四維航 (5608)-國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
19.35
漲跌
▲1.35
漲幅
+7.50%
成交量
13,414張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－國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

國泰券商分點個股進出
國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
2024/09/04	2	17.25	0	0.00	17.15	2	3,373	0.06%
2024/08/26	1	18.70	0	0.00	18.50	1	5,268	0.02%
2024/08/16	1	18.00	0	0.00	17.85	1	6,943	0.01%
2024/08/05	0	0.00	20	17.15	17.05	-20	8,888	-0.22%
2024/07/19	0	0.00	160	19.23	19.20	-160	9,510	-1.68%	大賣/鉅額交易
2024/07/09	1	20.00	0	0.00	20.00	1	9,601	0.01%
2024/07/08	9	20.66	0	0.00	20.55	9	9,615	0.09%
2024/07/05	1	21.35	0	0.00	21.35	1	9,522	0.01%
2024/07/03	9	22.14	6	21.98	22.25	3	9,433	0.03%
2024/06/26	0	0.00	3	21.25	21.20	-3	9,130	-0.03%
2024/06/25	1	20.75	8	21.20	21.35	-7	9,104	-0.08%
2024/06/24	3	20.98	0	0.00	20.85	3	9,074	0.03%
2024/06/20	4	21.04	0	0.00	21.15	4	9,020	0.04%
2024/06/19	70	21.37	6	21.10	21.05	64	8,996	0.71%
2024/06/18	101	21.30	1	21.50	21.45	100	8,928	1.12%	大買/
2024/06/12	11	21.40	4	21.99	20.55	7	8,707	0.08%
2024/06/11	1	22.60	20	23.75	22.60	-19	8,327	-0.23%
2024/06/06	1	24.95	3	24.38	24.20	-2	7,763	-0.03%
2024/06/05	12	23.90	2	24.10	24.15	10	7,248	0.14%
2024/06/04	280	22.66	0	0.00	22.45	280	6,881	4.07%	大買/鉅額交易
2024/05/31	7	23.48	16	23.43	23.15	-9	6,685	-0.13%
2024/05/30	4	23.40	24	23.07	23.45	-20	6,477	-0.31%
2024/05/29	26	24.14	2	23.75	23.60	24	6,203	0.39%
2024/05/28	7	23.62	6	23.89	23.65	1	5,445	0.02%
2024/05/27	1	22.10	8	21.93	21.80	-7	4,830	-0.14%
2024/05/22	10	21.20	0	0.00	21.15	10	4,666	0.21%
2024/05/20	16	21.40	0	0.00	20.90	16	4,684	0.34%
2024/05/16	0	0.00	17	21.70	21.95	-17	4,568	-0.37%
2024/05/15	18	22.90	1	21.60	21.70	17	4,428	0.38%
2024/04/24	0	18.85	0	0.00	18.85	0	1,990	0.00%
2024/04/08	0	18.35	0	0.00	18.45	0	2,280	0.00%
2024/03/18	3	19.05	3	19.40	19.20	0	3,222	0.00%
2024/03/15	1	18.85	0	0.00	19.65	1	3,269	0.03%
2024/03/11	0	19.95	0	0.00	19.85	0	3,991	0.00%
2024/03/08	12	19.46	0	0.00	19.45	12	5,408	0.22%
2024/03/05	44	20.04	0	0.00	20.10	44	6,441	0.68%
2024/02/29	65	20.06	0	0.00	20.10	65	7,190	0.90%
2024/02/19	4	19.33	7	19.43	19.40	-3	6,946	-0.04%
2024/01/30	0	0.00	9	19.20	19.35	-9	6,918	-0.13%
2024/01/18	12	19.30	0	0.00	19.35	12	6,893	0.17%
2024/01/11	3	19.85	3	20.00	19.90	0	6,897	0.00%
2024/01/09	1	20.60	0	0.00	20.30	1	6,893	0.01%
2024/01/05	4	21.50	4	21.80	21.70	0	6,793	0.00%
2024/01/04	5	21.60	12	21.25	21.55	-7	6,685	-0.10%
2024/01/03	0	0.00	2	21.00	20.95	-2	6,539	-0.03%
2024/01/02	0	0.00	510	21.27	20.75	-510	6,532	-7.81%	大賣/鉅額交易
2023/12/27	0	0.00	140	21.20	20.90	-140	6,449	-2.17%	大賣/鉅額交易
2023/12/25	2	20.60	14	21.23	20.40	-12	6,355	-0.19%
2023/12/22	0	0.00	100	22.15	21.90	-100	6,274	-1.59%
2023/12/21	0	0.00	8	22.00	22.10	-8	6,181	-0.13%
2023/12/19	0	0.00	36	21.47	21.40	-36	5,989	-0.60%
2023/12/18	2	21.40	55	21.39	21.70	-53	5,966	-0.89%
2023/12/15	0	0.00	5	21.25	21.25	-5	5,984	-0.08%
2023/12/13	250	21.62	0	0.00	21.65	250	6,061	4.12%	大買/鉅額交易
2023/12/08	15	22.50	140	22.11	22.15	-125	6,290	-1.99%	大賣/鉅額交易
2023/12/07	375	22.74	0	0.00	22.50	375	6,127	6.12%	大買/鉅額交易
2023/12/06	254	23.33	4	23.95	23.55	250	5,917	4.23%	大買/鉅額交易
2023/12/05	4	24.86	2	24.00	24.00	2	5,593	0.04%
2023/12/04	1	21.95	1	22.40	23.35	0	4,171	0.00%
2023/12/01	18	20.82	18	20.62	21.25	0	3,637	0.00%
2023/11/30	1	20.60	1	20.20	19.95	0	3,249	0.00%
2023/11/29	0	0.00	1	19.80	19.80	-1	3,115	-0.03%
2023/11/28	1	19.65	3	20.20	20.20	-2	2,523	-0.08%
2023/10/17	2	18.70	0	0.00	18.55	2	3,792	0.05%
2023/09/21	0	0.00	10	20.05	20.00	-10	3,909	-0.26%
2023/09/20	10	20.73	0	0.00	20.45	10	3,869	0.26%
2023/09/19	0	0.00	1	20.60	20.65	-1	3,679	-0.03%
2023/09/18	1	20.85	2	20.68	20.55	-1	3,597	-0.03%
2023/09/15	1	20.95	0	0.00	20.55	1	3,512	0.03%
2023/09/05	2	19.43	1	19.40	19.45	1	3,160	0.03%
2023/08/31	0	0.00	1	19.20	19.15	-1	3,179	-0.03%
2023/08/30	1	19.50	0	0.00	19.25	1	3,199	0.03%
2023/08/23	0	0.00	1	20.75	20.25	-1	3,126	-0.03%
2023/08/22	11	20.45	11	19.75	20.45	0	3,054	0.00%
2023/08/21	7	21.79	0	0.00	20.10	7	2,924	0.24%
2023/08/14	11	17.55	11	18.10	17.55	0	2,277	0.00%
2023/08/11	0	0.00	1.3	18.12	18.10	-1.3	2,244	-0.06%
2023/08/10	0	0.00	9	18.77	18.70	-9	2,124	-0.42%
2023/08/01	0	0.00	0.7	19.75	19.75	-0.7	2,201	-0.03%
2023/07/31	0.7	19.85	0	0.00	19.55	0.7	2,185	0.03%
2023/07/25	12.9	18.95	0	0.00	18.90	12.9	2,016	0.64%
2023/07/18	0	0.00	6	20.73	20.40	-6	2,023	-0.30%
2023/07/17	6	22.43	0	0.00	22.45	6	1,979	0.30%
2023/07/14	0	0.00	2	22.28	22.30	-2	1,989	-0.10%
