四維航 (5608)-中國信託-三重券商分點個股進出

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
20.30
漲跌
▲0.45
漲幅
+2.27%
成交量
10,309張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/05/09	4	20.26	5	20.15	20.30	-1	2,889	-0.03%
2024/05/08	4	20.15	28	20.52	19.85	-24	2,730	-0.88%
2024/05/07	3	19.75	1	19.95	19.70	2	2,422	0.08%
2024/05/06	2	19.43	0	0.00	19.40	2	2,373	0.08%
2024/05/02	3	19.77	2	19.75	19.70	1	2,310	0.04%
2024/04/30	4	20.15	20	20.15	20.10	-16	2,282	-0.70%
2024/04/29	3	19.72	0	0.00	19.55	3	2,135	0.14%
2024/04/26	1	19.45	4	19.20	19.35	-3	2,060	-0.15%
2024/04/23	3	18.67	3	18.65	18.75	0	2,006	0.00%
2024/04/22	5	19.02	0	0.00	18.55	5	2,014	0.25%
2024/04/19	0	0.00	7.6	18.55	18.55	-7.6	1,982	-0.38%
2024/04/18	5	18.50	0	0.00	18.40	5	1,890	0.26%
2024/04/16	3	18.43	0	0.00	18.40	3	1,925	0.16%
2024/04/15	0	0.00	2	19.60	19.30	-2	1,958	-0.10%
2024/04/12	2	19.30	1	19.20	19.45	1	1,975	0.05%
2024/04/11	0	0.00	5	18.65	18.65	-5	1,996	-0.25%
2024/04/09	1	18.70	2	18.65	18.65	-1	2,212	-0.05%
2024/04/08	1	18.25	0	0.00	18.45	1	2,280	0.04%
2024/04/02	0	0.00	1	18.45	18.45	-1	2,310	-0.04%
2024/03/29	2	18.40	1	18.40	18.45	1	2,439	0.04%
2024/03/28	11	18.47	0	0.00	18.40	11	2,567	0.43%
2024/03/27	2	18.48	0	0.00	18.45	2	2,659	0.08%
2024/03/26	3	18.85	0	0.00	18.55	3	2,817	0.11%
2024/03/22	3	18.95	0	0.00	19.05	3	2,906	0.10%
2024/03/15	2	19.00	0	0.00	19.65	2	3,269	0.06%
2024/03/07	2	19.70	4	19.60	19.50	-2	5,923	-0.03%
2024/03/06	3	19.85	3	19.90	19.80	0	6,307	0.00%
2024/03/05	0	0.00	1	20.15	20.10	-1	6,441	-0.02%
2024/03/04	0	0.00	1	19.75	19.80	-1	7,003	-0.01%
2024/02/27	1	19.60	0	0.00	19.30	1	7,128	0.01%
2024/02/26	0	0.00	2	20.00	19.80	-2	7,127	-0.03%
2024/02/23	1	19.65	9	19.69	19.65	-8	7,108	-0.11%
2024/02/22	1	20.05	2	20.20	20.10	-1	7,088	-0.01%
2024/02/21	4	20.15	1	20.10	20.05	3	7,042	0.04%
2024/02/20	3	19.55	0	0.00	19.70	3	6,968	0.04%
2024/02/19	2	19.40	0	0.00	19.40	2	6,946	0.03%
2024/02/16	1	19.30	0.1	19.30	19.20	0.9	6,943	0.01%
2024/02/15	1	18.80	1	18.90	19.05	0	6,941	0.00%
2024/02/05	3	18.78	0	0.00	18.85	3	6,951	0.04%
2024/02/02	5	19.08	3	19.05	19.05	2	6,947	0.03%
2024/02/01	2	19.58	1	19.45	19.55	1	6,923	0.01%
2024/01/31	2	19.30	0	0.00	19.40	2	6,913	0.03%
2024/01/29	0	0.00	0.1	19.45	19.65	-0.1	6,912	0.00%
2024/01/26	1	19.35	0	0.00	19.35	1	6,923	0.01%
2024/01/25	1	19.50	0	0.00	19.40	1	6,925	0.01%
2024/01/24	0.5	20.00	0	0.00	19.70	0.5	6,922	0.01%
2024/01/19	0	0.00	1	19.25	19.25	-1	6,894	-0.01%
2024/01/17	1	19.10	0	0.00	19.10	1	6,882	0.01%
2024/01/16	2	19.50	0	0.00	19.50	2	6,859	0.03%
2024/01/15	3	20.00	0	0.00	20.00	3	6,851	0.04%
2024/01/11	1	19.85	0	0.00	19.90	1	6,897	0.01%
2024/01/10	13	19.93	0	0.00	19.80	13	6,925	0.19%
2024/01/09	8	20.30	2	20.40	20.30	6	6,893	0.09%
2024/01/08	0	0.00	5	21.15	21.30	-5	6,839	-0.07%
2024/01/05	1	21.50	2	21.30	21.70	-1	6,793	-0.01%
2024/01/04	9	21.72	2	21.40	21.55	7	6,685	0.10%
2024/01/03	1	20.90	0	0.00	20.95	1	6,539	0.02%
2024/01/02	2	21.23	1	21.20	20.75	1	6,532	0.02%
2023/12/27	5	21.20	0	0.00	20.90	5	6,449	0.08%
2023/12/26	0	0.00	3	20.90	20.95	-3	6,427	-0.05%
2023/12/25	5.4	20.95	8	20.50	20.40	-2.6	6,355	-0.04%
2023/12/22	40	21.80	0	0.00	21.90	40	6,274	0.64%
2023/12/21	3	22.17	0	0.00	22.10	3	6,181	0.05%
2023/12/20	4	21.36	1	21.50	21.45	3	6,018	0.05%
2023/12/19	3	21.58	1	21.50	21.40	2	5,989	0.03%
2023/12/18	3	21.83	3	21.58	21.70	0	5,966	0.00%
2023/12/15	0	0.00	5	21.30	21.25	-5	5,984	-0.08%
2023/12/14	1	21.50	2	21.13	21.10	-1	6,033	-0.02%
2023/12/13	1	21.60	0	0.00	21.65	1	6,061	0.02%
2023/12/08	19	22.39	22	22.36	22.15	-3	6,290	-0.05%
2023/12/07	6	22.73	26	22.76	22.50	-20	6,127	-0.33%
2023/12/06	12	23.36	62	23.79	23.55	-50	5,917	-0.85%
2023/12/05	57	24.60	52	23.98	24.00	5	5,593	0.09%
2023/12/04	79	22.59	53	23.12	23.35	26	4,171	0.62%
2023/12/01	20	21.13	45	20.93	21.25	-25	3,637	-0.69%
2023/11/30	18	20.26	17	20.44	19.95	1	3,249	0.03%
2023/11/29	24	19.75	4	19.78	19.80	20	3,115	0.64%
2023/11/28	2	19.60	9	20.20	20.20	-7	2,523	-0.28%
2023/11/27	1	18.85	2	18.68	18.40	-1	2,339	-0.04%
2023/11/24	2	17.98	4	17.99	18.05	-2	2,319	-0.09%
2023/11/22	2	17.90	0	0.00	17.85	2	2,358	0.08%
2023/11/21	0	0.00	3	18.05	17.95	-3	2,395	-0.13%
2023/11/20	3	17.88	0	0.00	17.85	3	2,450	0.12%
2023/11/17	6	18.05	0	0.00	18.00	6	2,569	0.23%
2023/11/13	7	17.36	0	0.00	17.30	7	3,343	0.21%
2023/11/10	2	17.63	0	0.00	17.60	2	3,337	0.06%
2023/11/01	1	17.70	0	0.00	17.80	1	3,551	0.03%
2023/10/30	1	17.95	0	0.00	18.15	1	3,575	0.03%
2023/10/27	2	18.20	0	0.00	18.10	2	3,587	0.06%
2023/10/26	3	18.10	0	0.00	18.05	3	3,629	0.08%
2023/10/23	1	18.20	0	0.00	18.25	1	3,799	0.03%
2023/10/19	0	0.00	1	18.90	18.80	-1	3,831	-0.03%
2023/10/12	0	0.00	2	19.10	19.15	-2	3,876	-0.05%
2023/10/11	0	0.00	1	19.30	19.10	-1	3,896	-0.03%
2023/10/06	2	19.60	0	0.00	19.60	2	3,913	0.05%
