四維航 (5608)-元富-屏東券商分點個股進出

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
20.60
漲跌
▼0.55
漲幅
-2.60%
成交量
2,632張
產業
上市航運類股
722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-屏東券商分點個股進出

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-屏東券商分點個股進出
元富-屏東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
2024/05/23	1	20.95	0	0.00	20.60	1	4,677	0.02%
2024/05/21	0	0.00	8.2	20.75	20.55	-8.2	4,653	-0.18%
2024/05/20	0	0.00	1	21.35	20.90	-1	4,684	-0.02%
2024/05/17	27	22.04	2.3	21.62	21.30	24.8	4,658	0.53%
2024/05/15	11	22.05	10.1	21.70	21.70	0.9	4,428	0.02%
2024/05/14	7	21.44	16.1	22.03	22.00	-9.1	4,119	-0.22%
2024/05/13	12.3	21.81	6	21.59	21.35	6.3	3,602	0.18%
2024/05/10	4.1	20.62	0	0.00	20.75	4.1	3,189	0.13%
2024/05/09	1.2	20.35	31	20.31	20.30	-29.9	2,889	-1.03%
2024/05/08	16.2	20.33	40	20.74	19.85	-23.9	2,730	-0.87%
2024/05/03	0	19.80	0	0.00	19.55	0	2,347	0.00%
2024/05/02	30	19.70	0	0.00	19.70	30	2,310	1.30%
2024/04/30	2	19.95	0	0.00	20.10	2	2,282	0.09%
2024/04/29	0	0.00	10	19.80	19.55	-10	2,135	-0.47%
2024/04/22	0	0.00	1	19.20	18.55	-1	2,014	-0.05%
2024/04/19	2	18.70	0	0.00	18.55	2	1,982	0.10%
2024/04/18	0.2	18.50	0	0.00	18.40	0.2	1,890	0.01%
2024/04/16	0	0.00	1.1	18.64	18.40	-1.1	1,925	-0.06%
2024/04/15	1	19.75	0	0.00	19.30	1	1,958	0.05%
2024/04/10	2	18.55	0	0.00	18.55	2	2,156	0.09%
2024/04/09	0.1	18.80	0	0.00	18.65	0.1	2,212	0.00%
2024/04/08	10	18.43	0.1	18.30	18.45	9.9	2,280	0.44%
2024/03/29	0.9	18.45	0	0.00	18.45	0.9	2,439	0.04%
2024/03/28	1	18.50	0	0.00	18.40	1	2,567	0.04%
2024/03/26	3	18.70	2.1	18.73	18.55	0.9	2,817	0.03%
2024/03/20	0	0.00	16	19.15	19.05	-16	3,121	-0.51%
2024/03/19	0.1	19.55	0	0.00	19.45	0.1	3,173	0.00%
2024/03/15	37	18.99	0	0.00	19.65	37	3,269	1.13%
2024/03/12	1	19.80	0	0.00	19.85	1	3,653	0.03%
2024/03/07	10	19.70	0	0.00	19.50	10	5,923	0.17%
2024/03/05	0	0.00	1	20.15	20.10	-1	6,441	-0.02%
2024/02/26	0	0.00	3	19.80	19.80	-3	7,127	-0.04%
2024/02/21	3.1	20.15	1	20.35	20.05	2.1	7,042	0.03%
2024/02/20	0	19.75	0	0.00	19.70	0	6,968	0.00%
2024/02/02	2	19.03	0	0.00	19.05	2	6,947	0.03%
2024/01/31	0	0.00	1	19.20	19.40	-1	6,913	-0.01%
2024/01/29	0	0.00	10.1	19.40	19.65	-10.1	6,912	-0.15%
2024/01/25	1	19.60	0	0.00	19.40	1	6,925	0.01%
2024/01/19	1	19.20	0	0.00	19.25	1	6,894	0.01%
2024/01/16	1	19.70	0	0.00	19.50	1	6,859	0.01%
2024/01/11	5	19.90	0	0.00	19.90	5	6,897	0.07%
2024/01/10	1	19.70	0	0.00	19.80	1	6,925	0.01%
2024/01/09	10	20.65	0.3	20.65	20.30	9.7	6,893	0.14%
2024/01/08	2	21.43	0.2	21.15	21.30	1.9	6,839	0.03%
2024/01/04	0	0.00	11	21.51	21.55	-11	6,685	-0.16%
2024/01/03	10	20.95	0	0.00	20.95	10	6,539	0.15%
2024/01/02	1.1	21.20	0	0.00	20.75	1.1	6,532	0.02%
2023/12/29	0	0.00	0	20.65	20.55	0	6,453	0.00%
2023/12/28	0	0.00	10	20.60	20.55	-10	6,461	-0.15%
2023/12/27	3	21.25	2	21.00	20.90	1	6,449	0.02%
2023/12/26	7	20.95	0	0.00	20.95	7	6,427	0.11%
2023/12/25	1	20.45	10.2	21.19	20.40	-9.2	6,355	-0.14%
2023/12/22	11	22.10	0	0.00	21.90	11	6,274	0.18%
2023/12/21	7.2	21.82	8	22.17	22.10	-0.8	6,181	-0.01%
2023/12/19	2	21.35	0	0.00	21.40	2	5,989	0.03%
2023/12/18	1.2	21.62	0	0.00	21.70	1.2	5,966	0.02%
2023/12/13	0.2	22.12	0	0.00	21.65	0.2	6,061	0.00%
2023/12/12	0	0.00	50	21.93	21.65	-50	6,318	-0.79%
2023/12/11	0	0.00	1	22.00	22.00	-1	6,362	-0.02%
2023/12/08	1	22.00	0	0.00	22.15	1	6,290	0.02%
2023/12/07	3	22.50	0	0.00	22.50	3	6,127	0.05%
2023/12/06	1	23.30	12.1	23.81	23.55	-11.1	5,917	-0.19%
2023/12/05	34	24.51	20.1	23.93	24.00	13.9	5,593	0.25%
2023/12/04	1	22.95	3	22.50	23.35	-2	4,171	-0.05%
2023/12/01	6	21.36	16	21.20	21.25	-10	3,637	-0.27%
2023/11/30	11	20.04	0	0.00	19.95	11	3,249	0.34%
2023/11/29	3	19.73	0.5	19.76	19.80	2.6	3,115	0.08%
2023/11/27	0.1	18.80	6	18.56	18.40	-5.9	2,339	-0.25%
2023/11/24	0.1	18.15	0	0.00	18.05	0.1	2,319	0.00%
2023/11/22	0	0.00	0.1	17.90	17.85	-0.1	2,358	0.00%
2023/11/17	1	17.95	0	0.00	18.00	1	2,569	0.04%
2023/11/14	3	17.50	0	0.00	17.45	3	3,318	0.09%
2023/11/10	0	0.00	23	17.65	17.60	-23	3,337	-0.69%
2023/11/09	0	0.00	7	17.75	17.75	-7	3,359	-0.21%
2023/11/07	2	18.05	0.1	18.15	17.90	1.9	3,521	0.05%
2023/11/06	0	0.00	1	18.10	18.20	-1	3,529	-0.03%
2023/10/26	0	0.00	0.1	18.20	18.05	-0.1	3,629	0.00%
2023/10/24	2	18.10	4	18.25	18.25	-2	3,782	-0.05%
2023/10/23	8	18.16	7	18.29	18.25	1	3,799	0.03%
2023/10/19	1	19.20	0	0.00	18.80	1	3,831	0.03%
2023/10/06	0.2	19.72	0	0.00	19.60	0.2	3,913	0.01%
2023/10/03	0	0.00	0.1	19.00	18.85	-0.1	3,888	0.00%
2023/10/02	1	19.15	0	0.00	19.15	1	3,882	0.03%
2023/09/27	0.1	20.15	0	0.00	19.65	0.1	3,860	0.00%
2023/09/22	0	0.00	0.1	19.90	19.90	-0.1	3,917	0.00%
2023/09/21	1	20.00	0	0.00	20.00	1	3,909	0.03%
2023/09/20	2	20.75	3	20.70	20.45	-1	3,869	-0.03%
2023/09/19	1	20.70	0	0.00	20.65	1	3,679	0.03%
2023/09/18	16	20.75	0	0.00	20.55	16	3,597	0.44%
2023/09/15	22	20.68	1	20.90	20.55	21	3,512	0.60%
2023/09/14	0.2	19.50	0	0.00	19.75	0.2	3,182	0.01%
2023/09/13	2	18.95	0	0.00	18.95	2	3,091	0.06%
2023/09/04	0	0.00	4	19.33	19.35	-4	3,185	-0.13%
2023/09/01	8	19.15	4	19.05	19.05	4	3,170	0.13%