2023/07/13	3	22.30	3	21.80	21.70	0	2,005	0.00%
2023/07/03	1	23.55	0	0.00	23.50	1	2,209	0.05%
2023/06/19	0	0.00	0.1	23.45	23.35	-0.1	2,520	0.00%
2023/06/15	1	23.70	0	0.00	23.65	1	2,577	0.04%
2023/06/08	0	0.00	2	23.55	23.55	-2	3,264	-0.06%
2023/06/06	0	0.00	1	23.15	23.15	-1	3,690	-0.03%
2023/06/05	0	22.90	0	0.00	23.00	0	3,938	0.00%
2023/05/29	1	23.10	1	23.10	23.10	0	6,939	0.00%
2023/05/23	0	0.00	1	23.85	23.85	-1	8,694	-0.01%
2023/05/11	1	23.55	0	0.00	23.65	1	8,862	0.01%
2023/04/28	1	25.20	1	25.00	25.10	0	9,074	0.00%
2023/04/20	1	26.45	1	26.35	26.30	0	9,116	0.00%
2023/04/19	0	0.00	1	26.45	26.35	-1	9,142	-0.01%
2023/04/13	0	0.00	1	26.85	26.85	-1	9,191	-0.01%
2023/03/31	1	26.60	0	0.00	26.30	1	9,552	0.01%
2023/03/17	2	27.20	0	0.00	27.45	2	11,858	0.02%
2023/03/16	31	27.75	31	28.21	27.20	0	11,863	0.00%
2023/03/15	0	0.00	249	28.57	28.10	-249	11,814	-2.11%	大賣/鉅額交易
2023/03/14	0.5	29.20	0.5	28.70	28.55	0	11,682	0.00%
2023/03/10	249	28.71	379	29.46	28.65	-130	11,695	-1.11%	大買/大賣/鉅額交易
2023/03/09	1	29.55	2	29.45	29.45	-1	11,772	-0.01%
2023/03/08	0	0.00	1	29.20	29.20	-1	11,774	-0.01%
2023/03/06	1	30.20	1	30.30	30.50	0	11,831	0.00%
2023/03/03	381	30.72	41	30.05	30.80	340	11,762	2.89%	大買/鉅額交易
2023/03/02	233	29.74	206	30.22	29.70	27	11,512	0.23%	大買/大賣/
2023/03/01	8	28.99	4	29.25	28.40	4	10,692	0.04%
2023/02/24	17	27.29	29	27.86	28.60	-12	9,782	-0.12%
2023/02/23	3	25.65	11	26.22	26.10	-8	8,677	-0.09%
2023/02/22	2	24.65	2	24.68	24.60	0	8,298	0.00%
2023/02/21	1	24.45	1	24.35	24.35	0	8,256	0.00%
2023/02/14	2	23.50	5	23.50	23.55	-3	9,274	-0.03%
2023/02/09	5	24.85	40	24.70	24.50	-35	9,676	-0.36%
2023/02/06	5	24.80	0	0.00	24.85	5	9,893	0.05%
2023/02/03	4	25.36	1	25.45	25.25	3	9,994	0.03%
2023/02/02	10	25.05	10	25.20	25.20	0	9,867	0.00%
2023/01/31	1	24.85	1	24.85	24.95	0	9,801	0.00%
2023/01/17	1	24.60	1	24.65	24.65	0	9,777	0.00%
2023/01/16	0	0.00	2	24.05	24.05	-2	9,731	-0.02%
2023/01/10	0	0.00	45	24.35	24.20	-45	9,755	-0.46%
2023/01/04	1	24.45	1	24.55	24.35	0	9,848	0.00%
2022/12/30	2	25.30	2	25.33	25.10	0	9,835	0.00%
2022/12/27	2	25.53	0	0.00	25.45	2	9,993	0.02%
2022/12/26	6	25.77	0	0.00	25.60	6	9,946	0.06%
2022/12/23	3	26.50	0	0.00	26.45	3	9,782	0.03%
2022/12/22	95	27.70	2	27.33	26.65	93	9,662	0.96%
2022/12/21	1	26.15	1	26.20	26.25	0	8,896	0.00%
2022/12/20	1	25.85	6	26.30	25.45	-5	8,722	-0.06%
2022/12/19	6	26.06	3	25.55	25.35	3	8,595	0.03%
2022/12/16	53	26.33	63.5	26.22	26.25	-10.5	8,458	-0.12%
2022/12/15	1.5	25.68	1	25.75	25.65	0.5	8,039	0.01%
2022/12/14	10	24.67	0	0.00	24.70	10	8,006	0.12%
2022/12/09	1	25.50	1	25.80	26.00	0	7,872	0.00%
2022/12/07	1	25.35	0	0.00	25.10	1	7,959	0.01%
2022/12/06	0	0.00	133	25.10	25.15	-133	7,863	-1.69%	大賣/鉅額交易
2022/12/05	0	0.00	8	25.50	25.60	-8	7,800	-0.10%
2022/12/01	11	26.54	11	26.50	26.15	0	7,618	0.00%
2022/11/30	8	25.15	0	0.00	25.10	8	7,320	0.11%
2022/11/28	1	25.25	0.5	25.30	24.80	0.5	7,178	0.01%
2022/11/25	0.5	25.10	238	25.13	24.80	-237.5	6,882	-3.45%	大賣/鉅額交易
2022/11/24	39	24.39	0	0.00	23.95	39	6,605	0.59%
2022/11/17	1	25.25	1.1	25.16	25.00	-0.1	6,069	0.00%
2022/11/16	1	25.30	0	0.00	24.95	1	6,012	0.02%
2022/11/15	96	25.14	2.5	24.97	24.95	93.5	5,867	1.59%
2022/11/14	236.5	24.51	0	0.00	24.50	236.5	5,499	4.30%	大買/鉅額交易
2022/11/11	1	23.75	0	0.00	22.90	1	5,274	0.02%
2022/11/09	0	0.00	1	23.45	23.35	-1	5,225	-0.02%
2022/11/08	1	23.95	2	23.33	23.20	-1	5,211	-0.02%
2022/11/07	3.1	23.35	1	23.15	23.50	2.1	5,072	0.04%
2022/11/04	1	21.80	1	22.20	22.10	0	4,849	0.00%
2022/11/02	1	22.55	1	22.20	22.00	0	4,731	0.00%
2022/10/27	1	24.20	1	24.15	24.25	0	4,627	0.00%
2022/10/25	0	0.00	1	24.55	24.35	-1	4,668	-0.02%
2022/10/24	1	24.95	5	24.97	24.80	-4	4,708	-0.08%
2022/10/21	2	24.50	1	24.40	23.90	1	4,699	0.02%
2022/10/20	0	0.00	1	23.95	24.40	-1	4,703	-0.02%
2022/10/19	1	25.15	0	0.00	24.85	1	4,701	0.02%
2022/10/18	1	25.15	2	24.90	24.75	-1	4,725	-0.02%
2022/10/17	1	24.50	0	0.00	24.65	1	4,804	0.02%
2022/10/14	1	24.80	1	25.40	25.30	0	4,938	0.00%
2022/10/13	1	24.90	1	24.55	24.10	0	4,966	0.00%
2022/10/12	1	26.55	1	26.40	26.10	0	5,050	0.00%
2022/10/11	0	0.00	1	27.45	27.30	-1	5,033	-0.02%
2022/10/07	1	28.30	1	28.15	28.20	0	5,016	0.00%
2022/10/06	1	28.13	0	0.00	28.20	1	5,012	0.02%
2022/10/05	1	27.70	2	27.83	27.80	-1	4,976	-0.02%
2022/10/04	2	26.49	2	26.18	27.05	0	4,909	0.00%
2022/10/03	3	25.03	3	24.77	25.10	0	4,834	0.00%
2022/09/30	1	24.10	1	23.80	24.45	0	4,871	0.00%
2022/09/29	2	24.73	1	24.35	24.40	1	4,901	0.02%
