四維航 (5608)-元富-潮州券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
23.15
漲跌
▼0.30
漲幅
-1.28%
成交量
15,568張
產業
上市航運類股▼3.29%
723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－元富-潮州券商分點個股進出

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

元富-潮州券商分點個股進出
元富-潮州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
2024/05/31	7	23.71	4	23.76	23.15	3	6,685	0.04%
2024/05/30	8	23.56	19	24.14	23.45	-11	6,477	-0.17%
2024/05/29	45	24.34	24	24.21	23.60	21	6,203	0.34%
2024/05/28	0	0.00	34	22.91	23.65	-34	5,445	-0.62%
2024/05/27	13	22.10	1	21.40	21.80	12	4,830	0.25%
2024/05/23	1	20.70	0	0.00	20.60	1	4,677	0.02%
2024/05/22	2	21.15	2	21.10	21.15	0	4,666	0.00%
2024/05/20	2	21.08	1	21.30	20.90	1	4,684	0.02%
2024/05/17	19	21.87	12	21.19	21.30	7	4,658	0.15%
2024/05/16	17	21.82	0	0.00	21.95	17	4,568	0.37%
2024/05/15	8	22.19	20	21.75	21.70	-12	4,428	-0.27%
2024/05/14	19	21.78	21	21.94	22.00	-2	4,119	-0.05%
2024/05/13	3	21.42	4	21.55	21.35	-1	3,602	-0.03%
2024/05/10	20	20.43	3	20.87	20.75	17	3,189	0.53%
2024/05/09	0	0.00	9	20.44	20.30	-9	2,889	-0.31%
2024/05/08	7	20.19	10	20.99	19.85	-3	2,730	-0.11%
2024/05/07	0	0.00	45	19.90	19.70	-45	2,422	-1.86%
2024/05/06	0	0.00	6	19.40	19.40	-6	2,373	-0.25%
2024/05/03	2	19.55	1	19.90	19.55	1	2,347	0.04%
2024/05/02	2	19.70	6	20.13	19.70	-4	2,310	-0.17%
2024/04/30	3	20.02	3	20.05	20.10	0	2,282	0.00%
2024/04/29	2	19.55	2	19.73	19.55	0	2,135	0.00%
2024/04/26	52	19.00	4	19.31	19.35	48	2,060	2.33%
2024/04/24	1	18.55	3	18.77	18.85	-2	1,990	-0.10%
2024/04/23	0	0.00	1	18.70	18.75	-1	2,006	-0.05%
2024/04/22	3	19.10	1	19.15	18.55	2	2,014	0.10%
2024/04/19	2	18.48	5	18.63	18.55	-3	1,982	-0.15%
2024/04/18	2	18.45	0	0.00	18.40	2	1,890	0.11%
2024/04/16	3	18.47	0	0.00	18.40	3	1,925	0.16%
2024/04/15	3	19.40	2	19.58	19.30	1	1,958	0.05%
2024/04/12	15	19.02	12	19.32	19.45	3	1,975	0.15%
2024/04/11	2	18.60	2	18.70	18.65	0	1,996	0.00%
2024/04/10	1.2	18.55	0	0.00	18.55	1.2	2,156	0.06%
2024/04/09	0	0.00	2	18.68	18.65	-2	2,212	-0.09%
2024/04/08	2	18.20	5	18.20	18.45	-3	2,280	-0.13%
2024/04/03	1	18.40	2	18.40	18.35	-1	2,287	-0.04%
2024/04/02	0	18.50	0	0.00	18.45	0	2,310	0.00%
2024/03/29	0	0.00	2	18.50	18.45	-2	2,439	-0.08%
2024/03/26	1	18.60	0	0.00	18.55	1	2,817	0.04%
2024/03/25	2	19.00	2	19.00	19.05	0	2,837	0.00%
2024/03/22	2	19.03	0	0.00	19.05	2	2,906	0.07%
2024/03/21	1.3	19.02	0	0.00	19.05	1.3	3,085	0.04%
2024/03/20	1	19.10	0	0.00	19.05	1	3,121	0.03%
2024/03/18	1	19.10	0	0.00	19.20	1	3,222	0.03%
2024/03/08	5	19.40	0	0.00	19.45	5	5,408	0.09%
2024/03/07	1	19.55	16	19.69	19.50	-15	5,923	-0.25%
2024/03/06	1	19.80	0	0.00	19.80	1	6,307	0.02%
2024/03/05	2	19.98	34	20.16	20.10	-32	6,441	-0.50%
2024/03/04	4	19.84	0	0.00	19.80	4	7,003	0.06%
2024/03/01	2	19.75	2	19.90	20.00	0	7,171	0.00%
2024/02/29	2	19.90	4	20.03	20.10	-2	7,190	-0.03%
2024/02/27	2	19.53	0	0.00	19.30	2	7,128	0.03%
2024/02/26	0	0.00	1	19.90	19.80	-1	7,127	-0.01%
2024/02/23	2	20.05	0	0.00	19.65	2	7,108	0.03%
2024/02/22	9	19.94	13.1	20.17	20.10	-4.1	7,088	-0.06%
2024/02/21	13.1	20.12	4	20.21	20.05	9.1	7,042	0.13%
2024/02/20	4	19.73	3	19.82	19.70	1	6,968	0.01%
2024/02/19	1	19.35	0	0.00	19.40	1	6,946	0.01%
2024/02/16	1	19.20	2	19.30	19.20	-1	6,943	-0.01%
2024/02/02	2	19.08	0	0.00	19.05	2	6,947	0.03%
2024/02/01	1	19.55	1	19.75	19.55	0	6,923	0.00%
2024/01/31	1	19.30	0	0.00	19.40	1	6,913	0.01%
2024/01/30	5	19.55	0	0.00	19.35	5	6,918	0.07%
2024/01/29	0	0.00	1	19.60	19.65	-1	6,912	-0.01%
2024/01/25	1	19.45	0	0.00	19.40	1	6,925	0.01%
2024/01/24	2	19.80	2	19.98	19.70	0	6,922	0.00%
2024/01/23	0	0.00	3	19.60	19.60	-3	6,912	-0.04%
2024/01/22	3	19.38	3	19.48	19.45	0	6,907	0.00%
2024/01/19	3	19.15	0	0.00	19.25	3	6,894	0.04%
2024/01/18	0	0.00	4	19.31	19.35	-4	6,893	-0.06%
2024/01/16	1	19.60	0	0.00	19.50	1	6,859	0.01%
2024/01/15	1	20.10	0	0.00	20.00	1	6,851	0.01%
2024/01/12	1	20.00	1	20.10	20.00	0	6,861	0.00%
2024/01/11	1	19.80	0	0.00	19.90	1	6,897	0.01%
2024/01/10	1	20.00	1	19.70	19.80	0	6,925	0.00%
2024/01/09	4	20.51	0	0.00	20.30	4	6,893	0.06%
2024/01/08	6	21.23	13	21.28	21.30	-7	6,839	-0.10%
2024/01/05	6	21.51	5	21.65	21.70	1	6,793	0.01%
2024/01/04	0	0.00	4	21.35	21.55	-4	6,685	-0.06%
2024/01/03	4	20.94	4	21.00	20.95	0	6,539	0.00%
2024/01/02	9	21.07	4	21.14	20.75	5	6,532	0.08%
2023/12/29	2.5	20.58	5	20.68	20.55	-2.5	6,453	-0.04%
2023/12/28	0	0.00	15	20.55	20.55	-15	6,461	-0.23%
2023/12/27	8	21.05	4	20.94	20.90	4	6,449	0.06%
2023/12/26	14	21.04	5	20.91	20.95	9	6,427	0.14%
2023/12/25	5	20.97	2	21.20	20.40	3	6,355	0.05%
2023/12/22	8	21.87	6	21.98	21.90	2	6,274	0.03%
2023/12/21	10	22.04	9	21.78	22.10	1	6,181	0.02%
2023/12/20	6	21.24	6	21.44	21.45	0	6,018	0.00%
2023/12/19	3	21.50	3	21.82	21.40	0	5,989	0.00%
2023/12/18	8	21.51	7	21.62	21.70	1	5,966	0.02%
2023/12/15	1	21.25	1	21.45	21.25	0	5,984	0.00%
