四維航 (5608)-富邦-新營券商分點個股進出

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
23.65
漲跌
▲1.85
漲幅
+8.49%
成交量
41,612張
產業
上市航運類股▲1.53%
723人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

四維航 (5608)籌碼相關－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/05/28	8	23.43	20	23.11	23.65	-12	5,445	-0.22%
2024/05/27	13	21.87	14	21.85	21.80	-1	4,830	-0.02%
2024/05/22	0	0.00	1	20.85	21.15	-1	4,666	-0.02%
2024/05/21	5	20.55	0	0.00	20.55	5	4,653	0.11%
2024/05/20	1	20.90	0	0.00	20.90	1	4,684	0.02%
2024/05/17	4	21.35	1	21.40	21.30	3	4,658	0.06%
2024/05/16	2.8	21.89	3	21.73	21.95	-0.2	4,568	0.00%
2024/05/15	6	21.84	22	22.24	21.70	-16	4,428	-0.36%
2024/05/14	8	21.54	8	22.21	22.00	0	4,119	0.00%
2024/05/13	35	21.33	29	21.40	21.35	6	3,602	0.17%
2024/05/10	5	20.50	5.7	20.51	20.75	-0.7	3,189	-0.02%
2024/05/09	4	20.35	0	0.00	20.30	4	2,889	0.14%
2024/05/08	6	20.37	11	20.82	19.85	-5	2,730	-0.18%
2024/05/07	1	19.80	0	0.00	19.70	1	2,422	0.04%
2024/05/06	5	19.35	0	0.00	19.40	5	2,373	0.21%
2024/05/02	0	0.00	1	19.90	19.70	-1	2,310	-0.04%
2024/04/30	0	0.00	7	19.99	20.10	-7	2,282	-0.31%
2024/04/29	2	19.95	0	0.00	19.55	2	2,135	0.09%
2024/04/26	0	0.00	3	19.47	19.35	-3	2,060	-0.15%
2024/04/19	2	18.80	0	0.00	18.55	2	1,982	0.10%
2024/04/12	0	0.00	1	19.30	19.45	-1	1,975	-0.05%
2024/04/09	0	0.00	0.9	18.77	18.65	-0.9	2,212	-0.04%
2024/04/01	1	18.65	0	0.00	18.60	1	2,362	0.04%
2024/03/29	1	18.45	5	18.40	18.45	-4	2,439	-0.16%
2024/03/28	5	18.55	0	0.00	18.40	5	2,567	0.19%
2024/03/27	2	18.45	0	0.00	18.45	2	2,659	0.08%
2024/03/26	0.1	18.90	0	0.00	18.55	0.1	2,817	0.00%
2024/03/21	0.1	19.05	0	0.00	19.05	0.1	3,085	0.00%
2024/03/19	2	19.70	0	0.00	19.45	2	3,173	0.06%
2024/03/15	2	18.83	0	0.00	19.65	2	3,269	0.06%
2024/03/14	0.2	19.50	0	0.00	19.35	0.2	3,293	0.01%
2024/03/12	0	0.00	1	19.90	19.85	-1	3,653	-0.03%
2024/03/11	0	0.00	10	19.90	19.85	-10	3,991	-0.25%
2024/03/08	0	0.00	5	19.45	19.45	-5	5,408	-0.09%
2024/03/06	1	19.80	0	0.00	19.80	1	6,307	0.02%
2024/03/04	0	0.00	1	19.80	19.80	-1	7,003	-0.01%
2024/02/29	5	19.95	0	0.00	20.10	5	7,190	0.07%
2024/02/27	0	0.00	20	19.62	19.30	-20	7,128	-0.28%
2024/02/26	0	0.00	1	19.80	19.80	-1	7,127	-0.01%
2024/02/20	0	0.00	1	19.60	19.70	-1	6,968	-0.01%
2024/02/16	1	19.35	0	0.00	19.20	1	6,943	0.01%
2024/02/02	2	19.15	0	0.00	19.05	2	6,947	0.03%
2024/01/30	1	19.65	0	0.00	19.35	1	6,918	0.01%
2024/01/26	0	0.00	0.2	19.45	19.35	-0.2	6,923	0.00%
2024/01/24	0	0.00	2	20.15	19.70	-2	6,922	-0.03%
2024/01/22	1	19.45	2	19.50	19.45	-1	6,907	-0.01%
2024/01/19	0	0.00	1	19.20	19.25	-1	6,894	-0.01%
2024/01/18	0	0.00	4	19.26	19.35	-4	6,893	-0.06%
2024/01/17	0.1	19.10	1	19.05	19.10	-0.9	6,882	-0.01%
2024/01/16	0.1	19.70	0	0.00	19.50	0.1	6,859	0.00%
2024/01/11	1	19.85	0	0.00	19.90	1	6,897	0.01%
2024/01/10	0.1	19.90	0	0.00	19.80	0.1	6,925	0.00%
2024/01/09	0.1	20.70	0	0.00	20.30	0.1	6,893	0.00%
2024/01/08	10	21.20	0	0.00	21.30	10	6,839	0.15%
2024/01/04	0	0.00	1	21.50	21.55	-1	6,685	-0.01%
2024/01/03	5	20.89	3	21.00	20.95	2	6,539	0.03%
2023/12/29	0	0.00	1	20.55	20.55	-1	6,453	-0.02%
2023/12/28	2	20.60	0	20.65	20.55	2	6,461	0.03%
2023/12/27	3	21.10	1	20.95	20.90	2	6,449	0.03%
2023/12/26	0	0.00	15	20.87	20.95	-15	6,427	-0.23%
2023/12/25	2.2	20.80	0	0.00	20.40	2.2	6,355	0.03%
2023/12/21	5	22.25	5.2	22.09	22.10	-0.2	6,181	0.00%
2023/12/19	5	21.50	0	0.00	21.40	5	5,989	0.08%
2023/12/18	0	0.00	2	21.53	21.70	-2	5,966	-0.03%
2023/12/15	1	21.35	0	0.00	21.25	1	5,984	0.02%
2023/12/14	1	21.15	0	0.00	21.10	1	6,033	0.02%
2023/12/12	1	22.10	3	21.75	21.65	-2	6,318	-0.03%
2023/12/11	0.1	21.90	6.3	22.14	22.00	-6.2	6,362	-0.10%
2023/12/08	6.1	22.04	14.7	22.29	22.15	-8.7	6,290	-0.14%
2023/12/07	15.1	22.58	20	22.75	22.50	-4.9	6,127	-0.08%
2023/12/06	1.1	23.01	12	23.22	23.55	-10.9	5,917	-0.18%
2023/12/05	26.1	24.59	23	23.98	24.00	3.1	5,593	0.06%
2023/12/04	1.1	22.67	11	23.28	23.35	-9.9	4,171	-0.24%
2023/11/30	4	20.20	2	20.38	19.95	2	3,249	0.06%
2023/11/29	1	19.65	1	19.80	19.80	0	3,115	0.00%
2023/11/28	5	19.10	8.2	20.15	20.20	-3.2	2,523	-0.13%
2023/11/27	2	18.70	0	0.00	18.40	2	2,339	0.09%
2023/11/24	1	18.10	0	0.00	18.05	1	2,319	0.04%
2023/11/13	1	17.35	1	17.35	17.30	0	3,343	0.00%
2023/11/03	0	0.00	0.1	18.25	18.15	-0.1	3,537	0.00%
2023/10/31	1	17.80	1	18.15	17.70	0	3,556	0.00%
2023/10/30	2	18.00	0	0.00	18.15	2	3,575	0.06%
2023/10/27	2	18.05	0	0.00	18.10	2	3,587	0.06%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/25	1	18.25	0	0.00	18.25	1	3,725	0.03%
2023/10/23	0.1	18.15	0	0.00	18.25	0.1	3,799	0.00%
2023/10/20	1	18.35	0	0.00	18.60	1	3,806	0.03%
2023/10/18	0.1	18.55	0	0.00	18.55	0.1	3,807	0.00%