2023/10/05	0	0.00	24	19.18	19.20	-24	3,906	-0.61%
2023/10/04	1	18.85	0	0.00	19.15	1	3,898	0.03%
2023/10/03	2	18.95	0	0.00	18.85	2	3,888	0.05%
2023/10/02	2	19.15	1	19.20	19.15	1	3,882	0.03%
2023/09/28	50	19.80	50	19.70	19.70	0	3,856	0.00%
2023/09/27	2	19.75	0	0.00	19.65	2	3,860	0.05%
2023/09/26	0	0.00	26	19.56	19.55	-26	3,842	-0.68%
2023/09/22	70	19.80	70	19.90	19.90	0	3,917	0.00%
2023/09/21	25	20.00	4	20.40	20.00	21	3,909	0.54%
2023/09/20	11	21.09	1	21.30	20.45	10	3,869	0.26%
2023/09/18	21	20.74	1	20.55	20.55	20	3,597	0.56%
2023/09/15	5	20.46	10	20.56	20.55	-5	3,512	-0.14%
2023/09/14	35	19.61	39	19.66	19.75	-4	3,182	-0.13%
2023/09/11	0	0.00	1	18.85	18.80	-1	3,136	-0.03%
2023/09/08	30	19.06	32	19.14	19.05	-2	3,176	-0.06%
2023/09/07	1	19.00	1	19.00	18.90	0	3,159	0.00%
2023/09/06	3	19.47	2	19.33	19.20	1	3,152	0.03%
2023/09/04	0	0.00	1	19.50	19.35	-1	3,185	-0.03%
2023/08/31	1	19.15	0	0.00	19.15	1	3,179	0.03%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/28	11	19.23	7	19.59	19.15	4	3,217	0.12%
2023/08/24	3	19.72	2	19.85	19.70	1	3,164	0.03%
2023/08/23	3	20.13	1	20.10	20.25	2	3,126	0.06%
2023/08/22	1	20.45	3	20.30	20.45	-2	3,054	-0.07%
2023/08/21	10	20.64	4	20.56	20.10	6	2,924	0.21%
2023/08/18	0	0.00	7	19.70	20.40	-7	2,443	-0.29%
2023/08/17	1	18.45	1	18.45	18.55	0	2,310	0.00%
2023/08/16	1	18.00	0	0.00	18.00	1	2,295	0.04%
2023/08/14	0	0.00	1	17.85	17.55	-1	2,277	-0.04%
2023/08/11	4	18.01	3	17.87	18.10	1	2,244	0.04%
2023/08/10	1	18.70	0	0.00	18.70	1	2,124	0.05%
2023/08/09	2	18.95	0	0.00	18.85	2	2,121	0.09%
2023/08/08	3	19.08	0	0.00	19.00	3	2,113	0.14%
2023/08/07	3	19.20	0	0.00	19.25	3	2,122	0.14%
2023/08/01	0	0.00	4	19.80	19.75	-4	2,201	-0.18%
2023/07/31	5	19.65	0	0.00	19.55	5	2,185	0.23%
2023/07/28	1	20.40	6	20.09	20.00	-5	2,149	-0.23%
2023/07/24	11	19.14	0	0.00	19.00	11	2,014	0.55%
2023/07/21	10	20.02	0	0.00	19.80	10	1,997	0.50%
2023/07/18	9	20.66	1	20.60	20.40	8	2,023	0.40%
2023/07/17	1	22.55	7	22.45	22.45	-6	1,979	-0.30%
2023/07/14	5	22.20	0	0.00	22.30	5	1,989	0.25%
2023/07/13	3	21.73	5	22.00	21.70	-2	2,005	-0.10%
2023/07/10	4	22.75	0	0.00	22.75	4	2,026	0.20%
2023/07/03	0	0.00	4	23.25	23.50	-4	2,209	-0.18%
2023/06/28	1	22.70	0	0.00	22.60	1	2,201	0.05%
2023/06/27	1	22.90	0	0.00	22.90	1	2,254	0.04%
2023/06/21	2	23.15	0	0.00	23.10	2	2,359	0.08%
2023/06/14	0	0.00	26	23.53	23.65	-26	2,633	-0.99%
2023/06/13	2	23.15	0	23.15	23.15	2	2,765	0.07%
2023/06/09	1	23.65	2	23.75	23.35	-1	3,148	-0.03%
2023/06/08	3	23.57	2	23.65	23.55	1	3,264	0.03%
2023/06/07	2	23.23	0	0.00	23.20	2	3,577	0.06%
2023/06/06	12	23.23	0	0.00	23.15	12	3,690	0.33%
2023/06/05	0	0.00	0.1	23.20	23.00	-0.1	3,938	0.00%
2023/06/01	1	22.50	0	0.00	22.50	1	4,484	0.02%
2023/05/26	1	23.20	0	0.00	23.00	1	8,096	0.01%
2023/05/25	0	0.00	1	23.55	23.50	-1	8,546	-0.01%
2023/05/19	0	0.00	2	23.60	23.50	-2	8,705	-0.02%
2023/05/11	2	23.65	0	0.00	23.65	2	8,862	0.02%
2023/05/10	2	23.85	2	23.55	24.10	0	8,858	0.00%
2023/05/09	6	23.32	0	0.00	23.30	6	8,828	0.07%
2023/05/08	2	23.50	3	23.78	23.40	-1	8,844	-0.01%
2023/05/03	1	24.40	0	0.00	24.30	1	9,031	0.01%
2023/05/02	1	24.65	0	0.00	24.65	1	9,054	0.01%
2023/04/25	0	0.00	3	24.75	24.55	-3	9,128	-0.03%
2023/04/21	2	25.93	1	25.95	25.50	1	9,128	0.01%
2023/04/19	1	26.40	6	26.55	26.35	-5	9,142	-0.05%
2023/04/18	0	0.00	11	26.77	26.75	-11	9,138	-0.12%
2023/04/14	2	27.03	0	0.00	27.10	2	9,195	0.02%
2023/04/12	1	26.85	2	26.93	26.95	-1	9,219	-0.01%
2023/04/11	10	27.00	0	0.00	27.05	10	9,229	0.11%
2023/04/10	0	0.00	22	27.19	27.10	-22	9,280	-0.24%
2023/04/07	0	0.00	11	26.84	27.25	-11	9,327	-0.12%
2023/04/06	2	26.60	1	26.60	26.60	1	9,454	0.01%
2023/03/28	2	26.70	0	0.00	26.45	2	10,780	0.02%
2023/03/27	2	26.90	0	0.00	27.05	2	10,957	0.02%
2023/03/24	9	26.48	0	0.00	26.40	9	11,421	0.08%
2023/03/23	5	26.40	3	26.35	26.20	2	11,589	0.02%
2023/03/22	3	27.38	4	27.35	27.10	-1	11,652	-0.01%
2023/03/21	3	27.25	0	0.00	27.35	3	11,700	0.03%
2023/03/20	1	27.35	8	27.31	27.10	-7	11,728	-0.06%
2023/03/17	0	0.00	1	27.40	27.45	-1	11,858	-0.01%
2023/03/16	23	27.80	37	28.39	27.20	-14	11,863	-0.12%
2023/03/15	39	28.44	2	28.15	28.10	37	11,814	0.31%
2023/03/14	0	0.00	2	28.40	28.55	-2	11,682	-0.02%
2023/03/13	21	28.60	1.3	28.75	28.85	19.7	11,698	0.17%
2023/03/10	11	28.97	3	29.38	28.65	8	11,695	0.07%
2023/03/09	0	0.00	0.1	29.50	29.45	-0.1	11,772	0.00%
2023/03/08	5	29.57	16	29.18	29.20	-11	11,774	-0.09%
2023/03/06	17	30.23	12	30.46	30.50	5	11,831	0.04%
2023/03/03	5	30.48	67	30.15	30.80	-62	11,762	-0.53%
2023/03/02	23	29.84	17	29.64	29.70	6	11,512	0.05%
2023/03/01	59	28.69	39	28.46	28.40	20	10,692	0.19%
2023/02/24	43	27.91	40	27.88	28.60	3	9,782	0.03%
2023/02/23	9	25.86	12.1	25.73	26.10	-3.1	8,677	-0.04%
2023/02/22	3	24.55	1	24.85	24.60	2	8,298	0.02%