2023/12/14	4	21.30	0	0.00	21.10	4	6,033	0.07%
2023/12/13	9	22.12	2	22.15	21.65	7	6,061	0.12%
2023/12/12	3	21.97	2	21.65	21.65	1	6,318	0.02%
2023/12/11	4	22.05	0	0.00	22.00	4	6,362	0.06%
2023/12/08	12	22.14	1	22.55	22.15	11	6,290	0.17%
2023/12/07	9	22.58	4	22.80	22.50	5	6,127	0.08%
2023/12/06	11	23.18	7	23.26	23.55	4	5,917	0.07%
2023/12/05	35	24.17	29	24.31	24.00	6	5,593	0.11%
2023/12/04	26	22.17	40	22.52	23.35	-14	4,171	-0.34%
2023/12/01	13	21.23	17	20.96	21.25	-4	3,637	-0.11%
2023/11/29	16	19.94	5	19.70	19.80	11	3,115	0.35%
2023/11/28	0	0.00	20	20.14	20.20	-20	2,523	-0.79%
2023/11/27	0	0.00	5	18.76	18.40	-5	2,339	-0.21%
2023/11/21	2	17.95	0	0.00	17.95	2	2,395	0.08%
2023/11/16	2	17.85	0	0.00	17.85	2	2,711	0.07%
2023/11/13	1	17.40	0	0.00	17.30	1	3,343	0.03%
2023/11/10	1	17.60	0	0.00	17.60	1	3,337	0.03%
2023/11/07	1	17.90	0	0.00	17.90	1	3,521	0.03%
2023/11/06	1	18.10	0	0.00	18.20	1	3,529	0.03%
2023/11/03	3	18.15	13	18.29	18.15	-10	3,537	-0.28%
2023/11/01	3	17.68	1	17.80	17.80	2	3,551	0.06%
2023/10/31	4	18.10	2	18.00	17.70	2	3,556	0.06%
2023/10/30	2	17.98	3	18.15	18.15	-1	3,575	-0.03%
2023/10/27	1	18.10	4	18.20	18.10	-3	3,587	-0.08%
2023/10/25	1	18.30	0	0.00	18.25	1	3,725	0.03%
2023/10/24	10	18.25	1	18.15	18.25	9	3,782	0.24%
2023/10/23	2	18.30	95	18.25	18.25	-93	3,799	-2.45%
2023/10/19	3	18.83	3	18.97	18.80	0	3,831	0.00%
2023/10/18	1	18.95	1	18.45	18.55	0	3,807	0.00%
2023/10/17	1	18.70	0	0.00	18.55	1	3,792	0.03%
2023/10/16	3	18.72	0	0.00	18.70	3	3,798	0.08%
2023/10/13	1	19.00	1	19.20	18.95	0	3,845	0.00%
2023/10/06	0	0.00	1	19.65	19.60	-1	3,913	-0.03%
2023/10/05	0	0.00	1	19.30	19.20	-1	3,906	-0.03%
2023/10/04	0	0.00	3	19.08	19.15	-3	3,898	-0.08%
2023/10/02	1	19.50	0	0.00	19.15	1	3,882	0.03%
2023/09/28	1	19.90	0	0.00	19.70	1	3,856	0.03%
2023/09/27	3	19.93	3	20.03	19.65	0	3,860	0.00%
2023/09/25	3	19.82	2	19.80	19.85	1	3,897	0.03%
2023/09/22	2	19.85	0	0.00	19.90	2	3,917	0.05%
2023/09/21	0	0.00	3	20.20	20.00	-3	3,909	-0.08%
2023/09/20	2	20.90	2.1	20.36	20.45	-0.1	3,869	0.00%
2023/09/19	3	20.68	1	21.15	20.65	2	3,679	0.05%
2023/09/18	1	20.80	1	20.60	20.55	0	3,597	0.00%
2023/09/15	4	20.84	5	20.57	20.55	-1	3,512	-0.03%
2023/09/14	2	19.50	0	0.00	19.75	2	3,182	0.06%
2023/09/11	1	18.80	0	0.00	18.80	1	3,136	0.03%
2023/09/04	2	19.20	4	19.45	19.35	-2	3,185	-0.06%
2023/09/01	3	19.13	0	0.00	19.05	3	3,170	0.09%
2023/08/31	1	19.20	0	0.00	19.15	1	3,179	0.03%
2023/08/30	1	19.30	1	19.60	19.25	0	3,199	0.00%
2023/08/29	1	19.40	8	19.51	19.65	-7	3,199	-0.22%
2023/08/28	1	19.10	0	0.00	19.15	1	3,217	0.03%
2023/08/24	1	19.70	0	0.00	19.70	1	3,164	0.03%
2023/08/23	2	20.88	2	20.13	20.25	0	3,126	0.00%
2023/08/22	1	20.20	1	20.50	20.45	0	3,054	0.00%
2023/08/21	31	20.65	33	19.96	20.10	-2	2,924	-0.07%
2023/08/18	0	0.00	6	20.30	20.40	-6	2,443	-0.25%
2023/08/16	0	0.00	1	18.05	18.00	-1	2,295	-0.04%
2023/08/15	1	18.05	1	18.20	18.15	0	2,295	0.00%
2023/08/11	1	17.70	0	0.00	18.10	1	2,244	0.04%
2023/08/08	1	19.25	0	0.00	19.00	1	2,113	0.05%
2023/08/02	1	19.45	0	0.00	19.40	1	2,161	0.05%
2023/08/01	2	19.75	0	0.00	19.75	2	2,201	0.09%
2023/07/31	5	19.67	0	0.00	19.55	5	2,185	0.23%
2023/07/28	0	0.00	1	20.05	20.00	-1	2,149	-0.05%
2023/07/27	0	19.80	0	0.00	19.70	0	2,062	0.00%
2023/07/26	3	19.20	0	0.00	19.10	3	2,021	0.15%
2023/07/25	1.1	19.00	0	0.00	18.90	1.1	2,016	0.05%
2023/07/21	0	0.00	2	19.85	19.80	-2	1,997	-0.10%
2023/07/19	0	0.00	2	20.30	20.10	-2	1,989	-0.10%
2023/07/18	1	20.50	0	0.00	20.40	1	2,023	0.05%
2023/07/17	2	22.45	1.5	22.57	22.45	0.5	1,979	0.03%
2023/07/13	2	21.65	13	22.18	21.70	-11	2,005	-0.55%
2023/07/07	0	0.00	1	23.05	23.10	-1	2,052	-0.05%
2023/07/06	0	0.00	0	23.45	23.30	0	2,072	0.00%
2023/07/05	1	23.55	0	0.00	23.40	1	2,125	0.05%
2023/07/04	1	23.70	0	0.00	23.55	1	2,185	0.05%
2023/07/03	1	23.55	5	23.66	23.50	-4	2,209	-0.18%
2023/06/30	0	0.00	12	22.92	22.90	-12	2,191	-0.55%
2023/06/29	0	0.00	5	22.45	22.55	-5	2,179	-0.23%
2023/06/28	1	22.80	3	22.70	22.60	-2	2,201	-0.09%
2023/06/21	0.8	23.10	0	0.00	23.10	0.8	2,359	0.03%
2023/06/19	4	23.40	0	0.00	23.35	4	2,520	0.16%
2023/06/16	0	0.00	1	23.80	23.75	-1	2,554	-0.04%
2023/06/14	6	23.56	5	23.75	23.65	1	2,633	0.04%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/08	8	23.63	2	23.50	23.55	6	3,264	0.18%
2023/06/06	1	23.35	0	0.00	23.15	1	3,690	0.03%
2023/06/02	3	22.60	0	0.00	22.85	3	4,096	0.07%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/30	1	23.10	10	23.15	22.90	-9	5,964	-0.15%
2023/05/26	5	23.15	0	0.00	23.00	5	8,096	0.06%
2023/05/25	0.1	23.55	0	0.00	23.50	0.1	8,546	0.00%
2023/05/24	10	23.90	0	0.00	23.85	10	8,656	0.12%
2023/05/23	2	23.95	0	0.00	23.85	2	8,694	0.02%
2023/05/22	0	0.00	4	23.90	23.95	-4	8,707	-0.05%
2023/05/19	6	23.52	0	0.00	23.50	6	8,705	0.07%
2023/05/15	1.1	23.26	0	0.00	23.75	1.1	8,803	0.01%