2023/10/17	1.1	18.56	0	0.00	18.55	1.1	3,792	0.03%
2023/10/16	3	18.80	0	0.00	18.70	3	3,798	0.08%
2023/10/11	3	19.12	0	0.00	19.10	3	3,896	0.08%
2023/10/06	0	0.00	3	19.80	19.60	-3	3,913	-0.08%
2023/10/05	0	0.00	1	19.30	19.20	-1	3,906	-0.03%
2023/10/04	2	19.03	1	19.10	19.15	1	3,898	0.03%
2023/10/03	0	0.00	1	19.05	18.85	-1	3,888	-0.03%
2023/10/02	2	19.20	1	19.20	19.15	1	3,882	0.03%
2023/09/22	0	0.00	1	19.95	19.90	-1	3,917	-0.03%
2023/09/21	0	0.00	1	20.00	20.00	-1	3,909	-0.03%
2023/09/20	3	21.02	1	20.95	20.45	2	3,869	0.05%
2023/09/19	6	20.95	6	20.73	20.65	0	3,679	0.00%
2023/09/18	10	20.80	1	20.65	20.55	9	3,597	0.25%
2023/09/15	2	20.70	0.2	20.85	20.55	1.8	3,512	0.05%
2023/09/14	0	0.00	2	19.50	19.75	-2	3,182	-0.06%
2023/09/13	0.1	18.85	0	0.00	18.95	0.1	3,091	0.00%
2023/09/11	0.1	18.90	0	0.00	18.80	0.1	3,136	0.00%
2023/09/07	2.1	19.05	0	0.00	18.90	2.1	3,159	0.07%
2023/09/06	0	0.00	1	19.35	19.20	-1	3,152	-0.03%
2023/09/01	2	19.08	0	0.00	19.05	2	3,170	0.06%
2023/08/31	1	19.15	0	0.00	19.15	1	3,179	0.03%
2023/08/30	1	19.40	1	19.50	19.25	0	3,199	0.00%
2023/08/28	2	19.20	0	0.00	19.15	2	3,217	0.06%
2023/08/24	4	19.70	1	19.70	19.70	3	3,164	0.09%
2023/08/22	2	20.03	8	20.46	20.45	-6	3,054	-0.20%
2023/08/21	31.9	20.48	0.1	19.85	20.10	31.8	2,924	1.09%
2023/08/18	0	0.00	11	20.40	20.40	-11	2,443	-0.45%
2023/08/15	0.1	18.20	0	0.00	18.15	0.1	2,295	0.00%
2023/08/14	0	0.00	20	17.65	17.55	-20	2,277	-0.88%
2023/08/11	7	17.98	3	18.00	18.10	4	2,244	0.18%
2023/08/10	1	18.65	2	18.75	18.70	-1	2,124	-0.05%
2023/08/09	2	18.93	1.4	19.00	18.85	0.6	2,121	0.03%
2023/08/08	1.8	19.15	0	0.00	19.00	1.8	2,113	0.09%
2023/08/07	3	19.18	5	19.20	19.25	-2	2,122	-0.09%
2023/08/02	10	19.49	0	0.00	19.40	10	2,161	0.46%
2023/07/31	2	19.65	2	19.55	19.55	0	2,185	0.00%
2023/07/28	26	20.37	0	0.00	20.00	26	2,149	1.21%
2023/07/27	1	19.65	1.1	19.44	19.70	-0.1	2,062	0.00%
2023/07/26	0.5	19.33	0	0.00	19.10	0.5	2,021	0.02%
2023/07/25	1	18.90	0	0.00	18.90	1	2,016	0.05%
2023/07/24	22	19.15	20	19.00	19.00	2	2,014	0.10%
2023/07/21	4	19.95	0	0.00	19.80	4	1,997	0.20%
2023/07/20	2	20.13	0	0.00	20.15	2	1,999	0.10%
2023/07/19	5	20.25	0	0.00	20.10	5	1,989	0.25%
2023/07/18	13.1	20.51	1	20.45	20.40	12.1	2,023	0.60%
2023/07/17	1	22.60	0	0.00	22.45	1	1,979	0.05%
2023/07/14	0	0.00	1	22.20	22.30	-1	1,989	-0.05%
2023/07/13	26	21.82	0.5	21.75	21.70	25.5	2,005	1.27%
2023/07/12	11	22.31	0	0.00	22.30	11	2,005	0.55%
2023/07/11	0	0.00	14	22.85	22.85	-14	2,001	-0.70%
2023/07/07	0	0.00	3	23.10	23.10	-3	2,052	-0.15%
2023/07/05	2	23.40	0	0.00	23.40	2	2,125	0.09%
2023/07/03	50	23.60	3	23.50	23.50	47	2,209	2.13%
2023/06/30	0	0.00	5	22.90	22.90	-5	2,191	-0.23%
2023/06/29	0	0.00	20	22.47	22.55	-20	2,179	-0.92%
2023/06/28	5	22.65	0	0.00	22.60	5	2,201	0.23%
2023/06/21	6	23.11	1	23.20	23.10	5	2,359	0.21%
2023/06/20	0	0.00	1	23.35	23.35	-1	2,467	-0.04%
2023/06/19	10	23.35	5	23.35	23.35	5	2,520	0.20%
2023/06/14	6	23.81	0	0.00	23.65	6	2,633	0.23%
2023/06/13	5	23.15	3	23.15	23.15	2	2,765	0.07%
2023/06/12	8	23.20	5	23.12	23.15	3	3,031	0.10%
2023/06/09	10	23.40	0	0.00	23.35	10	3,148	0.32%
2023/06/06	1	23.20	0	0.00	23.15	1	3,690	0.03%
2023/06/05	3	23.05	0	0.00	23.00	3	3,938	0.08%
2023/06/02	1	22.60	1	22.90	22.85	0	4,096	0.00%
2023/06/01	10	22.53	5	22.50	22.50	5	4,484	0.11%
2023/05/25	2	23.55	0	0.00	23.50	2	8,546	0.02%
2023/05/24	0.1	23.85	0	0.00	23.85	0.1	8,656	0.00%
2023/05/19	0.1	23.65	0	0.00	23.50	0.1	8,705	0.00%
2023/05/17	0	0.00	0.1	23.85	23.75	-0.1	8,721	0.00%
2023/05/16	0.1	23.85	0	0.00	23.75	0.1	8,744	0.00%
2023/05/12	10	23.45	1	23.70	23.75	9	8,843	0.10%
2023/05/11	1	23.85	0	0.00	23.65	1	8,862	0.01%
2023/05/10	7	23.95	8	23.93	24.10	-1	8,858	-0.01%
2023/05/09	6.1	23.34	0	0.00	23.30	6.1	8,828	0.07%
2023/05/08	15	23.56	9	23.51	23.40	6	8,844	0.07%
2023/05/05	0.2	24.40	0	0.00	24.40	0.2	8,932	0.00%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/05/02	2.1	24.70	0	0.00	24.65	2.1	9,054	0.02%
2023/04/28	6	25.25	0	0.00	25.10	6	9,074	0.07%
2023/04/27	0	0.00	1	24.65	24.60	-1	9,137	-0.01%
2023/04/26	10	24.35	0	0.00	24.40	10	9,140	0.11%
2023/04/24	10	25.40	0	0.00	25.25	10	9,120	0.11%
2023/04/21	1	25.90	0	0.00	25.50	1	9,128	0.01%
2023/04/19	0	0.00	10	26.60	26.35	-10	9,142	-0.11%
2023/04/18	1	26.75	0	0.00	26.75	1	9,138	0.01%
2023/04/17	0	0.00	1	27.30	27.30	-1	9,142	-0.01%
2023/04/14	0	0.00	1	27.00	27.10	-1	9,195	-0.01%
2023/04/11	10	27.08	0	0.00	27.05	10	9,229	0.11%
2023/04/10	0	0.00	1	27.40	27.10	-1	9,280	-0.01%
2023/04/06	10	26.86	0	0.00	26.60	10	9,454	0.11%
2023/03/31	0	0.00	2.1	26.25	26.30	-2.1	9,552	-0.02%