2023/08/31	0	0.00	1	19.25	19.15	-1	3,179	-0.03%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/25	30	19.60	0	0.00	19.65	30	3,188	0.94%
2023/08/24	14	19.70	5.1	19.93	19.70	8.9	3,164	0.28%
2023/08/23	23.1	20.57	3	20.35	20.25	20.1	3,126	0.64%
2023/08/22	1	19.70	1	20.35	20.45	0	3,054	0.00%
2023/08/21	17	21.25	3.1	19.90	20.10	13.9	2,924	0.48%
2023/08/18	1	19.85	2	20.13	20.40	-1	2,443	-0.04%
2023/08/17	1.1	18.56	0	0.00	18.55	1.1	2,310	0.05%
2023/08/14	0	0.00	1.2	17.77	17.55	-1.2	2,277	-0.05%
2023/08/09	0.6	19.00	0	0.00	18.85	0.6	2,121	0.03%
2023/08/08	1.2	19.20	1	19.05	19.00	0.2	2,113	0.01%
2023/08/04	2	19.50	0	0.00	19.55	2	2,153	0.09%
2023/07/31	1	19.70	1	19.55	19.55	0	2,185	0.00%
2023/07/28	0.2	20.35	3	20.40	20.00	-2.8	2,149	-0.13%
2023/07/25	1	18.85	0	0.00	18.90	1	2,016	0.05%
2023/07/24	1	19.10	1.1	19.06	19.00	-0.1	2,014	0.00%
2023/07/21	1	20.15	1	19.85	19.80	0	1,997	0.00%
2023/07/20	0	0.00	2.1	20.20	20.15	-2.1	1,999	-0.11%
2023/07/19	0	0.00	1.1	20.41	20.10	-1.1	1,989	-0.06%
2023/07/18	0.1	20.55	3	20.47	20.40	-2.9	2,023	-0.14%
2023/07/17	2	22.50	2	22.50	22.45	0	1,979	0.00%
2023/07/06	1	23.25	1	23.35	23.30	0	2,072	0.00%
2023/07/05	1	23.25	0	0.00	23.40	1	2,125	0.05%
2023/07/03	0.1	23.65	1	23.65	23.50	-0.9	2,209	-0.04%
2023/06/29	0	0.00	1	22.55	22.55	-1	2,179	-0.05%
2023/06/16	1	23.75	0	0.00	23.75	1	2,554	0.04%
2023/06/14	0.1	23.75	12	23.60	23.65	-11.9	2,633	-0.45%
2023/06/08	3	23.65	2	23.60	23.55	1	3,264	0.03%
2023/06/07	2	23.15	0	0.00	23.20	2	3,577	0.06%
2023/06/05	2	23.20	0.3	23.05	23.00	1.7	3,938	0.04%
2023/06/02	0.2	22.65	1	22.60	22.85	-0.8	4,096	-0.02%
2023/06/01	0.4	22.65	0	0.00	22.50	0.4	4,484	0.01%
2023/05/31	4	22.98	4	23.00	22.90	0	5,086	0.00%
2023/05/30	0.2	23.10	0	0.00	22.90	0.2	5,964	0.00%
2023/05/29	0	0.00	2	23.00	23.10	-2	6,939	-0.03%
2023/05/26	1.2	23.03	0	0.00	23.00	1.2	8,096	0.01%
2023/05/23	1	24.00	0	0.00	23.85	1	8,694	0.01%
2023/05/19	1	23.70	0	0.00	23.50	1	8,705	0.01%
2023/05/18	10	23.80	0	0.00	23.65	10	8,712	0.11%
2023/05/17	3	23.90	0	0.00	23.75	3	8,721	0.03%
2023/05/10	1.2	24.04	0	0.00	24.10	1.2	8,858	0.01%
2023/05/08	0	0.00	0.1	23.80	23.40	-0.1	8,844	0.00%
2023/05/02	0	0.00	1	24.70	24.65	-1	9,054	-0.01%
2023/04/27	0	24.75	0	0.00	24.60	0	9,137	0.00%
2023/04/19	0.1	26.68	0	0.00	26.35	0.1	9,142	0.00%
2023/04/17	0	27.15	0	0.00	27.30	0	9,142	0.00%
2023/04/14	2	27.00	2	27.05	27.10	0	9,195	0.00%
2023/04/11	0	0.00	1	27.20	27.05	-1	9,229	-0.01%
2023/04/07	0	0.00	1.1	27.20	27.25	-1.1	9,327	-0.01%
2023/04/06	0.2	26.84	0	0.00	26.60	0.2	9,454	0.00%
2023/03/29	2	26.48	0	0.00	26.30	2	10,589	0.02%
2023/03/27	0	26.70	0	26.45	27.05	0	10,957	0.00%
2023/03/24	0	0.00	1	26.50	26.40	-1	11,421	-0.01%
2023/03/20	0.1	27.10	0	0.00	27.10	0.1	11,728	0.00%
2023/03/16	1	28.50	1	27.45	27.20	0	11,863	0.00%
2023/03/13	2	28.50	0	0.00	28.85	2	11,698	0.02%
2023/03/10	3	29.27	0	0.00	28.65	3	11,695	0.03%
2023/03/09	3	29.57	3	29.55	29.45	0	11,772	0.00%
2023/03/08	1	29.15	0.1	29.30	29.20	0.9	11,774	0.01%
2023/03/07	12	30.23	2	30.28	30.15	10	11,672	0.09%
2023/03/06	2	30.33	1.1	30.48	30.50	0.9	11,831	0.01%
2023/03/03	6	30.19	11	30.40	30.80	-5	11,762	-0.04%
2023/03/02	1.2	29.62	176	29.44	29.70	-174.9	11,512	-1.52%	大賣/鉅額交易
2023/03/01	197	29.02	36.2	28.56	28.40	160.8	10,692	1.50%	大買/鉅額交易
2023/02/24	12	27.88	11	27.71	28.60	1	9,782	0.01%
2023/02/23	9.2	26.19	13	25.72	26.10	-3.8	8,677	-0.04%
2023/02/22	0	0.00	3	24.80	24.60	-3	8,298	-0.04%
2023/02/21	0	0.00	11.3	24.40	24.35	-11.3	8,256	-0.14%
2023/02/16	1	23.80	0.4	23.85	23.80	0.6	9,135	0.01%
2023/02/14	0	0.00	3.2	23.65	23.55	-3.2	9,274	-0.03%
2023/02/13	1	23.60	10	23.35	23.35	-9	9,331	-0.10%
2023/02/10	2.2	24.09	1	24.05	24.05	1.2	9,472	0.01%
2023/02/09	0.2	24.65	0	0.00	24.50	0.2	9,676	0.00%
2023/02/08	0.3	24.75	0	0.00	24.65	0.3	9,803	0.00%
2023/02/07	0.3	24.85	0	0.00	24.70	0.3	9,825	0.00%
2023/02/06	4	24.79	0	0.00	24.85	4	9,893	0.04%
2023/02/03	3	25.55	20	25.60	25.25	-17	9,994	-0.17%
2023/02/02	1	25.15	0	0.00	25.20	1	9,867	0.01%
2023/02/01	0	0.00	2.5	25.20	25.05	-2.5	9,828	-0.03%
2023/01/31	0.1	24.90	5	24.91	24.95	-4.9	9,801	-0.05%
2023/01/30	21	24.45	0	0.00	24.60	21	9,787	0.21%
2023/01/16	1	23.95	0	0.00	24.05	1	9,731	0.01%
2023/01/13	1	24.00	0	0.00	24.00	1	9,736	0.01%
2023/01/12	0	0.00	5	24.05	24.05	-5	9,746	-0.05%
2023/01/09	0.7	24.36	0	0.00	24.35	0.7	9,774	0.01%
2023/01/05	10.1	24.70	10	24.35	24.30	0.1	9,838	0.00%
2023/01/04	4	24.51	0	0.00	24.35	4	9,848	0.04%
2023/01/03	12	25.18	0	0.00	25.00	12	9,807	0.12%
2022/12/30	0	0.00	0.7	25.40	25.10	-0.7	9,835	-0.01%
2022/12/29	1	24.85	0	0.00	25.05	1	9,871	0.01%
2022/12/28	1	25.20	0	0.00	25.05	1	9,954	0.01%
2022/12/27	1	25.40	0	0.00	25.45	1	9,993	0.01%
2022/12/26	3	25.73	4.1	25.57	25.60	-1.1	9,946	-0.01%
2022/12/23	1	26.40	6	26.32	26.45	-5	9,782	-0.05%
2022/12/22	54	27.79	106	27.29	26.65	-52	9,662	-0.54%	大賣/
2022/12/21	5	26.35	1	26.25	26.25	4	8,896	0.04%
2022/12/20	0	0.00	0.6	26.24	25.45	-0.6	8,722	-0.01%
2022/12/19	13	25.65	3.3	26.01	25.35	9.7	8,595	0.11%
2022/12/16	15	26.43	39	26.42	26.25	-24	8,458	-0.28%
2022/12/15	41.1	25.27	3	25.43	25.65	38.1	8,039	0.47%
