17.55	2	2,277	0.09%
2023/08/11	0	0.00	2	18.03	18.10	-2	2,244	-0.09%
2023/08/10	4	18.85	0	18.85	18.70	4	2,124	0.19%
2023/08/08	0.4	19.20	0	0.00	19.00	0.4	2,113	0.02%
2023/08/07	0	0.00	1	19.15	19.25	-1	2,122	-0.05%
2023/08/04	0.6	19.57	0	0.00	19.55	0.6	2,153	0.03%
2023/08/02	0.4	19.75	0	0.00	19.40	0.4	2,161	0.02%
2023/08/01	6	19.70	0	0.00	19.75	6	2,201	0.27%
2023/07/31	0	0.00	1	19.55	19.55	-1	2,185	-0.05%
2023/07/28	7	20.32	0	0.00	20.00	7	2,149	0.33%
2023/07/26	2	19.30	1	19.10	19.10	1	2,021	0.05%
2023/07/25	0	0.00	2	18.85	18.90	-2	2,016	-0.10%
2023/07/21	0	0.00	1	19.80	19.80	-1	1,997	-0.05%
2023/07/20	1	20.10	0	0.00	20.15	1	1,999	0.05%
2023/07/18	0	0.00	1	20.50	20.40	-1	2,023	-0.05%
2023/07/13	6	22.04	1	21.70	21.70	5	2,005	0.25%
2023/07/12	5	22.30	11	22.35	22.30	-6	2,005	-0.30%
2023/07/11	2	22.85	1	22.85	22.85	1	2,001	0.05%
2023/07/10	5	22.74	17	22.84	22.75	-12	2,026	-0.59%
2023/07/07	2	23.10	0	0.00	23.10	2	2,052	0.10%
2023/07/04	3	23.70	4	23.60	23.55	-1	2,185	-0.05%
2023/07/03	28	23.60	1	23.30	23.50	27	2,209	1.22%
2023/06/30	2	22.95	4	22.90	22.90	-2	2,191	-0.09%
2023/06/29	1	22.50	0	0.00	22.55	1	2,179	0.05%
2023/06/28	3	22.70	1	22.65	22.60	2	2,201	0.09%
2023/06/27	5	23.00	0	0.00	22.90	5	2,254	0.22%
2023/06/20	0	0.00	10	23.37	23.35	-10	2,467	-0.41%
2023/06/16	0	0.00	5	23.80	23.75	-5	2,554	-0.20%
2023/06/15	1	23.60	2	23.60	23.65	-1	2,577	-0.04%
2023/06/14	0	0.00	1	23.80	23.65	-1	2,633	-0.04%
2023/06/12	0	0.00	2	23.15	23.15	-2	3,031	-0.07%
2023/06/09	2	23.35	8	23.35	23.35	-6	3,148	-0.19%
2023/06/05	1	23.10	3	23.13	23.00	-2	3,938	-0.05%
2023/06/02	3	22.65	5	22.55	22.85	-2	4,096	-0.05%
2023/06/01	2.3	22.59	2	22.68	22.50	0.3	4,484	0.01%
2023/05/30	3	22.92	0	0.00	22.90	3	5,964	0.05%
2023/05/29	2	23.10	0	0.00	23.10	2	6,939	0.03%
2023/05/26	3	23.00	1	23.55	23.00	2	8,096	0.02%
2023/05/25	11	23.55	2	23.80	23.50	9	8,546	0.11%
2023/05/24	1	24.05	1	23.80	23.85	0	8,656	0.00%
2023/05/22	1	23.95	0	0.00	23.95	1	8,707	0.01%
2023/05/19	7	23.51	0	0.00	23.50	7	8,705	0.08%
2023/05/17	2	23.85	0	0.00	23.75	2	8,721	0.02%
2023/05/16	3	23.82	0	0.00	23.75	3	8,744	0.03%
2023/05/15	2	23.48	0	0.00	23.75	2	8,803	0.02%
2023/05/12	1	23.50	0	0.00	23.75	1	8,843	0.01%
2023/05/11	3	23.73	0	0.00	23.65	3	8,862	0.03%
2023/05/10	4	23.80	2	23.65	24.10	2	8,858	0.02%
2023/05/09	2	23.40	0	0.00	23.30	2	8,828	0.02%
2023/05/08	8	23.53	1	24.15	23.40	7	8,844	0.08%
2023/05/04	0	0.00	5	24.30	24.35	-5	8,990	-0.06%
2023/05/03	6	24.29	0	0.00	24.30	6	9,031	0.07%
2023/05/02	3	24.65	0	0.00	24.65	3	9,054	0.03%
2023/04/28	5	25.20	0	0.00	25.10	5	9,074	0.06%
2023/04/27	1	24.30	0	0.00	24.60	1	9,137	0.01%
2023/04/25	0	0.00	2	24.70	24.55	-2	9,128	-0.02%
2023/04/24	5	25.30	0	0.00	25.25	5	9,120	0.05%
2023/04/19	1	26.35	1	26.35	26.35	0	9,142	0.00%
2023/04/18	0	0.00	1	27.15	26.75	-1	9,138	-0.01%
2023/04/17	2	27.10	15	27.30	27.30	-13	9,142	-0.14%
2023/04/14	0	0.00	2	27.05	27.10	-2	9,195	-0.02%
2023/04/13	1	26.90	0	0.00	26.85	1	9,191	0.01%
2023/04/12	0	0.00	75	26.91	26.95	-75	9,219	-0.81%
2023/04/10	1	27.30	3	27.30	27.10	-2	9,280	-0.02%
2023/04/07	2	27.20	6	27.13	27.25	-4	9,327	-0.04%
2023/04/06	6	26.69	0	0.00	26.60	6	9,454	0.06%
2023/03/31	42	26.46	1	26.35	26.30	41	9,552	0.43%
2023/03/28	3	26.68	10	26.75	26.45	-7	10,780	-0.06%
2023/03/27	0	0.00	3	27.00	27.05	-3	10,957	-0.03%
2023/03/24	12	26.49	0	0.00	26.40	12	11,421	0.11%
2023/03/23	1	26.25	2	26.38	26.20	-1	11,589	-0.01%
2023/03/21	2	27.35	0	0.00	27.35	2	11,700	0.02%
2023/03/17	7.3	27.34	1	27.40	27.45	6.3	11,858	0.05%
2023/03/15	1	28.55	2	28.68	28.10	-1	11,814	-0.01%
2023/03/14	6.5	28.49	1	28.40	28.55	5.5	11,682	0.05%
2023/03/13	2	28.85	2	28.83	28.85	0	11,698	0.00%
2023/03/10	5	29.09	12	29.97	28.65	-7	11,695	-0.06%
2023/03/09	6	29.58	3	29.48	29.45	3	11,772	0.03%
2023/03/08	5	29.25	0	0.00	29.20	5	11,774	0.04%
2023/03/07	0	0.00	1	30.15	30.15	-1	11,672	-0.01%
2023/03/06	11	30.33	10	30.30	30.50	1	11,831	0.01%
2023/03/03	67	30.53	25.2	30.19	30.80	41.8	11,762	0.36%
2023/03/02	12	29.76	27	29.80	29.70	-15	11,512	-0.13%
2023/03/01	22	29.03	13	28.83	28.40	9	10,692	0.08%
2023/02/24	70.7	27.86	60.1	27.86	28.60	10.6	9,782	0.11%
2023/02/23	8	25.78	9	26.12	26.10	-1	8,677	-0.01%
2023/02/22	13	24.73	9	24.74	24.60	4	8,298	0.05%
2023/02/21	1	24.40	2	24.25	24.35	-1	8,256	-0.01%
2023/02/20	1	24.05	0	0.00	23.95	1	8,417	0.01%
2023/02/17	0	0.00	4	23.78	23.70	-4	8,808	-0.05%
2023/02/16	1	23.80	0	0.00	23.80	1	9,135	0.01%