2023/03/29	2	26.30	0	0.00	26.30	2	10,589	0.02%
2023/03/28	0	0.00	2	26.65	26.45	-2	10,780	-0.02%
2023/03/27	5	26.86	1	26.80	27.05	4	10,957	0.04%
2023/03/23	1	26.35	0	0.00	26.20	1	11,589	0.01%
2023/03/22	2	27.18	0	0.00	27.10	2	11,652	0.02%
2023/03/21	3.1	27.22	7	27.33	27.35	-3.9	11,700	-0.03%
2023/03/20	0	0.00	20	27.53	27.10	-20	11,728	-0.17%
2023/03/16	1	28.00	0	0.00	27.20	1	11,863	0.01%
2023/03/15	43	28.61	32	28.44	28.10	11	11,814	0.09%
2023/03/14	4	28.55	5	28.30	28.55	-1	11,682	-0.01%
2023/03/13	11	28.94	2	28.40	28.85	9	11,698	0.08%
2023/03/10	4	28.86	1	28.50	28.65	3	11,695	0.03%
2023/03/09	3	29.47	6	29.61	29.45	-3	11,772	-0.03%
2023/03/08	4	29.30	1	29.35	29.20	3	11,774	0.03%
2023/03/07	22	30.12	21	30.39	30.15	1	11,672	0.01%
2023/03/06	9	30.19	15	30.42	30.50	-6	11,831	-0.05%
2023/03/03	11	30.62	5.2	30.21	30.80	5.8	11,762	0.05%
2023/03/02	20	29.74	29.2	29.83	29.70	-9.2	11,512	-0.08%
2023/03/01	8.1	28.48	12.4	28.44	28.40	-4.3	10,692	-0.04%
2023/02/24	18.3	27.77	47	27.55	28.60	-28.7	9,782	-0.29%
2023/02/23	15.2	26.06	29	26.22	26.10	-13.8	8,677	-0.16%
2023/02/22	2	24.80	2	24.75	24.60	0	8,298	0.00%
2023/02/21	4	24.38	1	24.20	24.35	3	8,256	0.04%
2023/02/20	4	23.90	5	23.95	23.95	-1	8,417	-0.01%
2023/02/16	0	0.00	20	23.80	23.80	-20	9,135	-0.22%
2023/02/13	19	23.57	0	0.00	23.35	19	9,331	0.20%
2023/02/10	10	24.17	0	0.00	24.05	10	9,472	0.11%
2023/02/09	5	24.62	0	0.00	24.50	5	9,676	0.05%
2023/02/08	0	0.00	1	24.70	24.65	-1	9,803	-0.01%
2023/02/06	5	24.82	0	0.00	24.85	5	9,893	0.05%
2023/02/03	3	25.65	1	25.60	25.25	2	9,994	0.02%
2023/02/02	0	0.00	7	25.10	25.20	-7	9,867	-0.07%
2023/02/01	1	25.25	0	0.00	25.05	1	9,828	0.01%
2023/01/31	0	0.00	0.2	24.95	24.95	-0.2	9,801	0.00%
2023/01/17	4	24.70	0	0.00	24.65	4	9,777	0.04%
2023/01/13	1	24.00	0	0.00	24.00	1	9,736	0.01%
2023/01/12	1	24.30	0	0.00	24.05	1	9,746	0.01%
2023/01/11	0	0.00	0.5	24.30	24.20	-0.5	9,747	-0.01%
2023/01/10	10	24.40	10	24.25	24.20	0	9,755	0.00%
2023/01/09	0	0.00	5	24.10	24.35	-5	9,774	-0.05%
2023/01/06	5	24.20	20	24.08	24.20	-15	9,808	-0.15%
2023/01/05	1	24.45	6	24.62	24.30	-5	9,838	-0.05%
2023/01/04	17	24.51	2	24.53	24.35	15	9,848	0.15%
2023/01/03	10	25.05	0	0.00	25.00	10	9,807	0.10%
2022/12/30	5	25.40	5	25.20	25.10	0	9,835	0.00%
2022/12/29	2	24.75	0	0.00	25.05	2	9,871	0.02%
2022/12/28	13	25.28	0	0.00	25.05	13	9,954	0.13%
2022/12/27	3	25.70	0	0.00	25.45	3	9,993	0.03%
2022/12/26	8	25.51	23	25.47	25.60	-15	9,946	-0.15%
2022/12/22	55	27.04	4	27.54	26.65	51	9,662	0.53%
2022/12/21	0	0.00	3	26.10	26.25	-3	8,896	-0.03%
2022/12/20	1	25.95	2	26.05	25.45	-1	8,722	-0.01%
2022/12/19	2	25.40	1	26.70	25.35	1	8,595	0.01%
2022/12/16	6	26.56	3	26.78	26.25	3	8,458	0.04%
2022/12/15	1	25.40	2	25.73	25.65	-1	8,039	-0.01%
2022/12/14	3	24.60	1	24.75	24.70	2	8,006	0.02%
2022/12/13	1	25.95	1.2	25.66	25.60	-0.2	7,850	0.00%
2022/12/12	1	25.55	0	0.00	25.45	1	7,823	0.01%
2022/12/09	1	25.45	21	25.80	26.00	-20	7,872	-0.25%
2022/12/08	10	25.00	3	25.02	25.05	7	7,941	0.09%
2022/12/07	13	25.12	0	0.00	25.10	13	7,959	0.16%
2022/12/06	2	25.75	7.5	25.19	25.15	-5.5	7,863	-0.07%
2022/12/05	0	0.00	6	25.60	25.60	-6	7,800	-0.08%
2022/12/02	3	25.83	2	26.05	25.80	1	7,704	0.01%
2022/12/01	8.2	26.33	60.2	25.98	26.15	-52	7,618	-0.68%
2022/11/30	1	25.35	0	0.00	25.10	1	7,320	0.01%
2022/11/29	1	24.95	1	25.30	25.25	0	7,262	0.00%
2022/11/28	32.2	24.96	30	24.80	24.80	2.2	7,178	0.03%
2022/11/25	25	24.76	16.2	25.07	24.80	8.8	6,882	0.13%
2022/11/24	46.1	24.00	7	24.06	23.95	39.1	6,605	0.59%
2022/11/22	0	0.00	1	23.25	23.15	-1	6,260	-0.02%
2022/11/21	0	0.00	1	23.90	23.55	-1	6,216	-0.02%
2022/11/18	15	24.93	15	24.25	24.20	0	6,163	0.00%
2022/11/17	10	25.05	10	25.35	25.00	0	6,069	0.00%
2022/11/16	2.1	24.95	7	24.96	24.95	-4.9	6,012	-0.08%
2022/11/15	8	25.01	2	24.98	24.95	6	5,867	0.10%
2022/11/14	4	23.90	7	23.79	24.50	-3	5,499	-0.05%
2022/11/11	3.5	23.08	1	23.55	22.90	2.5	5,274	0.05%
2022/11/10	1	23.50	2	23.10	23.00	-1	5,219	-0.02%
2022/11/08	6	23.71	5	23.38	23.20	1	5,211	0.02%
2022/11/07	3	22.68	2	22.95	23.50	1	5,072	0.02%
2022/11/04	4	22.03	3	22.22	22.10	1	4,849	0.02%
2022/11/03	0	0.00	3	21.65	21.60	-3	4,732	-0.06%
2022/11/02	5	22.11	2	22.40	22.00	3	4,731	0.06%
2022/11/01	3	22.12	1	22.25	22.00	2	4,681	0.04%
2022/10/24	0	0.00	2	25.00	24.80	-2	4,708	-0.04%
2022/10/21	2	24.20	0	0.00	23.90	2	4,699	0.04%
2022/10/19	0	0.00	0.3	24.98	24.85	-0.3	4,701	-0.01%
2022/10/17	2.1	23.92	2	24.20	24.65	0.1	4,804	0.00%
2022/10/14	0.1	24.95	0	0.00	25.30	0.1	4,938	0.00%
2022/10/13	0.1	25.70	0	0.00	24.10	0.1	4,966	0.00%
2022/10/12	2	26.70	0.1	26.40	26.10	1.9	5,050	0.04%