2022/09/27	1	26.95	1	26.40	26.55	0	4,900	0.00%
2022/09/26	1	26.85	0	27.50	26.60	1	4,929	0.02%
2022/09/23	1	28.85	1.5	28.78	28.65	-0.5	4,933	-0.01%
2022/09/22	21.5	28.18	21.1	28.44	28.15	0.5	4,893	0.01%
2022/09/21	2.1	28.70	2.4	28.55	28.30	-0.4	4,823	-0.01%
2022/09/16	0.4	28.90	1	28.80	29.00	-0.6	4,918	-0.01%
2022/09/15	1.5	28.32	1	28.00	28.40	0.5	4,890	0.01%
2022/09/14	0.5	27.30	0	0.00	27.15	0.5	4,792	0.01%
2022/09/12	0	0.00	1	27.85	27.05	-1	4,898	-0.02%
2022/09/08	1	26.45	0	0.00	26.45	1	4,919	0.02%
2022/08/31	0	0.00	0	28.40	28.25	0	5,093	0.00%
2022/08/29	2	28.30	0	0.00	28.30	2	5,086	0.04%
2022/08/26	0.7	30.77	0	0.00	30.40	0.7	5,111	0.01%
2022/08/24	0	0.00	0.2	30.55	30.25	-0.2	5,203	0.00%
2022/08/22	2	30.70	0	0.00	30.70	2	5,367	0.04%
2022/08/19	0.5	32.10	0	0.00	31.85	0.5	5,425	0.01%
2022/08/18	2	32.35	3	32.17	32.35	-1	5,535	-0.02%
2022/08/17	2	31.83	1	31.90	31.90	1	5,699	0.02%
2022/08/15	0	0.00	1	31.60	32.10	-1	6,298	-0.02%
2022/08/12	0.8	32.20	0.3	31.55	32.15	0.5	6,355	0.01%
2022/08/11	0.5	31.65	0	0.00	31.30	0.5	6,388	0.01%
2022/08/10	1	31.45	2	31.15	31.25	-1	6,427	-0.02%
2022/08/09	2	30.95	1	30.70	31.05	1	6,501	0.02%
2022/08/05	1	30.55	1	30.45	30.50	0	6,694	0.00%
2022/08/02	0	0.00	1	31.15	30.70	-1	7,204	-0.01%
2022/08/01	1	31.73	0	0.00	31.90	1	7,446	0.01%
2022/07/29	1	32.05	1	31.75	31.55	0	7,651	0.00%
2022/07/22	1	32.40	1	32.80	32.40	0	8,659	0.00%
2022/07/21	21	32.21	21	32.74	32.25	0	8,824	0.00%
2022/07/20	1	31.80	2	31.73	31.05	-1	8,884	-0.01%
2022/07/19	2	33.24	1.5	33.20	33.30	0.5	9,059	0.01%
2022/07/18	1.5	32.15	1	32.05	31.95	0.5	9,250	0.01%
2022/07/15	0	0.00	1	31.70	31.40	-1	10,030	-0.01%
2022/07/14	0.5	31.80	0	0.00	32.15	0.5	11,848	0.00%
2022/07/13	1.5	31.83	1	31.80	31.65	0.5	12,520	0.00%
2022/07/11	0	0.00	1	32.70	32.45	-1	13,093	-0.01%
2022/07/08	1	33.00	1	32.70	32.75	0	13,146	0.00%
2022/07/07	0.5	30.90	0	0.00	31.60	0.5	13,115	0.00%
2022/07/06	2.5	31.82	2	31.60	31.10	0.5	13,094	0.00%
2022/07/05	2	30.83	3	31.05	31.55	-1	13,081	-0.01%
2022/07/01	0.5	31.70	0	0.00	29.30	0.5	13,082	0.00%
2022/06/28	0	0.00	0.5	33.70	33.80	-0.5	12,960	0.00%
2022/06/27	2	34.45	1.8	34.42	34.65	0.2	12,946	0.00%
2022/06/24	1.8	33.13	2	33.45	32.30	-0.2	12,844	0.00%
2022/06/22	0	0.00	1	34.53	33.00	-1	12,847	-0.01%
2022/06/21	1.7	35.01	1	34.85	34.80	0.7	12,780	0.01%
2022/06/20	0.2	35.70	0	0.00	34.00	0.2	12,761	0.00%
2022/06/14	0	0.00	2	39.55	39.60	-2	12,968	-0.02%
2022/06/13	3	40.40	3	40.65	40.05	0	13,235	0.00%
2022/06/09	2	43.25	0.3	43.70	43.10	1.7	14,312	0.01%
2022/06/08	1	45.20	1.1	44.79	44.35	-0.1	15,286	0.00%
2022/06/07	0.5	44.60	0	0.00	44.60	0.5	16,911	0.00%
2022/06/06	1	45.40	1.3	44.97	44.50	-0.3	17,329	0.00%
2022/06/02	0	0.00	0.5	45.02	44.95	-0.5	17,409	0.00%
2022/06/01	0.5	45.00	0	0.00	44.95	0.5	17,605	0.00%
2022/05/31	0	0.00	0.3	44.80	44.55	-0.3	17,930	0.00%
2022/05/30	0.5	45.20	2	45.38	44.85	-1.5	18,006	-0.01%
2022/05/27	0	0.00	1	45.00	45.10	-1	18,173	-0.01%
2022/05/26	1	45.60	0.4	45.45	45.15	0.6	18,374	0.00%
2022/05/25	5.4	45.04	4	45.79	45.00	1.4	19,013	0.01%
2022/05/24	3	45.71	0	0.00	45.10	3	19,477	0.02%
2022/05/23	1	44.35	1.2	45.10	44.75	-0.2	19,728	0.00%
2022/05/20	0.2	44.00	0	0.00	43.00	0.2	19,665	0.00%
2022/05/16	0	0.00	1	42.90	43.65	-1	21,284	0.00%
2022/05/13	0.5	43.55	0	0.00	43.35	0.5	21,195	0.00%
2022/05/12	1.3	43.37	0	0.00	42.75	1.3	21,177	0.01%
2022/05/11	0	0.00	1	45.15	44.80	-1	21,046	0.00%
2022/05/10	22.1	46.04	21	45.63	45.20	1.1	21,060	0.01%
2022/05/09	1	44.40	0.4	46.30	44.40	0.6	20,835	0.00%
2022/05/06	3.3	45.31	2.3	46.50	46.25	1	20,764	0.00%
2022/05/05	0.5	46.10	1	46.35	46.25	-0.5	20,663	0.00%
2022/05/04	40.9	46.18	40.3	46.25	45.30	0.6	20,480	0.00%
2022/04/29	4.4	43.82	3	44.97	44.50	1.4	20,137	0.01%
2022/04/26	1	43.40	0	0.00	43.40	1	19,656	0.01%
2022/04/25	164	45.23	60	46.87	45.25	104	19,467	0.53%	大買/鉅額交易
2022/04/22	0	0.00	20	49.40	48.70	-20	19,228	-0.10%
2022/04/21	70.3	49.62	71	49.65	49.00	-0.7	18,969	0.00%
2022/04/20	125.7	49.15	155.6	51.07	48.25	-29.9	18,197	-0.16%	大買/大賣/
2022/04/19	34.6	47.35	28.1	47.37	47.25	6.5	16,420	0.04%
2022/04/18	1	46.70	2.1	46.18	45.40	-1.1	15,772	-0.01%
2022/04/15	2.1	44.81	3	46.30	45.60	-0.9	15,688	-0.01%
2022/04/12	0	0.00	0.1	42.15	42.95	-0.1	15,396	0.00%
2022/04/11	0	0.00	0.1	43.25	42.65	-0.1	15,414	0.00%
2022/04/08	0.2	42.15	0	0.00	42.90	0.2	15,461	0.00%
2022/04/07	0	0.00	2	42.30	41.00	-2	15,455	-0.01%
2022/03/31	0	0.00	0.1	43.70	43.45	-0.1	15,620	0.00%
2022/03/25	1	43.35	0.4	44.08	43.10	0.6	15,880	0.00%