2023/02/15	1	23.70	0	0.00	23.60	1	9,238	0.01%
2023/02/14	8	23.56	1	23.65	23.55	7	9,274	0.08%
2023/02/13	1	23.50	1	23.35	23.35	0	9,331	0.00%
2023/02/10	2	24.05	0	0.00	24.05	2	9,472	0.02%
2023/02/08	1	24.75	1	24.65	24.65	0	9,803	0.00%
2023/02/06	60	24.80	60	24.80	24.85	0	9,893	0.00%
2023/02/03	6	25.33	11	25.48	25.25	-5	9,994	-0.05%
2023/02/01	1	25.30	0	0.00	25.05	1	9,828	0.01%
2023/01/30	1	24.60	2	24.55	24.60	-1	9,787	-0.01%
2023/01/17	2	24.73	3	24.58	24.65	-1	9,777	-0.01%
2023/01/16	17	23.90	0	0.00	24.05	17	9,731	0.17%
2023/01/13	3	24.17	2	24.13	24.00	1	9,736	0.01%
2023/01/12	1	24.35	2	24.15	24.05	-1	9,746	-0.01%
2023/01/11	5	24.46	3	24.43	24.20	2	9,747	0.02%
2023/01/10	3	24.53	7	24.44	24.20	-4	9,755	-0.04%
2023/01/09	7	24.21	0	0.00	24.35	7	9,774	0.07%
2022/12/29	2	25.10	1	24.70	25.05	1	9,871	0.01%
2022/12/28	6	25.31	1	25.05	25.05	5	9,954	0.05%
2022/12/27	2	25.88	1	25.75	25.45	1	9,993	0.01%
2022/12/26	5	25.54	0	0.00	25.60	5	9,946	0.05%
2022/12/22	13	27.06	23	27.53	26.65	-10	9,662	-0.10%
2022/12/21	14	26.18	16	26.18	26.25	-2	8,896	-0.02%
2022/12/20	19	26.03	25	26.17	25.45	-6	8,722	-0.07%
2022/12/19	5	25.94	10	25.55	25.35	-5	8,595	-0.06%
2022/12/16	34	26.44	18	26.31	26.25	16	8,458	0.19%
2022/12/15	7	25.23	6	25.27	25.65	1	8,039	0.01%
2022/12/14	6	24.48	1.1	24.67	24.70	4.9	8,006	0.06%
2022/12/12	2	25.53	7	25.56	25.45	-5	7,823	-0.06%
2022/12/09	11	25.68	6	25.82	26.00	5	7,872	0.06%
2022/12/07	8	25.25	16	25.39	25.10	-8	7,959	-0.10%
2022/12/06	10	25.60	9	25.57	25.15	1	7,863	0.01%
2022/12/05	12	25.76	8	25.75	25.60	4	7,800	0.05%
2022/12/02	4	25.96	4	25.93	25.80	0	7,704	0.00%
2022/12/01	12	26.03	9	26.17	26.15	3	7,618	0.04%
2022/11/30	5	25.12	10	25.13	25.10	-5	7,320	-0.07%
2022/11/29	9	25.16	8	25.11	25.25	1	7,262	0.01%
2022/11/28	12	25.14	10	25.18	24.80	2	7,178	0.03%
2022/11/25	6	24.95	18	24.95	24.80	-12	6,882	-0.17%
2022/11/24	4.5	23.92	46	24.00	23.95	-41.5	6,605	-0.63%
2022/11/23	3	23.47	2	23.58	23.65	1	6,241	0.02%
2022/11/22	8	23.48	3	23.62	23.15	5	6,260	0.08%
2022/11/21	6	23.83	12	23.70	23.55	-6	6,216	-0.10%
2022/11/18	55.1	24.72	4	24.81	24.20	51.1	6,163	0.83%
2022/11/17	4	25.19	2	25.20	25.00	2	6,069	0.03%
2022/11/16	8	24.97	9	25.09	24.95	-1	6,012	-0.02%
2022/11/15	12	24.91	65	24.84	24.95	-53	5,867	-0.90%
2022/11/14	50	23.25	56	23.68	24.50	-6	5,499	-0.11%
2022/11/11	62	23.54	12	23.24	22.90	50	5,274	0.95%
2022/11/10	8	23.29	7	23.39	23.00	1	5,219	0.02%
2022/11/09	5	23.30	5	23.32	23.35	0	5,225	0.00%
2022/11/08	7	23.65	21	23.43	23.20	-14	5,211	-0.27%
2022/11/07	17	23.23	10	22.99	23.50	7	5,072	0.14%
2022/11/04	12	22.06	10	22.19	22.10	2	4,849	0.04%
2022/11/03	12	21.62	5	21.62	21.60	7	4,732	0.15%
2022/11/02	12	22.28	7	22.21	22.00	5	4,731	0.11%
2022/11/01	5	22.30	0	0.00	22.00	5	4,681	0.11%
2022/10/31	4	23.16	4	23.19	22.95	0	4,593	0.00%
2022/10/28	5	24.06	5	24.02	23.45	0	4,610	0.00%
2022/10/27	6	23.95	5	23.98	24.25	1	4,627	0.02%
2022/10/26	8	23.99	8	23.93	23.90	0	4,657	0.00%
2022/10/25	3	24.53	1	24.80	24.35	2	4,668	0.04%
2022/10/24	5	24.92	6	24.89	24.80	-1	4,708	-0.02%
2022/10/21	2	24.28	1	24.35	23.90	1	4,699	0.02%
2022/10/20	2	24.10	2	24.18	24.40	0	4,703	0.00%
2022/10/19	5	25.09	5	25.04	24.85	0	4,701	0.00%
2022/10/18	7	25.03	7	24.91	24.75	0	4,725	0.00%
2022/10/17	4	23.66	6	23.60	24.65	-2	4,804	-0.04%
2022/10/14	5	24.88	5	24.91	25.30	0	4,938	0.00%
2022/10/13	6	25.92	4	25.80	24.10	2	4,966	0.04%
2022/10/12	2	26.22	1	26.30	26.10	1	5,050	0.02%
2022/10/11	3	27.43	3	27.58	27.30	0	5,033	0.00%
2022/10/07	1	28.20	5	28.27	28.20	-4	5,016	-0.08%
2022/10/06	8	27.99	4	27.84	28.20	4	5,012	0.08%
2022/10/05	7	27.74	8	27.73	27.80	-1	4,976	-0.02%
2022/10/04	26	26.56	12	26.33	27.05	14	4,909	0.29%
2022/10/03	15	24.67	16	24.70	25.10	-1	4,834	-0.02%
2022/09/30	44	23.75	24	23.73	24.45	20	4,871	0.41%
2022/09/29	8	24.58	19	24.68	24.40	-11	4,901	-0.22%
2022/09/28	3	25.57	0	0.00	24.10	3	4,936	0.06%
2022/09/27	3	26.63	3	26.63	26.55	0	4,900	0.00%
2022/09/26	2	26.88	2	27.03	26.60	0	4,929	0.00%
2022/09/23	10	28.77	12	28.69	28.65	-2	4,933	-0.04%
2022/09/22	71	28.62	12	28.53	28.15	59	4,893	1.21%
2022/09/21	23	28.43	26	28.41	28.30	-3	4,823	-0.06%
2022/09/20	1	27.95	5.3	27.68	27.40	-4.3	4,735	-0.09%
2022/09/19	8	28.14	3	28.02	27.40	5	4,889	0.10%
2022/09/16	7	28.86	4	28.49	29.00	3	4,918	0.06%
2022/09/15	15	28.27	5	28.15	28.40	10	4,890	0.20%
2022/09/14	3	27.20	1	27.30	27.15	2	4,792	0.04%
2022/09/12	5	27.02	4	27.35	27.05	1	4,898	0.02%