2022/12/14	7.4	24.54	0.1	24.51	24.70	7.3	8,006	0.09%
2022/12/13	0	0.00	8	25.95	25.60	-8	7,850	-0.10%
2022/12/12	3	25.50	0.1	25.50	25.45	2.9	7,823	0.04%
2022/12/09	0	0.00	9	25.69	26.00	-9	7,872	-0.11%
2022/12/08	3.3	24.99	0	0.00	25.05	3.3	7,941	0.04%
2022/12/07	7	25.25	1	25.20	25.10	6	7,959	0.08%
2022/12/06	4.4	25.33	0	0.00	25.15	4.4	7,863	0.06%
2022/12/05	5.3	25.79	0	0.00	25.60	5.3	7,800	0.07%
2022/12/02	0.5	25.91	0.1	25.85	25.80	0.4	7,704	0.01%
2022/12/01	22.4	26.25	6	26.30	26.15	16.4	7,618	0.22%
2022/11/30	3	25.05	1.1	25.16	25.10	1.9	7,320	0.03%
2022/11/29	0	0.00	3.1	24.89	25.25	-3.1	7,262	-0.04%
2022/11/28	4.4	24.61	2.1	25.05	24.80	2.3	7,178	0.03%
2022/11/25	0	0.00	6	24.73	24.80	-6	6,882	-0.09%
2022/11/24	7	23.91	10	23.81	23.95	-3	6,605	-0.05%
2022/11/23	0.1	23.85	0	0.00	23.65	0.1	6,241	0.00%
2022/11/22	3	23.35	0	0.00	23.15	3	6,260	0.05%
2022/11/21	1	23.60	0	0.00	23.55	1	6,216	0.02%
2022/11/18	2	24.45	0.1	24.75	24.20	1.9	6,163	0.03%
2022/11/17	1	25.10	6	25.22	25.00	-5	6,069	-0.08%
2022/11/16	5	25.14	8	25.05	24.95	-3	6,012	-0.05%
2022/11/15	6	24.93	1	24.95	24.95	5	5,867	0.09%
2022/11/14	6.1	24.16	0	0.00	24.50	6.1	5,499	0.11%
2022/11/10	0	0.00	1	23.45	23.00	-1	5,219	-0.02%
2022/11/09	1	23.35	4	23.35	23.35	-3	5,225	-0.06%
2022/11/08	4	24.15	1	23.85	23.20	3	5,211	0.06%
2022/11/07	1	23.60	1	22.95	23.50	0	5,072	0.00%
2022/11/04	0.2	22.30	10	21.85	22.10	-9.9	4,849	-0.20%
2022/11/03	10	21.63	11	21.60	21.60	-1	4,732	-0.02%
2022/11/02	1.3	22.51	0	0.00	22.00	1.3	4,731	0.03%
2022/11/01	0.1	22.55	0.2	22.50	22.00	-0.1	4,681	0.00%
2022/10/31	0	0.00	60	23.10	22.95	-60	4,593	-1.31%
2022/10/28	12	23.73	0	0.00	23.45	12	4,610	0.26%
2022/10/27	1	24.00	0	0.00	24.25	1	4,627	0.02%
2022/10/26	1	23.90	1	24.20	23.90	0	4,657	0.00%
2022/10/24	1.2	24.99	0	0.00	24.80	1.2	4,708	0.02%
2022/10/21	1	24.35	0	0.00	23.90	1	4,699	0.02%
2022/10/20	1	24.05	3	24.20	24.40	-2	4,703	-0.04%
2022/10/17	3	23.87	7	23.84	24.65	-4	4,804	-0.08%
2022/10/14	2	24.70	3	25.45	25.30	-1	4,938	-0.02%
2022/10/12	1	26.10	0	0.00	26.10	1	5,050	0.02%
2022/10/11	0	0.00	0.1	27.35	27.30	-0.1	5,033	0.00%
2022/10/07	0	0.00	1.1	28.23	28.20	-1.1	5,016	-0.02%
2022/10/06	1	28.00	0	0.00	28.20	1	5,012	0.02%
2022/10/05	0	0.00	1	27.65	27.80	-1	4,976	-0.02%
2022/10/04	10.1	26.70	1	26.40	27.05	9.1	4,909	0.19%
2022/10/03	1	24.80	3	25.02	25.10	-2	4,834	-0.04%
2022/09/30	0	0.00	11	23.66	24.45	-11	4,871	-0.23%
2022/09/29	3	24.50	2	24.53	24.40	1	4,901	0.02%
2022/09/28	3	25.38	0.3	24.88	24.10	2.8	4,936	0.06%
2022/09/27	10	26.60	6	26.41	26.55	4	4,900	0.08%
2022/09/26	42	27.06	0	0.00	26.60	42	4,929	0.85%
2022/09/23	0	0.00	1.1	28.85	28.65	-1.1	4,933	-0.02%
2022/09/22	4.2	28.47	3	28.38	28.15	1.2	4,893	0.02%
2022/09/21	0	0.00	1	28.45	28.30	-1	4,823	-0.02%
2022/09/20	6	27.78	6	27.85	27.40	0	4,735	0.00%
2022/09/19	1	27.95	2	28.30	27.40	-1	4,889	-0.02%
2022/09/16	0	0.00	11	28.80	29.00	-11	4,918	-0.22%
2022/09/15	29.4	28.02	16	28.23	28.40	13.4	4,890	0.27%
2022/09/14	1	26.05	2	26.80	27.15	-1	4,792	-0.02%
2022/09/13	1	26.85	0	0.00	26.70	1	4,781	0.02%
2022/09/12	0	0.00	12	27.38	27.05	-12	4,898	-0.24%
2022/09/08	0	0.00	3	26.67	26.45	-3	4,919	-0.06%
2022/09/07	2	26.70	0	0.00	26.90	2	4,965	0.04%
2022/09/06	2	26.98	7	27.05	27.15	-5	4,974	-0.10%
2022/09/05	2.2	26.27	8	26.60	26.10	-5.9	4,966	-0.12%
2022/09/02	7	26.75	6.1	26.72	26.20	0.9	5,028	0.02%
2022/09/01	1	27.85	0.1	27.85	27.35	0.9	5,040	0.02%
2022/08/31	3.1	27.92	3	28.05	28.25	0.1	5,093	0.00%
2022/08/30	4.2	28.46	3	28.37	28.40	1.2	5,074	0.02%
2022/08/29	6	28.43	10	28.51	28.30	-4	5,086	-0.08%
2022/08/25	0.1	30.45	0	0.00	30.45	0.1	5,122	0.00%
2022/08/24	0.2	30.43	0	0.00	30.25	0.2	5,203	0.00%
2022/08/23	4.3	30.53	2	30.50	30.50	2.3	5,313	0.04%
2022/08/22	5.1	30.76	0	0.00	30.70	5.1	5,367	0.10%
2022/08/18	2	32.18	1	32.50	32.35	1	5,535	0.02%
2022/08/17	0	0.00	1	31.95	31.90	-1	5,699	-0.02%
2022/08/15	1	31.80	0	0.00	32.10	1	6,298	0.02%
2022/08/12	0.1	31.85	2	32.10	32.15	-1.9	6,355	-0.03%
2022/08/09	2	30.65	20	31.05	31.05	-18	6,501	-0.28%
2022/08/08	0	0.00	0.1	30.00	30.50	-0.1	6,615	0.00%
2022/08/04	0	0.00	1.2	29.42	29.85	-1.2	6,843	-0.02%
2022/08/03	1	30.05	0	0.00	30.05	1	6,942	0.01%
2022/08/02	20	30.80	0.2	30.85	30.70	19.8	7,204	0.27%
2022/08/01	1	31.40	0	0.00	31.90	1	7,446	0.01%
2022/07/29	1	31.55	20	32.00	31.55	-19	7,651	-0.25%
2022/07/27	0.2	31.70	0	0.00	31.75	0.2	8,157	0.00%
2022/07/26	20	31.20	1.2	31.34	31.25	18.9	8,303	0.23%
2022/07/25	0	0.00	0.1	31.65	31.70	-0.1	8,565	0.00%
2022/07/22	3	32.10	0.2	31.80	32.40	2.8	8,659	0.03%
2022/07/21	4	33.08	3	32.38	32.25	1	8,824	0.01%
2022/07/20	0	0.00	2	31.73	31.05	-2	8,884	-0.02%
2022/07/19	2	33.63	0	0.00	33.30	2	9,059	0.02%
2022/07/12	3	30.30	3	30.38	30.40	0	12,663	0.00%
2022/07/08	0	0.00	2	32.88	32.75	-2	13,146	-0.02%
2022/07/07	0	0.00	1	31.10	31.60	-1	13,115	-0.01%
2022/07/06	0	0.00	8	31.30	31.10	-8	13,094	-0.06%
2022/07/05	0	0.00	1	30.75	31.55	-1	13,081	-0.01%
2022/07/01	2	30.70	1	30.65	29.30	1	13,082	0.01%
2022/06/30	8	31.53	0	0.00	31.45	8	13,010	0.06%
2022/06/28	0	0.00	3	33.45	33.80	-3	12,960	-0.02%