2022/03/24	40.2	44.77	0	0.00	44.45	40.2	15,869	0.25%
2022/03/23	60	45.15	0	0.00	44.90	60	16,004	0.37%
2022/03/22	2.3	44.98	1	44.95	44.90	1.3	16,094	0.01%
2022/03/21	0.7	45.31	0	0.00	45.40	0.7	16,239	0.00%
2022/03/18	0.3	45.00	1	45.45	45.00	-0.7	16,282	0.00%
2022/03/17	1	45.35	0	0.00	45.80	1	16,302	0.01%
2022/03/16	2	46.70	1	45.80	44.45	1	16,384	0.01%
2022/03/15	0.5	46.15	0	0.00	45.20	0.5	16,604	0.00%
2022/03/14	0.5	48.75	0	0.00	47.80	0.5	16,799	0.00%
2022/03/11	8	48.32	9	47.37	48.15	-1	16,313	-0.01%
2022/03/10	37	48.58	48	47.53	47.10	-11	15,460	-0.07%
2022/03/09	10.5	44.46	1	45.10	45.10	9.5	14,030	0.07%
2022/03/08	0.5	42.60	0	0.00	41.00	0.5	14,081	0.00%
2022/03/07	20	45.10	21	44.39	43.05	-1	13,978	-0.01%
2022/03/04	1	45.10	2	44.80	45.25	-1	13,893	-0.01%
2022/03/03	0.8	45.34	0.4	44.83	44.95	0.4	13,591	0.00%
2022/03/02	11.5	45.74	10.1	44.60	44.50	1.4	13,513	0.01%
2022/02/25	203.2	46.40	201.4	45.18	44.50	1.8	13,260	0.01%	大買/大賣/
2022/02/24	21.4	45.30	21.5	45.34	43.95	-0.1	12,558	0.00%
2022/02/23	41.5	43.82	42.3	44.34	44.10	-0.8	11,928	-0.01%
2022/02/22	1	41.80	0.2	42.90	41.95	0.8	11,487	0.01%
2022/02/21	3.5	46.59	1	45.85	43.80	2.5	11,259	0.02%
2022/02/18	1	41.62	4.2	42.82	44.30	-3.2	10,238	-0.03%
2022/02/17	0	0.00	0.7	40.99	40.30	-0.7	9,889	-0.01%
2022/02/16	1.7	40.52	1	41.05	41.00	0.7	9,903	0.01%
2022/02/15	0.2	40.15	8.3	39.79	39.70	-8.1	9,942	-0.08%
2022/02/14	1.3	40.19	2	39.50	38.95	-0.7	10,035	-0.01%
2022/02/11	1	40.70	0.1	40.05	39.90	0.9	10,082	0.01%
2022/02/10	1	40.90	1.2	40.50	40.45	-0.2	10,322	0.00%
2022/02/09	0	0.00	0.7	39.07	39.20	-0.7	10,424	-0.01%
2022/02/08	1	39.07	1	38.15	38.95	0	10,534	0.00%
2022/02/07	1	38.02	0.5	36.32	39.05	0.5	10,725	0.00%
2022/01/26	0.4	35.60	0	0.00	35.60	0.4	11,122	0.00%
2022/01/25	4	35.43	0	0.00	35.30	4	11,231	0.04%
2022/01/24	0	0.00	0.1	36.85	37.05	-0.1	11,282	0.00%
2022/01/21	0	0.00	0.2	38.00	36.70	-0.2	11,408	0.00%
2022/01/20	0.3	38.53	0	0.00	38.50	0.3	11,467	0.00%
2022/01/19	0.5	39.05	0.1	39.50	38.45	0.4	11,563	0.00%
2022/01/18	3.2	39.70	0	0.00	39.65	3.2	11,669	0.03%
2022/01/14	0	0.00	0.1	40.10	40.00	-0.1	12,072	0.00%
2022/01/13	0.1	41.00	0	0.00	40.50	0.1	12,124	0.00%
2022/01/12	1	41.30	0.1	40.90	41.20	0.9	12,267	0.01%
2022/01/11	0.1	41.55	0	0.00	40.95	0.1	12,517	0.00%
2022/01/10	1	41.30	1	40.85	40.90	0	12,993	0.00%
2022/01/07	1	41.80	1	43.10	41.90	0	13,083	0.00%
2022/01/06	0.2	43.00	2.5	43.73	43.00	-2.3	13,411	-0.02%
2022/01/05	0.5	44.47	2.2	44.29	43.70	-1.7	13,643	-0.01%
2022/01/04	0.2	44.50	0	0.00	44.65	0.2	13,686	0.00%
2022/01/03	1.3	43.86	0	0.00	44.20	1.3	14,030	0.01%
2021/12/27	0	46.20	0	0.00	46.10	0	15,409	0.00%
2021/12/23	0.4	47.20	0	0.00	46.85	0.4	16,080	0.00%
2021/12/22	0.3	47.98	0	0.00	47.60	0.3	16,309	0.00%
2021/12/21	11	46.92	11	48.07	48.30	0	16,421	0.00%
2021/12/20	1	47.10	2	47.28	46.70	-1	16,321	-0.01%
2021/12/17	0	0.00	6	47.91	46.45	-6	16,507	-0.04%
2021/12/16	6	47.05	0	0.00	46.40	6	16,710	0.04%
2021/12/15	1.8	46.35	1	46.15	46.75	0.8	16,713	0.00%
2021/12/14	0	0.00	1.3	45.57	44.70	-1.3	16,837	-0.01%
2021/12/13	0.5	48.00	1	47.85	47.00	-0.5	17,025	0.00%
2021/12/10	2.5	48.61	2	49.50	48.15	0.5	17,372	0.00%
2021/12/09	12.5	51.87	10.5	51.32	51.00	2	17,736	0.01%
2021/12/08	8.5	50.23	53	49.24	50.20	-44.5	17,981	-0.25%
2021/12/07	51	45.45	1	44.80	45.80	50	17,768	0.28%
2021/12/02	1	43.15	2	44.20	44.05	-1	19,708	-0.01%
2021/11/30	1	41.80	2	41.95	42.70	-1	20,658	0.00%
2021/11/29	0.5	41.70	0	0.00	40.75	0.5	21,644	0.00%
2021/11/26	0.5	43.45	0.5	42.10	41.20	0	22,686	0.00%
2021/11/25	1.5	43.67	1	43.85	42.85	0.5	23,768	0.00%
2021/11/17	1	42.95	0	0.00	43.05	1	31,371	0.00%
2021/11/11	0	0.00	0.2	43.55	41.50	-0.2	35,478	0.00%
2021/11/08	0.1	43.70	0	0.00	44.30	0.1	35,955	0.00%
2021/11/04	2	43.90	0.5	44.24	42.90	1.5	36,514	0.00%
2021/11/03	0.6	44.10	0	0.00	43.45	0.6	37,824	0.00%
2021/10/25	0	0.00	4	40.50	42.00	-4	40,330	-0.01%
2021/10/18	1	43.50	0	0.00	45.65	1	42,166	0.00%
2021/10/15	0	0.00	2.3	43.85	44.30	-2.3	42,403	-0.01%
2021/10/14	1.3	44.65	1	44.55	44.20	0.3	42,793	0.00%
2021/10/12	1	46.00	3	45.00	45.90	-2	44,043	0.00%
2021/10/08	3	48.73	0	0.00	48.70	3	44,735	0.01%
2021/10/06	0	0.00	12	46.30	45.00	-12	45,156	-0.03%
2021/10/05	101	47.45	91	47.66	47.85	10	45,594	0.02%	大買/
2021/10/04	2	52.80	0	0.00	47.00	2	46,100	0.00%
2021/10/01	0	0.00	6	56.63	53.00	-6	47,629	-0.01%
2021/09/30	6	57.62	1	55.80	58.40	5	49,158	0.01%
2021/09/29	3	56.67	1	56.80	54.70	2	48,845	0.00%