2022/09/08	2	26.63	3	26.75	26.45	-1	4,919	-0.02%
2022/09/07	24	26.57	6	26.60	26.90	18	4,965	0.36%
2022/09/06	13	26.99	14	27.07	27.15	-1	4,974	-0.02%
2022/09/05	16	26.48	12	26.45	26.10	4	4,966	0.08%
2022/09/02	8	26.75	9	26.44	26.20	-1	5,028	-0.02%
2022/09/01	5	27.59	3	27.55	27.35	2	5,040	0.04%
2022/08/31	4	27.95	3	28.18	28.25	1	5,093	0.02%
2022/08/30	1	28.50	0	0.00	28.40	1	5,074	0.02%
2022/08/29	18	28.43	1	28.60	28.30	17	5,086	0.33%
2022/08/26	2	30.60	2	30.65	30.40	0	5,111	0.00%
2022/08/25	4	30.40	0	0.00	30.45	4	5,122	0.08%
2022/08/24	3	30.62	2	30.60	30.25	1	5,203	0.02%
2022/08/23	1	30.45	1	30.70	30.50	0	5,313	0.00%
2022/08/22	3	30.73	3	30.78	30.70	0	5,367	0.00%
2022/08/19	3	32.22	4	32.18	31.85	-1	5,425	-0.02%
2022/08/18	13	32.33	14	32.31	32.35	-1	5,535	-0.02%
2022/08/17	4	31.71	10	31.92	31.90	-6	5,699	-0.11%
2022/08/16	2	31.45	0	0.00	31.15	2	5,937	0.03%
2022/08/15	2	32.23	3	31.87	32.10	-1	6,298	-0.02%
2022/08/12	21	31.85	23	32.08	32.15	-2	6,355	-0.03%
2022/08/11	5	31.59	4	31.60	31.30	1	6,388	0.02%
2022/08/10	10	31.25	5	31.23	31.25	5	6,427	0.08%
2022/08/09	7	30.85	5	30.94	31.05	2	6,501	0.03%
2022/08/08	10	30.49	15	30.57	30.50	-5	6,615	-0.08%
2022/08/05	11	30.33	22	30.32	30.50	-11	6,694	-0.16%
2022/08/04	3	29.60	2	29.63	29.85	1	6,843	0.01%
2022/08/03	4	30.38	0	0.00	30.05	4	6,942	0.06%
2022/08/02	3	30.72	3	30.80	30.70	0	7,204	0.00%
2022/08/01	7	31.59	7	31.48	31.90	0	7,446	0.00%
2022/07/29	8	31.73	8	31.74	31.55	0	7,651	0.00%
2022/07/28	2	31.40	1	31.70	31.40	1	7,832	0.01%
2022/07/27	1	31.40	2	31.63	31.75	-1	8,157	-0.01%
2022/07/25	1	31.50	0	0.00	31.70	1	8,565	0.01%
2022/07/22	4	32.29	19	32.50	32.40	-15	8,659	-0.17%
2022/07/21	16	32.21	3	32.60	32.25	13	8,824	0.15%
2022/07/20	3	32.07	8	31.56	31.05	-5	8,884	-0.06%
2022/07/19	22	33.09	8	33.13	33.30	14	9,059	0.15%
2022/07/18	1	32.30	1	32.25	31.95	0	9,250	0.00%
2022/07/15	1	31.45	1	31.45	31.40	0	10,030	0.00%
2022/07/14	2	31.68	2	31.63	32.15	0	11,848	0.00%
2022/07/12	4	30.33	1	30.55	30.40	3	12,663	0.02%
2022/07/11	1	32.35	1	32.35	32.45	0	13,093	0.00%
2022/07/08	9	32.84	9	32.87	32.75	0	13,146	0.00%
2022/07/07	3	31.55	4	31.21	31.60	-1	13,115	-0.01%
2022/07/06	3	31.57	3	31.40	31.10	0	13,094	0.00%
2022/07/05	10	30.77	11	30.95	31.55	-1	13,081	-0.01%
2022/07/04	3	30.28	3	30.38	30.20	0	13,091	0.00%
2022/07/01	4	31.16	3	30.80	29.30	1	13,082	0.01%
2022/06/30	1	31.80	1	31.45	31.45	0	13,010	0.00%
2022/06/29	11	32.72	2	32.75	32.75	9	12,971	0.07%
2022/06/28	6	33.53	8	33.74	33.80	-2	12,960	-0.02%
2022/06/27	8	34.71	9	34.36	34.65	-1	12,946	-0.01%
2022/06/24	6	32.73	5	33.10	32.30	1	12,844	0.01%
2022/06/23	33	32.90	3	33.00	31.90	30	12,823	0.23%
2022/06/22	32	33.51	8	33.68	33.00	24	12,847	0.19%
2022/06/21	2	34.55	3	34.82	34.80	-1	12,780	-0.01%
2022/06/20	16	35.31	4	34.68	34.00	12	12,761	0.09%
2022/06/17	2	37.65	2	37.60	37.65	0	12,687	0.00%
2022/06/16	1	40.00	0	0.00	37.50	1	12,707	0.01%
2022/06/15	71	39.69	11	39.33	39.50	60	12,767	0.47%
2022/06/14	4	39.01	28	38.92	39.60	-24	12,968	-0.19%
2022/06/13	3	40.38	0	0.00	40.05	3	13,235	0.02%
2022/06/10	17	42.31	10	42.10	42.30	7	13,667	0.05%
2022/06/09	5	43.24	4	43.18	43.10	1	14,312	0.01%
2022/06/08	1	44.60	1	44.35	44.35	0	15,286	0.00%
2022/06/07	3	44.53	4	44.65	44.60	-1	16,911	-0.01%
2022/06/06	12	45.20	1	45.40	44.50	11	17,329	0.06%
2022/06/02	2	44.95	3.1	45.02	44.95	-1.1	17,409	-0.01%
2022/06/01	11	44.95	1	45.25	44.95	10	17,605	0.06%
2022/05/31	5	44.94	15	44.66	44.55	-10	17,930	-0.06%
2022/05/30	1	44.90	1	45.30	44.85	0	18,006	0.00%
2022/05/27	26	45.09	5	45.12	45.10	21	18,173	0.12%
2022/05/26	4	45.24	5	45.52	45.15	-1	18,374	-0.01%
2022/05/25	5	45.46	7	45.36	45.00	-2	19,013	-0.01%
2022/05/24	13	45.70	35	45.81	45.10	-22	19,477	-0.11%
2022/05/23	16	45.08	24	45.02	44.75	-8	19,728	-0.04%
2022/05/20	5	43.48	10	43.54	43.00	-5	19,665	-0.03%
2022/05/19	0	0.00	1	42.30	43.00	-1	20,738	0.00%
2022/05/18	2	43.33	12	43.45	43.35	-10	21,265	-0.05%
2022/05/17	13	42.88	5	43.14	42.75	8	21,280	0.04%
2022/05/16	24	43.02	3	43.12	43.65	21	21,284	0.10%
2022/05/13	1	43.85	1	43.75	43.35	0	21,195	0.00%
2022/05/12	5	44.07	28	44.06	42.75	-23	21,177	-0.11%
2022/05/11	40	44.89	2	44.80	44.80	38	21,046	0.18%
2022/05/10	4	45.21	27	45.61	45.20	-23	21,060	-0.11%
2022/05/09	16	45.61	14	44.83	44.40	2	20,835	0.01%
2022/05/06	36	46.13	7	45.80	46.25	29	20,764	0.14%
2022/05/05	2	46.05	6	46.07	46.25	-4	20,663	-0.02%
2022/05/04	6	45.66	23	45.79	45.30	-17	20,480	-0.08%