2023/02/21	0	0.00	2	24.20	24.35	-2	8,256	-0.02%
2023/02/15	0	0.00	1	23.35	23.60	-1	9,238	-0.01%
2023/02/14	2	23.60	0	0.00	23.55	2	9,274	0.02%
2023/02/13	60	23.33	0	0.00	23.35	60	9,331	0.64%
2023/02/10	12	24.07	1	24.05	24.05	11	9,472	0.12%
2023/02/08	0	0.00	1	24.70	24.65	-1	9,803	-0.01%
2023/02/07	0	0.00	2.1	24.78	24.70	-2.1	9,825	-0.02%
2023/02/03	1	25.40	0	0.00	25.25	1	9,994	0.01%
2023/02/02	2	25.15	0	0.00	25.20	2	9,867	0.02%
2023/01/17	0	0.00	1	24.50	24.65	-1	9,777	-0.01%
2023/01/16	16	23.97	1	24.15	24.05	15	9,731	0.15%
2023/01/09	1	24.00	0	0.00	24.35	1	9,774	0.01%
2023/01/06	20	24.13	5	24.15	24.20	15	9,808	0.15%
2023/01/05	7	24.41	0	0.00	24.30	7	9,838	0.07%
2023/01/04	7	24.49	0	0.00	24.35	7	9,848	0.07%
2023/01/03	0	0.00	1	24.95	25.00	-1	9,807	-0.01%
2022/12/30	1	25.40	3	25.40	25.10	-2	9,835	-0.02%
2022/12/29	3	24.75	0	0.00	25.05	3	9,871	0.03%
2022/12/28	4	25.20	3	25.08	25.05	1	9,954	0.01%
2022/12/27	4	25.40	0	0.00	25.45	4	9,993	0.04%
2022/12/26	4	25.49	0	0.00	25.60	4	9,946	0.04%
2022/12/23	7	26.36	1	26.35	26.45	6	9,782	0.06%
2022/12/22	84	27.23	62	27.40	26.65	22	9,662	0.23%
2022/12/21	2	26.13	4	26.16	26.25	-2	8,896	-0.02%
2022/12/20	9	26.05	8	26.01	25.45	1	8,722	0.01%
2022/12/19	1	25.40	0	0.00	25.35	1	8,595	0.01%
2022/12/16	3	26.23	12	26.30	26.25	-9	8,458	-0.11%
2022/12/15	1	25.70	5	25.88	25.65	-4	8,039	-0.05%
2022/12/14	15	24.58	2	24.70	24.70	13	8,006	0.16%
2022/12/12	25	25.65	0	0.00	25.45	25	7,823	0.32%
2022/12/09	1	25.85	4	25.30	26.00	-3	7,872	-0.04%
2022/12/07	1	25.15	0	0.00	25.10	1	7,959	0.01%
2022/12/06	5	25.24	1	25.80	25.15	4	7,863	0.05%
2022/12/05	2	25.70	1	25.90	25.60	1	7,800	0.01%
2022/12/02	5	25.94	0	0.00	25.80	5	7,704	0.06%
2022/12/01	2	26.45	19	25.86	26.15	-17	7,618	-0.22%
2022/11/30	3	25.10	0	0.00	25.10	3	7,320	0.04%
2022/11/29	3	24.97	3	25.37	25.25	0	7,262	0.00%
2022/11/28	61	25.13	46	25.33	24.80	15	7,178	0.21%
2022/11/25	0	0.00	12.3	25.02	24.80	-12.3	6,882	-0.18%
2022/11/24	4	23.96	3	23.98	23.95	1	6,605	0.02%
2022/11/23	5	23.80	16	23.55	23.65	-11	6,241	-0.18%
2022/11/22	22	23.21	11	23.79	23.15	11	6,260	0.18%
2022/11/21	11	23.68	8	24.10	23.55	3	6,216	0.05%
2022/11/18	6	24.38	0	0.00	24.20	6	6,163	0.10%
2022/11/17	0	0.00	5	25.10	25.00	-5	6,069	-0.08%
2022/11/16	11.6	24.97	20	24.95	24.95	-8.4	6,012	-0.14%
2022/11/15	108	24.91	92.2	25.16	24.95	15.8	5,867	0.27%	大買/
2022/11/14	71	24.07	79	24.18	24.50	-8	5,499	-0.15%
2022/11/11	3	23.00	0	0.00	22.90	3	5,274	0.06%
2022/11/10	12	23.09	10	23.20	23.00	2	5,219	0.04%
2022/11/09	8	23.26	5	23.50	23.35	3	5,225	0.06%
2022/11/08	2	23.48	1	23.75	23.20	1	5,211	0.02%
2022/11/07	18	23.50	24	22.44	23.50	-6	5,072	-0.12%
2022/11/04	8	22.19	3	22.28	22.10	5	4,849	0.10%
2022/11/03	0	0.00	10	21.61	21.60	-10	4,732	-0.21%
2022/11/02	2	22.00	0	0.00	22.00	2	4,731	0.04%
2022/11/01	4	22.00	0	0.00	22.00	4	4,681	0.09%
2022/10/31	0	0.00	7	23.20	22.95	-7	4,593	-0.15%
2022/10/26	18	23.92	10	24.35	23.90	8	4,657	0.17%
2022/10/25	8	24.69	8	24.95	24.35	0	4,668	0.00%
2022/10/21	10	23.90	10	24.50	23.90	0	4,699	0.00%
2022/10/20	5	24.29	5	24.60	24.40	0	4,703	0.00%
2022/10/19	4	24.85	4	24.90	24.85	0	4,701	0.00%
2022/10/18	14	24.81	10	24.95	24.75	4	4,725	0.08%
2022/10/14	16	25.21	16	24.96	25.30	0	4,938	0.00%
2022/10/13	15	24.10	15	26.30	24.10	0	4,966	0.00%
2022/10/12	10	26.10	15	27.07	26.10	-5	5,050	-0.10%
2022/10/11	5	27.30	5	27.47	27.30	0	5,033	0.00%
2022/10/07	5	28.25	0	0.00	28.20	5	5,016	0.10%
2022/10/05	2	27.80	1	27.55	27.80	1	4,976	0.02%
2022/09/29	0	0.00	2	24.40	24.40	-2	4,901	-0.04%
2022/09/28	1	25.10	1	24.15	24.10	0	4,936	0.00%
2022/09/27	5	26.50	1	26.70	26.55	4	4,900	0.08%
2022/09/26	0	0.00	5	27.55	26.60	-5	4,929	-0.10%
2022/09/23	1	28.70	8	28.71	28.65	-7	4,933	-0.14%
2022/09/22	2	28.00	2	28.80	28.15	0	4,893	0.00%
2022/09/21	4	28.60	10	28.48	28.30	-6	4,823	-0.12%
2022/09/20	2	27.65	0	0.00	27.40	2	4,735	0.04%
2022/09/19	7	27.94	0	0.00	27.40	7	4,889	0.14%
2022/09/16	12	28.60	3	28.60	29.00	9	4,918	0.18%
2022/09/15	6	27.75	2	28.40	28.40	4	4,890	0.08%
2022/09/14	35	27.10	35	26.05	27.15	0	4,792	0.00%
2022/09/13	0	0.00	2	27.15	26.70	-2	4,781	-0.04%
2022/09/12	1	27.45	1	27.35	27.05	0	4,898	0.00%
2022/09/08	5	26.50	0	0.00	26.45	5	4,919	0.10%
2022/09/07	2	26.75	0	0.00	26.90	2	4,965	0.04%
2022/09/02	1	26.20	2	26.20	26.20	-1	5,028	-0.02%
2022/08/31	0	0.00	1	28.00	28.25	-1	5,093	-0.02%
2022/08/30	2	28.30	1	28.40	28.40	1	5,074	0.02%
2022/08/29	42	28.55	30	29.00	28.30	12	5,086	0.24%
2022/08/26	0	0.00	1	30.60	30.40	-1	5,111	-0.02%
2022/08/24	2	30.65	0	0.00	30.25	2	5,203	0.04%
2022/08/18	5	32.46	4	32.55	32.35	1	5,535	0.02%
2022/08/16	4	31.70	0	0.00	31.15	4	5,937	0.07%
2022/08/15	0	0.00	1	31.95	32.10	-1	6,298	-0.02%
2022/08/10	0	0.00	1	31.45	31.25	-1	6,427	-0.02%