2022/10/11	1	27.35	0	0.00	27.30	1	5,033	0.02%
2022/10/07	0.6	28.20	0	0.00	28.20	0.6	5,016	0.01%
2022/10/05	1	27.50	8	27.78	27.80	-7	4,976	-0.14%
2022/10/04	2.1	26.06	1	26.25	27.05	1.1	4,909	0.02%
2022/10/03	5	24.97	4	25.08	25.10	1	4,834	0.02%
2022/09/30	0	0.00	1	24.30	24.45	-1	4,871	-0.02%
2022/09/28	2	24.50	0	0.00	24.10	2	4,936	0.04%
2022/09/27	1	26.90	1	26.60	26.55	0	4,900	0.00%
2022/09/26	0	0.00	2	26.95	26.60	-2	4,929	-0.04%
2022/09/23	3	28.65	4	28.74	28.65	-1	4,933	-0.02%
2022/09/22	0	0.00	1	28.55	28.15	-1	4,893	-0.02%
2022/09/21	12	28.30	4	28.61	28.30	8	4,823	0.17%
2022/09/19	5	27.40	5	27.75	27.40	0	4,889	0.00%
2022/09/16	1.1	28.85	4	28.78	29.00	-3	4,918	-0.06%
2022/09/15	2	28.58	1	28.15	28.40	1	4,890	0.02%
2022/09/14	2	27.10	2	27.10	27.15	0	4,792	0.00%
2022/09/13	1	26.70	10	26.95	26.70	-9	4,781	-0.19%
2022/09/12	14	26.99	4	27.05	27.05	10	4,898	0.20%
2022/09/02	6	26.53	0.1	26.50	26.20	5.9	5,028	0.12%
2022/09/01	3	27.67	0	0.00	27.35	3	5,040	0.06%
2022/08/31	3	27.77	1	28.20	28.25	2	5,093	0.04%
2022/08/30	1	28.45	0	0.00	28.40	1	5,074	0.02%
2022/08/29	14	28.46	2	28.50	28.30	12	5,086	0.24%
2022/08/26	0	0.00	5	30.50	30.40	-5	5,111	-0.10%
2022/08/22	5	30.63	2	30.95	30.70	3	5,367	0.06%
2022/08/19	1	31.90	1	32.35	31.85	0	5,425	0.00%
2022/08/18	1	32.55	1	32.25	32.35	0	5,535	0.00%
2022/08/17	1	32.00	0	0.00	31.90	1	5,699	0.02%
2022/08/16	8	31.46	0	0.00	31.15	8	5,937	0.13%
2022/08/15	3	31.57	3	31.92	32.10	0	6,298	0.00%
2022/08/12	1.1	31.84	2	31.80	32.15	-0.9	6,355	-0.01%
2022/08/11	5	31.40	0	0.00	31.30	5	6,388	0.08%
2022/08/09	4	30.90	10	31.05	31.05	-6	6,501	-0.09%
2022/08/08	5	30.33	2	30.55	30.50	3	6,615	0.05%
2022/08/03	3	30.10	1	30.00	30.05	2	6,942	0.03%
2022/08/02	2	30.73	0	0.00	30.70	2	7,204	0.03%
2022/07/28	0	0.00	1	31.35	31.40	-1	7,832	-0.01%
2022/07/21	4	32.14	1	32.75	32.25	3	8,824	0.03%
2022/07/20	2	32.00	2	31.48	31.05	0	8,884	0.00%
2022/07/19	2	32.95	2	33.33	33.30	0	9,059	0.00%
2022/07/18	1	31.95	6	31.91	31.95	-5	9,250	-0.05%
2022/07/15	5	31.54	0	0.00	31.40	5	10,030	0.05%
2022/07/14	0	0.00	2	31.90	32.15	-2	11,848	-0.02%
2022/07/12	0	0.00	7	30.75	30.40	-7	12,663	-0.06%
2022/07/11	0	0.00	3	32.47	32.45	-3	13,093	-0.02%
2022/07/08	10	32.80	0	0.00	32.75	10	13,146	0.08%
2022/07/05	1	31.20	3	31.47	31.55	-2	13,081	-0.02%
2022/07/04	0	0.00	1	30.15	30.20	-1	13,091	-0.01%
2022/07/01	3	29.75	0.2	30.85	29.30	2.8	13,082	0.02%
2022/06/30	5	31.50	5	32.10	31.45	0	13,010	0.00%
2022/06/29	2	33.08	12	32.75	32.75	-10	12,971	-0.08%
2022/06/27	10	34.70	3	34.08	34.65	7	12,946	0.05%
2022/06/24	5	32.71	13	32.46	32.30	-8	12,844	-0.06%
2022/06/23	0.2	33.00	16	32.05	31.90	-15.8	12,823	-0.12%
2022/06/22	2	32.88	1	33.45	33.00	1	12,847	0.01%
2022/06/21	1	34.10	3	34.80	34.80	-2	12,780	-0.02%
2022/06/20	7	35.99	8	35.36	34.00	-1	12,761	-0.01%
2022/06/16	3	38.73	0	0.00	37.50	3	12,707	0.02%
2022/06/15	5	39.81	5	39.50	39.50	0	12,767	0.00%
2022/06/14	2	39.20	4	39.05	39.60	-2	12,968	-0.02%
2022/06/13	7	40.53	0.1	41.25	40.05	6.9	13,235	0.05%
2022/06/10	5	42.17	0	0.00	42.30	5	13,667	0.04%
2022/06/09	7	43.28	5	43.45	43.10	2	14,312	0.01%
2022/06/08	1	44.40	1	44.45	44.35	0	15,286	0.00%
2022/06/07	2	44.50	0	0.00	44.60	2	16,911	0.01%
2022/06/06	2	45.40	7	44.82	44.50	-5	17,329	-0.03%
2022/05/31	8	44.98	1	44.55	44.55	7	17,930	0.04%
2022/05/30	5	44.85	0	0.00	44.85	5	18,006	0.03%
2022/05/27	3	45.33	3	45.08	45.10	0	18,173	0.00%
2022/05/26	6	45.69	0	0.00	45.15	6	18,374	0.03%
2022/05/25	1	45.10	12	46.13	45.00	-11	19,013	-0.06%
2022/05/24	3	45.88	3.4	45.49	45.10	-0.4	19,477	0.00%
2022/05/23	6	45.21	9	45.39	44.75	-3	19,728	-0.02%
2022/05/20	8.1	43.51	0.1	44.00	43.00	8	19,665	0.04%
2022/05/19	1	42.10	21	42.32	43.00	-20	20,738	-0.10%
2022/05/17	0.1	43.35	0	0.00	42.75	0.1	21,280	0.00%
2022/05/16	14.2	42.53	26.1	43.25	43.65	-11.9	21,284	-0.06%
2022/05/13	13.2	43.55	2	43.35	43.35	11.2	21,195	0.05%
2022/05/12	4	43.43	8	44.23	42.75	-4	21,177	-0.02%
2022/05/11	12	44.48	0	0.00	44.80	12	21,046	0.06%
2022/05/10	3	45.48	12	45.14	45.20	-9	21,060	-0.04%
2022/05/09	7	44.66	5	45.21	44.40	2	20,835	0.01%
2022/05/06	11	45.90	15	46.20	46.25	-4	20,764	-0.02%
2022/05/05	15	46.62	0	0.00	46.25	15	20,663	0.07%
2022/05/04	7	45.51	3	45.63	45.30	4	20,480	0.02%
2022/05/03	6	43.20	6	43.99	44.05	0	20,208	0.00%
2022/04/29	19	44.30	17	44.82	44.50	2	20,137	0.01%
2022/04/28	11	42.78	1	42.65	42.45	10	19,944	0.05%
2022/04/27	3	42.77	4	43.44	43.15	-1	19,857	-0.01%
2022/04/26	7	45.29	0	0.00	43.40	7	19,656	0.04%
2022/04/25	12.1	45.70	0	0.00	45.25	12.1	19,467	0.06%
2022/04/22	9	49.29	7	49.34	48.70	2	19,228	0.01%