2022/05/03	15	44.12	2	44.43	44.05	13	20,208	0.06%
2022/04/29	2	45.00	20	44.78	44.50	-18	20,137	-0.09%
2022/04/28	13	42.51	2	43.30	42.45	11	19,944	0.06%
2022/04/27	2	43.35	5	43.41	43.15	-3	19,857	-0.02%
2022/04/26	13	43.86	0	0.00	43.40	13	19,656	0.07%
2022/04/25	13	45.48	4	45.34	45.25	9	19,467	0.05%
2022/04/22	6	48.90	17	49.31	48.70	-11	19,228	-0.06%
2022/04/21	72	49.63	17	49.49	49.00	55	18,969	0.29%
2022/04/20	14	49.40	119	50.46	48.25	-105	18,197	-0.58%	大賣/鉅額交易
2022/04/19	5	48.26	65	48.23	47.25	-60	16,420	-0.37%
2022/04/18	3	45.40	12.3	46.28	45.40	-9.3	15,772	-0.06%
2022/04/15	29	46.04	20	46.07	45.60	9	15,688	0.06%
2022/04/14	6	44.33	15	44.27	44.10	-9	15,270	-0.06%
2022/04/13	4	43.75	0	0.00	43.55	4	15,274	0.03%
2022/04/12	11	42.20	0	0.00	42.95	11	15,396	0.07%
2022/04/11	16	43.11	1	43.45	42.65	15	15,414	0.10%
2022/04/08	22	42.80	2	42.53	42.90	20	15,461	0.13%
2022/04/07	2	41.00	0	0.00	41.00	2	15,455	0.01%
2022/04/06	20	42.90	0	0.00	42.80	20	15,481	0.13%
2022/04/01	3	43.70	2	43.60	43.60	1	15,596	0.01%
2022/03/31	12	43.34	11	44.13	43.45	1	15,620	0.01%
2022/03/30	2	44.00	1	44.00	44.00	1	15,630	0.01%
2022/03/29	2	44.33	4	44.35	44.10	-2	15,639	-0.01%
2022/03/28	23	43.03	9	43.49	44.05	14	15,700	0.09%
2022/03/25	22	44.47	4	43.83	43.10	18	15,880	0.11%
2022/03/24	12	44.48	9	44.56	44.45	3	15,869	0.02%
2022/03/23	5	45.21	3.4	45.20	44.90	1.6	16,004	0.01%
2022/03/22	2	45.15	1	44.90	44.90	1	16,094	0.01%
2022/03/21	2	45.23	2	45.33	45.40	0	16,239	0.00%
2022/03/18	23	45.03	1	44.85	45.00	22	16,282	0.14%
2022/03/17	13	45.35	5.1	45.58	45.80	7.9	16,302	0.05%
2022/03/16	11	45.05	10	45.60	44.45	1	16,384	0.01%
2022/03/15	13	46.20	2	46.95	45.20	11	16,604	0.07%
2022/03/14	23	48.49	15	48.49	47.80	8	16,799	0.05%
2022/03/11	26	48.04	61	47.77	48.15	-35	16,313	-0.21%
2022/03/10	31	47.14	97	47.53	47.10	-66	15,460	-0.43%
2022/03/09	26	43.38	54	43.57	45.10	-28	14,030	-0.20%
2022/03/08	30	41.98	21	42.16	41.00	9	14,081	0.06%
2022/03/07	5	44.17	3	44.05	43.05	2	13,978	0.01%
2022/03/04	27	45.69	7	45.61	45.25	20	13,893	0.14%
2022/03/03	7	45.04	4	44.98	44.95	3	13,591	0.02%
2022/03/02	11	44.61	7	44.88	44.50	4	13,513	0.03%
2022/03/01	14	44.80	24	44.65	44.80	-10	13,411	-0.07%
2022/02/25	43	46.03	6.1	45.88	44.50	36.9	13,260	0.28%
2022/02/24	37	44.33	44.7	44.46	43.95	-7.7	12,558	-0.06%
2022/02/23	28	44.36	39	43.88	44.10	-11	11,928	-0.09%
2022/02/22	20.1	42.67	13	43.73	41.95	7.1	11,487	0.06%
2022/02/21	73	45.72	66	45.88	43.80	7	11,259	0.06%
2022/02/18	18	43.14	48	42.12	44.30	-30	10,238	-0.29%
2022/02/17	4	40.99	12	40.34	40.30	-8	9,889	-0.08%
2022/02/16	12	40.58	13	40.44	41.00	-1	9,903	-0.01%
2022/02/15	3	39.70	6	39.76	39.70	-3	9,942	-0.03%
2022/02/14	25	40.00	5	39.33	38.95	20	10,035	0.20%
2022/02/11	2	39.88	1	40.40	39.90	1	10,082	0.01%
2022/02/10	5	40.11	7	40.19	40.45	-2	10,322	-0.02%
2022/02/09	3	39.12	0.4	38.90	39.20	2.7	10,424	0.03%
2022/02/08	5	39.03	22	38.42	38.95	-17	10,534	-0.16%
2022/02/07	4	37.79	7	37.98	39.05	-3	10,725	-0.03%
2022/01/26	4	35.83	8	35.68	35.60	-4	11,122	-0.04%
2022/01/25	7	35.79	9	35.70	35.30	-2	11,231	-0.02%
2022/01/24	11.1	36.72	11	36.21	37.05	0.1	11,282	0.00%
2022/01/21	6.2	37.26	1	37.05	36.70	5.2	11,408	0.05%
2022/01/20	4	38.55	5	38.30	38.50	-1	11,467	-0.01%
2022/01/19	20	38.83	4	38.90	38.45	16	11,563	0.14%
2022/01/18	5	39.78	5	40.05	39.65	0	11,669	0.00%
2022/01/17	15	39.56	3	39.47	39.50	12	11,855	0.10%
2022/01/14	24	39.66	2	39.93	40.00	22	12,072	0.18%
2022/01/13	3	40.77	2.3	41.42	40.50	0.7	12,124	0.01%
2022/01/12	3	41.20	14	40.47	41.20	-11	12,267	-0.09%
2022/01/11	3	41.05	2	41.58	40.95	1	12,517	0.01%
2022/01/10	123.3	41.04	1	40.85	40.90	122.3	12,993	0.94%	大買/鉅額交易
2022/01/07	4	42.93	13.7	42.00	41.90	-9.7	13,083	-0.07%
2022/01/06	6	43.42	4.1	43.11	43.00	1.9	13,411	0.01%
2022/01/05	13.7	44.00	6	44.03	43.70	7.7	13,643	0.06%
2022/01/04	5	44.36	9	44.53	44.65	-4	13,686	-0.03%
2022/01/03	0.5	44.29	0	0.00	44.20	0.5	14,030	0.00%
2021/12/30	1	45.15	7	45.01	45.20	-6	14,555	-0.04%
2021/12/29	2	46.20	20	45.35	45.40	-18	14,770	-0.12%
2021/12/28	5	46.77	15.3	46.98	45.90	-10.3	15,060	-0.07%
2021/12/27	4	46.10	3	46.37	46.10	1	15,409	0.01%
2021/12/24	3	47.17	3	47.00	46.60	0	15,659	0.00%
2021/12/23	4	47.95	3	47.20	46.85	1	16,080	0.01%
2021/12/22	11	47.70	22	47.70	47.60	-11	16,309	-0.07%
2021/12/21	14	47.38	12	47.40	48.30	2	16,421	0.01%
2021/12/20	9	46.84	9	46.85	46.70	0	16,321	0.00%