2021/09/24	1	59.60	2	59.35	58.60	-1	48,505	0.00%
2021/09/23	2.9	59.72	2	59.40	58.10	0.9	48,309	0.00%
2021/09/22	0	0.00	0.5	57.13	57.70	-0.5	48,010	0.00%
2021/09/17	0	0.00	1.4	57.69	58.00	-1.4	47,987	0.00%
2021/09/16	0	0.00	4	57.10	57.30	-4	47,791	-0.01%
2021/09/15	60.9	59.42	58.3	59.54	59.20	2.6	47,790	0.01%
2021/09/14	29.3	62.68	37	62.66	59.10	-7.7	47,320	-0.02%
2021/09/13	49	62.15	44.2	63.01	61.50	4.8	47,114	0.01%
2021/09/10	1.3	60.76	2.1	60.07	59.80	-0.8	46,563	0.00%
2021/09/09	5	59.58	211.2	59.54	59.90	-206.2	46,502	-0.44%	大賣/鉅額交易
2021/09/08	211	58.63	5	59.10	60.30	206	48,879	0.42%	大買/鉅額交易
2021/09/07	5.3	58.88	4.2	58.99	57.60	1.1	50,797	0.00%
2021/09/06	0	0.00	1	60.00	55.80	-1	52,497	0.00%
2021/09/03	0	0.00	2	60.40	60.70	-2	54,167	0.00%
2021/09/02	1	60.80	0.2	62.80	63.80	0.8	54,218	0.00%
2021/09/01	2	66.05	3	61.83	61.90	-1	55,198	0.00%
2021/08/31	63.2	67.74	60.1	68.42	67.70	3.1	54,516	0.01%
2021/08/30	10.3	67.95	6.1	67.93	67.00	4.2	53,818	0.01%
2021/08/27	2	65.12	2	65.35	64.30	0	52,661	0.00%
2021/08/26	5.1	66.97	26	67.17	66.60	-20.9	52,777	-0.04%
2021/08/25	60	64.16	35	64.61	65.70	25	52,918	0.05%
2021/08/24	84.9	63.52	17	63.69	63.80	67.9	52,005	0.13%
2021/08/23	26	57.62	1.2	60.50	60.50	24.8	50,543	0.05%
2021/08/20	8.2	54.40	10.5	53.83	55.00	-2.3	51,324	0.00%
2021/08/19	78.6	52.92	7.2	54.03	51.70	71.5	51,051	0.14%
2021/08/18	1	49.25	2.2	51.18	52.40	-1.2	50,007	0.00%
2021/08/17	0.4	49.60	0	0.00	47.70	0.4	50,557	0.00%
2021/08/16	0	0.00	0.2	49.47	48.50	-0.2	50,984	0.00%
2021/08/13	1.2	51.82	1	52.10	49.50	0.2	51,529	0.00%
2021/08/11	1	49.90	0.1	49.10	49.10	0.9	52,430	0.00%
2021/08/10	1	52.30	1.2	52.13	50.40	-0.2	52,970	0.00%
2021/08/09	28.3	53.73	12	53.98	52.10	16.3	52,740	0.03%
2021/08/06	2	51.85	0.1	52.00	54.10	1.9	51,535	0.00%
2021/08/05	0	0.00	0.3	49.70	49.20	-0.3	51,190	0.00%
2021/08/04	0.3	51.50	0	0.00	50.90	0.3	51,652	0.00%
2021/08/03	2	52.00	1.4	51.79	51.20	0.6	53,098	0.00%
2021/08/02	0.4	51.40	0	0.00	51.00	0.4	53,338	0.00%
2021/07/30	4	53.58	0.4	54.05	50.00	3.6	54,107	0.01%
2021/07/29	12.5	51.24	11.5	51.72	54.40	1	53,367	0.00%
2021/07/28	0.5	47.66	1	46.00	49.50	-0.5	52,449	0.00%
2021/07/27	1	47.00	0	0.00	46.50	1	51,673	0.00%
2021/07/23	2	51.55	2	51.80	53.50	0	50,976	0.00%
2021/07/22	0	0.00	1	48.75	49.85	-1	50,458	0.00%
2021/07/21	2	56.65	11	53.02	51.70	-9	49,923	-0.02%
2021/07/20	3	54.37	2	54.70	56.40	1	49,293	0.00%
2021/07/19	3	56.33	2	54.10	55.10	1	48,920	0.00%
2021/07/16	53	55.84	17	57.14	55.00	36	48,672	0.07%
2021/07/15	1	53.60	27	55.79	55.90	-26	47,599	-0.05%
2021/07/14	0	0.00	1	53.00	50.90	-1	47,513	0.00%
2021/07/13	3	58.13	28	61.36	54.40	-25	46,883	-0.05%
2021/07/12	33	61.48	6	62.87	60.40	27	47,094	0.06%
2021/07/09	15	68.74	75	68.86	62.70	-60	46,827	-0.13%
2021/07/08	23	71.08	37	70.29	68.30	-14	47,679	-0.03%
2021/07/07	81	72.24	56.5	75.86	71.10	24.5	46,134	0.05%
2021/07/06	0	0.00	30	69.20	69.30	-30	44,771	-0.07%
2021/07/02	4	72.50	0	0.00	67.50	4	45,037	0.01%
2021/06/30	1	62.80	43	63.00	63.90	-42	45,006	-0.09%
2021/06/29	0	0.00	3	60.50	59.00	-3	44,970	-0.01%
2021/06/28	0	0.00	1	64.10	62.20	-1	44,934	0.00%
2021/06/24	1	58.60	0	0.00	60.90	1	44,838	0.00%
2021/06/22	29	67.00	11	67.05	68.90	18	44,606	0.04%
2021/06/21	6	63.47	34	61.05	63.80	-28	44,233	-0.06%
2021/06/18	91	54.03	25	57.08	58.00	66	45,082	0.15%
2021/06/17	453	50.90	366	52.45	52.80	87	45,290	0.19%	大買/大賣/
2021/06/16	442	46.01	206	48.02	48.05	236	42,907	0.55%	大買/大賣/鉅額交易
2021/06/15	278	42.11	57	41.86	43.70	221	40,585	0.54%	大買/鉅額交易
2021/06/11	120	39.27	71	38.94	39.75	49	37,979	0.13%	大買/
2021/06/10	20	37.45	22	35.91	36.15	-2	36,106	-0.01%
2021/06/09	82	37.84	41	38.50	36.60	41	35,605	0.12%
2021/06/07	1	33.45	0	0.00	33.55	1	33,183	0.00%
2021/06/04	1	36.00	4	37.85	35.45	-3	32,705	-0.01%
2021/06/02	40	38.65	27.1	38.74	37.70	12.9	31,370	0.04%
2021/06/01	2	36.23	0.1	35.30	36.60	1.9	29,844	0.01%
2021/05/31	2	37.20	1.5	37.84	35.20	0.5	29,322	0.00%
2021/05/28	1.7	36.65	1	36.45	36.25	0.7	28,468	0.00%
2021/05/27	8	35.64	0	0.00	35.55	8	27,260	0.03%
2021/05/26	4	35.35	2	35.53	34.70	2	26,202	0.01%
2021/05/25	10	34.58	5	32.67	33.00	5	25,070	0.02%
2021/05/19	10	26.60	5	28.30	27.90	5	22,070	0.02%
2021/05/18	18	27.21	15	26.95	26.95	3	21,209	0.01%
2021/05/14	9	29.30	10	31.05	27.95	-1	19,953	-0.01%
2021/05/13	2	31.10	3	31.80	31.05	-1	19,467	-0.01%
2021/05/12	5	35.03	4	36.31	34.45	1	19,082	0.01%
2021/05/11	9	37.45	4	37.81	38.25	5	18,559	0.03%
2021/05/10	0	0.00	1	33.90	35.55	-1	16,953	-0.01%