2022/06/27	6	34.62	0	0.00	34.65	6	12,946	0.05%
2022/06/24	7	32.59	7	32.87	32.30	0	12,844	0.00%
2022/06/23	1	32.50	1	32.50	31.90	0	12,823	0.00%
2022/06/22	2	33.98	2	33.78	33.00	0	12,847	0.00%
2022/06/21	1	34.65	0	0.00	34.80	1	12,780	0.01%
2022/06/20	18	35.11	42	34.58	34.00	-24	12,761	-0.19%
2022/06/17	1	37.85	0	0.00	37.65	1	12,687	0.01%
2022/06/16	5	39.03	0	0.00	37.50	5	12,707	0.04%
2022/06/15	2	39.85	2	40.10	39.50	0	12,767	0.00%
2022/06/13	4	40.31	0	0.00	40.05	4	13,235	0.03%
2022/06/08	0	0.00	20	44.55	44.35	-20	15,286	-0.13%
2022/06/06	0	0.00	1	45.60	44.50	-1	17,329	-0.01%
2022/06/02	1	45.20	5	45.01	44.95	-4	17,409	-0.02%
2022/06/01	1	44.90	1	45.30	44.95	0	17,605	0.00%
2022/05/31	5	45.27	4	44.60	44.55	1	17,930	0.01%
2022/05/30	2	44.98	2	45.05	44.85	0	18,006	0.00%
2022/05/27	1	45.00	2	45.15	45.10	-1	18,173	-0.01%
2022/05/26	2	45.45	14	45.31	45.15	-12	18,374	-0.07%
2022/05/25	34	45.05	22.1	45.22	45.00	11.9	19,013	0.06%
2022/05/24	4	45.63	48.3	45.70	45.10	-44.3	19,477	-0.23%
2022/05/23	17	45.06	6	45.44	44.75	11	19,728	0.06%
2022/05/20	1	43.70	0	0.00	43.00	1	19,665	0.01%
2022/05/17	2	42.80	2	44.00	42.75	0	21,280	0.00%
2022/05/16	2	42.38	2.1	43.07	43.65	-0.1	21,284	0.00%
2022/05/13	20	43.70	5	43.42	43.35	15	21,195	0.07%
2022/05/12	65	43.26	20	44.81	42.75	45	21,177	0.21%
2022/05/11	21	44.28	2	44.43	44.80	19	21,046	0.09%
2022/05/10	30	45.53	21	45.29	45.20	9	21,060	0.04%
2022/05/09	20	46.11	20	44.76	44.40	0	20,835	0.00%
2022/05/06	5	46.00	5	46.29	46.25	0	20,764	0.00%
2022/05/05	2	45.95	11	46.02	46.25	-9	20,663	-0.04%
2022/05/04	36.2	45.73	51	45.54	45.30	-14.8	20,480	-0.07%
2022/05/03	1	43.50	34	43.78	44.05	-33	20,208	-0.16%
2022/04/29	0.1	44.50	0	0.00	44.50	0.1	20,137	0.00%
2022/04/28	1	42.80	5	43.00	42.45	-4	19,944	-0.02%
2022/04/27	6	43.92	9	43.26	43.15	-3	19,857	-0.02%
2022/04/26	13.1	43.92	3	44.18	43.40	10.1	19,656	0.05%
2022/04/25	22.1	45.94	29	45.34	45.25	-6.9	19,467	-0.04%
2022/04/22	22.2	48.96	16	49.41	48.70	6.2	19,228	0.03%
2022/04/21	49	49.58	28	49.79	49.00	21	18,969	0.11%
2022/04/20	62.2	49.41	114.6	49.52	48.25	-52.4	18,197	-0.29%	大賣/
2022/04/19	2	47.68	53.5	47.64	47.25	-51.5	16,420	-0.31%
2022/04/18	4	46.15	8.6	45.95	45.40	-4.6	15,772	-0.03%
2022/04/15	12	45.98	2.7	45.90	45.60	9.3	15,688	0.06%
2022/04/14	2	44.25	0	0.00	44.10	2	15,270	0.01%
2022/04/13	1	43.75	0	0.00	43.55	1	15,274	0.01%
2022/04/11	1	43.20	0	0.00	42.65	1	15,414	0.01%
2022/04/08	0	0.00	2	42.80	42.90	-2	15,461	-0.01%
2022/04/07	1	42.20	0	0.00	41.00	1	15,455	0.01%
2022/04/06	0	0.00	1	42.90	42.80	-1	15,481	-0.01%
2022/03/31	0	0.00	2	43.73	43.45	-2	15,620	-0.01%
2022/03/29	3	44.07	5	44.12	44.10	-2	15,639	-0.01%
2022/03/28	1	43.05	0	0.00	44.05	1	15,700	0.01%
2022/03/25	11	43.75	12	43.17	43.10	-1	15,880	-0.01%
2022/03/24	6	44.72	5	44.45	44.45	1	15,869	0.01%
2022/03/23	0	0.00	1	45.20	44.90	-1	16,004	-0.01%
2022/03/22	7	45.16	7	44.93	44.90	0	16,094	0.00%
2022/03/21	27	45.11	7	45.34	45.40	20	16,239	0.12%
2022/03/18	12.3	44.78	0	0.00	45.00	12.3	16,282	0.08%
2022/03/17	0	0.00	14	45.65	45.80	-14	16,302	-0.09%
2022/03/16	31	45.28	80	44.90	44.45	-49	16,384	-0.30%
2022/03/15	39.2	46.69	12	45.85	45.20	27.2	16,604	0.16%
2022/03/14	102	48.22	66	48.65	47.80	36	16,799	0.21%	大買/
2022/03/11	108.5	47.67	35.1	47.38	48.15	73.4	16,313	0.45%	大買/
2022/03/10	39	47.76	111	48.64	47.10	-72	15,460	-0.47%	大賣/
2022/03/09	6	42.77	44	44.10	45.10	-38	14,030	-0.27%
2022/03/08	1	41.10	2	41.15	41.00	-1	14,081	-0.01%
2022/03/07	1	43.45	3	43.40	43.05	-2	13,978	-0.01%
2022/03/04	24.3	45.64	3	45.33	45.25	21.3	13,893	0.15%
2022/03/03	0	0.00	0.4	44.98	44.95	-0.4	13,591	0.00%
2022/03/02	15	44.92	0	0.00	44.50	15	13,513	0.11%
2022/03/01	39	44.79	8	44.99	44.80	31	13,411	0.23%
2022/02/25	18	45.98	24.5	45.94	44.50	-6.5	13,260	-0.05%
2022/02/24	8	44.93	10	44.30	43.95	-2	12,558	-0.02%
2022/02/23	17	43.95	1	44.45	44.10	16	11,928	0.13%
2022/02/21	29.5	46.12	13.6	46.06	43.80	15.9	11,259	0.14%
2022/02/18	6	43.53	6.3	43.16	44.30	-0.3	10,238	0.00%
2022/02/17	3	40.50	0	0.00	40.30	3	9,889	0.03%
2022/02/16	0	0.00	3	41.13	41.00	-3	9,903	-0.03%
2022/02/14	2	39.20	1	38.95	38.95	1	10,035	0.01%
2022/02/11	0	0.00	5	40.45	39.90	-5	10,082	-0.05%
2022/02/10	2	39.90	2	40.35	40.45	0	10,322	0.00%
2022/02/09	3	39.27	2	39.55	39.20	1	10,424	0.01%
2022/02/08	12	39.17	5	39.38	38.95	7	10,534	0.07%
2022/02/07	1	38.80	1	36.85	39.05	0	10,725	0.00%
2022/01/25	1	35.75	5	35.80	35.30	-4	11,231	-0.04%
2022/01/24	0	0.00	2	36.65	37.05	-2	11,282	-0.02%
2022/01/21	3	37.40	1.1	37.20	36.70	1.9	11,408	0.02%
2022/01/20	1	38.30	1	38.65	38.50	0	11,467	0.00%
2022/01/19	1	39.20	3	38.95	38.45	-2	11,563	-0.02%
2022/01/18	1	40.10	0	0.00	39.65	1	11,669	0.01%
2022/01/17	1	39.50	7.2	39.54	39.50	-6.2	11,855	-0.05%
2022/01/14	0.4	40.00	2	39.95	40.00	-1.6	12,072	-0.01%
2022/01/12	2	40.30	0	40.40	41.20	2	12,267	0.02%
2022/01/11	0.5	41.29	0.4	41.00	40.95	0.1	12,517	0.00%
2022/01/10	10.7	40.90	4	40.91	40.90	6.7	12,993	0.05%
2022/01/07	1	41.90	0	0.00	41.90	1	13,083	0.01%
2022/01/06	1	43.10	0	0.00	43.00	1	13,411	0.01%