2022/08/09	1	31.00	0	0.00	31.05	1	6,501	0.02%
2022/08/05	2	30.45	2	30.30	30.50	0	6,694	0.00%
2022/08/04	6	29.63	1	29.60	29.85	5	6,843	0.07%
2022/08/03	1	30.05	0	0.00	30.05	1	6,942	0.01%
2022/07/27	0	0.00	1	31.50	31.75	-1	8,157	-0.01%
2022/07/22	5	32.35	6	32.30	32.40	-1	8,659	-0.01%
2022/07/21	4	32.28	4	32.11	32.25	0	8,824	0.00%
2022/07/20	0	0.00	15	31.65	31.05	-15	8,884	-0.17%
2022/07/19	16	33.33	1	33.25	33.30	15	9,059	0.17%
2022/07/18	1	31.90	0	0.00	31.95	1	9,250	0.01%
2022/07/07	6	31.55	6	31.90	31.60	0	13,115	0.00%
2022/07/06	9	31.28	9	31.59	31.10	0	13,094	0.00%
2022/07/04	0	0.00	1	30.00	30.20	-1	13,091	-0.01%
2022/07/01	7	31.13	7	31.74	29.30	0	13,082	0.00%
2022/06/30	2	32.00	0	0.00	31.45	2	13,010	0.02%
2022/06/28	1	34.00	0	0.00	33.80	1	12,960	0.01%
2022/06/27	0	0.00	1	34.35	34.65	-1	12,946	-0.01%
2022/06/24	9	32.30	9	32.56	32.30	0	12,844	0.00%
2022/06/23	1	33.20	0	0.00	31.90	1	12,823	0.01%
2022/06/22	10	33.36	11	33.68	33.00	-1	12,847	-0.01%
2022/06/21	1	34.90	1	34.20	34.80	0	12,780	0.00%
2022/06/20	11	35.56	11	35.00	34.00	0	12,761	0.00%
2022/06/17	5	37.20	5	37.15	37.65	0	12,687	0.00%
2022/06/16	4	38.20	2	40.10	37.50	2	12,707	0.02%
2022/06/15	4	39.50	4	39.75	39.50	0	12,767	0.00%
2022/06/14	3	39.40	6	39.35	39.60	-3	12,968	-0.02%
2022/06/13	6.1	40.63	0	0.00	40.05	6.1	13,235	0.05%
2022/06/10	5	42.06	0	0.00	42.30	5	13,667	0.04%
2022/06/08	0	0.00	1	45.10	44.35	-1	15,286	-0.01%
2022/06/07	2	44.75	2.1	44.60	44.60	-0.1	16,911	0.00%
2022/06/06	1	45.25	1.1	44.69	44.50	-0.1	17,329	0.00%
2022/06/02	0	0.00	1	45.10	44.95	-1	17,409	-0.01%
2022/06/01	0	0.00	1	45.00	44.95	-1	17,605	-0.01%
2022/05/31	3	44.55	2	44.60	44.55	1	17,930	0.01%
2022/05/30	0	0.00	0.1	45.05	44.85	-0.1	18,006	0.00%
2022/05/27	1	44.70	0.1	45.10	45.10	0.9	18,173	0.00%
2022/05/25	2	45.70	2	45.80	45.00	0	19,013	0.00%
2022/05/24	9	45.72	15	45.51	45.10	-6	19,477	-0.03%
2022/05/23	9	45.28	4.9	45.63	44.75	4.1	19,728	0.02%
2022/05/20	0.1	43.40	2	43.60	43.00	-2	19,665	-0.01%
2022/05/19	3	42.00	0	0.00	43.00	3	20,738	0.01%
2022/05/17	1.1	43.00	2	42.85	42.75	-0.9	21,280	0.00%
2022/05/16	0.2	42.70	0	0.00	43.65	0.2	21,284	0.00%
2022/05/13	3	43.40	4	43.23	43.35	-1	21,195	0.00%
2022/05/12	5	44.57	5	44.01	42.75	0	21,177	0.00%
2022/05/11	0.4	44.55	4	44.99	44.80	-3.6	21,046	-0.02%
2022/05/10	6	45.99	4	45.29	45.20	2	21,060	0.01%
2022/05/09	4.4	46.99	5	46.30	44.40	-0.6	20,835	0.00%
2022/05/06	7	45.81	7	46.11	46.25	0	20,764	0.00%
2022/05/05	7.4	46.59	11.2	46.10	46.25	-3.8	20,663	-0.02%
2022/05/04	6	46.04	3	45.78	45.30	3	20,480	0.01%
2022/05/03	0.3	43.30	0	0.00	44.05	0.3	20,208	0.00%
2022/04/29	3	44.00	5	44.44	44.50	-2	20,137	-0.01%
2022/04/28	5.2	42.78	0	0.00	42.45	5.2	19,944	0.03%
2022/04/27	8.1	43.71	2	43.53	43.15	6.1	19,857	0.03%
2022/04/26	4.2	45.44	5	44.46	43.40	-0.8	19,656	0.00%
2022/04/25	2	45.20	2	47.40	45.25	0	19,467	0.00%
2022/04/22	15	49.37	15	49.01	48.70	0	19,228	0.00%
2022/04/21	17	49.19	13	49.73	49.00	4	18,969	0.02%
2022/04/20	18	49.55	30.5	50.76	48.25	-12.5	18,197	-0.07%
2022/04/19	15	47.13	22	47.68	47.25	-7	16,420	-0.04%
2022/04/18	1	46.20	2	45.88	45.40	-1	15,772	-0.01%
2022/04/15	9	46.06	16	45.59	45.60	-7	15,688	-0.04%
2022/04/14	5	44.10	13	44.37	44.10	-8	15,270	-0.05%
2022/04/13	3	43.55	3	43.45	43.55	0	15,274	0.00%
2022/04/12	3	42.95	4	42.96	42.95	-1	15,396	-0.01%
2022/04/11	6	42.79	3	42.90	42.65	3	15,414	0.02%
2022/04/08	0	0.00	5	43.00	42.90	-5	15,461	-0.03%
2022/04/07	6	41.31	0	0.00	41.00	6	15,455	0.04%
2022/04/06	0	0.00	2	42.98	42.80	-2	15,481	-0.01%
2022/03/31	0	0.00	1	43.70	43.45	-1	15,620	-0.01%
2022/03/30	0	0.00	4	44.05	44.00	-4	15,630	-0.03%
2022/03/29	12.2	44.13	10	44.32	44.10	2.2	15,639	0.01%
2022/03/25	20	43.41	10	44.60	43.10	10	15,880	0.06%
2022/03/24	10	44.45	10	44.69	44.45	0	15,869	0.00%
2022/03/23	11	44.90	10	45.50	44.90	1	16,004	0.01%
2022/03/22	10	44.90	10	44.90	44.90	0	16,094	0.00%
2022/03/21	4	44.90	1	45.10	45.40	3	16,239	0.02%
2022/03/18	5	44.85	4	45.18	45.00	1	16,282	0.01%
2022/03/17	13	45.48	11	45.57	45.80	2	16,302	0.01%
2022/03/16	9	44.64	4	45.18	44.45	5	16,384	0.03%
2022/03/15	13.1	47.28	3	47.25	45.20	10.1	16,604	0.06%
2022/03/14	7	48.83	11	48.78	47.80	-4	16,799	-0.02%
2022/03/11	4	48.40	3	47.48	48.15	1	16,313	0.01%
2022/03/10	13	46.86	17	47.41	47.10	-4	15,460	-0.03%
2022/03/09	7	44.50	13	43.77	45.10	-6	14,030	-0.04%
2022/03/08	5	42.20	0	0.00	41.00	5	14,081	0.04%
2022/03/07	5	43.80	3.4	43.85	43.05	1.6	13,978	0.01%
2022/03/04	2	45.80	1.1	45.07	45.25	0.9	13,893	0.01%
2022/03/03	1	45.25	0	0.00	44.95	1	13,591	0.01%
2022/03/02	2	45.60	4	44.98	44.50	-2	13,513	-0.01%
2022/03/01	4	44.58	14	44.66	44.80	-10	13,411	-0.07%
2022/02/25	20	45.83	20	45.68	44.50	0	13,260	0.00%
2022/02/24	17	44.70	13	43.89	43.95	4	12,558	0.03%