2021/05/07	1	31.65	0	0.00	32.35	1	16,299	0.01%
2021/05/06	6	29.50	1	28.00	29.45	5	15,030	0.03%
2021/05/05	1	25.70	1	26.40	28.15	0	14,974	0.00%
2021/05/04	3	26.80	0	0.00	26.10	3	14,922	0.02%
2021/05/03	0	0.00	2	30.50	29.00	-2	14,944	-0.01%
2021/04/29	1	28.00	0	0.00	29.00	1	14,880	0.01%
2021/04/28	2	27.93	0	0.00	28.30	2	14,931	0.01%
2021/04/23	1	27.70	0	0.00	27.00	1	14,973	0.01%
2021/04/22	0	0.00	1	34.80	30.00	-1	15,665	-0.01%
2021/04/20	6	30.30	0	0.00	30.30	6	15,294	0.04%
2021/04/19	1	26.75	0	0.00	27.55	1	14,488	0.01%
2021/04/16	11	24.03	3	23.77	25.05	8	14,367	0.06%
2021/04/15	12	22.83	0	0.00	22.80	12	13,506	0.09%
2021/04/14	8	22.51	3	23.80	23.00	5	13,125	0.04%
2021/04/13	2	20.68	0	0.00	21.65	2	11,426	0.02%
2021/04/12	1	19.90	13	19.87	19.70	-12	10,992	-0.11%
2021/04/09	3	18.92	0	0.00	18.80	3	10,562	0.03%
2021/04/08	8	19.72	0	0.00	19.65	8	10,215	0.08%
2021/04/06	3	17.93	0	0.00	18.10	3	10,228	0.03%
2021/03/31	20	17.95	1	18.25	18.00	19	10,538	0.18%
2021/03/29	1	18.65	27	18.41	18.20	-26	11,215	-0.23%
2021/03/26	27	17.30	0	0.00	17.75	27	11,431	0.24%
2021/03/23	22	19.40	3	18.25	17.55	19	11,514	0.17%
2021/03/22	45	18.50	0	0.00	18.75	45	10,458	0.43%
2021/03/19	21	16.30	0	0.00	17.05	21	9,986	0.21%
2021/03/16	3	13.60	0	0.00	13.85	3	8,790	0.03%
2021/03/15	0	0.00	3	12.75	12.75	-3	8,337	-0.04%
2021/03/11	1	11.80	1	11.85	11.75	0	8,026	0.00%
2021/03/04	2	11.40	2	11.43	11.75	0	7,710	0.00%
2021/02/22	1	12.20	0	0.00	12.10	1	7,259	0.01%
2021/02/19	5	11.86	0	0.00	11.50	5	7,117	0.07%
2021/02/05	3	10.00	0	0.00	9.90	3	6,741	0.04%
2021/02/04	0	0.00	4	10.15	9.94	-4	6,759	-0.06%
2021/02/03	1	10.20	0	0.00	9.98	1	6,780	0.01%
2021/02/02	3	10.35	0	0.00	10.35	3	7,029	0.04%
2021/02/01	0	0.00	9	9.93	9.91	-9	6,936	-0.13%
2021/01/29	5	10.05	0	0.00	9.81	5	6,910	0.07%
2021/01/27	10	10.15	0	0.00	9.96	10	7,213	0.14%
2021/01/26	1	10.25	0	0.00	10.15	1	7,288	0.01%
2021/01/25	0	0.00	8	10.75	10.75	-8	7,238	-0.11%
2021/01/22	0	0.00	2	10.10	10.25	-2	7,138	-0.03%
2021/01/21	1	10.10	0	0.00	9.72	1	7,113	0.01%
2021/01/20	1	10.35	0	0.00	9.56	1	7,016	0.01%
2021/01/19	2	11.33	0	0.00	10.45	2	6,930	0.03%
2021/01/18	0	0.00	3	10.50	11.00	-3	6,890	-0.04%
2021/01/15	14	12.41	0	0.00	11.20	14	6,737	0.21%
2021/01/14	0	0.00	2	11.90	12.35	-2	5,819	-0.03%
2021/01/13	3	11.63	0	0.00	11.25	3	5,699	0.05%
2021/01/12	4	12.20	1	12.25	12.05	3	5,508	0.05%
2021/01/08	1	11.85	1	11.85	12.40	0	5,448	0.00%
2021/01/06	14	12.74	3	12.45	12.20	11	5,345	0.21%
2021/01/04	1	13.05	1	13.05	13.10	0	5,336	0.00%
2020/12/29	1	14.00	1	15.20	13.20	0	5,090	0.00%
2020/12/24	1	12.00	0	0.00	12.40	1	4,435	0.02%
2020/12/22	7	10.95	0	0.00	10.90	7	3,646	0.19%
2020/12/17	0	0.00	2	8.24	8.26	-2	3,017	-0.07%
2020/12/16	3	8.33	0	0.00	8.48	3	2,959	0.10%
2020/12/14	2	7.67	1	7.38	7.94	1	2,668	0.04%
2020/12/10	2	7.65	1	7.71	7.55	1	2,564	0.04%
2020/12/09	1	7.74	0	0.00	7.70	1	2,571	0.04%
2020/12/04	1	7.46	0	0.00	7.37	1	2,501	0.04%
2020/12/03	0	0.00	1	7.51	7.41	-1	2,640	-0.04%
2020/11/27	7	7.41	1	7.45	7.50	6	2,719	0.22%
2020/11/25	0	7.33	0	0.00	7.32	0	2,833	0.00%
2020/11/23	6	7.24	0	0.00	7.18	6	2,789	0.22%
2020/11/18	0	0.00	4	7.22	7.19	-4	2,810	-0.14%
2020/11/16	1	7.09	0	0.00	7.02	1	2,789	0.04%
2020/11/11	7	7.18	0	0.00	7.18	7	2,779	0.25%
2020/11/10	5	7.36	3	7.43	7.20	2	2,747	0.07%
2020/11/09	11	7.33	0	0.00	7.29	11	2,431	0.45%
2020/11/05	1	7.14	3	7.14	7.19	-2	2,383	-0.08%
2020/11/04	6	7.01	2	6.99	7.03	4	2,016	0.20%
2020/11/03	0	0.00	1	6.95	6.95	-1	2,005	-0.05%
2020/11/02	2	6.99	4	6.96	6.91	-2	1,889	-0.11%
2020/10/30	1	7.18	0	0.00	6.94	1	1,880	0.05%
2020/10/29	1	7.16	0	0.00	7.16	1	1,871	0.05%
2020/10/28	1	7.23	1	7.21	6.99	0	1,802	0.00%
2020/10/23	0	0.00	6	6.92	6.83	-6	1,655	-0.36%
2020/10/21	11	6.80	0	0.00	6.81	11	1,665	0.66%
2020/10/20	6	6.71	0	0.00	6.72	6	1,672	0.36%
2020/10/19	3	6.74	0	0.00	6.78	3	1,675	0.18%
2020/10/13	0	0.00	7	6.63	6.70	-7	1,671	-0.42%
2020/09/22	0	0.00	32	6.82	6.92	-32	1,827	-1.75%
2020/09/17	0	0.00	15	7.17	7.12	-15	1,822	-0.82%
2020/09/14	8	7.28	0	0.00	7.05	8	1,842	0.43%
2020/09/03	20	7.18	0	0.00	7.08	20	1,587	1.26%
2020/09/01	1	7.29	0	0.00	7.30	1	1,740	0.06%
2020/08/28	0	0.00	1	6.35	6.35	-1	1,565	-0.06%
2020/08/27	9	6.37	0	0.00	6.34	9	1,575	0.57%
2020/08/24	1	6.09	0	0.00	6.12	1	1,517	0.07%
2020/08/20	0	0.00	11	6.10	6.02	-11	1,530	-0.72%
2020/08/19	4	6.36	1	6.38	6.26	3	1,522	0.20%
2020/08/18	1	6.34	0	0.00	6.38	1	1,503	0.07%
2020/08/14	0	0.00	1	6.41	6.40	-1	1,486	-0.07%
2020/08/10	1	6.27	0	0.00	6.37	1	1,493	0.07%