2022/01/05	2.6	44.25	4	44.41	43.70	-1.4	13,643	-0.01%
2022/01/04	1	44.00	1	44.30	44.65	0	13,686	0.00%
2022/01/03	2	43.83	8	44.09	44.20	-6	14,030	-0.04%
2021/12/29	0.3	45.72	0	0.00	45.40	0.3	14,770	0.00%
2021/12/28	6	46.98	5	46.75	45.90	1	15,060	0.01%
2021/12/27	1.1	46.12	1	46.35	46.10	0.1	15,409	0.00%
2021/12/24	1.3	46.89	0	0.00	46.60	1.3	15,659	0.01%
2021/12/23	1	47.90	0	0.00	46.85	1	16,080	0.01%
2021/12/22	8.9	47.82	0	0.00	47.60	8.9	16,309	0.05%
2021/12/21	20	47.91	9	48.08	48.30	11	16,421	0.07%
2021/12/20	24	46.72	0	0.00	46.70	24	16,321	0.15%
2021/12/17	13	47.58	11	46.83	46.45	2	16,507	0.01%
2021/12/16	3	46.70	1	47.50	46.40	2	16,710	0.01%
2021/12/15	2	46.13	8	46.63	46.75	-6	16,713	-0.04%
2021/12/14	1	45.60	1	46.35	44.70	0	16,837	0.00%
2021/12/13	18	47.49	0	0.00	47.00	18	17,025	0.11%
2021/12/10	9	48.68	4	49.10	48.15	5	17,372	0.03%
2021/12/09	40	51.40	5	51.18	51.00	35	17,736	0.20%
2021/12/08	4	49.70	8	49.96	50.20	-4	17,981	-0.02%
2021/12/07	3	44.27	33	44.97	45.80	-30	17,768	-0.17%
2021/12/06	21	43.81	50	44.30	43.80	-29	18,102	-0.16%
2021/12/03	1	44.30	6	44.20	43.25	-5	18,761	-0.03%
2021/12/02	5	43.61	0	0.00	44.05	5	19,708	0.03%
2021/12/01	20	42.15	0	0.00	42.45	20	19,899	0.10%
2021/11/30	1	43.05	2	42.10	42.70	-1	20,658	0.00%
2021/11/29	5	41.13	0.2	41.10	40.75	4.8	21,644	0.02%
2021/11/26	0	0.00	1.2	42.81	41.20	-1.2	22,686	-0.01%
2021/11/25	1	43.80	0	0.00	42.85	1	23,768	0.00%
2021/11/24	1	43.90	1	42.85	43.60	0	25,368	0.00%
2021/11/23	0	0.00	5	43.15	42.50	-5	25,959	-0.02%
2021/11/22	2	43.18	1	42.70	43.15	1	27,384	0.00%
2021/11/19	0	0.00	2	42.45	42.40	-2	28,767	-0.01%
2021/11/18	11	43.18	0	0.00	43.00	11	30,998	0.04%
2021/11/17	0	0.00	1	43.25	43.05	-1	31,371	0.00%
2021/11/16	1	42.70	1	43.75	44.20	0	32,589	0.00%
2021/11/15	0	0.00	8	42.34	42.70	-8	34,574	-0.02%
2021/11/12	2	42.55	0	0.00	42.55	2	35,327	0.01%
2021/11/11	0	0.00	2	42.70	41.50	-2	35,478	-0.01%
2021/11/10	1	43.50	12	43.54	43.35	-11	35,594	-0.03%
2021/11/09	21	44.46	3	44.35	43.90	18	35,942	0.05%
2021/11/08	3	43.91	9	43.81	44.30	-6	35,955	-0.02%
2021/11/04	27	44.39	37	43.81	42.90	-10	36,514	-0.03%
2021/11/03	20	44.22	25	43.53	43.45	-5	37,824	-0.01%
2021/11/02	2	41.30	4	41.35	41.10	-2	38,083	-0.01%
2021/11/01	1	41.80	23	41.48	41.10	-22	38,111	-0.06%
2021/10/29	5	40.60	26	41.31	40.80	-21	38,187	-0.05%
2021/10/28	1	40.20	0	0.00	40.20	1	38,417	0.00%
2021/10/27	8	40.87	31	40.48	40.65	-23	38,808	-0.06%
2021/10/26	0	0.00	2	41.50	42.00	-2	39,488	-0.01%
2021/10/25	4	41.61	3	41.57	42.00	1	40,330	0.00%
2021/10/22	14	41.96	27	41.12	41.10	-13	40,941	-0.03%
2021/10/21	13	43.61	1	43.60	43.30	12	41,212	0.03%
2021/10/20	12	44.29	2	43.50	43.20	10	41,449	0.02%
2021/10/19	21	44.76	1	45.00	44.10	20	41,844	0.05%
2021/10/18	7	44.00	19	44.90	45.65	-12	42,166	-0.03%
2021/10/15	0	0.00	2	44.30	44.30	-2	42,403	0.00%
2021/10/14	9	43.91	5	43.94	44.20	4	42,793	0.01%
2021/10/13	9	45.26	5	45.66	43.50	4	42,883	0.01%
2021/10/12	6	46.12	13	45.89	45.90	-7	44,043	-0.02%
2021/10/08	3	48.79	5	48.00	48.70	-2	44,735	0.00%
2021/10/07	5	48.04	1	47.75	48.50	4	45,111	0.01%
2021/10/06	3	45.83	5	45.47	45.00	-2	45,156	0.00%
2021/10/05	12	47.40	11	47.51	47.85	1	45,594	0.00%
2021/10/04	19	49.23	17	49.55	47.00	2	46,100	0.00%
2021/10/01	20	53.52	1	53.00	53.00	19	47,629	0.04%
2021/09/30	3.1	57.85	16	58.43	58.40	-12.9	49,158	-0.03%
2021/09/29	10	55.70	21	56.74	54.70	-11	48,845	-0.02%
2021/09/28	14	55.09	8	55.98	55.50	6	48,637	0.01%
2021/09/27	15	58.31	6	58.38	58.20	9	48,523	0.02%
2021/09/24	7	59.66	1	58.90	58.60	6	48,505	0.01%
2021/09/23	1	58.60	1	59.00	58.10	0	48,309	0.00%
2021/09/22	1	56.70	0	0.00	57.70	1	48,010	0.00%
2021/09/17	1	57.50	1	57.90	58.00	0	47,987	0.00%
2021/09/16	4	57.33	3	57.20	57.30	1	47,791	0.00%
2021/09/15	8	59.44	9	58.97	59.20	-1	47,790	0.00%
2021/09/14	14.1	60.95	20.1	62.73	59.10	-5.9	47,320	-0.01%
2021/09/13	19	63.03	6.2	62.13	61.50	12.8	47,114	0.03%
2021/09/10	1	60.59	21	60.71	59.80	-20	46,563	-0.04%
2021/09/09	5	59.52	67	60.59	59.90	-62	46,502	-0.13%
2021/09/08	66	58.48	44.2	58.71	60.30	21.9	48,879	0.04%
2021/09/07	25	59.11	24.2	58.36	57.60	0.8	50,797	0.00%
2021/09/06	16.4	56.96	13	58.35	55.80	3.4	52,497	0.01%
2021/09/03	71.2	61.27	27.1	61.88	60.70	44.1	54,167	0.08%
2021/09/02	27.2	61.58	26	62.52	63.80	1.2	54,218	0.00%
2021/09/01	86.2	63.94	26	63.99	61.90	60.2	55,198	0.11%
2021/08/31	19	67.75	14.2	67.71	67.70	4.8	54,516	0.01%
2021/08/30	14.2	67.42	27.2	67.27	67.00	-13	53,818	-0.02%
2021/08/27	25.2	64.97	21	65.02	64.30	4.2	52,661	0.01%
2021/08/26	8.1	67.30	7	66.75	66.60	1.1	52,777	0.00%
2021/08/25	54	63.89	53.1	62.71	65.70	0.9	52,918	0.00%
2021/08/24	59.1	64.07	17.1	63.61	63.80	42	52,005	0.08%
2021/08/23	5	60.50	21.1	60.31	60.50	-16.1	50,543	-0.03%
2021/08/20	58	53.76	72	54.10	55.00	-14	51,324	-0.03%
2021/08/19	87	54.10	43	54.17	51.70	44	51,051	0.09%
2021/08/18	16	51.28	57	50.51	52.40	-41	50,007	-0.08%
2021/08/17	6	49.02	20	49.67	47.70	-14	50,557	-0.03%
2021/08/16	25	49.38	31	49.58	48.50	-6	50,984	-0.01%
2021/08/13	86	51.13	57	51.75	49.50	29	51,529	0.06%
2021/08/12	9	49.42	0	0.00	50.30	9	51,812	0.02%