2021/12/17	9	47.32	14	47.25	46.45	-5	16,507	-0.03%
2021/12/16	7	46.88	4	47.13	46.40	3	16,710	0.02%
2021/12/15	12	46.82	11	46.77	46.75	1	16,713	0.01%
2021/12/14	5	45.39	0	0.00	44.70	5	16,837	0.03%
2021/12/13	10	47.55	4	47.50	47.00	6	17,025	0.04%
2021/12/10	36	48.73	10	49.15	48.15	26	17,372	0.15%
2021/12/09	99	51.92	70	51.31	51.00	29	17,736	0.16%
2021/12/08	54	49.17	54	50.06	50.20	0	17,981	0.00%
2021/12/07	4	44.51	36	44.90	45.80	-32	17,768	-0.18%
2021/12/06	27	44.05	11	44.32	43.80	16	18,102	0.09%
2021/12/03	10	43.64	6	43.57	43.25	4	18,761	0.02%
2021/12/02	15	43.92	65	44.40	44.05	-50	19,708	-0.25%
2021/12/01	6	42.21	3	42.20	42.45	3	19,899	0.02%
2021/11/30	3	42.67	11	42.48	42.70	-8	20,658	-0.04%
2021/11/29	5	40.95	5	41.24	40.75	0	21,644	0.00%
2021/11/26	15	41.59	10	41.78	41.20	5	22,686	0.02%
2021/11/25	10	43.78	8	43.32	42.85	2	23,768	0.01%
2021/11/24	18.5	43.60	19	43.27	43.60	-0.5	25,368	0.00%
2021/11/23	5	43.00	4	42.79	42.50	1	25,959	0.00%
2021/11/22	6	42.72	10	43.00	43.15	-4	27,384	-0.01%
2021/11/19	4	42.48	1	43.30	42.40	3	28,767	0.01%
2021/11/18	9	43.02	7	43.21	43.00	2	30,998	0.01%
2021/11/17	4	43.08	6	43.25	43.05	-2	31,371	-0.01%
2021/11/16	15	44.57	17	44.17	44.20	-2	32,589	-0.01%
2021/11/15	3	42.70	8	42.50	42.70	-5	34,574	-0.01%
2021/11/12	3	42.03	13	42.52	42.55	-10	35,327	-0.03%
2021/11/11	6	42.98	5	43.43	41.50	1	35,478	0.00%
2021/11/10	5	43.48	83	43.80	43.35	-78	35,594	-0.22%
2021/11/09	12	44.31	43	44.99	43.90	-31	35,942	-0.09%
2021/11/08	19	44.08	22	44.02	44.30	-3	35,955	-0.01%
2021/11/05	11	42.85	6	42.82	43.30	5	36,121	0.01%
2021/11/04	39	43.88	20	43.02	42.90	19	36,514	0.05%
2021/11/03	98	43.99	46	43.41	43.45	52	37,824	0.14%
2021/11/02	20	41.35	24	41.54	41.10	-4	38,083	-0.01%
2021/11/01	7	41.09	4	41.56	41.10	3	38,111	0.01%
2021/10/29	15	40.77	6	41.00	40.80	9	38,187	0.02%
2021/10/28	10	41.02	12	40.70	40.20	-2	38,417	-0.01%
2021/10/27	31	41.27	29	40.71	40.65	2	38,808	0.01%
2021/10/26	5	41.44	6	41.76	42.00	-1	39,488	0.00%
2021/10/25	6	42.28	6	42.24	42.00	0	40,330	0.00%
2021/10/22	24	42.25	29	41.09	41.10	-5	40,941	-0.01%
2021/10/21	9	43.71	6	43.69	43.30	3	41,212	0.01%
2021/10/20	6	43.73	5	43.32	43.20	1	41,449	0.00%
2021/10/19	22	44.62	3	44.30	44.10	19	41,844	0.05%
2021/10/18	7	44.46	20	44.34	45.65	-13	42,166	-0.03%
2021/10/15	29	44.69	23	44.28	44.30	6	42,403	0.01%
2021/10/14	6	44.18	4	44.28	44.20	2	42,793	0.00%
2021/10/13	39	45.36	38	45.65	43.50	1	42,883	0.00%
2021/10/12	36.2	46.45	3	45.57	45.90	33.2	44,043	0.08%
2021/10/08	13	49.02	13	48.48	48.70	0	44,735	0.00%
2021/10/07	21	48.26	37	47.93	48.50	-16	45,111	-0.04%
2021/10/06	8	46.46	16	46.24	45.00	-8	45,156	-0.02%
2021/10/05	18	47.44	9	47.89	47.85	9	45,594	0.02%
2021/10/04	50.2	50.65	35	51.48	47.00	15.2	46,100	0.03%
2021/10/01	63.1	55.08	28	54.02	53.00	35.1	47,629	0.07%
2021/09/30	37	56.28	36	58.23	58.40	1	49,158	0.00%
2021/09/29	21	56.79	23	56.17	54.70	-2	48,845	0.00%
2021/09/28	29.1	56.68	3	56.20	55.50	26.1	48,637	0.05%
2021/09/27	24	58.04	10	57.70	58.20	14	48,523	0.03%
2021/09/24	14	59.21	32	59.11	58.60	-18	48,505	-0.04%
2021/09/23	4	59.18	5	59.36	58.10	-1	48,309	0.00%
2021/09/22	3	56.97	14	57.05	57.70	-11	48,010	-0.02%
2021/09/17	119	57.54	4	57.90	58.00	115	47,987	0.24%	大買/鉅額交易
2021/09/16	30.1	58.13	21	57.66	57.30	9.1	47,791	0.02%
2021/09/15	46	58.68	45	59.75	59.20	1	47,790	0.00%
2021/09/14	33	62.25	29	61.89	59.10	4	47,320	0.01%
2021/09/13	26	62.73	42	62.45	61.50	-16	47,114	-0.03%
2021/09/10	6	60.30	10	60.51	59.80	-4	46,563	-0.01%
2021/09/09	31	59.45	12	59.43	59.90	19	46,502	0.04%
2021/09/08	10	58.98	38	58.94	60.30	-28	48,879	-0.06%
2021/09/07	40	58.24	39	58.72	57.60	1	50,797	0.00%
2021/09/06	35	58.69	9	58.39	55.80	26	52,497	0.05%
2021/09/03	33	61.98	4	61.55	60.70	29	54,167	0.05%
2021/09/02	20	62.56	33	61.93	63.80	-13	54,218	-0.02%
2021/09/01	65.3	64.44	50	63.79	61.90	15.3	55,198	0.03%
2021/08/31	35	67.97	13	68.01	67.70	22	54,516	0.04%
2021/08/30	72	68.77	57.1	67.78	67.00	14.9	53,818	0.03%
2021/08/27	40	65.05	36	65.31	64.30	4	52,661	0.01%
2021/08/26	34	66.82	38	67.08	66.60	-4	52,777	-0.01%
2021/08/25	56	63.31	45	64.68	65.70	11	52,918	0.02%
2021/08/24	99	63.44	153.1	62.54	63.80	-54.1	52,005	-0.10%	大賣/
2021/08/23	2	59.00	10.2	60.02	60.50	-8.2	50,543	-0.02%
2021/08/20	24	53.84	58	53.70	55.00	-34	51,324	-0.07%
2021/08/19	58	54.31	82	55.20	51.70	-24	51,051	-0.05%
2021/08/18	47	48.12	133.1	50.62	52.40	-86.1	50,007	-0.17%	大賣/