2020/08/03	0	0.00	1	5.89	5.89	-1	1,467	-0.07%
2020/07/31	0	0.00	2	5.89	5.85	-2	1,471	-0.14%
2020/07/28	0	0.00	16	5.98	5.80	-16	1,477	-1.08%
2020/07/24	0	0.00	2	6.28	6.12	-2	1,504	-0.13%
2020/07/23	0	0.00	3	6.36	6.35	-3	1,503	-0.20%
2020/07/21	0	0.00	4	6.50	6.47	-4	1,502	-0.27%
2020/07/20	4	6.24	0	0.00	6.43	4	1,496	0.27%
2020/07/16	8	6.46	18	6.41	6.41	-10	1,496	-0.67%
2020/07/13	2	6.43	0	0.00	6.45	2	1,512	0.13%
2020/07/10	0	0.00	3	6.48	6.47	-3	1,534	-0.20%
2020/07/08	3	6.80	0	0.00	6.76	3	1,498	0.20%
2020/07/07	2	6.93	0	0.00	6.91	2	1,477	0.14%
2020/07/06	6	7.04	0	0.00	7.09	6	1,472	0.41%
2020/06/30	0	0.00	12	6.38	6.39	-12	1,210	-0.99%
2020/06/29	2	6.40	3	6.46	6.33	-1	1,200	-0.08%
2020/06/23	11	6.45	5	6.49	6.61	6	1,181	0.51%
2020/06/12	1	5.80	3	5.83	6.21	-2	1,048	-0.19%
2020/06/11	3	6.25	1	6.23	6.13	2	1,049	0.19%
2020/06/10	12	6.48	2	6.51	6.40	10	1,019	0.98%
2020/06/08	4	6.29	0	0.00	6.34	4	853	0.47%
2020/06/05	0	0.00	1	5.43	5.77	-1	761	-0.13%
2020/06/03	4	5.20	0	0.00	5.20	4	719	0.56%
2020/06/01	5	5.15	0	0.00	5.16	5	702	0.71%
2020/05/20	1	4.98	1	5.01	5.00	0	633	0.00%
2020/05/19	2	5.01	0	0.00	5.00	2	625	0.32%
2020/05/15	0	0.00	5	5.20	5.20	-5	579	-0.86%
2020/04/29	1	5.45	1	5.49	5.70	0	541	0.00%
2020/04/23	0	0.00	6	5.20	5.24	-6	502	-1.19%
2020/04/22	1	5.20	1	5.19	5.23	0	497	0.00%
2020/04/20	0	0.00	0.7	5.40	5.44	-0.7	479	-0.14%
2020/04/15	0	0.00	1	5.45	5.51	-1	452	-0.22%
2020/04/14	1	4.98	0	0.00	5.04	1	416	0.24%
2020/04/13	0	0.00	2	5.00	4.97	-2	412	-0.48%
2020/04/10	1	5.04	1	4.95	5.04	0	408	0.00%
2020/04/09	0	0.00	1	4.94	4.99	-1	404	-0.25%
2020/04/06	0	0.00	2	4.47	4.55	-2	382	-0.52%
2020/03/24	0	0.00	3	4.42	4.36	-3	378	-0.79%
2020/03/19	1	4.70	0	0.00	4.63	1	349	0.29%
2020/03/16	0	0.00	8	5.82	5.65	-8	301	-2.66%
2020/03/13	1	5.89	1	5.88	5.99	0	292	0.00%
2020/03/11	0	0.00	10	6.69	6.58	-10	272	-3.67%
2020/02/27	0	0.00	1	6.84	6.90	-1	241	-0.41%
2020/02/24	0	0.00	1	6.85	6.92	-1	238	-0.42%
2020/02/19	0	0.00	11	6.95	6.93	-11	233	-4.71%
2020/02/03	3	6.94	0	0.00	6.81	3	218	1.38%
2020/01/31	1	7.50	2	7.49	7.47	-1	191	-0.52%
2020/01/20	0	0.00	1	7.96	7.96	-1	185	-0.54%
2019/12/27	1	8.04	0	0.00	8.03	1	170	0.59%
2019/12/18	2	8.15	0	0.00	8.18	2	153	1.30%
2019/12/13	3	8.25	0	0.00	8.23	3	148	2.02%
2019/12/12	7	8.26	0	0.00	8.25	7	146	4.78%
2019/12/05	1	8.37	0	0.00	8.45	1	145	0.69%
2019/12/04	1	8.33	0	0.00	8.45	1	146	0.68%
2019/12/02	1	8.31	1	8.40	8.45	0	147	0.00%
2019/11/27	0	0.00	1	8.36	8.32	-1	145	-0.69%
2019/11/20	2	8.26	3	8.25	8.26	-1	160	-0.62%
2019/11/14	1	8.36	0	0.00	8.44	1	161	0.62%
2019/11/12	0	0.00	1	8.44	8.45	-1	167	-0.60%
2019/11/06	1	8.50	0	0.00	8.53	1	161	0.62%
2019/11/04	0	0.00	1	8.69	8.69	-1	160	-0.62%
2019/10/24	0	0.00	1	8.63	8.66	-1	176	-0.57%
2019/09/24	0	0.00	6	8.70	8.76	-6	274	-2.19%
2019/09/23	0	0.00	1	8.71	8.76	-1	279	-0.36%
2019/09/16	0	0.00	3	8.77	8.77	-3	284	-1.05%
2019/08/21	1	8.67	0	0.00	8.75	1	297	0.34%
2019/08/16	0	0.00	1	8.60	8.69	-1	295	-0.34%
2019/08/07	1	9.01	0	0.00	9.03	1	325	0.31%
2019/08/06	1	9.01	1	9.18	9.18	0	328	0.00%
2019/08/05	0	0.00	1	9.26	9.26	-1	328	-0.30%
2019/07/19	0	0.00	3	9.45	9.30	-3	301	-1.00%
2019/07/17	0	0.00	3	8.93	8.95	-3	270	-1.11%
2019/07/16	0	0.00	4	8.85	8.83	-4	264	-1.51%
2019/07/15	0	0.00	1	8.86	8.83	-1	264	-0.38%
2019/07/10	0	0.00	1	8.95	8.90	-1	278	-0.36%
2019/07/08	7	9.02	0	0.00	9.01	7	276	2.53%
2019/07/01	2	8.72	0	0.00	8.69	2	267	0.75%
2019/06/27	0	0.00	8	8.54	8.59	-8	284	-2.81%
2019/06/24	6	8.60	0	0.00	8.57	6	297	2.01%
2019/06/21	0	0.00	4	8.58	8.62	-4	299	-1.33%
2019/06/20	5	8.48	0	0.00	8.49	5	304	1.64%
2019/06/14	0	0.00	3	8.42	8.43	-3	310	-0.97%
2019/06/12	1	8.45	0	0.00	8.45	1	321	0.31%
2019/06/04	0	0.00	3	8.42	8.45	-3	350	-0.86%
2019/06/03	0	0.00	1	8.46	8.44	-1	351	-0.28%
2019/05/22	2	8.39	0	0.00	8.41	2	364	0.55%
2019/05/20	2	8.36	0	0.00	8.31	2	375	0.53%
2019/05/17	1	8.62	1	8.64	8.64	0	375	0.00%
2019/05/16	0	0.00	1	8.92	8.99	-1	364	-0.27%
2019/05/14	4	9.21	0	0.00	9.29	4	360	1.11%
2019/05/13	3	9.25	0	0.00	9.35	3	366	0.82%
2019/05/10	1	9.31	0	0.00	9.40	1	373	0.27%
2019/04/22	0	0.00	1	9.54	9.48	-1	403	-0.25%
2019/04/01	1	9.75	0	0.00	9.82	1	483	0.21%
2019/01/29	0	0.00	1	7.30	7.31	-1	531	-0.19%
2019/01/21	4	7.46	0	0.00	7.45	4	521	0.77%
2019/01/17	16	7.41	0	0.00	7.40	16	534	2.99%
2019/01/16	0	0.00	53	7.37	7.40	-53	542	-9.77%
2019/01/15	1	7.39	0	0.00	7.39	1	564	0.18%
2019/01/14	0	0.00	19	7.40	7.40	-19	581	-3.27%
2019/01/11	0	0.00	20	7.41	7.40	-20	643	-3.11%