2021/08/11	16	49.47	15	49.11	49.10	1	52,430	0.00%
2021/08/10	53	52.43	57	52.40	50.40	-4	52,970	-0.01%
2021/08/09	98	53.86	100	54.13	52.10	-2	52,740	0.00%
2021/08/06	25	52.83	36	53.65	54.10	-11	51,535	-0.02%
2021/08/05	19	50.35	9	50.39	49.20	10	51,190	0.02%
2021/08/04	6	51.42	2	51.20	50.90	4	51,652	0.01%
2021/08/03	8	51.98	8	51.40	51.20	0	53,098	0.00%
2021/08/02	15	50.03	26	50.73	51.00	-11	53,338	-0.02%
2021/07/30	40	54.16	34	53.68	50.00	6	54,107	0.01%
2021/07/29	81	51.85	101	51.44	54.40	-20	53,367	-0.04%	大賣/
2021/07/28	178	48.43	137	48.61	49.50	41	52,449	0.08%	大買/大賣/
2021/07/27	24	48.60	13	48.40	46.50	11	51,673	0.02%
2021/07/26	3	51.70	24	50.69	49.30	-21	51,299	-0.04%
2021/07/23	20	52.22	15	51.93	53.50	5	50,976	0.01%
2021/07/22	19	50.80	11	50.05	49.85	8	50,458	0.02%
2021/07/21	7	56.96	18	56.01	51.70	-11	49,923	-0.02%
2021/07/20	27	54.93	15	54.97	56.40	12	49,293	0.02%
2021/07/19	11	55.33	22	55.91	55.10	-11	48,920	-0.02%
2021/07/16	47	57.76	31	57.29	55.00	16	48,672	0.03%
2021/07/15	19	53.73	21	54.30	55.90	-2	47,599	0.00%
2021/07/14	28	52.25	20	52.33	50.90	8	47,513	0.02%
2021/07/13	5	56.84	19	55.93	54.40	-14	46,883	-0.03%
2021/07/12	6	63.20	5	61.60	60.40	1	47,094	0.00%
2021/07/09	54	67.94	52	66.27	62.70	2	46,827	0.00%
2021/07/08	23	73.00	27.1	70.50	68.30	-4.1	47,679	-0.01%
2021/07/07	39	73.18	40	74.14	71.10	-1	46,134	0.00%
2021/07/06	1.1	66.92	1	69.30	69.30	0.1	44,771	0.00%
2021/07/05	0	0.00	5.1	63.08	63.00	-5.1	45,005	-0.01%
2021/07/02	15	66.99	0.1	66.90	67.50	14.9	45,037	0.03%
2021/06/30	0	0.00	50	60.50	63.90	-50	45,006	-0.11%
2021/06/29	2	59.20	0.1	60.00	59.00	1.9	44,970	0.00%
2021/06/28	2.2	63.18	1	64.30	62.20	1.2	44,934	0.00%
2021/06/25	0	0.00	2	59.70	59.40	-2	44,861	0.00%
2021/06/24	1	60.90	25.6	58.62	60.90	-24.6	44,838	-0.05%
2021/06/22	16.1	68.39	16.4	67.52	68.90	-0.3	44,606	0.00%
2021/06/21	7	63.06	7	63.80	63.80	0	44,233	0.00%
2021/06/18	5.9	55.81	41.1	56.13	58.00	-35.2	45,082	-0.08%
2021/06/17	109.2	51.42	49	51.40	52.80	60.2	45,290	0.13%	大買/
2021/06/16	42	46.95	66	47.17	48.05	-24	42,907	-0.06%
2021/06/15	153	42.53	128	42.71	43.70	25	40,585	0.06%	大買/大賣/
2021/06/11	55	38.72	116	38.69	39.75	-61	37,979	-0.16%	大賣/
2021/06/10	78	35.94	97	36.88	36.15	-19	36,106	-0.05%
2021/06/09	118	37.65	55	37.87	36.60	63	35,605	0.18%	大買/
2021/06/08	7	36.46	20	35.97	36.90	-13	33,536	-0.04%
2021/06/07	42	35.13	35	35.10	33.55	7	33,183	0.02%
2021/06/04	18	37.20	8	36.86	35.45	10	32,705	0.03%
2021/06/03	23	38.85	14	39.22	38.30	9	32,180	0.03%
2021/06/02	76	39.30	28.1	39.13	37.70	47.9	31,370	0.15%
2021/06/01	20	35.88	30	35.70	36.60	-10	29,844	-0.03%
2021/05/31	26	36.81	51.1	36.84	35.20	-25	29,322	-0.09%
2021/05/28	48.1	36.59	31	36.55	36.25	17.1	28,468	0.06%
2021/05/27	43	36.01	24	36.11	35.55	19	27,260	0.07%
2021/05/26	43	34.23	61.1	34.31	34.70	-18.1	26,202	-0.07%
2021/05/25	43.1	34.89	23	33.90	33.00	20.1	25,070	0.08%
2021/05/24	6	31.78	11	31.68	33.25	-5	23,739	-0.02%
2021/05/21	15	28.75	12	29.78	30.25	3	23,232	0.01%
2021/05/20	22	28.95	21	28.66	27.50	1	22,566	0.00%
2021/05/19	48	28.16	74.1	27.66	27.90	-26.1	22,070	-0.12%
2021/05/18	46.1	26.79	27	26.63	26.95	19.1	21,209	0.09%
2021/05/17	0	0.00	2	25.33	25.20	-2	20,287	-0.01%
2021/05/14	34	31.33	58	29.36	27.95	-24	19,953	-0.12%
2021/05/13	42	31.57	38	31.52	31.05	4	19,467	0.02%
2021/05/12	3	36.38	10	36.72	34.45	-7	19,082	-0.04%
2021/05/11	57.1	37.97	46.1	37.94	38.25	11	18,559	0.06%
2021/05/10	15	34.60	20	34.78	35.55	-5	16,953	-0.03%
2021/05/07	51.1	31.38	72	31.62	32.35	-21	16,299	-0.13%
2021/05/06	0	0.00	0.3	29.00	29.45	-0.3	15,030	0.00%
2021/05/03	5	29.90	7	30.50	29.00	-2	14,944	-0.01%
2021/04/29	0	0.00	5	28.00	29.00	-5	14,880	-0.03%
2021/04/28	2	27.85	0	0.00	28.30	2	14,931	0.01%
2021/04/27	0	0.00	2	28.80	28.85	-2	14,965	-0.01%
2021/04/26	31	28.27	8.5	28.61	28.85	22.5	14,986	0.15%
2021/04/23	0	0.00	27	27.02	27.00	-27	14,973	-0.18%
2021/04/22	20	35.55	21.9	34.18	30.00	-1.9	15,665	-0.01%
2021/04/21	44	32.99	10	33.01	33.30	34	15,530	0.22%
2021/04/20	37	29.64	43.2	30.02	30.30	-6.2	15,294	-0.04%
2021/04/19	0	0.00	1	27.55	27.55	-1	14,488	-0.01%
2021/04/16	38	24.28	11.2	24.33	25.05	26.8	14,367	0.19%
2021/04/15	4.2	23.29	47.1	23.01	22.80	-42.9	13,506	-0.32%
2021/04/14	155.2	22.75	107	23.10	23.00	48.2	13,125	0.37%	大買/大賣/
2021/04/13	5	20.71	22	21.65	21.65	-17	11,426	-0.15%
2021/04/12	30	20.18	14.1	19.69	19.70	15.9	10,992	0.14%
2021/04/09	14	19.40	9	19.02	18.80	5	10,562	0.05%
2021/04/08	0.1	19.50	9	19.52	19.65	-8.9	10,215	-0.09%
2021/04/07	0	0.00	14	18.95	19.35	-14	10,214	-0.14%
2021/04/06	2	18.10	0	0.00	18.10	2	10,228	0.02%
2021/03/31	1	18.00	1	18.05	18.00	0	10,538	0.00%
2021/03/30	2	17.68	6	17.62	17.65	-4	10,717	-0.04%
2021/03/29	1	18.30	13	18.39	18.20	-12	11,215	-0.11%
2021/03/26	12	17.71	2	17.53	17.75	10	11,431	0.09%
2021/03/25	1	16.50	0	0.00	16.45	1	11,419	0.01%
2021/03/23	71	18.44	41.4	17.30	17.55	29.7	11,514	0.26%
2021/03/22	11	18.55	6	18.66	18.75	5	10,458	0.05%
2021/03/19	3	16.52	1	17.05	17.05	2	9,986	0.02%
2021/03/18	5	14.75	59.4	14.78	15.50	-54.4	9,503	-0.57%