2022/02/23	7	43.30	64.1	44.15	44.10	-57.1	11,928	-0.48%
2022/02/22	66	42.33	12	41.80	41.95	54	11,487	0.47%
2022/02/21	10.4	46.52	9.5	45.91	43.80	0.9	11,259	0.01%
2022/02/18	4.2	41.53	109	42.40	44.30	-104.8	10,238	-1.02%	大賣/鉅額交易
2022/02/17	13.1	40.24	1	41.00	40.30	12.1	9,889	0.12%
2022/02/16	0.7	40.97	19	40.98	41.00	-18.3	9,903	-0.19%
2022/02/15	0	0.00	15	39.97	39.70	-15	9,942	-0.15%
2022/02/14	7	39.10	0	0.00	38.95	7	10,035	0.07%
2022/02/11	1	39.90	0	0.00	39.90	1	10,082	0.01%
2022/02/10	11	40.43	42	40.70	40.45	-31	10,322	-0.30%
2022/02/09	0	0.00	1	38.85	39.20	-1	10,424	-0.01%
2022/02/08	9	38.96	6	38.87	38.95	3	10,534	0.03%
2022/02/07	0	0.00	36	37.58	39.05	-36	10,725	-0.34%
2022/01/26	2	35.88	0	0.00	35.60	2	11,122	0.02%
2022/01/25	20	35.53	1	35.80	35.30	19	11,231	0.17%
2022/01/24	6	36.30	7	36.05	37.05	-1	11,282	-0.01%
2022/01/21	16	37.53	3	37.22	36.70	13	11,408	0.11%
2022/01/20	1	38.25	1	38.25	38.50	0	11,467	0.00%
2022/01/19	22	38.78	0.2	39.35	38.45	21.8	11,563	0.19%
2022/01/18	1	40.05	0	0.00	39.65	1	11,669	0.01%
2022/01/17	3	39.32	1	39.65	39.50	2	11,855	0.02%
2022/01/14	34.2	39.80	0	0.00	40.00	34.2	12,072	0.28%
2022/01/13	21	40.69	0	0.00	40.50	21	12,124	0.17%
2022/01/12	33	40.59	2	40.68	41.20	31	12,267	0.25%
2022/01/11	0	0.00	0.1	41.60	40.95	-0.1	12,517	0.00%
2022/01/10	8	40.81	10	41.10	40.90	-2	12,993	-0.02%
2022/01/07	26	42.30	0	0.00	41.90	26	13,083	0.20%
2022/01/06	14	43.05	0	0.00	43.00	14	13,411	0.10%
2022/01/05	10	44.08	9.3	44.27	43.70	0.7	13,643	0.01%
2022/01/04	2.5	44.24	1	44.65	44.65	1.5	13,686	0.01%
2022/01/03	2	43.85	2	44.20	44.20	0	14,030	0.00%
2021/12/28	1	47.45	1	46.10	45.90	0	15,060	0.00%
2021/12/27	1	46.10	3	46.15	46.10	-2	15,409	-0.01%
2021/12/24	2	47.23	3	46.82	46.60	-1	15,659	-0.01%
2021/12/23	0	0.00	1	47.15	46.85	-1	16,080	-0.01%
2021/12/22	15	47.75	0.1	47.75	47.60	14.9	16,309	0.09%
2021/12/21	0.1	48.20	2	47.90	48.30	-1.9	16,421	-0.01%
2021/12/20	10	46.90	12.3	46.70	46.70	-2.3	16,321	-0.01%
2021/12/17	5	47.52	2	46.85	46.45	3	16,507	0.02%
2021/12/16	0	0.00	1	47.65	46.40	-1	16,710	-0.01%
2021/12/15	4	45.65	3	46.68	46.75	1	16,713	0.01%
2021/12/14	1	46.65	0	0.00	44.70	1	16,837	0.01%
2021/12/13	4	47.68	3	48.17	47.00	1	17,025	0.01%
2021/12/10	1	48.90	2	48.53	48.15	-1	17,372	-0.01%
2021/12/09	10	52.00	11	51.79	51.00	-1	17,736	-0.01%
2021/12/08	3	49.70	6.3	49.74	50.20	-3.3	17,981	-0.02%
2021/12/07	8.3	44.56	10	45.00	45.80	-1.7	17,768	-0.01%
2021/12/06	0	0.00	10	44.27	43.80	-10	18,102	-0.06%
2021/12/03	4	43.53	0	0.00	43.25	4	18,761	0.02%
2021/12/02	4	44.08	10	44.21	44.05	-6	19,708	-0.03%
2021/12/01	3	42.10	0	0.00	42.45	3	19,899	0.02%
2021/11/30	1	42.60	4	42.08	42.70	-3	20,658	-0.01%
2021/11/29	4	41.38	0	0.00	40.75	4	21,644	0.02%
2021/11/26	5	41.60	0	0.00	41.20	5	22,686	0.02%
2021/11/25	2	43.68	2	43.43	42.85	0	23,768	0.00%
2021/11/19	6	43.24	1	42.70	42.40	5	28,767	0.02%
2021/11/18	1	43.10	2	43.20	43.00	-1	30,998	0.00%
2021/11/16	3	44.47	7	44.28	44.20	-4	32,589	-0.01%
2021/11/15	3	42.70	7.2	42.74	42.70	-4.2	34,574	-0.01%
2021/11/12	4	42.16	0	0.00	42.55	4	35,327	0.01%
2021/11/11	0	0.00	3.4	41.36	41.50	-3.4	35,478	-0.01%
2021/11/09	12	44.30	2	44.73	43.90	10	35,942	0.03%
2021/11/08	4	44.20	3	43.50	44.30	1	35,955	0.00%
2021/11/05	1	42.65	0	0.00	43.30	1	36,121	0.00%
2021/11/04	9	43.68	5	44.06	42.90	4	36,514	0.01%
2021/11/03	14	42.15	17	44.12	43.45	-3	37,824	-0.01%
2021/11/02	2	41.90	0.2	40.80	41.10	1.8	38,083	0.00%
2021/10/29	13	40.45	16.4	40.60	40.80	-3.4	38,187	-0.01%
2021/10/28	13	40.54	11	40.84	40.20	2	38,417	0.01%
2021/10/27	6	40.57	4	41.58	40.65	2	38,808	0.01%
2021/10/26	10	41.49	11	41.92	42.00	-1	39,488	0.00%
2021/10/25	7	41.44	8	42.03	42.00	-1	40,330	0.00%
2021/10/22	10	41.60	12.2	42.56	41.10	-2.2	40,941	-0.01%
2021/10/21	8	43.40	10	43.98	43.30	-2	41,212	0.00%
2021/10/20	9	43.66	12	44.40	43.20	-3	41,449	-0.01%
2021/10/19	2.1	45.02	0	0.00	44.10	2.1	41,844	0.01%
2021/10/18	3	44.58	0	0.00	45.65	3	42,166	0.01%
2021/10/14	1	44.15	2	44.50	44.20	-1	42,793	0.00%
2021/10/13	4	46.81	4.2	45.49	43.50	-0.2	42,883	0.00%
2021/10/08	7	48.33	8	48.79	48.70	-1	44,735	0.00%
2021/10/07	10.2	48.17	7	48.73	48.50	3.2	45,111	0.01%
2021/10/06	5	46.99	8	46.08	45.00	-3	45,156	-0.01%
2021/10/05	2.2	46.97	2	47.33	47.85	0.2	45,594	0.00%
2021/10/04	6.3	50.71	9	50.48	47.00	-2.7	46,100	-0.01%
2021/10/01	6	55.60	0	0.00	53.00	6	47,629	0.01%
2021/09/30	5	56.84	6	57.42	58.40	-1	49,158	0.00%
2021/09/29	5	56.74	8	57.31	54.70	-3	48,845	-0.01%
2021/09/28	4	55.30	4	56.68	55.50	0	48,637	0.00%
2021/09/27	10	58.54	5	58.50	58.20	5	48,523	0.01%
2021/09/24	10	59.45	8	59.08	58.60	2	48,505	0.00%
2021/09/23	22	59.15	13.1	59.31	58.10	9	48,309	0.02%
2021/09/22	12.1	56.76	11	56.75	57.70	1.1	48,010	0.00%
2021/09/17	11	57.61	9	57.13	58.00	2	47,987	0.00%