2021/08/17	36	49.47	7	49.19	47.70	29	50,557	0.06%
2021/08/16	8	49.31	5	49.22	48.50	3	50,984	0.01%
2021/08/13	42	49.86	145	50.56	49.50	-103	51,529	-0.20%	大賣/鉅額交易
2021/08/12	7	49.41	14	49.57	50.30	-7	51,812	-0.01%
2021/08/11	169	49.79	43	50.41	49.10	126	52,430	0.24%	大買/鉅額交易
2021/08/10	28	51.78	15	51.87	50.40	13	52,970	0.02%
2021/08/09	41	53.84	37	53.27	52.10	4	52,740	0.01%
2021/08/06	11	52.03	60.5	53.71	54.10	-49.5	51,535	-0.10%
2021/08/05	2	49.60	5	50.10	49.20	-3	51,190	-0.01%
2021/08/04	34	51.13	25	51.44	50.90	9	51,652	0.02%
2021/08/03	40	51.36	19	51.99	51.20	21	53,098	0.04%
2021/08/02	116	49.88	109	49.88	51.00	7	53,338	0.01%	大買/大賣/
2021/07/30	64	54.01	18	53.16	50.00	46	54,107	0.09%
2021/07/29	46	51.20	47	52.17	54.40	-1	53,367	0.00%
2021/07/28	38	46.18	80	47.92	49.50	-42	52,449	-0.08%
2021/07/27	42	47.49	9	48.36	46.50	33	51,673	0.06%
2021/07/26	8	50.93	5	50.16	49.30	3	51,299	0.01%
2021/07/23	12	51.94	9	51.57	53.50	3	50,976	0.01%
2021/07/22	8	50.50	23	50.78	49.85	-15	50,458	-0.03%
2021/07/21	32	55.97	23	53.29	51.70	9	49,923	0.02%
2021/07/20	7	54.91	12	55.10	56.40	-5	49,293	-0.01%
2021/07/19	22	55.01	9	55.32	55.10	13	48,920	0.03%
2021/07/16	59	57.50	55	57.00	55.00	4	48,672	0.01%
2021/07/15	71	54.64	25	54.50	55.90	46	47,599	0.10%
2021/07/14	29	52.13	71	50.04	50.90	-42	47,513	-0.09%
2021/07/13	43	56.66	36	57.37	54.40	7	46,883	0.01%
2021/07/12	24	62.87	20	62.33	60.40	4	47,094	0.01%
2021/07/09	17	66.09	11	67.20	62.70	6	46,827	0.01%
2021/07/08	70	72.02	27	71.31	68.30	43	47,679	0.09%
2021/07/07	48	72.30	20.1	73.22	71.10	28	46,134	0.06%
2021/07/06	1	67.00	4	68.40	69.30	-3	44,771	-0.01%
2021/07/05	0	0.00	7	64.43	63.00	-7	45,005	-0.02%
2021/07/02	0	0.00	7	70.29	67.50	-7	45,037	-0.02%
2021/07/01	0	0.00	1	70.20	69.00	-1	45,081	0.00%
2021/06/30	3	63.50	7	60.11	63.90	-4	45,006	-0.01%
2021/06/29	1	59.20	4	61.75	59.00	-3	44,970	-0.01%
2021/06/28	1	64.30	0	0.00	62.20	1	44,934	0.00%
2021/06/25	0	0.00	1	59.40	59.40	-1	44,861	0.00%
2021/06/24	1	62.10	29	56.81	60.90	-28	44,838	-0.06%
2021/06/23	0	0.00	7	62.10	62.10	-7	44,587	-0.02%
2021/06/22	29	68.55	27.5	68.50	68.90	1.5	44,606	0.00%
2021/06/21	32.1	62.88	8	62.70	63.80	24.1	44,233	0.05%
2021/06/18	23	56.61	38	53.14	58.00	-15	45,082	-0.03%
2021/06/17	75	51.40	64	51.21	52.80	11	45,290	0.02%
2021/06/16	42	46.61	138	47.78	48.05	-96	42,907	-0.22%	大賣/
2021/06/15	101	41.72	74.4	42.90	43.70	26.6	40,585	0.07%	大買/
2021/06/11	50	38.23	178.4	38.34	39.75	-128.4	37,979	-0.34%	大賣/鉅額交易
2021/06/10	59	35.87	13	35.59	36.15	46	36,106	0.13%
2021/06/09	129	37.93	65	38.00	36.60	64	35,605	0.18%	大買/
2021/06/08	6	36.18	16	36.43	36.90	-10	33,536	-0.03%
2021/06/07	26	33.40	23	33.19	33.55	3	33,183	0.01%
2021/06/04	57	37.67	8	37.35	35.45	49	32,705	0.15%
2021/06/03	36	38.39	36	38.65	38.30	0	32,180	0.00%
2021/06/02	71	38.50	80	39.13	37.70	-9	31,370	-0.03%
2021/06/01	7	36.23	10	35.99	36.60	-3	29,844	-0.01%
2021/05/31	62	37.22	57	36.73	35.20	5	29,322	0.02%
2021/05/28	67	36.60	111	36.95	36.25	-44	28,468	-0.15%	大賣/
2021/05/27	63	35.97	43	36.31	35.55	20	27,260	0.07%
2021/05/26	58	35.05	64	34.58	34.70	-6	26,202	-0.02%
2021/05/25	57	33.79	43	33.38	33.00	14	25,070	0.06%
2021/05/24	6	32.04	18	32.67	33.25	-12	23,739	-0.05%
2021/05/21	15	29.20	36.7	29.26	30.25	-21.7	23,232	-0.09%
2021/05/20	32	27.49	24	29.26	27.50	8	22,566	0.04%
2021/05/19	27	28.30	49	28.10	27.90	-22	22,070	-0.10%
2021/05/18	48	26.64	15	26.72	26.95	33	21,209	0.16%
2021/05/17	3	25.25	10	25.21	25.20	-7	20,287	-0.03%
2021/05/14	10	29.21	5	28.69	27.95	5	19,953	0.03%
2021/05/13	25	31.09	6	32.13	31.05	19	19,467	0.10%
2021/05/12	29	35.58	35	36.61	34.45	-6	19,082	-0.03%
2021/05/11	73	37.74	34	37.99	38.25	39	18,559	0.21%
2021/05/10	31	34.34	77	35.11	35.55	-46	16,953	-0.27%
2021/05/07	48	30.35	21	31.66	32.35	27	16,299	0.17%
2021/05/06	1	29.00	0	0.00	29.45	1	15,030	0.01%
2021/05/04	0.5	26.10	1	26.20	26.10	-0.5	14,922	0.00%
2021/05/03	0	0.00	12	30.50	29.00	-12	14,944	-0.08%
2021/04/29	0	0.00	2	27.60	29.00	-2	14,880	-0.01%
2021/04/27	0	0.00	7	28.98	28.85	-7	14,965	-0.05%
2021/04/26	10	28.28	3	27.20	28.85	7	14,986	0.05%
2021/04/23	7	27.00	9	27.19	27.00	-2	14,973	-0.01%
2021/04/22	0.5	30.00	7	34.55	30.00	-6.5	15,665	-0.04%
2021/04/21	29	33.07	9	32.93	33.30	20	15,530	0.13%
2021/04/20	36	29.68	40	30.09	30.30	-4	15,294	-0.03%
2021/04/19	4	26.75	4.3	27.17	27.55	-0.3	14,488	0.00%
2021/04/16	13	24.58	34	24.37	25.05	-21	14,367	-0.15%