2022/04/21	10	49.36	6	49.55	49.00	4	18,969	0.02%
2022/04/20	11	49.34	57.7	49.65	48.25	-46.7	18,197	-0.26%
2022/04/19	22	47.55	18	47.95	47.25	4	16,420	0.02%
2022/04/18	26	46.05	4	46.09	45.40	22	15,772	0.14%
2022/04/15	4	45.68	7.1	45.46	45.60	-3.1	15,688	-0.02%
2022/04/14	2	44.10	2	44.55	44.10	0	15,270	0.00%
2022/04/13	3	43.62	5	43.73	43.55	-2	15,274	-0.01%
2022/04/12	6	42.49	5	42.46	42.95	1	15,396	0.01%
2022/04/11	2	42.95	2	43.40	42.65	0	15,414	0.00%
2022/04/08	1	42.95	0	0.00	42.90	1	15,461	0.01%
2022/04/07	1	42.50	0	0.00	41.00	1	15,455	0.01%
2022/04/06	1	43.00	0	0.00	42.80	1	15,481	0.01%
2022/04/01	2	43.60	1	43.85	43.60	1	15,596	0.01%
2022/03/31	1	43.60	0	0.00	43.45	1	15,620	0.01%
2022/03/30	1	44.05	6	44.06	44.00	-5	15,630	-0.03%
2022/03/29	1	44.30	0	0.00	44.10	1	15,639	0.01%
2022/03/28	2	43.50	2	44.05	44.05	0	15,700	0.00%
2022/03/25	0	0.00	8.1	43.99	43.10	-8.1	15,880	-0.05%
2022/03/24	3	44.65	3	45.25	44.45	0	15,869	0.00%
2022/03/23	3	45.02	5	45.28	44.90	-2	16,004	-0.01%
2022/03/22	1	44.90	2	45.28	44.90	-1	16,094	-0.01%
2022/03/21	4	45.29	5	45.30	45.40	-1	16,239	-0.01%
2022/03/18	4	44.79	3	44.80	45.00	1	16,282	0.01%
2022/03/17	1	45.85	0	0.00	45.80	1	16,302	0.01%
2022/03/16	8	45.51	5	45.31	44.45	3	16,384	0.02%
2022/03/15	24.1	46.97	20	46.22	45.20	4.1	16,604	0.02%
2022/03/14	17	48.55	13	48.18	47.80	4	16,799	0.02%
2022/03/11	13	47.78	11	47.87	48.15	2	16,313	0.01%
2022/03/10	86.1	47.35	81	47.51	47.10	5.1	15,460	0.03%
2022/03/09	3	43.15	5	44.53	45.10	-2	14,030	-0.01%
2022/03/07	2	43.63	1.3	44.06	43.05	0.7	13,978	0.01%
2022/03/04	12	45.62	4	45.65	45.25	8	13,893	0.06%
2022/03/03	4	45.08	0.2	44.80	44.95	3.8	13,591	0.03%
2022/03/02	4	45.55	4	45.00	44.50	0	13,513	0.00%
2022/03/01	0	0.00	5	44.92	44.80	-5	13,411	-0.04%
2022/02/25	15	45.91	20	45.94	44.50	-5	13,260	-0.04%
2022/02/24	21	44.57	39	44.82	43.95	-18	12,558	-0.14%
2022/02/23	6	44.57	6	44.75	44.10	0	11,928	0.00%
2022/02/22	12	43.08	1	41.80	41.95	11	11,487	0.10%
2022/02/21	37	46.02	26	45.21	43.80	11	11,259	0.10%
2022/02/18	23	41.39	54	43.03	44.30	-31	10,238	-0.30%
2022/02/17	5	40.88	6	40.45	40.30	-1	9,889	-0.01%
2022/02/15	2	40.00	2	39.58	39.70	0	9,942	0.00%
2022/02/14	2	39.33	0	0.00	38.95	2	10,035	0.02%
2022/02/11	0	0.00	3	39.90	39.90	-3	10,082	-0.03%
2022/02/10	4	39.76	3	40.20	40.45	1	10,322	0.01%
2022/02/09	3	39.15	3	39.15	39.20	0	10,424	0.00%
2022/02/08	3	38.60	3	39.25	38.95	0	10,534	0.00%
2022/02/07	0.1	37.25	4.3	36.77	39.05	-4.2	10,725	-0.04%
2022/01/26	3.1	35.75	8	35.54	35.60	-5	11,122	-0.04%
2022/01/25	1	36.00	0	0.00	35.30	1	11,231	0.01%
2022/01/24	0	0.00	2	36.78	37.05	-2	11,282	-0.02%
2022/01/21	7	37.46	3	38.15	36.70	4	11,408	0.04%
2022/01/20	2	38.10	1	38.35	38.50	1	11,467	0.01%
2022/01/19	2	38.48	1	38.45	38.45	1	11,563	0.01%
2022/01/18	0	0.00	1	40.10	39.65	-1	11,669	-0.01%
2022/01/17	2.6	39.47	5	39.62	39.50	-2.4	11,855	-0.02%
2022/01/14	26	39.98	1.1	40.21	40.00	24.9	12,072	0.21%
2022/01/13	4	41.46	0	0.00	40.50	4	12,124	0.03%
2022/01/12	1	40.25	15.6	40.49	41.20	-14.6	12,267	-0.12%
2022/01/11	6.4	40.94	14	41.05	40.95	-7.6	12,517	-0.06%
2022/01/10	17.1	41.17	0	0.00	40.90	17.1	12,993	0.13%
2022/01/07	17	41.91	5	41.80	41.90	12	13,083	0.09%
2022/01/05	8.1	44.35	8	44.41	43.70	0.1	13,643	0.00%
2022/01/03	1	43.80	42	43.76	44.20	-41	14,030	-0.29%
2021/12/30	3	45.05	2	45.05	45.20	1	14,555	0.01%
2021/12/29	12	45.31	0	0.00	45.40	12	14,770	0.08%
2021/12/28	23.9	46.31	3	46.98	45.90	20.9	15,060	0.14%
2021/12/27	20	46.10	2	46.20	46.10	18	15,409	0.12%
2021/12/24	4.3	47.06	4	46.68	46.60	0.3	15,659	0.00%
2021/12/23	4	47.33	0	0.00	46.85	4	16,080	0.02%
2021/12/22	5	48.25	5	47.60	47.60	0	16,309	0.00%
2021/12/21	5	48.15	9	48.26	48.30	-4	16,421	-0.02%
2021/12/20	2	47.25	4	47.25	46.70	-2	16,321	-0.01%
2021/12/17	8	46.75	14	47.21	46.45	-6	16,507	-0.04%
2021/12/16	1	46.40	2	47.50	46.40	-1	16,710	-0.01%
2021/12/15	5	47.35	9	46.69	46.75	-4	16,713	-0.02%
2021/12/14	10	45.48	40	45.82	44.70	-30	16,837	-0.18%
2021/12/13	14	47.40	6	48.08	47.00	8	17,025	0.05%
2021/12/10	45	48.77	16	48.50	48.15	29	17,372	0.17%
2021/12/09	33.1	51.18	9.3	50.33	51.00	23.8	17,736	0.13%
2021/12/08	7	50.18	12.7	49.92	50.20	-5.7	17,981	-0.03%
2021/12/07	4	44.74	27	44.76	45.80	-23	17,768	-0.13%
2021/12/06	12.1	44.00	20.1	44.34	43.80	-8	18,102	-0.04%
2021/12/03	16	43.91	11	44.12	43.25	5	18,761	0.03%
2021/12/02	73.3	44.29	68	44.40	44.05	5.3	19,708	0.03%
2021/12/01	6	42.10	0	0.00	42.45	6	19,899	0.03%
2021/11/30	4	42.29	5	42.51	42.70	-1	20,658	0.00%
2021/11/26	2	41.53	0	0.00	41.20	2	22,686	0.01%
2021/11/25	6	43.71	3	43.20	42.85	3	23,768	0.01%