2023/05/12	1.1	23.43	3	23.45	23.75	-1.9	8,843	-0.02%
2023/05/11	4	23.89	0	0.00	23.65	4	8,862	0.05%
2023/05/08	3	23.50	0	0.00	23.40	3	8,844	0.03%
2023/05/04	2	24.35	1	24.50	24.35	1	8,990	0.01%
2023/05/03	2	24.35	0	0.00	24.30	2	9,031	0.02%
2023/05/02	1	24.90	0	0.00	24.65	1	9,054	0.01%
2023/04/28	1	25.25	1	25.10	25.10	0	9,074	0.00%
2023/04/24	0	0.00	0.4	25.60	25.25	-0.4	9,120	0.00%
2023/04/21	3	25.70	0	0.00	25.50	3	9,128	0.03%
2023/04/12	0	0.00	0.3	27.00	26.95	-0.3	9,219	0.00%
2023/04/10	1	27.10	1	27.35	27.10	0	9,280	0.00%
2023/04/07	1.3	26.95	3	27.20	27.25	-1.7	9,327	-0.02%
2023/04/06	0	0.00	13	26.64	26.60	-13	9,454	-0.14%
2023/03/31	0	0.00	8	26.60	26.30	-8	9,552	-0.08%
2023/03/28	20	26.63	0	0.00	26.45	20	10,780	0.19%
2023/03/27	0	0.00	24	26.85	27.05	-24	10,957	-0.22%
2023/03/23	30	26.42	0	0.00	26.20	30	11,589	0.26%
2023/03/22	97	27.49	0	0.00	27.10	97	11,652	0.83%
2023/03/21	1	27.25	0.3	27.40	27.35	0.7	11,700	0.01%
2023/03/20	0	0.00	11	27.47	27.10	-11	11,728	-0.09%
2023/03/17	8	27.44	3	27.37	27.45	5	11,858	0.04%
2023/03/16	9	27.92	2	27.63	27.20	7	11,863	0.06%
2023/03/15	20.2	29.46	0	0.00	28.10	20.2	11,814	0.17%
2023/03/13	1	28.80	1	28.90	28.85	0	11,698	0.00%
2023/03/10	4	29.11	3	29.07	28.65	1	11,695	0.01%
2023/03/09	2.3	29.64	4	29.45	29.45	-1.7	11,772	-0.01%
2023/03/08	6	29.65	82	29.20	29.20	-76	11,774	-0.65%
2023/03/07	3	30.18	3	30.23	30.15	0	11,672	0.00%
2023/03/06	17	30.33	3	30.47	30.50	14	11,831	0.12%
2023/03/03	14	29.85	23	30.25	30.80	-9	11,762	-0.08%
2023/03/02	24	29.70	30	29.87	29.70	-6	11,512	-0.05%
2023/03/01	32	28.58	16	28.36	28.40	16	10,692	0.15%
2023/02/24	21	27.95	34	27.92	28.60	-13	9,782	-0.13%
2023/02/23	15	26.27	29	25.96	26.10	-14	8,677	-0.16%
2023/02/22	6	24.80	4	24.73	24.60	2	8,298	0.02%
2023/02/21	1	24.35	2	24.23	24.35	-1	8,256	-0.01%
2023/02/17	2	23.78	0	0.00	23.70	2	8,808	0.02%
2023/02/16	0	0.00	1	23.80	23.80	-1	9,135	-0.01%
2023/02/15	1	23.50	0	0.00	23.60	1	9,238	0.01%
2023/02/14	3	23.53	2	23.60	23.55	1	9,274	0.01%
2023/02/13	3	23.47	1	23.35	23.35	2	9,331	0.02%
2023/02/10	3	24.55	3	24.10	24.05	0	9,472	0.00%
2023/02/08	2	24.78	1	24.85	24.65	1	9,803	0.01%
2023/02/07	0	0.00	4	24.79	24.70	-4	9,825	-0.04%
2023/02/06	7	24.86	0	0.00	24.85	7	9,893	0.07%
2023/02/03	1	25.45	13	25.57	25.25	-12	9,994	-0.12%
2023/02/02	0	0.00	5	25.07	25.20	-5	9,867	-0.05%
2023/02/01	0	0.00	3	25.20	25.05	-3	9,828	-0.03%
2023/01/31	1	25.00	1	24.85	24.95	0	9,801	0.00%
2023/01/30	2	24.60	1.1	24.59	24.60	0.9	9,787	0.01%
2023/01/17	0.1	24.80	0	0.00	24.65	0.1	9,777	0.00%
2023/01/13	1	24.20	0	0.00	24.00	1	9,736	0.01%
2023/01/12	0	0.00	2	24.15	24.05	-2	9,746	-0.02%
2023/01/11	0	0.00	1	24.35	24.20	-1	9,747	-0.01%
2023/01/10	1	24.55	5	24.40	24.20	-4	9,755	-0.04%
2023/01/06	2	24.00	0	0.00	24.20	2	9,808	0.02%
2023/01/05	11	24.40	0	0.00	24.30	11	9,838	0.11%
2023/01/04	16	24.55	2	24.55	24.35	14	9,848	0.14%
2022/12/30	1	25.45	0	0.00	25.10	1	9,835	0.01%
2022/12/29	1	24.90	1	25.05	25.05	0	9,871	0.00%
2022/12/28	2	25.20	0	0.00	25.05	2	9,954	0.02%
2022/12/27	4	25.46	1	25.95	25.45	3	9,993	0.03%
2022/12/26	4	25.78	0	0.00	25.60	4	9,946	0.04%
2022/12/23	1	26.10	1	26.20	26.45	0	9,782	0.00%
2022/12/22	22	27.74	29	27.20	26.65	-7	9,662	-0.07%
2022/12/21	4	26.11	7.4	26.26	26.25	-3.4	8,896	-0.04%
2022/12/20	4	25.48	5	26.17	25.45	-1	8,722	-0.01%
2022/12/19	31	26.51	23	25.39	25.35	8	8,595	0.09%
2022/12/16	9	26.32	31	26.46	26.25	-22	8,458	-0.26%
2022/12/15	1	25.80	5	25.56	25.65	-4	8,039	-0.05%
2022/12/14	4	24.64	5	24.84	24.70	-1	8,006	-0.01%
2022/12/13	6	25.84	7	25.96	25.60	-1	7,850	-0.01%
2022/12/12	1	25.50	0	0.00	25.45	1	7,823	0.01%
2022/12/09	1	25.95	3	25.83	26.00	-2	7,872	-0.03%
2022/12/08	2	25.00	16	25.03	25.05	-14	7,941	-0.18%
2022/12/07	17	25.51	1	25.30	25.10	16	7,959	0.20%
2022/12/06	4	25.44	1	25.45	25.15	3	7,863	0.04%
2022/12/05	2	25.63	0	0.00	25.60	2	7,800	0.03%
2022/12/02	5	25.88	0	0.00	25.80	5	7,704	0.06%
2022/12/01	96	26.55	14.4	26.17	26.15	81.6	7,618	1.07%
2022/11/30	5	25.27	6	25.20	25.10	-1	7,320	-0.01%
2022/11/29	9	24.91	5	24.96	25.25	4	7,262	0.06%
2022/11/28	12	24.92	11	25.12	24.80	1	7,178	0.01%
2022/11/25	12	24.90	17	24.82	24.80	-5	6,882	-0.07%
2022/11/24	6	23.99	1	23.95	23.95	5	6,605	0.08%
2022/11/23	1.3	23.84	0	0.00	23.65	1.3	6,241	0.02%
2022/11/22	1	23.85	1	23.15	23.15	0	6,260	0.00%
2022/11/17	1	25.10	2	25.10	25.00	-1	6,069	-0.02%
2022/11/16	3	24.75	3	24.93	24.95	0	6,012	0.00%
2022/11/15	10	25.00	57	25.25	24.95	-47	5,867	-0.80%
2022/11/14	6	24.09	53	23.98	24.50	-47	5,499	-0.85%
2022/11/11	11	22.97	0	0.00	22.90	11	5,274	0.21%
2022/11/10	0	0.00	30	23.23	23.00	-30	5,219	-0.57%
2022/11/09	5	23.15	6	23.35	23.35	-1	5,225	-0.02%
2022/11/08	53	23.71	0	0.00	23.20	53	5,211	1.02%
2022/11/07	5	22.45	15	22.70	23.50	-10	5,072	-0.20%