2021/04/15	14	22.88	39	23.10	22.80	-25	13,506	-0.19%
2021/04/14	78	22.42	92.7	22.08	23.00	-14.7	13,125	-0.11%
2021/04/13	52	20.68	33	21.12	21.65	19	11,426	0.17%
2021/04/12	17	19.88	16	19.82	19.70	1	10,992	0.01%
2021/04/09	30	18.64	12	19.21	18.80	18	10,562	0.17%
2021/04/08	16	19.61	14	19.61	19.65	2	10,215	0.02%
2021/04/07	6	19.12	2	18.58	19.35	4	10,214	0.04%
2021/04/06	9	17.71	7	18.13	18.10	2	10,228	0.02%
2021/04/01	5	17.90	1	18.00	18.00	4	10,401	0.04%
2021/03/31	5	18.17	4	18.10	18.00	1	10,538	0.01%
2021/03/30	0	0.00	10	17.67	17.65	-10	10,717	-0.09%
2021/03/29	7	18.46	18	18.41	18.20	-11	11,215	-0.10%
2021/03/26	20	17.69	5	17.21	17.75	15	11,431	0.13%
2021/03/25	4	16.85	0	0.00	16.45	4	11,419	0.04%
2021/03/24	5	16.70	10	17.10	17.15	-5	11,581	-0.04%
2021/03/23	27	17.76	32	18.23	17.55	-5	11,514	-0.04%
2021/03/22	19	18.64	15	18.54	18.75	4	10,458	0.04%
2021/03/19	22	16.21	1.1	16.44	17.05	20.9	9,986	0.21%
2021/03/18	11	14.63	20	15.20	15.50	-9	9,503	-0.09%
2021/03/17	0	0.00	0.4	14.05	14.10	-0.4	9,043	0.00%
2021/03/16	5	13.46	22	13.62	13.85	-17	8,790	-0.19%
2021/03/15	6	12.68	13	12.41	12.75	-7	8,337	-0.08%
2021/03/12	1	11.75	2	11.65	11.60	-1	8,069	-0.01%
2021/03/11	0	0.00	10	12.10	11.75	-10	8,026	-0.12%
2021/03/10	0	0.00	1	11.80	11.70	-1	7,905	-0.01%
2021/03/09	5	11.83	7	11.69	11.80	-2	7,881	-0.03%
2021/03/08	23	11.88	6	11.75	11.65	17	7,835	0.22%
2021/03/05	15	11.94	6	11.80	11.45	9	7,790	0.12%
2021/03/04	4	11.40	0	0.00	11.75	4	7,710	0.05%
2021/03/03	0	0.00	1	11.45	11.45	-1	7,697	-0.01%
2021/03/02	15	11.45	2	11.53	11.30	13	7,715	0.17%
2021/02/26	0	0.00	1	11.80	11.70	-1	7,669	-0.01%
2021/02/25	10	11.75	8	11.78	11.65	2	7,613	0.03%
2021/02/24	21	11.64	0	0.00	11.65	21	7,539	0.28%
2021/02/23	6	12.23	57	11.95	11.90	-51	7,470	-0.68%
2021/02/22	64	12.13	2	12.15	12.10	62	7,259	0.85%
2021/02/19	10	11.65	3	11.62	11.50	7	7,117	0.10%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/17	3	10.13	0	0.00	10.35	3	6,787	0.04%
2021/02/04	1	10.00	1	10.15	9.94	0	6,759	0.00%
2021/02/03	1	10.40	0.7	9.98	9.98	0.3	6,780	0.00%
2021/02/02	1	10.50	1	10.25	10.35	0	7,029	0.00%
2021/01/29	2	9.81	0	0.00	9.81	2	6,910	0.03%
2021/01/26	0	0.00	2	10.30	10.15	-2	7,288	-0.03%
2021/01/25	4	10.68	2	10.75	10.75	2	7,238	0.03%
2021/01/22	0	0.00	2	10.00	10.25	-2	7,138	-0.03%
2021/01/21	0	0.00	3	9.98	9.72	-3	7,113	-0.04%
2021/01/20	0	0.00	3	10.27	9.56	-3	7,016	-0.04%
2021/01/19	0	0.00	7	11.11	10.45	-7	6,930	-0.10%
2021/01/18	7	10.81	7	10.91	11.00	0	6,890	0.00%
2021/01/15	12	12.07	7	12.14	11.20	5	6,737	0.07%
2021/01/14	7	11.87	6	12.20	12.35	1	5,819	0.02%
2021/01/11	0	0.00	2	12.45	12.85	-2	5,484	-0.04%
2021/01/07	0	0.00	11	11.40	11.40	-11	5,419	-0.20%
2021/01/05	0	0.00	5	13.00	13.00	-5	5,299	-0.09%
2021/01/04	0	0.00	22	13.23	13.10	-22	5,336	-0.41%
2020/12/30	0	0.00	20	12.40	12.70	-20	5,236	-0.38%
2020/12/29	0	0.00	10	14.48	13.20	-10	5,090	-0.20%
2020/12/28	47	14.45	12	14.43	14.50	35	4,900	0.71%
2020/12/25	54	12.88	7	12.97	13.20	47	4,643	1.01%
2020/12/24	21	12.36	12	12.05	12.40	9	4,435	0.20%
2020/12/23	31	10.67	13	11.03	11.95	18	4,179	0.43%
2020/12/22	46	10.95	2	10.95	10.90	44	3,646	1.21%
2020/12/21	11	9.98	0	0.00	9.98	11	3,314	0.33%
2020/12/18	8	8.91	4	8.60	9.08	4	3,239	0.12%
2020/12/17	2	8.55	0	0.00	8.26	2	3,017	0.07%
2020/12/16	0	0.00	20	8.42	8.48	-20	2,959	-0.68%
2020/12/15	4	8.22	0	0.00	8.03	4	2,864	0.14%
2020/12/14	6	7.75	6	7.93	7.94	0	2,668	0.00%
2020/11/26	0	0.00	6	7.47	7.57	-6	2,822	-0.21%
2020/11/11	2	7.10	3	7.20	7.18	-1	2,779	-0.04%
2020/11/10	3	7.57	0	0.00	7.20	3	2,747	0.11%
2020/11/05	20	7.19	0	0.00	7.19	20	2,383	0.84%
2020/09/08	0	0.00	2	8.06	7.85	-2	1,773	-0.11%
2020/09/07	2	7.63	7	7.63	7.63	-5	1,641	-0.30%
2020/09/03	1	7.13	3	7.07	7.08	-2	1,587	-0.13%
2020/09/01	1	7.33	0	0.00	7.30	1	1,740	0.06%
2020/08/31	3	6.98	70	6.67	6.98	-67	1,627	-4.12%
2020/08/26	70	6.47	0	0.00	6.46	70	1,574	4.45%
2020/08/20	4	6.06	0	0.00	6.02	4	1,530	0.26%
2020/08/11	3	6.32	0	0.00	6.32	3	1,502	0.20%
2020/07/15	0	0.00	5	6.42	6.41	-5	1,493	-0.33%
2020/07/06	0	0.00	3	7.17	7.09	-3	1,472	-0.20%
2020/07/03	8	7.11	0	0.00	6.90	8	1,429	0.56%
2020/06/10	0	0.00	30	6.41	6.40	-30	1,019	-2.94%
2020/06/08	30	6.34	0	0.00	6.34	30	853	3.52%
2020/06/01	0	0.00	0.4	5.10	5.16	-0.4	702	-0.06%
2020/05/26	0	0.00	1	5.03	5.03	-1	669	-0.15%
2020/05/18	0	0.00	4	4.98	4.95	-4	615	-0.65%
2020/05/15	4	5.18	0	0.00	5.20	4	579	0.69%
2020/05/06	0	0.00	1	5.65	5.68	-1	547	-0.18%