2021/03/17	0	0.00	6	13.68	14.10	-6	9,043	-0.07%
2021/03/16	6	13.59	0	0.00	13.85	6	8,790	0.07%
2021/03/15	9	12.64	16	12.43	12.75	-7	8,337	-0.08%
2021/03/12	6	11.65	0.8	11.75	11.60	5.2	8,069	0.06%
2021/03/11	0	0.00	10	11.90	11.75	-10	8,026	-0.12%
2021/03/03	0	0.00	2	11.60	11.45	-2	7,697	-0.03%
2021/03/02	2	11.60	5	12.05	11.30	-3	7,715	-0.04%
2021/02/26	4	11.35	14	11.59	11.70	-10	7,669	-0.13%
2021/02/25	14	11.69	46	11.67	11.65	-32	7,613	-0.42%
2021/02/24	4	11.63	8	11.58	11.65	-4	7,539	-0.05%
2021/02/23	45	11.95	0	0.00	11.90	45	7,470	0.60%
2021/02/22	6.1	11.90	25.1	12.17	12.10	-19	7,259	-0.26%
2021/02/19	70	11.71	4.3	11.67	11.50	65.7	7,117	0.92%
2021/02/18	5	11.20	9	11.17	11.35	-4	6,852	-0.06%
2021/02/17	6	10.01	10.2	10.23	10.35	-4.2	6,787	-0.06%
2021/02/05	7	9.94	2	10.15	9.90	5	6,741	0.07%
2021/02/04	4	9.93	4	10.13	9.94	0	6,759	0.00%
2021/02/03	6	10.05	2	10.40	9.98	4	6,780	0.06%
2021/02/02	1	10.75	1	10.55	10.35	0	7,029	0.00%
2021/01/28	0	0.00	1	10.25	10.25	-1	7,253	-0.01%
2021/01/27	3.1	10.10	2.3	10.25	9.96	0.8	7,213	0.01%
2021/01/25	20.8	10.61	3.1	10.86	10.75	17.7	7,238	0.24%
2021/01/22	0	0.00	6	10.05	10.25	-6	7,138	-0.08%
2021/01/21	9.1	9.86	11	10.16	9.72	-1.9	7,113	-0.03%
2021/01/20	4	9.78	0	0.00	9.56	4	7,016	0.06%
2021/01/19	6	10.70	1	11.45	10.45	5	6,930	0.07%
2021/01/18	4	11.45	4	11.20	11.00	0	6,890	0.00%
2021/01/15	6	12.20	6	12.17	11.20	0	6,737	0.00%
2021/01/14	0	0.00	2	11.70	12.35	-2	5,819	-0.03%
2021/01/13	10	11.25	18	11.46	11.25	-8	5,699	-0.14%
2021/01/06	0	0.00	8	12.70	12.20	-8	5,345	-0.15%
2021/01/05	0	0.00	2	13.00	13.00	-2	5,299	-0.04%
2020/12/30	0	0.00	10	12.40	12.70	-10	5,236	-0.19%
2020/12/29	0	0.00	35	14.83	13.20	-35	5,090	-0.69%
2020/12/28	28	14.21	3.1	14.02	14.50	24.9	4,900	0.51%
2020/12/25	10	12.90	3	12.92	13.20	7	4,643	0.15%
2020/12/24	13.4	12.51	0.3	12.65	12.40	13.1	4,435	0.30%
2020/12/23	37	11.33	26	11.29	11.95	11	4,179	0.26%
2020/12/22	14	10.93	20.1	10.95	10.90	-6.1	3,646	-0.17%
2020/12/21	21	9.98	0	0.00	9.98	21	3,314	0.63%
2020/12/17	0	0.00	9	8.50	8.26	-9	3,017	-0.30%
2020/12/16	9	8.48	0	0.00	8.48	9	2,959	0.30%
2020/12/15	0	0.00	2	8.40	8.03	-2	2,864	-0.07%
2020/12/10	0	0.00	0.3	7.70	7.55	-0.3	2,564	-0.01%
2020/12/09	0.4	7.72	0	7.75	7.70	0.4	2,571	0.01%
2020/12/08	1	7.87	1	7.75	7.79	0	2,572	0.00%
2020/11/30	0	0.00	5	7.75	7.63	-5	2,732	-0.18%
2020/11/27	2	7.50	1	7.50	7.50	1	2,719	0.04%
2020/11/26	8	7.46	0	0.00	7.57	8	2,822	0.28%
2020/11/24	0	0.00	2	7.26	7.18	-2	2,799	-0.07%
2020/11/23	0	0.00	0	7.20	7.18	0	2,789	0.00%
2020/11/20	1.3	7.14	0	7.17	7.11	1.3	2,818	0.05%
2020/11/17	0.3	7.00	0	0.00	7.06	0.3	2,791	0.01%
2020/11/16	2	7.05	0	0.00	7.02	2	2,789	0.07%
2020/11/13	0	0.00	0.7	7.03	7.09	-0.7	2,800	-0.02%
2020/11/11	0	0.00	1	7.10	7.18	-1	2,779	-0.04%
2020/11/10	2	7.26	1	7.41	7.20	1	2,747	0.04%
2020/11/09	1	7.24	0	0.00	7.29	1	2,431	0.04%
2020/11/05	2	7.29	2	7.32	7.19	0	2,383	0.00%
2020/11/04	1	7.01	0	0.00	7.03	1	2,016	0.05%
2020/11/03	5	7.04	5	7.05	6.95	0	2,005	0.00%
2020/10/29	0	0.00	1	7.03	7.16	-1	1,871	-0.05%
2020/10/28	1	6.97	0	0.00	6.99	1	1,802	0.06%
2020/10/26	10	7.37	12	7.43	7.39	-2	1,757	-0.11%
2020/10/23	1	6.83	0	0.00	6.83	1	1,655	0.06%
2020/10/13	0	0.00	4	6.69	6.70	-4	1,671	-0.24%
2020/10/12	10	6.93	6	6.95	6.60	4	1,669	0.24%
2020/09/30	0	0.00	0.4	6.73	6.73	-0.4	1,617	-0.02%
2020/09/28	0	0.00	1	6.71	6.68	-1	1,653	-0.06%
2020/09/25	0	0.00	1	6.66	6.66	-1	1,684	-0.06%
2020/09/24	1	6.57	0	0.00	6.57	1	1,825	0.05%
2020/09/23	0	0.00	3	6.77	6.77	-3	1,819	-0.16%
2020/09/18	2	7.14	0	0.00	7.11	2	1,817	0.11%
2020/09/11	1	7.36	20	7.61	7.23	-19	1,823	-1.04%
2020/09/10	3	7.83	13	7.80	7.68	-10	1,828	-0.55%
2020/09/09	12	7.71	0	0.00	7.92	12	1,807	0.66%
2020/09/08	13	7.94	30	7.93	7.85	-17	1,773	-0.96%
2020/09/07	22	7.50	7	7.50	7.63	15	1,641	0.91%
2020/09/04	0	0.00	2	7.03	6.94	-2	1,562	-0.13%
2020/09/03	4	7.09	6	7.16	7.08	-2	1,587	-0.13%
2020/09/02	1	7.07	2	7.11	7.11	-1	1,693	-0.06%
2020/09/01	29	7.20	14.2	7.20	7.30	14.8	1,740	0.85%
2020/08/25	1	6.34	0	0.00	6.38	1	1,533	0.07%
2020/08/17	1	6.51	21	6.53	6.42	-20	1,500	-1.33%
2020/08/14	20	6.38	0	0.00	6.40	20	1,486	1.35%
2020/08/13	2	6.20	0	0.00	6.17	2	1,470	0.14%
2020/08/11	0	0.00	6	6.31	6.32	-6	1,502	-0.40%
2020/08/03	1	5.91	1	5.94	5.89	0	1,467	0.00%
2020/07/31	0.2	5.82	0	0.00	5.85	0.2	1,471	0.01%
2020/07/29	0	0.00	1	5.85	5.87	-1	1,474	-0.07%
2020/07/28	2	5.76	1	5.78	5.80	1	1,477	0.07%
2020/07/24	3	6.24	0	0.00	6.12	3	1,504	0.20%
2020/07/23	1	6.35	1	6.39	6.35	0	1,503	0.00%
2020/07/22	1	6.35	0	0.00	6.39	1	1,504	0.07%
2020/07/21	1	6.47	0	0.00	6.47	1	1,502	0.07%
2020/07/20	0	0.00	1	6.43	6.43	-1	1,496	-0.07%
2020/07/16	1	6.37	1	6.44	6.41	0	1,496	0.00%
2020/07/15	1	6.40	0	0.00	6.41	1	1,493	0.07%
2020/07/13	0	0.00	1	6.41	6.45	-1	1,512	-0.07%
2020/07/10	0	0.00	3	6.47	6.47	-3	1,534	-0.20%
2020/07/09	11	6.66	0	0.00	6.65	11	1,525	0.72%
2020/07/08	1	6.76	0	0.00	6.76	1	1,498	0.07%
2020/07/07	4	6.91	1	6.99	6.91	3	1,477	0.20%
2020/07/06	2	7.05	2	7.08	7.09	0	1,472	0.00%
2020/07/03	7	7.02	7	6.99	6.90	0	1,429	0.00%