2022/11/04	43	22.25	0	0.00	22.10	43	4,849	0.89%
2022/11/01	1	22.00	0	0.00	22.00	1	4,681	0.02%
2022/10/24	0	24.90	30	24.81	24.80	-30	4,708	-0.64%
2022/10/21	0	0.00	4	24.30	23.90	-4	4,699	-0.09%
2022/10/17	70	23.69	0	0.00	24.65	70	4,804	1.46%
2022/10/14	10	25.05	10	25.33	25.30	0	4,938	0.00%
2022/10/13	1	24.10	1	24.10	24.10	0	4,966	0.00%
2022/10/12	3	26.65	1	26.10	26.10	2	5,050	0.04%
2022/10/11	0.1	27.50	0	0.00	27.30	0.1	5,033	0.00%
2022/10/07	2	28.10	5	28.22	28.20	-3	5,016	-0.06%
2022/10/06	5	27.50	5	28.00	28.20	0	5,012	0.00%
2022/10/05	2	27.90	3	27.70	27.80	-1	4,976	-0.02%
2022/10/04	1	26.85	1	27.00	27.05	0	4,909	0.00%
2022/09/30	0	0.00	1	23.30	24.45	-1	4,871	-0.02%
2022/09/29	3	24.53	0	0.00	24.40	3	4,901	0.06%
2022/09/28	3	24.80	6	24.63	24.10	-3	4,936	-0.06%
2022/09/26	1	26.60	0	0.00	26.60	1	4,929	0.02%
2022/09/23	0	0.00	1	29.00	28.65	-1	4,933	-0.02%
2022/09/22	2	28.45	7	28.41	28.15	-5	4,893	-0.10%
2022/09/19	1	27.40	0	0.00	27.40	1	4,889	0.02%
2022/09/16	5	28.31	4	28.75	29.00	1	4,918	0.02%
2022/09/15	2	28.35	0	0.00	28.40	2	4,890	0.04%
2022/09/14	2	27.25	2	27.00	27.15	0	4,792	0.00%
2022/09/12	2	27.85	2	27.35	27.05	0	4,898	0.00%
2022/09/08	5	26.57	6	26.60	26.45	-1	4,919	-0.02%
2022/09/07	0	0.00	5	26.46	26.90	-5	4,965	-0.10%
2022/09/06	8	27.16	2	27.05	27.15	6	4,974	0.12%
2022/09/05	1	26.90	1	26.25	26.10	0	4,966	0.00%
2022/09/02	1	26.60	5	26.25	26.20	-4	5,028	-0.08%
2022/09/01	2	27.75	0	0.00	27.35	2	5,040	0.04%
2022/08/31	1	27.85	0	0.00	28.25	1	5,093	0.02%
2022/08/30	10	28.36	1	28.45	28.40	9	5,074	0.18%
2022/08/29	2	28.43	0	0.00	28.30	2	5,086	0.04%
2022/08/22	1	30.90	1	30.70	30.70	0	5,367	0.00%
2022/08/17	0	0.00	5	31.97	31.90	-5	5,699	-0.09%
2022/08/16	1	31.30	0	0.00	31.15	1	5,937	0.02%
2022/08/12	0	0.00	2	32.20	32.15	-2	6,355	-0.03%
2022/08/11	2	31.40	0	0.00	31.30	2	6,388	0.03%
2022/08/10	4	31.31	0	0.00	31.25	4	6,427	0.06%
2022/08/05	1	30.35	1	30.45	30.50	0	6,694	0.00%
2022/08/04	0	0.00	1	29.85	29.85	-1	6,843	-0.01%
2022/08/03	3	30.17	0	0.00	30.05	3	6,942	0.04%
2022/08/02	2	30.85	0	0.00	30.70	2	7,204	0.03%
2022/08/01	5	31.64	0	0.00	31.90	5	7,446	0.07%
2022/07/27	1	31.65	0	0.00	31.75	1	8,157	0.01%
2022/07/26	0	0.00	1	31.20	31.25	-1	8,303	-0.01%
2022/07/25	2	31.60	0	0.00	31.70	2	8,565	0.02%
2022/07/22	6	32.06	7	32.67	32.40	-1	8,659	-0.01%
2022/07/21	41	33.04	96	32.84	32.25	-55	8,824	-0.62%
2022/07/20	64	31.73	1	31.25	31.05	63	8,884	0.71%
2022/07/19	5	33.39	6	33.38	33.30	-1	9,059	-0.01%
2022/07/15	0	0.00	3	31.30	31.40	-3	10,030	-0.03%
2022/07/14	2	32.05	2	32.10	32.15	0	11,848	0.00%
2022/07/13	2	31.70	4	31.85	31.65	-2	12,520	-0.02%
2022/07/12	1	31.00	4	30.55	30.40	-3	12,663	-0.02%
2022/07/11	5	32.47	1.1	32.38	32.45	3.9	13,093	0.03%
2022/07/08	1	32.70	0	0.00	32.75	1	13,146	0.01%
2022/07/07	23	31.78	20	31.51	31.60	3	13,115	0.02%
2022/07/06	1	31.30	1	31.35	31.10	0	13,094	0.00%
2022/07/05	0	0.00	12	30.77	31.55	-12	13,081	-0.09%
2022/07/04	13	30.22	0	0.00	30.20	13	13,091	0.10%
2022/07/01	1	31.60	2	29.53	29.30	-1	13,082	-0.01%
2022/06/30	1	32.00	0	0.00	31.45	1	13,010	0.01%
2022/06/29	3	32.83	1	32.70	32.75	2	12,971	0.02%
2022/06/28	2	33.43	2	33.88	33.80	0	12,960	0.00%
2022/06/27	5	34.59	12	34.29	34.65	-7	12,946	-0.05%
2022/06/24	8	32.76	7	32.56	32.30	1	12,844	0.01%
2022/06/23	0	0.00	2	32.70	31.90	-2	12,823	-0.02%
2022/06/22	5	33.91	5	33.47	33.00	0	12,847	0.00%
2022/06/21	5	34.76	3	34.68	34.80	2	12,780	0.02%
2022/06/20	8	36.23	5	35.46	34.00	3	12,761	0.02%
2022/06/17	5	37.16	5	37.84	37.65	0	12,687	0.00%
2022/06/16	2	38.55	21	37.53	37.50	-19	12,707	-0.15%
2022/06/14	0	0.00	40	39.23	39.60	-40	12,968	-0.31%
2022/06/13	5	40.44	0	0.00	40.05	5	13,235	0.04%
2022/06/10	2	42.15	1	42.15	42.30	1	13,667	0.01%
2022/06/09	11	43.23	3	43.10	43.10	8	14,312	0.06%
2022/06/08	0	0.00	1	44.35	44.35	-1	15,286	-0.01%
2022/06/07	3	44.53	4	44.61	44.60	-1	16,911	-0.01%
2022/06/06	2	45.35	0	0.00	44.50	2	17,329	0.01%
2022/06/02	1	44.95	0	0.00	44.95	1	17,409	0.01%
2022/06/01	0	0.00	1.1	45.24	44.95	-1.1	17,605	-0.01%
2022/05/31	2	45.15	1	44.95	44.55	1	17,930	0.01%
2022/05/27	3	45.03	3	45.15	45.10	0	18,173	0.00%
2022/05/26	1	45.20	1	45.50	45.15	0	18,374	0.00%
2022/05/25	6	45.19	8	45.81	45.00	-2	19,013	-0.01%
2022/05/24	5	45.46	24	45.52	45.10	-19	19,477	-0.10%
2022/05/23	31	45.25	14	45.08	44.75	17	19,728	0.09%
2022/05/20	6	43.52	6	43.93	43.00	0	19,665	0.00%
2022/05/19	3	42.23	2	42.55	43.00	1	20,738	0.00%
2022/05/18	2	43.35	7	43.35	43.35	-5	21,265	-0.02%
2022/05/17	14	43.41	4	43.51	42.75	10	21,280	0.05%
2022/05/16	31	42.48	9	43.06	43.65	22	21,284	0.10%
2022/05/13	3.1	43.46	2	43.43	43.35	1.1	21,195	0.01%
2022/05/12	12	44.13	6	43.63	42.75	6	21,177	0.03%
2022/05/11	3	44.48	3	44.70	44.80	0	21,046	0.00%
2022/05/10	52	45.08	53	45.63	45.20	-1	21,060	0.00%