2021/11/24	3.2	43.28	3	44.07	43.60	0.2	25,368	0.00%
2021/11/23	1	42.95	0	0.00	42.50	1	25,959	0.00%
2021/11/22	0	0.00	4	43.25	43.15	-4	27,384	-0.01%
2021/11/19	0	0.00	2	42.50	42.40	-2	28,767	-0.01%
2021/11/18	3.2	43.22	6	43.55	43.00	-2.8	30,998	-0.01%
2021/11/17	3	43.00	6	43.93	43.05	-3	31,371	-0.01%
2021/11/16	17.2	44.28	23	44.19	44.20	-5.8	32,589	-0.02%
2021/11/15	0	0.00	3	42.60	42.70	-3	34,574	-0.01%
2021/11/12	2	41.85	21	42.18	42.55	-19	35,327	-0.05%
2021/11/11	9	42.93	0	0.00	41.50	9	35,478	0.03%
2021/11/10	4	43.70	0	0.00	43.35	4	35,594	0.01%
2021/11/09	1	45.05	5	44.74	43.90	-4	35,942	-0.01%
2021/11/08	2	44.03	2.3	44.55	44.30	-0.3	35,955	0.00%
2021/11/05	0	0.00	4	42.83	43.30	-4	36,121	-0.01%
2021/11/04	18.3	44.09	16	42.78	42.90	2.3	36,514	0.01%
2021/11/03	31	43.64	21	43.41	43.45	10	37,824	0.03%
2021/11/02	3	41.85	3	41.78	41.10	0	38,083	0.00%
2021/11/01	2.1	41.35	2	41.35	41.10	0.1	38,111	0.00%
2021/10/29	1.2	40.79	31	40.47	40.80	-29.9	38,187	-0.08%
2021/10/28	11	40.84	5	40.80	40.20	6	38,417	0.02%
2021/10/27	8	40.78	0	0.00	40.65	8	38,808	0.02%
2021/10/26	25	41.81	15	41.94	42.00	10	39,488	0.03%
2021/10/25	8	42.04	4	42.41	42.00	4	40,330	0.01%
2021/10/22	5	41.86	4	41.28	41.10	1	40,941	0.00%
2021/10/21	7	43.66	3	43.43	43.30	4	41,212	0.01%
2021/10/20	17	44.54	8	43.93	43.20	9	41,449	0.02%
2021/10/19	3	44.38	0	0.00	44.10	3	41,844	0.01%
2021/10/18	2.2	43.97	5	44.56	45.65	-2.9	42,166	-0.01%
2021/10/15	4	43.99	24	44.46	44.30	-20	42,403	-0.05%
2021/10/14	2.2	43.35	5	43.94	44.20	-2.8	42,793	-0.01%
2021/10/13	18	46.08	6	45.98	43.50	12	42,883	0.03%
2021/10/12	4	46.16	20	46.21	45.90	-16	44,043	-0.04%
2021/10/08	14.1	48.67	22	48.50	48.70	-7.9	44,735	-0.02%
2021/10/07	70.2	47.90	57	47.95	48.50	13.2	45,111	0.03%
2021/10/06	6	46.90	2	46.33	45.00	4	45,156	0.01%
2021/10/05	3	47.48	4	48.20	47.85	-1	45,594	0.00%
2021/10/04	108.1	48.82	104	48.40	47.00	4.1	46,100	0.01%	大買/大賣/
2021/10/01	15.1	54.48	12	56.28	53.00	3.1	47,629	0.01%
2021/09/30	32	56.94	21	57.05	58.40	11	49,158	0.02%
2021/09/29	12	55.87	8	57.18	54.70	4	48,845	0.01%
2021/09/28	11.1	56.01	6	55.80	55.50	5.1	48,637	0.01%
2021/09/27	3.1	58.51	2	59.50	58.20	1.1	48,523	0.00%
2021/09/24	12	59.37	6	59.32	58.60	6	48,505	0.01%
2021/09/23	32.1	59.40	34	59.32	58.10	-1.9	48,309	0.00%
2021/09/22	3	56.87	11	56.85	57.70	-8	48,010	-0.02%
2021/09/17	10	57.82	15	58.04	58.00	-5	47,987	-0.01%
2021/09/16	17.3	57.88	4	58.50	57.30	13.3	47,791	0.03%
2021/09/15	10	59.47	9	59.39	59.20	1	47,790	0.00%
2021/09/14	37	62.85	44	62.08	59.10	-7	47,320	-0.01%
2021/09/13	18	62.21	37	62.29	61.50	-19	47,114	-0.04%
2021/09/10	17	60.22	19	60.36	59.80	-2	46,563	0.00%
2021/09/09	30	59.94	14	59.57	59.90	16	46,502	0.03%
2021/09/08	25	58.32	34.2	58.49	60.30	-9.2	48,879	-0.02%
2021/09/07	54	58.81	29	58.34	57.60	25	50,797	0.05%
2021/09/06	16	58.94	12	57.57	55.80	4	52,497	0.01%
2021/09/03	11	61.72	4	61.38	60.70	7	54,167	0.01%
2021/09/02	11	62.15	22	62.29	63.80	-11	54,218	-0.02%
2021/09/01	106	64.09	90	63.87	61.90	16	55,198	0.03%	大買/
2021/08/31	29	67.44	30.1	67.92	67.70	-1.1	54,516	0.00%
2021/08/30	83	68.26	58	68.77	67.00	25	53,818	0.05%
2021/08/27	16.1	65.09	16	65.14	64.30	0.1	52,661	0.00%
2021/08/26	72	67.18	83	66.97	66.60	-11	52,777	-0.02%
2021/08/25	41	63.76	46.4	64.35	65.70	-5.4	52,918	-0.01%
2021/08/24	41	63.83	37	63.85	63.80	4	52,005	0.01%
2021/08/23	2	57.50	10	60.30	60.50	-8	50,543	-0.02%
2021/08/20	35	54.22	82.1	54.85	55.00	-47.1	51,324	-0.09%
2021/08/19	66	54.26	72.8	54.97	51.70	-6.8	51,051	-0.01%
2021/08/18	28	50.29	54.1	50.00	52.40	-26.1	50,007	-0.05%
2021/08/17	2	48.35	1	49.45	47.70	1	50,557	0.00%
2021/08/16	1.2	48.97	3	49.25	48.50	-1.9	50,984	0.00%
2021/08/13	13	51.20	14	50.31	49.50	-1	51,529	0.00%
2021/08/12	9	49.79	11	49.52	50.30	-2	51,812	0.00%
2021/08/11	31.1	49.33	13	49.07	49.10	18.1	52,430	0.03%
2021/08/10	17.1	51.80	89	52.14	50.40	-72	52,970	-0.14%
2021/08/09	84	53.60	43	53.35	52.10	41	52,740	0.08%
2021/08/06	18	52.07	26	52.85	54.10	-8	51,535	-0.02%
2021/08/04	2	51.15	0	0.00	50.90	2	51,652	0.00%
2021/08/03	5	51.60	8.3	51.92	51.20	-3.3	53,098	-0.01%
2021/08/02	7.1	50.42	3	51.33	51.00	4.1	53,338	0.01%
2021/07/30	23.2	53.06	9	53.24	50.00	14.2	54,107	0.03%
2021/07/29	9	51.72	23	52.87	54.40	-14	53,367	-0.03%
2021/07/28	14	47.66	13	48.32	49.50	1	52,449	0.00%
2021/07/27	10	49.36	13	48.44	46.50	-3	51,673	-0.01%
2021/07/26	4	50.65	1	52.10	49.30	3	51,299	0.01%
2021/07/23	9	52.24	11	51.48	53.50	-2	50,976	0.00%
2021/07/22	7	50.06	7.2	50.21	49.85	-0.2	50,458	0.00%
2021/07/21	15	55.09	42.2	52.80	51.70	-27.2	49,923	-0.05%