2021/09/16	5.1	58.08	5	57.74	57.30	0.1	47,791	0.00%
2021/09/15	12	59.42	10	59.52	59.20	2	47,790	0.00%
2021/09/14	13	62.35	13	63.40	59.10	0	47,320	0.00%
2021/09/13	4	62.30	5	62.20	61.50	-1	47,114	0.00%
2021/09/10	2	60.00	3	60.20	59.80	-1	46,563	0.00%
2021/09/09	1.1	60.78	0	0.00	59.90	1.1	46,502	0.00%
2021/09/08	17	58.78	20	58.34	60.30	-3	48,879	-0.01%
2021/09/07	10	58.23	9	58.56	57.60	1	50,797	0.00%
2021/09/06	7	57.70	4.1	59.22	55.80	3	52,497	0.01%
2021/09/03	5	62.10	7	61.66	60.70	-2	54,167	0.00%
2021/09/02	11	62.77	15	61.75	63.80	-4	54,218	-0.01%
2021/09/01	12	64.58	52.5	64.52	61.90	-40.5	55,198	-0.07%
2021/08/31	4.1	68.31	2	68.30	67.70	2.1	54,516	0.00%
2021/08/30	12	67.95	11	66.98	67.00	1	53,818	0.00%
2021/08/27	4	65.70	2	65.60	64.30	2	52,661	0.00%
2021/08/26	8.5	67.47	3	67.00	66.60	5.5	52,777	0.01%
2021/08/25	34	63.31	17.5	63.81	65.70	16.5	52,918	0.03%
2021/08/24	6.2	63.35	3.3	64.20	63.80	2.9	52,005	0.01%
2021/08/23	0	0.00	4	60.50	60.50	-4	50,543	-0.01%
2021/08/20	11.3	54.14	13	54.35	55.00	-1.7	51,324	0.00%
2021/08/19	23	54.28	22	54.50	51.70	1	51,051	0.00%
2021/08/18	14	49.35	12	49.74	52.40	2	50,007	0.00%
2021/08/17	1	49.85	2	49.03	47.70	-1	50,557	0.00%
2021/08/16	2	48.25	2	49.05	48.50	0	50,984	0.00%
2021/08/13	5	51.10	5	50.58	49.50	0	51,529	0.00%
2021/08/12	1	50.00	0	0.00	50.30	1	51,812	0.00%
2021/08/11	2	49.38	3	49.65	49.10	-1	52,430	0.00%
2021/08/10	15	53.29	10	51.71	50.40	5	52,970	0.01%
2021/08/09	4	53.73	5	53.70	52.10	-1	52,740	0.00%
2021/08/06	2	53.85	7	53.14	54.10	-5	51,535	-0.01%
2021/08/05	4	49.93	0	0.00	49.20	4	51,190	0.01%
2021/08/04	6	51.63	6	51.50	50.90	0	51,652	0.00%
2021/08/03	8	51.55	8	51.76	51.20	0	53,098	0.00%
2021/08/02	11	49.12	11	50.30	51.00	0	53,338	0.00%
2021/07/30	4	55.00	5	54.74	50.00	-1	54,107	0.00%
2021/07/29	8	51.45	7.4	52.06	54.40	0.6	53,367	0.00%
2021/07/28	17.4	48.12	15	46.76	49.50	2.4	52,449	0.00%
2021/07/27	4	47.65	4.8	48.94	46.50	-0.8	51,673	0.00%
2021/07/26	6	51.87	18	50.53	49.30	-12	51,299	-0.02%
2021/07/23	6.3	51.02	7	51.44	53.50	-0.7	50,976	0.00%
2021/07/22	6	49.90	29	49.83	49.85	-23	50,458	-0.05%
2021/07/21	3	58.10	3	53.33	51.70	0	49,923	0.00%
2021/07/20	2	54.50	1	56.00	56.40	1	49,293	0.00%
2021/07/19	11	56.63	11.1	55.14	55.10	-0.1	48,920	0.00%
2021/07/16	18	56.38	15	56.87	55.00	3	48,672	0.01%
2021/07/15	7	53.51	11	55.29	55.90	-4	47,599	-0.01%
2021/07/14	10.2	51.90	15	51.95	50.90	-4.8	47,513	-0.01%
2021/07/13	10.6	56.98	7	56.07	54.40	3.6	46,883	0.01%
2021/07/12	9	65.13	16.2	64.21	60.40	-7.2	47,094	-0.02%
2021/07/09	8.2	63.94	0	0.00	62.70	8.2	46,827	0.02%
2021/07/08	9	71.69	4.1	72.10	68.30	4.9	47,679	0.01%
2021/07/07	27.1	74.70	13.1	74.22	71.10	14	46,134	0.03%
2021/07/06	1	69.30	9.5	67.40	69.30	-8.5	44,771	-0.02%
2021/07/05	5.5	61.89	5.2	62.61	63.00	0.3	45,005	0.00%
2021/07/02	13	67.55	5	69.40	67.50	8	45,037	0.02%
2021/07/01	3	67.50	16.5	68.64	69.00	-13.5	45,081	-0.03%
2021/06/30	4	59.13	8.1	62.42	63.90	-4.1	45,006	-0.01%
2021/06/29	10	59.32	10.5	62.02	59.00	-0.5	44,970	0.00%
2021/06/28	10	62.67	19	64.56	62.20	-9	44,934	-0.02%
2021/06/25	18.3	60.68	6	60.47	59.40	12.3	44,861	0.03%
2021/06/24	19.5	60.26	18	56.84	60.90	1.5	44,838	0.00%
2021/06/23	7.1	62.10	12	62.10	62.10	-4.9	44,587	-0.01%
2021/06/22	25.8	69.53	6.8	68.67	68.90	19	44,606	0.04%
2021/06/21	8	63.63	2	63.50	63.80	6	44,233	0.01%
2021/06/18	25.1	56.87	27	57.94	58.00	-1.9	45,082	0.00%
2021/06/17	16	50.83	15.5	51.14	52.80	0.5	45,290	0.00%
2021/06/16	11.6	46.99	19	47.29	48.05	-7.4	42,907	-0.02%
2021/06/15	12	42.88	3.8	41.70	43.70	8.2	40,585	0.02%
2021/06/11	12	38.40	50	39.34	39.75	-38	37,979	-0.10%
2021/06/10	6	36.88	2	35.75	36.15	4	36,106	0.01%
2021/06/09	6	37.95	8	37.99	36.60	-2	35,605	-0.01%
2021/06/08	2	36.90	6	36.18	36.90	-4	33,536	-0.01%
2021/06/07	15.2	33.81	2	34.00	33.55	13.2	33,183	0.04%
2021/06/04	20	37.07	6	38.13	35.45	14	32,705	0.04%
2021/06/03	2	38.86	3	38.77	38.30	-1	32,180	0.00%
2021/06/02	9	37.01	10	37.63	37.70	-1	31,370	0.00%
2021/06/01	4	35.25	9	36.13	36.60	-5	29,844	-0.02%
2021/05/31	34	37.49	14	36.64	35.20	20	29,322	0.07%
2021/05/28	16	36.19	29	37.04	36.25	-13	28,468	-0.05%
2021/05/27	9	36.14	10.7	36.32	35.55	-1.7	27,260	-0.01%
2021/05/26	8.2	33.97	13	33.76	34.70	-4.8	26,202	-0.02%
2021/05/25	15.5	34.77	27	33.65	33.00	-11.5	25,070	-0.05%
2021/05/24	1	29.80	12	32.86	33.25	-11	23,739	-0.05%
2021/05/21	1	28.40	6	28.83	30.25	-5	23,232	-0.02%
2021/05/20	12	28.31	16.3	28.82	27.50	-4.3	22,566	-0.02%
2021/05/19	20.1	28.19	14	28.13	27.90	6.1	22,070	0.03%
2021/05/18	29	24.76	9	26.46	26.95	20	21,209	0.09%
2021/05/17	9	25.52	5	25.25	25.20	4	20,287	0.02%
2021/05/14	20.5	30.17	16	31.01	27.95	4.5	19,953	0.02%
2021/05/13	19	32.62	15	31.44	31.05	4	19,467	0.02%