2022/05/09	16	45.73	19	45.66	44.40	-3	20,835	-0.01%
2022/05/06	15	45.43	13	46.24	46.25	2	20,764	0.01%
2022/05/05	17	46.13	17	46.24	46.25	0	20,663	0.00%
2022/05/04	3	45.77	7	45.76	45.30	-4	20,480	-0.02%
2022/05/03	15	43.40	10	44.00	44.05	5	20,208	0.02%
2022/04/29	9	44.78	32	44.51	44.50	-23	20,137	-0.11%
2022/04/28	16	42.57	2	42.65	42.45	14	19,944	0.07%
2022/04/27	54	43.55	6	43.45	43.15	48	19,857	0.24%
2022/04/26	5	44.66	4	44.19	43.40	1	19,656	0.01%
2022/04/25	20	45.76	1	45.45	45.25	19	19,467	0.10%
2022/04/22	7	49.13	12	48.97	48.70	-5	19,228	-0.03%
2022/04/21	19	49.64	29	49.54	49.00	-10	18,969	-0.05%
2022/04/20	31	49.79	78.3	50.80	48.25	-47.3	18,197	-0.26%
2022/04/19	53	47.45	34	47.47	47.25	19	16,420	0.12%
2022/04/18	9	46.01	11	45.48	45.40	-2	15,772	-0.01%
2022/04/15	24	46.18	37	46.22	45.60	-13	15,688	-0.08%
2022/04/14	1	44.35	5	44.24	44.10	-4	15,270	-0.03%
2022/04/13	2	43.70	6	43.72	43.55	-4	15,274	-0.03%
2022/04/12	2	42.05	1	42.95	42.95	1	15,396	0.01%
2022/04/11	0	0.00	10	43.00	42.65	-10	15,414	-0.06%
2022/04/08	0	0.00	3	43.13	42.90	-3	15,461	-0.02%
2022/04/07	2	41.25	10	41.35	41.00	-8	15,455	-0.05%
2022/04/06	1	42.85	5	42.95	42.80	-4	15,481	-0.03%
2022/04/01	1	43.60	0	0.00	43.60	1	15,596	0.01%
2022/03/31	0	0.00	1	43.90	43.45	-1	15,620	-0.01%
2022/03/30	1	43.75	6	43.93	44.00	-5	15,630	-0.03%
2022/03/29	7	44.08	2	44.10	44.10	5	15,639	0.03%
2022/03/28	2	43.35	8.4	43.87	44.05	-6.4	15,700	-0.04%
2022/03/25	13	43.43	1.2	43.19	43.10	11.8	15,880	0.07%
2022/03/24	5	44.45	2	44.55	44.45	3	15,869	0.02%
2022/03/23	1	44.95	5	44.95	44.90	-4	16,004	-0.02%
2022/03/22	3	45.02	0	0.00	44.90	3	16,094	0.02%
2022/03/18	15	45.16	1	44.75	45.00	14	16,282	0.09%
2022/03/17	15	45.63	3	45.95	45.80	12	16,302	0.07%
2022/03/16	9	44.91	10	44.40	44.45	-1	16,384	-0.01%
2022/03/15	15	46.34	3	45.77	45.20	12	16,604	0.07%
2022/03/14	21.3	48.50	24.3	47.95	47.80	-2.9	16,799	-0.02%
2022/03/11	25	47.75	28	47.71	48.15	-3	16,313	-0.02%
2022/03/10	48	46.86	39.6	48.05	47.10	8.4	15,460	0.05%
2022/03/09	5	43.90	9	44.53	45.10	-4	14,030	-0.03%
2022/03/08	1	41.70	2	42.20	41.00	-1	14,081	-0.01%
2022/03/07	1	43.60	1	44.40	43.05	0	13,978	0.00%
2022/03/04	11	45.84	5	45.79	45.25	6	13,893	0.04%
2022/03/03	1	45.10	1	45.00	44.95	0	13,591	0.00%
2022/03/02	6	45.69	6	45.02	44.50	0	13,513	0.00%
2022/03/01	2	44.60	20.5	44.75	44.80	-18.5	13,411	-0.14%
2022/02/25	3	46.23	3	46.00	44.50	0	13,260	0.00%
2022/02/24	34	44.69	24	44.64	43.95	10	12,558	0.08%
2022/02/23	14	44.22	16.3	43.85	44.10	-2.3	11,928	-0.02%
2022/02/22	3	42.05	2	43.05	41.95	1	11,487	0.01%
2022/02/21	57	46.32	39.1	45.99	43.80	17.9	11,259	0.16%
2022/02/18	16	42.06	19	42.70	44.30	-3	10,238	-0.03%
2022/02/17	0	0.00	1	41.15	40.30	-1	9,889	-0.01%
2022/02/16	0	0.00	0	40.20	41.00	0	9,903	0.00%
2022/02/15	1	39.55	0.1	39.80	39.70	0.9	9,942	0.01%
2022/02/11	2.3	40.13	0	0.00	39.90	2.3	10,082	0.02%
2022/02/10	1	39.95	0	0.00	40.45	1	10,322	0.01%
2022/02/09	0	0.00	4.4	39.03	39.20	-4.4	10,424	-0.04%
2022/02/08	4.6	38.76	2	39.18	38.95	2.6	10,534	0.02%
2022/02/07	14	36.87	14	37.28	39.05	0	10,725	0.00%
2022/01/26	2	35.30	3	35.93	35.60	-1	11,122	-0.01%
2022/01/25	0	0.00	1	35.90	35.30	-1	11,231	-0.01%
2022/01/24	1	36.80	1	37.05	37.05	0	11,282	0.00%
2022/01/21	3	37.88	24	37.30	36.70	-21	11,408	-0.18%
2022/01/20	0	0.00	1	38.40	38.50	-1	11,467	-0.01%
2022/01/19	4	39.33	2	38.90	38.45	2	11,563	0.02%
2022/01/18	0	0.00	0.1	39.80	39.65	-0.1	11,669	0.00%
2022/01/17	5	39.64	2	39.48	39.50	3	11,855	0.03%
2022/01/14	1	40.05	1	40.20	40.00	0	12,072	0.00%
2022/01/13	1	41.35	1	40.60	40.50	0	12,124	0.00%
2022/01/12	2	40.63	3.1	40.52	41.20	-1.1	12,267	-0.01%
2022/01/11	1	40.80	0	0.00	40.95	1	12,517	0.01%
2022/01/10	11.3	41.09	6	40.90	40.90	5.3	12,993	0.04%
2022/01/07	3	42.18	1	42.10	41.90	2	13,083	0.02%
2022/01/06	0	0.00	4	43.56	43.00	-4	13,411	-0.03%
2022/01/05	24.4	44.54	26	44.07	43.70	-1.6	13,643	-0.01%
2022/01/04	2	44.38	5	44.47	44.65	-3	13,686	-0.02%
2022/01/03	10	44.37	8	43.92	44.20	2	14,030	0.01%
2021/12/30	4	45.44	0	0.00	45.20	4	14,555	0.03%
2021/12/29	6	45.46	6	45.26	45.40	0	14,770	0.00%
2021/12/28	7	46.33	7	46.56	45.90	0	15,060	0.00%
2021/12/27	4	46.21	0	0.00	46.10	4	15,409	0.03%
2021/12/24	4	46.90	1	46.75	46.60	3	15,659	0.02%
2021/12/22	3	47.80	2	47.88	47.60	1	16,309	0.01%
2021/12/21	28	47.22	25	47.31	48.30	3	16,421	0.02%
2021/12/20	6	47.08	4	46.66	46.70	2	16,321	0.01%
2021/12/17	3	48.08	5	47.46	46.45	-2	16,507	-0.01%
2021/12/16	1	46.50	6	46.45	46.40	-5	16,710	-0.03%
2021/12/14	3	45.55	4	45.14	44.70	-1	16,837	-0.01%
2021/12/13	1	47.00	1	47.65	47.00	0	17,025	0.00%
2021/12/10	21	49.74	3	48.47	48.15	18	17,372	0.10%
2021/12/09	15	51.30	12	51.35	51.00	3	17,736	0.02%
2021/12/08	7	49.88	25.6	50.20	50.20	-18.6	17,981	-0.10%
2021/12/07	8	44.51	13	44.94	45.80	-5	17,768	-0.03%