2021/07/20	9.1	54.73	9	55.19	56.40	0.1	49,293	0.00%
2021/07/19	2.1	55.00	1	55.90	55.10	1.1	48,920	0.00%
2021/07/16	105	56.94	74	57.45	55.00	31	48,672	0.06%	大買/
2021/07/15	30	53.58	40	54.48	55.90	-10	47,599	-0.02%
2021/07/14	32	53.18	34	52.04	50.90	-2	47,513	0.00%
2021/07/13	24.3	56.44	21	56.74	54.40	3.3	46,883	0.01%
2021/07/12	21.5	61.62	28	62.34	60.40	-6.5	47,094	-0.01%
2021/07/09	26	66.99	20	66.95	62.70	6	46,827	0.01%
2021/07/08	164	71.05	153.5	70.68	68.30	10.5	47,679	0.02%	大買/大賣/
2021/07/07	247.5	72.58	237.2	72.72	71.10	10.3	46,134	0.02%	大買/大賣/
2021/07/06	0	0.00	17	67.06	69.30	-17	44,771	-0.04%
2021/07/05	2	63.00	0	0.00	63.00	2	45,005	0.00%
2021/07/02	8.2	68.26	0.2	67.00	67.50	8	45,037	0.02%
2021/07/01	0	0.00	4	68.30	69.00	-4	45,081	-0.01%
2021/06/30	0	0.00	4	63.00	63.90	-4	45,006	-0.01%
2021/06/29	4	60.65	3	59.73	59.00	1	44,970	0.00%
2021/06/28	12	62.39	1	65.00	62.20	11	44,934	0.02%
2021/06/25	4	59.50	0.1	60.00	59.40	3.9	44,861	0.01%
2021/06/24	99	61.83	7.9	57.80	60.90	91.1	44,838	0.20%
2021/06/23	2	62.10	0	0.00	62.10	2	44,587	0.00%
2021/06/22	10.2	68.73	19.6	67.81	68.90	-9.4	44,606	-0.02%
2021/06/21	5.5	63.56	2	63.80	63.80	3.5	44,233	0.01%
2021/06/18	4.4	53.79	18.1	57.75	58.00	-13.7	45,082	-0.03%
2021/06/17	190.6	50.75	181	50.68	52.80	9.6	45,290	0.02%	大買/大賣/
2021/06/16	54	46.80	47	47.64	48.05	7	42,907	0.02%
2021/06/15	43.1	41.80	39	42.06	43.70	4.1	40,585	0.01%
2021/06/11	146	39.40	196	39.18	39.75	-50	37,979	-0.13%	大買/大賣/
2021/06/10	46	35.39	38	36.03	36.15	8	36,106	0.02%
2021/06/09	58	37.92	60	38.47	36.60	-2	35,605	-0.01%
2021/06/08	107	36.29	121	36.90	36.90	-14	33,536	-0.04%	大買/大賣/
2021/06/07	13	32.92	30	32.96	33.55	-17	33,183	-0.05%
2021/06/04	28	37.52	27.5	36.62	35.45	0.5	32,705	0.00%
2021/06/03	93	39.18	78	38.58	38.30	15	32,180	0.05%
2021/06/02	287	39.53	290	39.51	37.70	-3	31,370	-0.01%	大買/大賣/
2021/06/01	18	35.55	30	36.09	36.60	-12	29,844	-0.04%
2021/05/31	19	36.78	32	37.51	35.20	-13	29,322	-0.04%
2021/05/28	54	36.50	96	36.78	36.25	-42	28,468	-0.15%
2021/05/27	62	36.11	51.1	36.09	35.55	10.9	27,260	0.04%
2021/05/26	437	35.73	427	35.74	34.70	10	26,202	0.04%	大買/大賣/
2021/05/25	63.1	34.29	40	32.63	33.00	23.1	25,070	0.09%
2021/05/24	7	31.98	14.5	33.15	33.25	-7.5	23,739	-0.03%
2021/05/21	5	28.91	21	29.61	30.25	-16	23,232	-0.07%
2021/05/20	15	28.82	54	28.60	27.50	-39	22,566	-0.17%
2021/05/19	28	27.88	57.1	28.20	27.90	-29.1	22,070	-0.13%
2021/05/18	48.1	26.56	33	25.65	26.95	15.1	21,209	0.07%
2021/05/17	5	25.20	21	25.20	25.20	-16	20,287	-0.08%
2021/05/14	48	28.31	7	28.49	27.95	41	19,953	0.21%
2021/05/13	6	31.09	15	31.22	31.05	-9	19,467	-0.05%
2021/05/12	13.1	36.51	9	37.33	34.45	4.1	19,082	0.02%
2021/05/11	91	37.94	95	38.11	38.25	-4	18,559	-0.02%
2021/05/10	8	34.38	19.7	34.95	35.55	-11.7	16,953	-0.07%
2021/05/07	98.5	30.66	58	30.18	32.35	40.5	16,299	0.25%
2021/05/06	0	0.00	6	29.50	29.45	-6	15,030	-0.04%
2021/05/05	9	28.51	1	28.70	28.15	8	14,974	0.05%
2021/05/04	0	0.00	5	26.10	26.10	-5	14,922	-0.03%
2021/05/03	13	30.11	41	30.34	29.00	-28	14,944	-0.19%
2021/04/29	1	28.00	8	28.38	29.00	-7	14,880	-0.05%
2021/04/28	1	28.70	2	28.30	28.30	-1	14,931	-0.01%
2021/04/27	18	28.68	2	28.70	28.85	16	14,965	0.11%
2021/04/26	8.7	26.98	0	0.00	28.85	8.7	14,986	0.06%
2021/04/23	53	27.44	49.4	27.14	27.00	3.6	14,973	0.02%
2021/04/22	15.6	33.80	56	30.53	30.00	-40.4	15,665	-0.26%
2021/04/21	29	32.85	12	33.30	33.30	17	15,530	0.11%
2021/04/20	12	30.08	45	29.75	30.30	-33	15,294	-0.22%
2021/04/19	0	0.00	1	27.55	27.55	-1	14,488	-0.01%
2021/04/16	9	23.74	42	24.27	25.05	-33	14,367	-0.23%
2021/04/15	11	22.68	9	22.74	22.80	2	13,506	0.01%
2021/04/14	98	21.91	108	22.01	23.00	-10	13,125	-0.08%	大賣/
2021/04/13	53	20.95	51	21.58	21.65	2	11,426	0.02%
2021/04/12	0	0.00	18.3	19.45	19.70	-18.3	10,992	-0.17%
2021/04/09	1	19.80	9	18.50	18.80	-8	10,562	-0.08%
2021/04/08	37.1	19.63	0	0.00	19.65	37.1	10,215	0.36%
2021/04/07	10	18.55	21	19.19	19.35	-11	10,214	-0.11%
2021/04/06	10	17.85	9	18.01	18.10	1	10,228	0.01%
2021/04/01	14	17.71	4.9	17.90	18.00	9.1	10,401	0.09%
2021/03/31	29	18.00	0	0.00	18.00	29	10,538	0.28%
2021/03/29	0	0.00	22	18.44	18.20	-22	11,215	-0.20%
2021/03/26	15	17.40	0	0.00	17.75	15	11,431	0.13%
2021/03/24	7	17.06	54	17.16	17.15	-47	11,581	-0.41%
2021/03/23	30	18.39	5	17.68	17.55	25	11,514	0.22%
2021/03/22	12	18.40	110	18.65	18.75	-98	10,458	-0.94%	大賣/
2021/03/19	0	0.00	5	16.78	17.05	-5	9,986	-0.05%
2021/03/18	10	14.60	2.1	15.46	15.50	7.9	9,503	0.08%
2021/03/17	10	14.15	10	13.45	14.10	0	9,043	0.00%
2021/03/16	7	13.49	10	13.65	13.85	-3	8,790	-0.03%