2021/05/12	16.5	36.29	29	36.14	34.45	-12.5	19,082	-0.07%
2021/05/11	23	36.17	8	38.45	38.25	15	18,559	0.08%
2021/05/10	16.3	33.73	22	35.10	35.55	-5.7	16,953	-0.03%
2021/05/07	28	30.14	36	31.25	32.35	-8	16,299	-0.05%
2021/05/06	1	29.50	2	29.50	29.45	-1	15,030	-0.01%
2021/05/05	1	28.10	15	27.65	28.15	-14	14,974	-0.09%
2021/05/04	13	26.38	1	26.10	26.10	12	14,922	0.08%
2021/05/03	50	29.97	8	30.65	29.00	42	14,944	0.28%
2021/04/29	8	27.84	2	28.20	29.00	6	14,880	0.04%
2021/04/28	5	28.05	3	28.28	28.30	2	14,931	0.01%
2021/04/27	1	28.95	0	0.00	28.85	1	14,965	0.01%
2021/04/26	5	27.81	59	27.94	28.85	-54	14,986	-0.36%
2021/04/23	27	27.20	6	27.03	27.00	21	14,973	0.14%
2021/04/22	54	33.47	1	34.65	30.00	53	15,665	0.34%
2021/04/21	3	32.58	13	33.18	33.30	-10	15,530	-0.06%
2021/04/20	4	29.94	32	29.78	30.30	-28	15,294	-0.18%
2021/04/19	1	27.00	4	27.28	27.55	-3	14,488	-0.02%
2021/04/16	6	23.90	17.9	24.42	25.05	-11.9	14,367	-0.08%
2021/04/15	15	22.92	53	22.89	22.80	-38	13,506	-0.28%
2021/04/14	31	22.22	4	23.16	23.00	27	13,125	0.21%
2021/04/13	1	21.20	10	21.31	21.65	-9	11,426	-0.08%
2021/04/12	4	19.90	5	19.75	19.70	-1	10,992	-0.01%
2021/04/09	43	19.37	15	20.23	18.80	28	10,562	0.27%
2021/04/08	4	19.48	2	19.40	19.65	2	10,215	0.02%
2021/04/07	2	19.40	4	18.53	19.35	-2	10,214	-0.02%
2021/04/06	2	18.00	0	0.00	18.10	2	10,228	0.02%
2021/04/01	4	18.00	0	0.00	18.00	4	10,401	0.04%
2021/03/31	1	17.95	1	18.25	18.00	0	10,538	0.00%
2021/03/30	3	17.80	0	0.00	17.65	3	10,717	0.03%
2021/03/29	2	18.55	5	18.47	18.20	-3	11,215	-0.03%
2021/03/26	3	17.35	8	17.41	17.75	-5	11,431	-0.04%
2021/03/25	5	16.72	1	16.50	16.45	4	11,419	0.04%
2021/03/24	8	16.93	2	16.70	17.15	6	11,581	0.05%
2021/03/23	40	18.59	7	17.58	17.55	33	11,514	0.29%
2021/03/22	11	18.59	24	18.64	18.75	-13	10,458	-0.12%
2021/03/19	5	16.08	10	16.95	17.05	-5	9,986	-0.05%
2021/03/18	2	14.63	9	15.37	15.50	-7	9,503	-0.07%
2021/03/17	22	13.80	33	13.62	14.10	-11	9,043	-0.12%
2021/03/16	21	13.39	6	13.78	13.85	15	8,790	0.17%
2021/03/15	6	12.56	85	12.47	12.75	-79	8,337	-0.95%
2021/03/12	10	11.75	0	0.00	11.60	10	8,069	0.12%
2021/03/11	31	11.84	65	11.90	11.75	-34	8,026	-0.42%
2021/03/10	20	11.80	43	11.92	11.70	-23	7,905	-0.29%
2021/03/09	12	11.66	50	11.62	11.80	-38	7,881	-0.48%
2021/03/08	2	11.70	0	0.00	11.65	2	7,835	0.03%
2021/03/04	0	0.00	82	11.60	11.75	-82	7,710	-1.06%
2021/03/03	2	11.45	0	0.00	11.45	2	7,697	0.03%
2021/03/02	34	11.40	1	12.00	11.30	33	7,715	0.43%
2021/02/26	11	11.58	10	11.85	11.70	1	7,669	0.01%
2021/02/25	0	0.00	10	11.75	11.65	-10	7,613	-0.13%
2021/02/24	0	0.00	4	11.95	11.65	-4	7,539	-0.05%
2021/02/23	25	12.08	26	12.10	11.90	-1	7,470	-0.01%
2021/02/22	14	11.97	22	11.96	12.10	-8	7,259	-0.11%
2021/02/19	24	11.66	10	11.85	11.50	14	7,117	0.20%
2021/02/18	0	0.00	2	11.35	11.35	-2	6,852	-0.03%
2021/02/05	1	9.94	1	9.97	9.90	0	6,741	0.00%
2021/02/04	0	0.00	6	10.03	9.94	-6	6,759	-0.09%
2021/02/03	7	10.01	0	0.00	9.98	7	6,780	0.10%
2021/02/02	2	10.40	4.1	10.18	10.35	-2.1	7,029	-0.03%
2021/02/01	10	9.81	32	9.80	9.91	-22	6,936	-0.32%
2021/01/29	4	9.95	0	0.00	9.81	4	6,910	0.06%
2021/01/28	0	0.00	2	10.25	10.25	-2	7,253	-0.03%
2021/01/22	6	10.01	3	10.30	10.25	3	7,138	0.04%
2021/01/21	0	0.00	7	10.20	9.72	-7	7,113	-0.10%
2021/01/20	1	9.90	0	0.00	9.56	1	7,016	0.01%
2021/01/19	9	11.24	22	10.80	10.45	-13	6,930	-0.19%
2021/01/18	20	10.88	1	11.00	11.00	19	6,890	0.28%
2021/01/15	15	12.31	47	12.96	11.20	-32	6,737	-0.47%
2021/01/14	4	12.04	19	12.35	12.35	-15	5,819	-0.26%
2021/01/13	3.1	11.52	0	0.00	11.25	3.1	5,699	0.05%
2021/01/12	14	11.93	1	11.95	12.05	13	5,508	0.24%
2021/01/11	2.2	12.59	1	12.65	12.85	1.2	5,484	0.02%
2021/01/08	0	0.00	3	11.95	12.40	-3	5,448	-0.06%
2021/01/07	6.7	11.55	1	11.40	11.40	5.7	5,419	0.11%
2021/01/06	6	12.79	0	0.00	12.20	6	5,345	0.11%
2021/01/05	5.1	12.80	5	12.85	13.00	0.1	5,299	0.00%
2021/01/04	6.6	13.05	16	13.15	13.10	-9.4	5,336	-0.18%
2020/12/31	3	12.60	12	12.55	13.00	-9	5,289	-0.17%
2020/12/30	39.2	12.57	27	12.46	12.70	12.2	5,236	0.23%
2020/12/29	41.1	14.43	16	13.38	13.20	25.1	5,090	0.49%
2020/12/28	35.1	14.42	3	14.45	14.50	32.1	4,900	0.66%
2020/12/25	1	13.20	2.3	12.83	13.20	-1.3	4,643	-0.03%
2020/12/24	17.2	12.63	10	12.20	12.40	7.2	4,435	0.16%
2020/12/23	3.1	11.41	3	11.12	11.95	0.1	4,179	0.00%
2020/12/22	200	10.95	7	10.95	10.90	193	3,646	5.29%	大買/鉅額交易
2020/12/17	2	8.25	10	8.31	8.26	-8	3,017	-0.27%
2020/12/16	10	8.48	1	8.43	8.48	9	2,959	0.30%
2020/12/15	1	8.51	6.3	8.46	8.03	-5.3	2,864	-0.18%
2020/12/14	33	7.56	51	7.75	7.94	-18	2,668	-0.67%
2020/12/10	5	7.55	0	0.00	7.55	5	2,564	0.19%
2020/12/09	3	7.73	3	7.71	7.70	0	2,571	0.00%
2020/12/08	50	7.82	20	7.85	7.79	30	2,572	1.17%
2020/12/07	1	7.30	0	0.00	7.40	1	2,475	0.04%
2020/12/04	1	7.45	0	0.00	7.37	1	2,501	0.04%