2021/12/06	18	44.27	9	44.28	43.80	9	18,102	0.05%
2021/12/03	12	43.44	2	43.75	43.25	10	18,761	0.05%
2021/12/02	38	44.69	56	44.25	44.05	-18	19,708	-0.09%
2021/12/01	7	42.41	7	42.15	42.45	0	19,899	0.00%
2021/11/30	14	42.53	14	42.39	42.70	0	20,658	0.00%
2021/11/29	6	41.06	6	41.46	40.75	0	21,644	0.00%
2021/11/26	26	41.38	16	41.78	41.20	10	22,686	0.04%
2021/11/25	7	43.33	7	43.23	42.85	0	23,768	0.00%
2021/11/24	14	43.31	16	43.52	43.60	-2	25,368	-0.01%
2021/11/23	4	43.15	4	42.63	42.50	0	25,959	0.00%
2021/11/22	9	43.07	21	43.40	43.15	-12	27,384	-0.04%
2021/11/19	14	43.17	7	43.31	42.40	7	28,767	0.02%
2021/11/18	6	43.21	8	43.51	43.00	-2	30,998	-0.01%
2021/11/17	7	42.93	5	42.55	43.05	2	31,371	0.01%
2021/11/16	29	44.14	27	44.04	44.20	2	32,589	0.01%
2021/11/15	5	42.53	3	42.75	42.70	2	34,574	0.01%
2021/11/12	5	42.36	17	42.56	42.55	-12	35,327	-0.03%
2021/11/11	10	42.23	9	43.10	41.50	1	35,478	0.00%
2021/11/10	5	43.86	19	43.55	43.35	-14	35,594	-0.04%
2021/11/09	19	44.42	31	44.25	43.90	-12	35,942	-0.03%
2021/11/08	16	44.07	18	44.42	44.30	-2	35,955	-0.01%
2021/11/05	14	43.11	15	42.95	43.30	-1	36,121	0.00%
2021/11/04	13	44.19	13	44.22	42.90	0	36,514	0.00%
2021/11/03	32	43.85	27	44.07	43.45	5	37,824	0.01%
2021/11/02	9	41.34	10	41.69	41.10	-1	38,083	0.00%
2021/11/01	18	41.39	8	41.31	41.10	10	38,111	0.03%
2021/10/29	11	40.34	12	40.96	40.80	-1	38,187	0.00%
2021/10/28	8	41.06	3	41.35	40.20	5	38,417	0.01%
2021/10/27	5	40.50	12	41.04	40.65	-7	38,808	-0.02%
2021/10/26	10	41.64	5	41.83	42.00	5	39,488	0.01%
2021/10/25	14	41.89	22	41.97	42.00	-8	40,330	-0.02%
2021/10/22	2	43.25	0	0.00	41.10	2	40,941	0.00%
2021/10/21	8	43.46	21	43.75	43.30	-13	41,212	-0.03%
2021/10/20	3	43.67	24	43.61	43.20	-21	41,449	-0.05%
2021/10/19	43	44.67	27	44.64	44.10	16	41,844	0.04%
2021/10/18	23	44.73	35	44.53	45.65	-12	42,166	-0.03%
2021/10/15	15	43.94	18	44.28	44.30	-3	42,403	-0.01%
2021/10/14	41	44.20	48	44.37	44.20	-7	42,793	-0.02%
2021/10/13	18.5	45.89	19	46.68	43.50	-0.5	42,883	0.00%
2021/10/12	19.6	45.90	13	46.10	45.90	6.6	44,043	0.01%
2021/10/08	41	48.80	30	48.37	48.70	11	44,735	0.02%
2021/10/07	18	48.37	14	48.60	48.50	4	45,111	0.01%
2021/10/06	25	46.62	13	46.06	45.00	12	45,156	0.03%
2021/10/05	19	47.53	25	47.83	47.85	-6	45,594	-0.01%
2021/10/04	9	51.17	5	51.34	47.00	4	46,100	0.01%
2021/10/01	21	54.90	11.5	53.86	53.00	9.5	47,629	0.02%
2021/09/30	7	56.57	23	57.74	58.40	-16	49,158	-0.03%
2021/09/29	18	56.52	11	56.90	54.70	7	48,845	0.01%
2021/09/28	14	55.57	5	55.14	55.50	9	48,637	0.02%
2021/09/27	4	58.63	2	59.00	58.20	2	48,523	0.00%
2021/09/24	25	59.00	27	58.81	58.60	-2	48,505	0.00%
2021/09/23	21	59.20	11	59.54	58.10	10	48,309	0.02%
2021/09/22	19	57.08	12	56.90	57.70	7	48,010	0.01%
2021/09/17	10	57.47	23	57.74	58.00	-13	47,987	-0.03%
2021/09/16	29	58.01	26	57.47	57.30	3	47,791	0.01%
2021/09/15	20	59.19	26	59.10	59.20	-6	47,790	-0.01%
2021/09/14	22	61.14	10	60.62	59.10	12	47,320	0.03%
2021/09/13	11	62.00	21	62.11	61.50	-10	47,114	-0.02%
2021/09/10	8	60.24	6	60.70	59.80	2	46,563	0.00%
2021/09/09	32	59.99	17	59.43	59.90	15	46,502	0.03%
2021/09/08	22	58.85	20	58.61	60.30	2	48,879	0.00%
2021/09/07	28	58.69	27	58.87	57.60	1	50,797	0.00%
2021/09/06	60	59.01	38	58.58	55.80	22	52,497	0.04%
2021/09/03	32	62.67	49	61.41	60.70	-17	54,167	-0.03%
2021/09/02	14	62.54	14	62.51	63.80	0	54,218	0.00%
2021/09/01	44	64.14	27.1	63.60	61.90	16.9	55,198	0.03%
2021/08/31	46	68.22	33	67.38	67.70	13	54,516	0.02%
2021/08/30	27	67.58	21.1	68.12	67.00	6	53,818	0.01%
2021/08/27	37	66.12	114	64.80	64.30	-77	52,661	-0.15%	大賣/
2021/08/26	26	66.62	103	66.55	66.60	-77	52,777	-0.15%	大賣/
2021/08/25	176	64.41	148	63.24	65.70	28	52,918	0.05%	大買/大賣/
2021/08/24	88.1	63.91	91	62.71	63.80	-2.9	52,005	-0.01%
2021/08/23	3	58.90	25	60.41	60.50	-22	50,543	-0.04%
2021/08/20	111	54.02	62	54.09	55.00	49	51,324	0.10%	大買/
2021/08/19	57	54.69	68	54.89	51.70	-11	51,051	-0.02%
2021/08/18	118	51.08	35	50.02	52.40	83	50,007	0.17%	大買/
2021/08/17	9	49.24	9	49.86	47.70	0	50,557	0.00%
2021/08/16	17	49.23	18	49.32	48.50	-1	50,984	0.00%
2021/08/13	22	50.18	21	50.77	49.50	1	51,529	0.00%
2021/08/12	45	49.41	54	49.73	50.30	-9	51,812	-0.02%
2021/08/11	11	49.23	9	49.78	49.10	2	52,430	0.00%
2021/08/10	14	51.85	11	52.01	50.40	3	52,970	0.01%
2021/08/09	43	54.00	27	53.99	52.10	16	52,740	0.03%
2021/08/06	2	54.10	30.1	52.96	54.10	-28.1	51,535	-0.05%
2021/08/05	2	50.85	0	0.00	49.20	2	51,190	0.00%
2021/08/04	8	51.21	25	51.45	50.90	-17	51,652	-0.03%
2021/08/03	82	51.59	68	51.53	51.20	14	53,098	0.03%
2021/08/02	39	49.58	43	50.83	51.00	-4	53,338	-0.01%
2021/07/30	114	53.27	125	51.42	50.00	-11	54,107	-0.02%	大買/大賣/
2021/07/29	29	51.82	45	52.25	54.40	-16	53,367	-0.03%
2021/07/28	23	47.05	46	47.24	49.50	-23	52,449	-0.04%