2019/01/10	0	0.00	12	7.43	7.41	-12	706	-1.70%
2019/01/08	0	0.00	19	7.38	7.40	-19	743	-2.55%
2018/12/26	1	7.40	0	0.00	7.33	1	796	0.13%
2018/12/22	1	7.36	1	7.59	7.59	0	775	0.00%
2018/12/20	0	0.00	2	7.55	7.55	-2	767	-0.26%
2018/12/19	1	7.59	0	0.00	7.58	1	761	0.13%
2018/12/11	0	0.00	6	7.43	7.32	-6	689	-0.87%
2018/11/30	0	0.00	1	7.52	7.48	-1	668	-0.15%
2018/11/28	0	0.00	3	7.42	7.66	-3	660	-0.45%
2018/11/26	1	7.19	0	0.00	7.19	1	623	0.16%
2018/10/30	0	0.00	48	7.21	7.23	-48	864	-5.55%
2018/10/25	0	0.00	1	7.59	7.50	-1	860	-0.12%
2018/10/24	1	7.71	0	0.00	7.73	1	851	0.12%
2018/10/23	1	8.00	0	0.00	7.86	1	843	0.12%
2018/10/17	1	7.83	1	7.96	7.90	0	714	0.00%
2018/10/15	3	7.60	3	7.68	8.00	0	698	0.00%
2018/10/12	1	7.29	1	7.57	7.53	0	655	0.00%
2018/10/11	2	7.57	13	7.48	7.45	-11	658	-1.67%
2018/10/09	20	7.88	3	7.92	7.85	17	641	2.65%
2018/10/08	5	7.79	0	0.00	7.81	5	660	0.76%
2018/10/05	10	7.77	1	7.91	7.91	9	663	1.36%
2018/10/03	0	0.00	1	8.05	7.95	-1	667	-0.15%
2018/10/02	0	0.00	1	7.99	7.99	-1	667	-0.15%
2018/09/27	1	7.94	1	7.98	7.93	0	673	0.00%
2018/09/26	0	0.00	1	7.96	7.92	-1	672	-0.15%
2018/09/21	0	0.00	1	7.93	7.91	-1	678	-0.15%
2018/09/20	2	7.84	1	7.93	7.81	1	681	0.15%
2018/09/13	28	7.94	0	0.00	7.89	28	858	3.26%
2018/09/12	3	7.78	0	0.00	7.82	3	864	0.35%
2018/09/11	3	7.90	0	0.00	7.92	3	867	0.35%
2018/09/10	10	7.86	1	7.90	7.92	9	867	1.04%
2018/08/27	1	7.99	0	0.00	8.03	1	911	0.11%
2018/08/24	0	0.00	1	8.22	8.09	-1	915	-0.11%
2018/08/23	0	0.00	1	8.29	8.21	-1	917	-0.11%
2018/08/22	5	8.07	0	0.00	8.06	5	885	0.56%
2018/08/21	3	7.99	1	7.90	8.00	2	881	0.23%
2018/08/17	8	7.56	1	7.60	7.63	7	839	0.83%
2018/08/16	1	7.44	0	0.00	7.49	1	834	0.12%
2018/08/14	2	7.52	4	7.63	7.53	-2	870	-0.23%
2018/08/13	3	7.42	1	7.50	7.42	2	864	0.23%
2018/08/09	2	7.82	0	0.00	7.80	2	853	0.23%
2018/08/07	0	0.00	1	7.98	8.00	-1	820	-0.12%
2018/08/03	1	7.55	0	0.00	7.58	1	748	0.13%
2018/08/02	0	0.00	12	7.59	7.62	-12	750	-1.60%
2018/07/31	0	0.00	1	7.57	7.59	-1	766	-0.13%
2018/07/16	0	0.00	1	7.43	7.45	-1	785	-0.13%
2018/07/11	0	0.00	3	7.24	7.22	-3	764	-0.39%
2018/06/29	1	7.39	0	0.00	7.38	1	838	0.12%
2018/06/28	45	7.41	0	0.00	7.38	45	842	5.34%
2018/06/26	5	7.43	0	0.00	7.46	5	874	0.57%
2018/06/25	0	0.00	2	7.60	7.56	-2	882	-0.23%
2018/06/22	6	7.54	0	0.00	7.48	6	918	0.65%
2018/06/21	0	0.00	2	7.33	7.32	-2	1,073	-0.19%
2018/06/20	5	7.36	0	0.00	7.42	5	1,229	0.41%
2018/06/14	0	0.00	100	7.48	7.49	-100	1,290	-7.75%
2018/06/11	1	7.57	0	0.00	7.60	1	1,277	0.08%
2018/06/07	0	0.00	1	7.74	7.70	-1	1,264	-0.08%
2018/06/06	1	7.60	103	7.73	7.65	-102	1,257	-8.11%	大賣/鉅額交易
2018/05/30	0	0.00	68	7.35	7.40	-68	1,176	-5.78%
2018/05/23	0	0.00	2	7.45	7.50	-2	1,152	-0.17%
2018/05/22	0	0.00	22	7.74	7.48	-22	1,150	-1.91%
2018/05/16	2	7.57	1	7.60	7.59	1	1,101	0.09%
2018/05/15	1	7.56	3	7.69	7.60	-2	1,101	-0.18%
2018/05/11	0	0.00	1	7.75	7.72	-1	1,107	-0.09%
2018/05/10	2	7.79	0	0.00	7.70	2	1,101	0.18%
2018/05/08	2	7.81	1	7.90	7.81	1	1,087	0.09%
2018/05/07	0	0.00	60	8.02	8.03	-60	1,079	-5.56%
2018/05/04	0	0.00	1	7.80	7.83	-1	1,047	-0.10%
2018/05/03	0	0.00	2	7.45	7.47	-2	1,007	-0.20%
2018/04/30	1	7.38	0	0.00	7.40	1	1,011	0.10%
2018/04/25	2	7.33	0	0.00	7.34	2	1,012	0.20%
2018/04/24	1	7.32	0	0.00	7.35	1	1,012	0.10%
2018/04/20	2	7.42	0	0.00	7.39	2	1,016	0.20%
2018/04/16	1	7.38	0	0.00	7.51	1	1,015	0.10%
2018/04/13	48	7.61	3	7.60	7.59	45	1,016	4.43%
2018/04/12	87	7.62	1	7.57	7.57	86	1,024	8.40%
2018/04/11	216	7.44	0	0.00	7.49	216	1,018	21.20%	大買/鉅額交易
2018/04/09	0	0.00	1	7.30	7.30	-1	1,024	-0.10%
2018/04/02	2	7.19	0	0.00	7.20	2	1,093	0.18%
2018/03/30	1	7.32	1	7.35	7.32	0	1,075	0.00%
2018/03/27	0	0.00	1	7.39	7.39	-1	1,034	-0.10%
2018/03/26	0	0.00	8	7.21	7.40	-8	987	-0.81%
2018/03/23	5	7.30	0	0.00	7.17	5	677	0.74%
2018/03/22	1	7.90	0	0.00	7.89	1	515	0.19%
2018/03/21	3	8.74	0	0.00	8.76	3	448	0.67%
2018/03/15	1	8.86	1	8.88	8.87	0	454	0.00%
2018/03/13	18	8.83	0	0.00	8.85	18	460	3.91%
2018/03/05	0	0.00	19	8.74	8.72	-19	554	-3.43%
2018/03/02	1	8.80	0	0.00	8.77	1	559	0.18%
2018/02/09	1	8.36	1	8.42	8.41	0	559	0.00%
2018/02/07	1	8.65	24	8.69	8.65	-23	554	-4.14%
2018/02/06	5	8.50	10	8.71	8.56	-5	548	-0.91%
2018/02/05	2	9.13	0	0.00	9.19	2	528	0.38%
2018/02/02	0	0.00	2	9.28	9.24	-2	527	-0.38%
2018/01/31	2	9.22	0	0.00	9.23	2	539	0.37%
2018/01/25	13	9.28	3	9.36	9.28	10	538	1.86%
2018/01/24	6	9.22	0	0.00	9.20	6	531	1.13%
2018/01/23	15	9.17	0	0.00	9.14	15	530	2.83%
2018/01/17	0	0.00	1	9.35	9.36	-1	520	-0.19%
2018/01/05	0	0.00	1	9.47	9.39	-1	495	-0.20%