2020/07/02	0	0.00	1	6.49	6.60	-1	1,250	-0.08%
2020/06/24	1.6	6.56	0	0.00	6.52	1.6	1,191	0.13%
2020/06/22	2	6.58	2	6.56	6.55	0	1,161	0.00%
2020/06/19	3	6.56	7	6.59	6.54	-4	1,151	-0.35%
2020/06/18	0	0.00	8	6.70	6.54	-8	1,123	-0.71%
2020/06/16	4	6.31	2	6.35	6.31	2	1,060	0.19%
2020/06/15	3	6.18	3	6.25	6.17	0	1,052	0.00%
2020/06/12	0	0.00	4	6.02	6.21	-4	1,048	-0.38%
2020/06/11	8	6.25	3	6.41	6.13	5	1,049	0.48%
2020/06/10	4	6.44	2	6.44	6.40	2	1,019	0.20%
2020/06/09	8	6.59	0	0.00	6.55	8	984	0.81%
2020/06/08	3	6.24	25	6.21	6.34	-22	853	-2.58%
2020/06/05	2	5.55	3	5.50	5.77	-1	761	-0.13%
2020/06/04	0	0.00	6	5.23	5.25	-6	717	-0.84%
2020/06/03	2	5.17	7	5.20	5.20	-5	719	-0.70%
2020/06/02	6	5.16	12	5.17	5.15	-6	712	-0.84%
2020/05/28	2	5.06	2	5.09	5.05	0	682	0.00%
2020/05/27	1	5.04	0	0.00	5.04	1	678	0.15%
2020/05/26	2	5.06	2	5.09	5.03	0	669	0.00%
2020/05/21	5	5.06	2	5.07	5.06	3	647	0.46%
2020/05/19	9	5.02	8	5.05	5.00	1	625	0.16%
2020/05/18	6	4.92	1	5.03	4.95	5	615	0.81%
2020/05/15	6	5.38	1	5.41	5.20	5	579	0.86%
2020/05/14	0	0.00	15	5.50	5.49	-15	561	-2.67%
2020/05/11	1	5.64	0	0.00	5.65	1	561	0.18%
2020/05/08	7	5.55	3	5.57	5.55	4	554	0.72%
2020/05/07	1	5.15	0	0.00	5.60	1	550	0.18%
2020/05/06	0	0.00	15	5.64	5.68	-15	547	-2.74%
2020/05/05	1	5.70	1	5.74	5.78	0	547	0.00%
2020/04/30	15	5.81	0	0.00	5.88	15	539	2.78%
2020/04/29	36	5.73	1	5.72	5.70	35	541	6.46%
2020/04/28	1	5.20	1	5.24	5.38	0	516	0.00%
2020/04/27	0	0.00	2	5.17	5.24	-2	510	-0.39%
2020/04/24	3	5.13	10	5.20	5.14	-7	506	-1.38%
2020/04/23	9	5.34	0	0.00	5.24	9	502	1.79%
2020/04/17	3	5.54	1	5.51	5.48	2	474	0.42%
2020/04/10	1	4.93	1	4.93	5.04	0	408	0.00%
2020/04/09	4	4.83	4	4.85	4.99	0	404	0.00%
2020/02/07	0	0.00	34	6.92	6.92	-34	233	-14.59%
2019/07/24	0	0.00	1	9.53	9.46	-1	328	-0.30%
2019/07/22	1	9.53	0	0.00	9.51	1	316	0.32%
2019/07/08	0	0.00	7	9.02	9.01	-7	276	-2.53%
2019/06/21	0.3	8.57	0	0.00	8.62	0.3	299	0.10%
2019/05/16	0.3	8.94	0	0.00	8.99	0.3	364	0.07%
2019/04/24	0.4	9.45	0	0.00	9.50	0.4	393	0.10%
2019/02/13	2	7.15	8	7.15	7.15	-6	550	-1.09%
2019/01/24	0	0.00	5	7.34	7.34	-5	529	-0.94%
2018/12/25	0	0.00	1	7.42	7.40	-1	792	-0.13%
2018/12/20	1	7.47	3	7.55	7.55	-2	767	-0.26%
2018/12/19	1	7.70	0	0.00	7.58	1	761	0.13%
2018/12/18	4	7.63	2	7.58	7.58	2	725	0.28%
2018/10/24	1	7.75	0	0.00	7.73	1	851	0.12%
2018/10/23	1	7.83	3	7.89	7.86	-2	843	-0.24%
2018/10/22	2	8.40	2	8.39	8.18	0	823	0.00%
2018/10/19	5	8.24	4	8.32	8.24	1	814	0.12%
2018/10/18	2	8.26	10	8.26	8.42	-8	760	-1.05%
2018/10/11	0	0.00	1	7.43	7.45	-1	658	-0.15%
2018/10/08	1	7.81	2	7.83	7.81	-1	660	-0.15%
2018/10/05	1	7.83	0	0.00	7.91	1	663	0.15%
2018/10/04	1	7.85	0	0.00	7.92	1	664	0.15%
2018/09/28	1	7.95	0	0.00	8.02	1	670	0.15%
2018/09/26	1	7.89	0	0.00	7.92	1	672	0.15%
2018/09/19	1	7.87	0	0.00	7.91	1	681	0.15%
2018/09/14	5	7.92	0	0.00	7.90	5	698	0.72%
2018/08/24	0	0.00	18	8.06	8.09	-18	915	-1.97%
2018/08/21	1	8.00	0	0.00	8.00	1	881	0.11%
2018/08/17	1	7.55	0	0.00	7.63	1	839	0.12%
2018/08/07	2	8.09	15	8.07	8.00	-13	820	-1.59%
2018/08/02	0	0.00	40	7.58	7.62	-40	750	-5.33%
2018/07/24	0	0.00	1	7.59	7.58	-1	823	-0.12%
2018/07/16	2	7.33	0	0.00	7.45	2	785	0.25%
2018/06/28	6	7.40	0	0.00	7.38	6	842	0.71%
2018/06/22	1	7.61	0	0.00	7.48	1	918	0.11%
2018/06/21	13	7.34	0	0.00	7.32	13	1,073	1.21%
2018/06/20	5	7.34	0	0.00	7.42	5	1,229	0.41%
2018/06/19	9	7.43	0	0.00	7.41	9	1,291	0.70%
2018/06/15	2	7.52	0	0.00	7.51	2	1,294	0.15%
2018/06/13	1	7.57	0	0.00	7.52	1	1,288	0.08%
2018/06/11	5	7.57	0	0.00	7.60	5	1,277	0.39%
2018/06/06	1	7.73	0	0.00	7.65	1	1,257	0.08%
2018/06/05	12	7.42	10	7.63	7.64	2	1,233	0.16%
2018/06/04	10	7.47	0	0.00	7.45	10	1,207	0.83%
2018/05/31	5	7.43	0	0.00	7.47	5	1,185	0.42%
2018/05/24	5	7.51	0	0.00	7.50	5	1,152	0.43%
2018/05/22	5	7.60	0	0.00	7.48	5	1,150	0.43%
2018/05/17	0	0.00	8	7.60	7.34	-8	1,112	-0.72%
2018/05/16	0	0.00	12	7.57	7.59	-12	1,101	-1.09%
2018/05/10	0	7.70	0	0.00	7.70	0	1,101	0.00%
2018/05/09	2.1	7.80	0	0.00	7.84	2.1	1,096	0.19%
2018/05/03	2	7.46	0	0.00	7.47	2	1,007	0.20%
2018/05/02	2	7.35	0	0.00	7.39	2	1,009	0.20%
2018/04/30	3	7.36	0	0.00	7.40	3	1,011	0.30%
2018/04/12	1	7.62	0	0.00	7.57	1	1,024	0.10%
2018/04/10	0	7.30	0	0.00	7.39	0	1,012	0.00%
2018/04/09	0.1	7.16	0	0.00	7.30	0.1	1,024	0.01%
2018/04/02	1	7.17	1	7.22	7.20	0	1,093	0.00%
2018/03/28	1	7.25	0	0.00	7.34	1	1,045	0.10%
2018/03/26	0.2	7.35	0	0.00	7.40	0.2	987	0.02%
2018/03/23	4	7.11	0	0.00	7.17	4	677	0.59%
2018/03/22	3	7.90	0	0.00	7.89	3	515	0.58%
2018/03/12	0	8.70	0	0.00	8.79	0	463	0.00%
2018/03/09	0.7	8.76	0	0.00	8.78	0.7	476	0.15%
2018/03/08	1	8.76	0	0.00	8.76	1	497	0.20%
2018/03/05	3	8.72	0	0.00	8.72	3	554	0.54%
2018/02/12	0	8.41	1	8.42	8.47	-1	561	-0.18%
2018/02/09	0.6	8.40	0	0.00	8.41	0.6	559	0.11%
2018/02/08	1	8.63	1	8.70	8.69	0	551	0.00%
2018/02/07	0.1	8.65	0	0.00	8.65	0.1	554	0.02%
2018/01/30	0	0.00	1	9.27	9.27	-1	537	-0.19%
2018/01/25	4	9.32	2	9.35	9.28	2	538	0.37%
2018/01/19	0	9.20	0	0.00	9.27	0	524	0.00%
2018/01/18	0.2	9.27	0	0.00	9.31	0.2	520	0.04%
2018/01/03	3	9.43	4	9.31	9.31	-1	477	-0.21%
2018/01/02	0	0.00	1	9.60	9.54	-1	454	-0.22%