2021/07/27	50	48.80	49	48.33	46.50	1	51,673	0.00%
2021/07/26	32	51.04	28	49.63	49.30	4	51,299	0.01%
2021/07/23	14	51.04	13.5	51.70	53.50	0.5	50,976	0.00%
2021/07/22	24	50.05	25	50.01	49.85	-1	50,458	0.00%
2021/07/21	35	55.11	19	52.35	51.70	16	49,923	0.03%
2021/07/20	23	54.73	24	54.96	56.40	-1	49,293	0.00%
2021/07/19	13	55.38	22	55.71	55.10	-9	48,920	-0.02%
2021/07/16	66	57.65	47	57.81	55.00	19	48,672	0.04%
2021/07/15	39	53.95	48	54.38	55.90	-9	47,599	-0.02%
2021/07/14	23	51.76	46	51.07	50.90	-23	47,513	-0.05%
2021/07/13	62	58.40	71	55.35	54.40	-9	46,883	-0.02%
2021/07/12	31	63.83	43	62.24	60.40	-12	47,094	-0.03%
2021/07/09	65	66.90	19	66.61	62.70	46	46,827	0.10%
2021/07/08	70	71.56	72	71.12	68.30	-2	47,679	0.00%
2021/07/07	48	73.61	13	74.26	71.10	35	46,134	0.08%
2021/07/06	0	0.00	33	67.74	69.30	-33	44,771	-0.07%
2021/07/05	1	62.60	0	0.00	63.00	1	45,005	0.00%
2021/07/02	5	68.58	0	0.00	67.50	5	45,037	0.01%
2021/07/01	2	66.60	0	0.00	69.00	2	45,081	0.00%
2021/06/30	1	63.00	7	62.43	63.90	-6	45,006	-0.01%
2021/06/29	2	59.64	4	61.10	59.00	-2	44,970	0.00%
2021/06/28	3	63.30	0	62.20	62.20	3	44,934	0.01%
2021/06/25	5	60.36	9	59.84	59.40	-4	44,861	-0.01%
2021/06/24	4	59.85	19	59.45	60.90	-15	44,838	-0.03%
2021/06/23	2	62.10	29	62.10	62.10	-27	44,587	-0.06%
2021/06/22	67	69.42	16	68.76	68.90	51	44,606	0.11%
2021/06/21	34	63.35	7	63.59	63.80	27	44,233	0.06%
2021/06/18	42	57.18	10	56.29	58.00	32	45,082	0.07%
2021/06/17	56	50.87	54.3	51.69	52.80	1.7	45,290	0.00%
2021/06/16	69	46.85	63	47.25	48.05	6	42,907	0.01%
2021/06/15	53	41.97	44.1	42.97	43.70	9	40,585	0.02%
2021/06/11	18	39.03	85	39.33	39.75	-67	37,979	-0.18%
2021/06/10	22	35.12	6	35.94	36.15	16	36,106	0.04%
2021/06/09	79.3	37.57	24	37.95	36.60	55.3	35,605	0.16%
2021/06/08	2	36.90	34	36.83	36.90	-32	33,536	-0.10%
2021/06/07	60	33.17	58	33.93	33.55	2	33,183	0.01%
2021/06/04	25	36.66	29	36.64	35.45	-4	32,705	-0.01%
2021/06/03	42	38.45	78	39.03	38.30	-36	32,180	-0.11%
2021/06/02	55	38.20	47	39.61	37.70	8	31,370	0.03%
2021/06/01	6	35.39	15	36.02	36.60	-9	29,844	-0.03%
2021/05/31	23	36.76	34	36.51	35.20	-11	29,322	-0.04%
2021/05/28	62	36.90	91	36.78	36.25	-29	28,468	-0.10%
2021/05/27	35	36.13	37	36.22	35.55	-2	27,260	-0.01%
2021/05/26	31	34.74	49	35.04	34.70	-18	26,202	-0.07%
2021/05/25	96	34.02	77	32.71	33.00	19	25,070	0.08%
2021/05/24	12	32.57	6	33.25	33.25	6	23,739	0.03%
2021/05/21	41	29.36	39	29.80	30.25	2	23,232	0.01%
2021/05/20	76	28.44	23	28.26	27.50	53	22,566	0.23%
2021/05/19	118.2	28.29	122	28.16	27.90	-3.8	22,070	-0.02%	大買/大賣/
2021/05/18	64	27.03	56	26.45	26.95	8	21,209	0.04%
2021/05/17	2	25.53	130	25.20	25.20	-128	20,287	-0.63%	大賣/鉅額交易
2021/05/14	37	28.67	63	29.42	27.95	-26	19,953	-0.13%
2021/05/13	5	31.05	2	33.55	31.05	3	19,467	0.02%
2021/05/12	74	36.91	21	35.48	34.45	53	19,082	0.28%
2021/05/11	70	37.89	85	38.45	38.25	-15	18,559	-0.08%
2021/05/10	5	34.08	8	34.98	35.55	-3	16,953	-0.02%
2021/05/07	56	30.81	14	32.00	32.35	42	16,299	0.26%
2021/05/05	0	0.00	3	28.10	28.15	-3	14,974	-0.02%
2021/05/04	4	27.10	0	0.00	26.10	4	14,922	0.03%
2021/05/03	1	29.95	1	30.50	29.00	0	14,944	0.00%
2021/04/29	1	29.00	10	28.50	29.00	-9	14,880	-0.06%
2021/04/28	0	0.00	6	27.90	28.30	-6	14,931	-0.04%
2021/04/27	0	0.00	3	28.85	28.85	-3	14,965	-0.02%
2021/04/23	9	27.61	5	27.13	27.00	4	14,973	0.03%
2021/04/22	2	33.30	6	34.63	30.00	-4	15,665	-0.03%
2021/04/21	21	32.87	7	32.34	33.30	14	15,530	0.09%
2021/04/20	74	29.53	53.9	29.49	30.30	20.1	15,294	0.13%
2021/04/19	3	26.75	2	27.55	27.55	1	14,488	0.01%
2021/04/16	59	23.69	20	24.59	25.05	39	14,367	0.27%
2021/04/15	18	22.84	74	22.93	22.80	-56	13,506	-0.41%
2021/04/14	225	22.58	51	22.16	23.00	174	13,125	1.33%	大買/鉅額交易
2021/04/13	3	20.72	37	21.07	21.65	-34	11,426	-0.30%
2021/04/12	13	19.59	10	19.75	19.70	3	10,992	0.03%
2021/04/09	2.1	18.58	11	18.95	18.80	-8.9	10,562	-0.08%
2021/04/08	0	0.00	2	19.50	19.65	-2	10,215	-0.02%
2021/04/07	0	0.00	5	18.52	19.35	-5	10,214	-0.05%
2021/04/06	0	0.00	2	17.90	18.10	-2	10,228	-0.02%
2021/03/31	5	17.91	5	18.05	18.00	0	10,538	0.00%
2021/03/29	4	18.40	2	18.50	18.20	2	11,215	0.02%
2021/03/26	9	17.53	0	0.00	17.75	9	11,431	0.08%
2021/03/25	1	16.50	5	16.60	16.45	-4	11,419	-0.04%
2021/03/24	7	17.04	0	0.00	17.15	7	11,581	0.06%
2021/03/23	43	18.27	12	17.98	17.55	31	11,514	0.27%
2021/03/22	7	18.45	7	18.60	18.75	0	10,458	0.00%
2021/03/19	8	16.23	13.1	16.96	17.05	-5.1	9,986	-0.05%
2021/03/18	2	14.85	9.1	14.98	15.50	-7.1	9,503	-0.07%
2021/03/17	6	13.64	7.1	13.77	14.10	-1.1	9,043	-0.01%
2021/03/16	1.2	13.84	13	13.34	13.85	-11.8	8,790	-0.13%
2021/03/15	2	12.15	21	12.25	12.75	-19	8,337	-0.23%
2021/03/12	3	11.75	0	0.00	11.60	3	8,069	0.04%
2021/03/10	1	11.80	0	0.00	11.70	1	7,905	0.01%
2021/03/09	1	11.85	1	11.95	11.80	0	7,881	0.00%
2021/03/08	0	0.00	1	12.00	11.65	-1	7,835	-0.01%