2020/11/27	1	7.37	0	0.00	7.50	1	2,719	0.04%
2020/11/26	1	7.50	2	7.44	7.57	-1	2,822	-0.04%
2020/11/25	2	7.28	0	0.00	7.32	2	2,833	0.07%
2020/11/18	10	7.08	10.5	7.24	7.19	-0.5	2,810	-0.02%
2020/11/17	0	0.00	1	7.06	7.06	-1	2,791	-0.04%
2020/11/10	0	0.00	2	7.50	7.20	-2	2,747	-0.07%
2020/11/09	0	0.00	1	7.30	7.29	-1	2,431	-0.04%
2020/11/06	0.1	7.20	0	0.00	7.18	0.1	2,383	0.01%
2020/11/05	1.4	7.32	1	7.27	7.19	0.4	2,383	0.02%
2020/11/04	1	7.00	0	0.00	7.03	1	2,016	0.05%
2020/11/03	1	6.95	0	0.00	6.95	1	2,005	0.05%
2020/10/27	2	7.35	3	7.22	7.19	-1	1,782	-0.06%
2020/10/26	3	7.44	0	0.00	7.39	3	1,757	0.17%
2020/09/25	0	0.00	4	6.80	6.66	-4	1,684	-0.24%
2020/09/24	30	6.66	123	6.63	6.57	-93	1,825	-5.10%	大賣/
2020/09/23	0	0.00	95	6.71	6.77	-95	1,819	-5.22%
2020/09/22	0	0.00	5	7.03	6.92	-5	1,827	-0.27%
2020/09/18	0	0.00	3	7.12	7.11	-3	1,817	-0.17%
2020/09/11	3	7.36	0	0.00	7.23	3	1,823	0.16%
2020/09/10	2	7.70	0	0.00	7.68	2	1,828	0.11%
2020/09/08	112	7.88	20	8.16	7.85	92	1,773	5.19%	大買/
2020/09/07	1	7.18	8	7.29	7.63	-7	1,641	-0.43%
2020/09/04	5	7.00	5	7.00	6.94	0	1,562	0.00%
2020/09/01	5	7.44	3	7.22	7.30	2	1,740	0.11%
2020/08/31	0	0.00	3	6.98	6.98	-3	1,627	-0.18%
2020/08/28	1	6.44	0	0.00	6.35	1	1,565	0.06%
2020/08/18	0	0.00	5	6.36	6.38	-5	1,503	-0.33%
2020/08/17	105	6.47	0	0.00	6.42	105	1,500	7.00%	大買/鉅額交易
2020/08/14	3	6.25	0	0.00	6.40	3	1,486	0.20%
2020/07/23	1	6.39	0	0.00	6.35	1	1,503	0.07%
2020/07/09	2	6.64	3	6.67	6.65	-1	1,525	-0.07%
2020/07/06	4	7.09	2	7.08	7.09	2	1,472	0.14%
2020/06/29	2	6.43	0	0.00	6.33	2	1,200	0.17%
2020/06/24	0	0.00	2	6.54	6.52	-2	1,191	-0.17%
2020/06/23	1	6.42	0	0.00	6.61	1	1,181	0.08%
2020/06/18	0	0.00	2	6.66	6.54	-2	1,123	-0.18%
2020/06/17	6	6.50	5	6.52	6.53	1	1,107	0.09%
2020/06/15	2	6.16	0	0.00	6.17	2	1,052	0.19%
2020/06/11	0	0.00	2	6.25	6.13	-2	1,049	-0.19%
2020/06/10	2	6.69	0	0.00	6.40	2	1,019	0.20%
2020/06/08	0	0.00	3	6.34	6.34	-3	853	-0.35%
2020/05/22	1	5.05	0	0.00	5.04	1	652	0.15%
2020/05/18	0	0.00	6	5.20	4.95	-6	615	-0.97%
2020/05/14	2	5.54	0	0.00	5.49	2	561	0.36%
2020/05/05	1	5.69	0	0.00	5.78	1	547	0.18%
2020/04/30	0	0.00	0	5.87	5.88	0	539	0.00%
2020/04/29	1	5.69	0	5.65	5.70	1	541	0.18%
2020/04/28	0	5.25	0	0.00	5.38	0	516	0.00%
2020/04/15	6	5.35	1	5.25	5.51	5	452	1.10%
2020/04/14	0	0.00	0	5.03	5.04	0	416	0.00%
2020/04/13	0	4.97	0	0.00	4.97	0	412	0.00%
2020/04/10	1	4.99	0	5.02	5.04	1	408	0.24%
2020/04/09	0	4.95	0	4.95	4.99	0	404	0.00%
2020/04/08	0	4.62	0	4.62	4.72	0	387	0.00%
2020/04/07	0	4.51	0	4.51	4.55	0	378	-0.01%
2020/04/06	0	4.30	0	0.00	4.55	0	382	0.01%
2020/04/01	0	4.58	0	4.58	4.61	0	382	0.00%
2020/03/31	0	4.55	0	4.55	4.57	0	381	0.00%
2020/03/30	0	4.50	0	4.50	4.57	0	382	0.00%
2020/03/27	0	4.60	0	4.60	4.65	0	381	0.00%
2020/03/26	0	4.55	0	4.55	4.60	0	380	-0.01%
2020/03/25	0	4.41	0	0.00	4.59	0	383	0.01%
2020/03/24	0	4.25	0	0.00	4.36	0	378	0.00%
2020/03/23	0	0.00	0	4.20	4.20	0	369	-0.01%
2020/03/20	0	4.59	0	4.59	4.66	0	360	0.00%
2020/03/19	0	4.63	0	4.63	4.63	0	349	0.00%
2020/03/16	0	5.51	0	0.00	5.65	0	301	0.00%
2019/11/06	2	8.51	0	0.00	8.53	2	161	1.24%
2019/10/15	0.3	8.60	0	0.00	8.67	0.3	244	0.14%
2019/07/23	0	0.00	1	9.46	9.46	-1	323	-0.31%
2019/06/05	0	0.00	3	8.45	8.45	-3	349	-0.86%
2019/06/04	0	0.00	2	8.45	8.45	-2	350	-0.57%
2019/06/03	5	8.47	0	0.00	8.44	5	351	1.42%
2019/04/11	1	9.84	0	0.00	9.80	1	424	0.24%
2019/01/29	0	0.00	10	7.30	7.31	-10	531	-1.88%
2019/01/09	0	0.00	1	7.42	7.40	-1	713	-0.14%
2018/12/27	0	0.00	5	7.34	7.36	-5	797	-0.63%
2018/12/24	5	7.51	0	0.00	7.42	5	780	0.64%
2018/12/18	5	7.65	0	0.00	7.58	5	725	0.69%
2018/12/10	0	0.00	5	7.35	7.32	-5	685	-0.73%
2018/12/07	5	7.45	0	0.00	7.41	5	683	0.73%
2018/12/04	1	7.57	0	0.00	7.62	1	678	0.15%
2018/11/29	0	0.00	5	7.61	7.50	-5	665	-0.75%
2018/11/28	5	7.45	0	0.00	7.66	5	660	0.76%
2018/10/30	10	7.25	0	0.00	7.23	10	864	1.16%
2018/10/12	0	0.00	30	7.36	7.53	-30	655	-4.58%
2018/10/11	10	7.50	0	0.00	7.45	10	658	1.52%
2018/10/08	0	0.00	30	7.81	7.81	-30	660	-4.54%
2018/10/01	10	7.98	0	0.00	8.01	10	669	1.49%
2018/09/07	5	8.00	0	0.00	8.01	5	862	0.58%
2018/09/05	5	8.04	0	0.00	8.05	5	863	0.58%
2018/08/31	10	8.00	0	0.00	8.01	10	869	1.15%
2018/08/30	10	8.18	0	0.00	8.18	10	871	1.15%
2018/08/29	10	8.11	0	0.00	8.18	10	889	1.12%
2018/08/13	0	0.00	2	7.56	7.42	-2	864	-0.23%
2018/08/09	2	7.76	0	0.00	7.80	2	853	0.23%
2018/08/08	0	0.00	2	7.85	7.92	-2	835	-0.24%
2018/08/07	3	8.13	1	8.03	8.00	2	820	0.24%
2018/07/18	0	0.00	10	7.31	7.35	-10	793	-1.26%
2018/06/22	0	0.00	13	7.64	7.48	-13	918	-1.42%
2018/05/29	0	0.00	2	7.41	7.42	-2	1,170	-0.17%
2018/05/23	2	7.50	0	0.00	7.50	2	1,152	0.17%
2018/05/15	10	7.64	0	0.00	7.60	10	1,101	0.91%
2018/03/30	13	7.31	0	0.00	7.32	13	1,075	1.21%
2018/03/22	0	0.00	1	7.89	7.89	-1	515	-0.19%
2018/01/02	2	9.60	12	9.25	9.54	-10	454	-2.20%