2020/05/05	0	0.00	1	5.80	5.78	-1	547	-0.18%
2020/04/30	2	5.89	0	0.00	5.88	2	539	0.37%
2020/04/17	0	0.00	0	5.43	5.48	0	474	0.00%
2020/04/06	0	4.30	0	0.00	4.55	0	382	0.00%
2020/03/25	2	4.42	20	4.52	4.59	-18	383	-4.70%
2020/03/24	19	4.31	1	4.37	4.36	18	378	4.76%
2020/03/20	12	4.67	14	4.70	4.66	-2	360	-0.55%
2020/03/16	0	5.51	0	0.00	5.65	0	301	0.00%
2020/02/26	0	0.00	3.6	6.91	6.92	-3.6	239	-1.49%
2020/02/03	2	6.73	2	6.83	6.81	0	218	0.00%
2020/01/13	0	0.00	7	7.82	7.80	-7	184	-3.80%
2020/01/08	0	0.00	3	8.02	8.00	-3	177	-1.69%
2020/01/06	0	0.00	3	8.04	8.02	-3	176	-1.70%
2020/01/03	0	0.00	7	8.14	8.10	-7	176	-3.96%
2019/12/23	0	0.00	0.9	8.05	8.10	-0.9	164	-0.53%
2019/12/20	0	0.00	20	8.05	8.05	-20	161	-12.35%
2019/12/19	0	0.00	20	8.12	8.08	-20	156	-12.76%
2019/12/18	0	0.00	18	8.13	8.18	-18	153	-11.74%
2019/12/17	0	0.00	12	8.20	8.18	-12	150	-7.97%
2019/12/16	0	0.00	10	8.20	8.20	-10	148	-6.74%
2019/12/12	0	0.00	20	8.23	8.25	-20	146	-13.66%
2019/12/02	0	0.00	3	8.40	8.45	-3	147	-2.03%
2019/08/13	0	0.00	1.5	8.76	8.78	-1.5	300	-0.52%
2019/07/23	0	0.00	3.5	9.38	9.46	-3.5	323	-1.07%
2019/06/17	0	0.00	22	8.34	8.37	-22	307	-7.16%
2019/05/30	15	8.50	0	0.00	8.53	15	352	4.25%
2019/05/06	0	0.00	1	9.64	9.64	-1	379	-0.26%
2019/04/25	0	0.00	1	9.50	9.50	-1	389	-0.26%
2019/04/18	0	9.40	0	0.00	9.45	0	410	0.00%
2019/04/16	0	9.48	0	0.00	9.53	0	407	0.00%
2019/04/08	0	9.61	0	0.00	9.74	0	441	0.00%
2019/04/03	0	9.60	2	9.62	9.69	-2	472	-0.42%
2019/04/02	0	9.62	0	0.00	9.68	0	488	0.00%
2019/04/01	0	9.70	0	0.00	9.82	0	483	0.00%
2019/03/26	0	10.20	0	0.00	10.25	0	470	0.00%
2019/03/22	0	0.00	1.4	10.54	10.55	-1.4	465	-0.30%
2019/03/13	0	0.00	3	10.70	10.70	-3	536	-0.56%
2019/02/27	0.3	10.35	0	0.00	10.40	0.3	556	0.06%
2019/02/26	1.9	10.40	0	0.00	10.45	1.9	554	0.33%
2019/02/13	0	0.00	5	7.17	7.15	-5	550	-0.91%
2019/02/12	0	0.00	23	7.16	7.15	-23	546	-4.21%
2019/02/11	0	0.00	10	7.20	7.16	-10	542	-1.84%
2019/01/30	1	7.27	0	0.00	7.25	1	537	0.19%
2019/01/18	0	0.00	1	7.45	7.42	-1	528	-0.19%
2019/01/14	0	0.00	21.6	7.39	7.40	-21.6	581	-3.72%
2019/01/11	0	0.00	1.3	7.40	7.40	-1.3	643	-0.20%
2019/01/10	0	0.00	3.1	7.42	7.41	-3.1	706	-0.45%
2019/01/09	0	0.00	5	7.42	7.40	-5	713	-0.70%
2019/01/07	0	0.00	2.1	7.45	7.45	-2.1	781	-0.27%
2019/01/03	0	0.00	1	7.44	7.45	-1	799	-0.13%
2018/12/19	1	7.60	0	0.00	7.58	1	761	0.13%
2018/12/06	0	0.00	1	7.38	7.36	-1	682	-0.15%
2018/11/30	10	7.49	0	0.00	7.48	10	668	1.50%
2018/11/21	5	7.21	0	0.00	7.26	5	631	0.79%
2018/11/19	10	7.22	0	0.00	7.22	10	624	1.60%
2018/11/01	1	7.31	0	0.00	7.30	1	780	0.13%
2018/10/23	30	7.82	0	0.00	7.86	30	843	3.55%
2018/10/22	2	8.33	0	0.00	8.18	2	823	0.24%
2018/10/19	1	8.28	5	8.35	8.24	-4	814	-0.49%
2018/10/18	1	8.21	0	0.00	8.42	1	760	0.13%
2018/09/18	3	7.85	0	0.00	7.85	3	683	0.44%
2018/08/15	30	7.45	0	0.00	7.44	30	834	3.59%
2018/08/03	10	7.60	0	0.00	7.58	10	748	1.34%
2018/08/02	0	0.00	1	7.60	7.62	-1	750	-0.13%
2018/07/30	0	0.00	2	7.55	7.55	-2	795	-0.25%
2018/07/25	3	7.49	0	0.00	7.48	3	829	0.36%
2018/07/16	0	0.00	1	7.44	7.45	-1	785	-0.13%
2018/07/11	1	7.25	0	0.00	7.22	1	764	0.13%
2018/07/10	0	0.00	0.1	7.15	7.19	-0.1	768	-0.01%
2018/05/31	4	7.34	0	0.00	7.47	4	1,185	0.34%
2018/05/25	0	0.00	6	7.50	7.48	-6	1,155	-0.52%
2018/05/23	6	7.50	0	0.00	7.50	6	1,152	0.52%
2018/05/21	0	0.00	0	7.40	7.45	0	1,113	0.00%
2018/05/16	0	0.00	0.6	7.48	7.59	-0.6	1,101	-0.06%
2018/05/11	2	7.76	0	0.00	7.72	2	1,107	0.18%
2018/05/07	3	8.09	0	0.00	8.03	3	1,079	0.28%
2018/05/04	0	0.00	2	7.88	7.83	-2	1,047	-0.19%
2018/05/03	3	7.45	0	0.00	7.47	3	1,007	0.30%
2018/04/26	0	0.00	2	7.37	7.34	-2	1,013	-0.20%
2018/04/25	2	7.28	0	0.00	7.34	2	1,012	0.20%
2018/04/11	0	0.00	4	7.46	7.49	-4	1,018	-0.39%
2018/04/09	1	7.19	0	0.00	7.30	1	1,024	0.10%
2018/04/02	3	7.14	0	0.00	7.20	3	1,093	0.27%
2018/03/29	1	7.25	0	0.00	7.28	1	1,051	0.10%
2018/03/28	1	7.29	1	7.26	7.34	0	1,045	0.00%
2018/03/27	2	7.32	0	0.00	7.39	2	1,034	0.19%
2018/03/26	0	0.00	2	7.33	7.40	-2	987	-0.20%
2018/03/23	1	7.11	15	7.25	7.17	-14	677	-2.07%
2018/03/21	0	0.00	0.1	8.75	8.76	-0.1	448	-0.02%
2018/03/19	0	0.00	1	8.86	8.85	-1	450	-0.22%
2018/02/07	14	8.73	0	0.00	8.65	14	554	2.52%
2018/02/06	1	8.72	0	0.00	8.56	1	548	0.18%
2018/01/31	8	9.16	0	0.00	9.23	8	539	1.48%
2018/01/24	0	0.00	10	9.24	9.20	-10	531	-1.88%
2018/01/17	0	0.00	2	9.22	9.36	-2	520	-0.38%
2018/01/15	0	9.30	0	0.00	9.30	0	527	0.00%
2018/01/12	0	0.00	1.1	9.33	9.32	-1.1	525	-0.20%
2018/01/02	20	9.50	0	0.00	9.54	20	454	4.40%