2021/03/05	0	0.00	1	12.00	11.45	-1	7,790	-0.01%
2021/03/04	0	0.00	4	11.61	11.75	-4	7,710	-0.05%
2021/03/03	0	0.00	1	11.50	11.45	-1	7,697	-0.01%
2021/03/02	12	11.93	0	0.00	11.30	12	7,715	0.16%
2021/02/26	0	0.00	13	11.50	11.70	-13	7,669	-0.17%
2021/02/25	7	11.76	3	11.75	11.65	4	7,613	0.05%
2021/02/24	0	0.00	1	11.70	11.65	-1	7,539	-0.01%
2021/02/23	1	12.55	16	12.11	11.90	-15	7,470	-0.20%
2021/02/22	1	12.10	10	11.95	12.10	-9	7,259	-0.12%
2021/02/19	18	11.54	10	11.65	11.50	8	7,117	0.11%
2021/02/18	0	0.00	4	11.35	11.35	-4	6,852	-0.06%
2021/01/28	0	0.00	1	10.35	10.25	-1	7,253	-0.01%
2021/01/26	2	10.30	0	0.00	10.15	2	7,288	0.03%
2021/01/25	1	10.60	2	10.83	10.75	-1	7,238	-0.01%
2021/01/22	10	10.15	1	10.30	10.25	9	7,138	0.13%
2021/01/21	3	9.93	0	0.00	9.72	3	7,113	0.04%
2021/01/20	7	10.32	42	9.92	9.56	-35	7,016	-0.50%
2021/01/19	15	10.88	3	11.47	10.45	12	6,930	0.17%
2021/01/18	6	11.05	0	0.00	11.00	6	6,890	0.09%
2021/01/15	40	12.42	32	12.45	11.20	8	6,737	0.12%
2021/01/14	10	11.60	3	12.35	12.35	7	5,819	0.12%
2021/01/13	9	11.46	0	0.00	11.25	9	5,699	0.16%
2021/01/12	43	12.00	0	0.00	12.05	43	5,508	0.78%
2021/01/11	3	12.70	0	0.00	12.85	3	5,484	0.05%
2021/01/07	0	0.00	5	11.75	11.40	-5	5,419	-0.09%
2021/01/05	0	0.00	7	12.75	13.00	-7	5,299	-0.13%
2021/01/04	0	0.00	16	13.14	13.10	-16	5,336	-0.30%
2020/12/31	0	0.00	9	13.00	13.00	-9	5,289	-0.17%
2020/12/30	0	0.00	1	12.65	12.70	-1	5,236	-0.02%
2020/12/29	1	13.90	60	14.18	13.20	-59	5,090	-1.16%
2020/12/28	15	14.46	5	14.45	14.50	10	4,900	0.20%
2020/12/25	30	13.04	31	12.81	13.20	-1	4,643	-0.02%
2020/12/24	12	12.03	15	12.30	12.40	-3	4,435	-0.07%
2020/12/23	51	10.75	2	11.33	11.95	49	4,179	1.17%
2020/12/22	2	10.95	3	10.95	10.90	-1	3,646	-0.03%
2020/12/18	1	8.79	0	0.00	9.08	1	3,239	0.03%
2020/12/17	0	0.00	5	8.30	8.26	-5	3,017	-0.17%
2020/12/16	32	8.43	51	8.50	8.48	-19	2,959	-0.64%
2020/12/15	55	8.35	2	8.27	8.03	53	2,864	1.85%
2020/12/09	0	0.00	50	7.67	7.70	-50	2,571	-1.94%
2020/12/08	0	0.00	1	7.70	7.79	-1	2,572	-0.04%
2020/12/07	0	0.00	40	7.35	7.40	-40	2,475	-1.62%
2020/12/03	0	0.00	10	7.52	7.41	-10	2,640	-0.38%
2020/12/02	0	0.00	30	7.51	7.51	-30	2,732	-1.10%
2020/12/01	1	7.53	2	7.52	7.53	-1	2,731	-0.04%
2020/11/30	2	7.74	0	0.00	7.63	2	2,732	0.07%
2020/11/27	0	0.00	1	7.47	7.50	-1	2,719	-0.04%
2020/11/26	1	7.49	0	0.00	7.57	1	2,822	0.04%
2020/11/12	10	7.00	3	7.00	7.08	7	2,794	0.25%
2020/11/10	23	7.71	0	0.00	7.20	23	2,747	0.84%
2020/11/09	25	7.33	0	0.00	7.29	25	2,431	1.03%
2020/11/05	25	7.20	0	0.00	7.19	25	2,383	1.05%
2020/10/27	0	0.00	3	7.19	7.19	-3	1,782	-0.17%
2020/10/26	3	7.20	0	0.00	7.39	3	1,757	0.17%
2020/09/30	0	0.00	1	6.75	6.73	-1	1,617	-0.06%
2020/09/11	0	0.00	5	7.27	7.23	-5	1,823	-0.27%
2020/09/10	20	8.02	0	0.00	7.68	20	1,828	1.09%
2020/09/08	39	7.87	9	7.81	7.85	30	1,773	1.69%
2020/09/07	3	7.30	1	7.46	7.63	2	1,641	0.12%
2020/09/04	0	0.00	4	7.01	6.94	-4	1,562	-0.26%
2020/09/03	0	0.00	5	7.12	7.08	-5	1,587	-0.32%
2020/09/02	0	0.00	13	7.11	7.11	-13	1,693	-0.77%
2020/09/01	73	7.39	0	0.00	7.30	73	1,740	4.20%
2020/08/31	3	6.67	8	6.98	6.98	-5	1,627	-0.31%
2020/08/14	6	6.36	10	6.42	6.40	-4	1,486	-0.27%
2020/08/12	5	6.15	2	6.16	6.17	3	1,474	0.20%
2020/08/11	5	6.38	0	0.00	6.32	5	1,502	0.33%
2020/08/07	2	6.10	0	0.00	6.05	2	1,468	0.14%
2020/07/17	0	0.00	10	6.34	6.31	-10	1,487	-0.67%
2020/07/14	10	6.39	0	0.00	6.40	10	1,508	0.66%
2020/07/08	0	0.00	2	6.80	6.76	-2	1,498	-0.13%
2020/07/06	2	7.05	0	0.00	7.09	2	1,472	0.14%
2020/07/03	10	6.87	10	7.00	6.90	0	1,429	0.00%
2020/07/02	2	6.49	0	0.00	6.60	2	1,250	0.16%
2020/07/01	2	6.67	0	0.00	6.49	2	1,236	0.16%
2020/06/23	0	0.00	3	6.41	6.61	-3	1,181	-0.25%
2020/06/22	2	6.57	0	0.00	6.55	2	1,161	0.17%
2020/06/19	0.3	6.52	0	0.00	6.54	0.3	1,151	0.03%
2020/06/18	2	6.55	0	0.00	6.54	2	1,123	0.18%
2020/06/10	2	6.45	2	6.40	6.40	0	1,019	0.00%
2020/06/09	0	0.00	7	6.89	6.55	-7	984	-0.71%
2020/06/08	5	6.19	0	0.00	6.34	5	853	0.59%
2020/06/05	3	5.64	0	0.00	5.77	3	761	0.39%
2020/05/12	5	5.61	0	0.00	5.60	5	563	0.89%
2020/03/30	0	0.00	0.2	4.50	4.57	-0.2	382	-0.04%
2020/02/14	0	0.00	21.8	6.94	6.97	-21.8	229	-9.53%
2019/03/26	0	0.00	15	10.30	10.25	-15	470	-3.19%
2019/02/12	0	0.00	1	7.16	7.15	-1	546	-0.18%
2019/02/11	0	0.00	0.1	7.10	7.16	-0.1	542	-0.02%
2019/01/29	0	0.00	5	7.32	7.31	-5	531	-0.94%
2019/01/28	0	0.00	0.5	7.26	7.35	-0.5	532	-0.10%
2019/01/25	0	0.00	1	7.35	7.34	-1	532	-0.19%
2019/01/15	0	0.00	29	7.39	7.39	-29	564	-5.14%
2018/12/06	0	0.00	2	7.33	7.36	-2	682	-0.29%
2018/12/03	2	7.62	0	0.00	7.62	2	678	0.29%
2018/11/14	2	7.36	0	0.00	7.30	2	700	0.29%
2018/10/23	0	0.00	3	7.86	7.86	-3	843	-0.36%
2018/10/19	35	8.26	0	0.00	8.24	35	814	4.30%
2018/08/23	2	8.26	2	8.34	8.21	0	917	0.00%
2018/01/09	0	0.00	1	9.43	9.40	-1	516	-0.19%
2018/01/08	1	9.50	0	0.00	9.53	1	510	0.20%