2021/03/15	5	12.45	10	12.59	12.75	-5	8,337	-0.06%
2021/03/11	1	11.95	0	0.00	11.75	1	8,026	0.01%
2021/03/10	0	0.00	2	11.95	11.70	-2	7,905	-0.03%
2021/03/09	0	0.00	2	11.90	11.80	-2	7,881	-0.03%
2021/03/08	0	0.00	1	11.65	11.65	-1	7,835	-0.01%
2021/03/03	6	11.60	0	0.00	11.45	6	7,697	0.08%
2021/02/25	0	0.00	3.5	11.77	11.65	-3.5	7,613	-0.05%
2021/02/24	0	0.00	10	11.60	11.65	-10	7,539	-0.13%
2021/02/23	11	12.37	8	12.13	11.90	3	7,470	0.04%
2021/02/22	8	11.97	6	12.10	12.10	2	7,259	0.03%
2021/02/19	2	12.30	22	11.60	11.50	-20	7,117	-0.28%
2021/02/18	5	11.35	0	0.00	11.35	5	6,852	0.07%
2021/02/17	1	10.05	1	10.15	10.35	0	6,787	0.00%
2021/02/03	0	0.00	15	10.40	9.98	-15	6,780	-0.22%
2021/02/01	5.3	9.98	0	0.00	9.91	5.3	6,936	0.08%
2021/01/29	2	10.00	0	0.00	9.81	2	6,910	0.03%
2021/01/28	0.2	10.00	0	0.00	10.25	0.2	7,253	0.00%
2021/01/27	0	0.00	20	10.10	9.96	-20	7,213	-0.28%
2021/01/25	0	0.00	5	10.55	10.75	-5	7,238	-0.07%
2021/01/22	2	10.25	3	10.23	10.25	-1	7,138	-0.01%
2021/01/21	11	10.05	0	0.00	9.72	11	7,113	0.15%
2021/01/20	6	9.90	0	0.00	9.56	6	7,016	0.09%
2021/01/18	5	11.12	0	0.00	11.00	5	6,890	0.07%
2021/01/15	64	11.91	27	12.33	11.20	37	6,737	0.55%
2021/01/14	0	0.00	2	12.35	12.35	-2	5,819	-0.03%
2021/01/13	13	12.28	10	11.40	11.25	3	5,699	0.05%
2021/01/12	5	11.90	0	0.00	12.05	5	5,508	0.09%
2021/01/08	10	12.05	0	0.00	12.40	10	5,448	0.18%
2021/01/07	0	0.00	5	11.75	11.40	-5	5,419	-0.09%
2021/01/04	7	13.04	0	0.00	13.10	7	5,336	0.13%
2020/12/30	20	12.70	20	12.40	12.70	0	5,236	0.00%
2020/12/29	86	14.20	14	13.69	13.20	72	5,090	1.41%
2020/12/28	25	14.10	0	0.00	14.50	25	4,900	0.51%
2020/12/25	1	12.90	36	12.96	13.20	-35	4,643	-0.75%
2020/12/24	45	12.38	37	12.18	12.40	8	4,435	0.18%
2020/12/23	7	10.70	14	11.73	11.95	-7	4,179	-0.17%
2020/12/22	35	10.95	0	0.00	10.90	35	3,646	0.96%
2020/12/21	5	9.98	0	0.00	9.98	5	3,314	0.15%
2020/12/17	0	0.00	3	8.31	8.26	-3	3,017	-0.10%
2020/12/16	20	8.39	0	0.00	8.48	20	2,959	0.68%
2020/12/15	20	8.53	0	0.00	8.03	20	2,864	0.70%
2020/12/14	0	0.00	1	7.90	7.94	-1	2,668	-0.04%
2020/12/08	3	7.73	10	7.82	7.79	-7	2,572	-0.27%
2020/12/03	0	0.00	1.7	7.58	7.41	-1.7	2,640	-0.06%
2020/11/25	11	7.32	0	0.00	7.32	11	2,833	0.39%
2020/11/17	0	0.00	1	7.06	7.06	-1	2,791	-0.04%
2020/11/12	0	0.00	20	7.22	7.08	-20	2,794	-0.72%
2020/11/10	2	7.52	1	7.56	7.20	1	2,747	0.04%
2020/11/05	1	7.20	4	7.21	7.19	-3	2,383	-0.13%
2020/11/03	0	0.00	6	7.00	6.95	-6	2,005	-0.30%
2020/10/29	0	0.00	3	7.15	7.16	-3	1,871	-0.16%
2020/10/26	20	7.32	0	0.00	7.39	20	1,757	1.14%
2020/10/07	0	0.00	3	6.90	6.95	-3	1,587	-0.19%
2020/09/25	3	6.76	0	0.00	6.66	3	1,684	0.18%
2020/09/22	0	0.00	1	6.81	6.92	-1	1,827	-0.05%
2020/09/17	3	7.14	0	0.00	7.12	3	1,822	0.16%
2020/09/15	1	7.15	0	0.00	7.14	1	1,822	0.05%
2020/09/11	6	7.48	0	0.00	7.23	6	1,823	0.33%
2020/09/08	2	8.10	2	8.25	7.85	0	1,773	0.00%
2020/09/07	3	7.28	19	7.42	7.63	-16	1,641	-0.97%
2020/09/01	0	0.00	5	7.43	7.30	-5	1,740	-0.29%
2020/08/31	5	6.93	5	6.98	6.98	0	1,627	0.00%
2020/08/28	0	0.00	2	6.35	6.35	-2	1,565	-0.13%
2020/08/26	2	6.55	0	0.00	6.46	2	1,574	0.13%
2020/08/19	8	6.42	8	6.38	6.26	0	1,522	0.00%
2020/07/10	3	6.50	0	0.00	6.47	3	1,534	0.20%
2020/07/09	6	6.66	0	0.00	6.65	6	1,525	0.39%
2020/07/08	0	0.00	5	6.92	6.76	-5	1,498	-0.33%
2020/07/07	0	0.00	4	6.88	6.91	-4	1,477	-0.27%
2020/07/06	10	7.01	0	0.00	7.09	10	1,472	0.68%
2020/07/03	7	6.81	0	0.00	6.90	7	1,429	0.49%
2020/07/02	8	6.58	7	6.50	6.60	1	1,250	0.08%
2020/06/19	0	0.00	10	6.59	6.54	-10	1,151	-0.87%
2020/06/17	10	6.51	0	0.00	6.53	10	1,107	0.90%
2020/06/16	2	6.30	0	0.00	6.31	2	1,060	0.19%
2020/06/15	1	6.20	0	0.00	6.17	1	1,052	0.10%
2020/06/10	2	6.55	0	0.00	6.40	2	1,019	0.20%
2020/06/08	1	6.15	1	6.20	6.34	0	853	0.00%
2020/06/01	0	0.00	0	5.10	5.16	0	702	0.00%
2020/05/28	2	5.05	0	0.00	5.05	2	682	0.29%
2020/05/15	0	0.00	9	5.40	5.20	-9	579	-1.55%
2020/04/30	9	5.85	0	0.00	5.88	9	539	1.67%
2020/04/21	0	5.28	0	0.00	5.28	0	492	0.00%
2020/03/13	0	0.00	1	5.99	5.99	-1	292	-0.34%
2020/01/31	0	0.00	10	7.51	7.47	-10	191	-5.22%
2020/01/20	0	0.00	30	7.85	7.96	-30	185	-16.17%
2019/11/22	0	0.00	1	8.26	8.25	-1	158	-0.63%
2019/11/20	10	8.25	0	0.00	8.26	10	160	6.24%
2019/11/14	0	8.40	0	0.00	8.44	0	161	0.00%
2019/11/13	0	0.00	0	8.37	8.45	0	163	0.00%
2019/11/06	1	8.57	0	0.00	8.53	1	161	0.62%
2019/11/01	0	0.00	8	8.55	8.62	-8	160	-4.98%
2019/10/31	1	8.64	0	0.00	8.61	1	164	0.61%
2019/09/19	3	8.86	0	0.00	8.80	3	282	1.06%
2019/09/11	1	8.85	0	0.00	8.86	1	283	0.35%
2019/09/09	0	0.00	1	8.97	8.96	-1	283	-0.35%
2019/09/06	4	8.98	0	0.00	9.00	4	283	1.41%
2019/09/03	7	8.99	0	0.00	8.97	7	280	2.50%
2019/09/02	1	8.92	0	0.00	9.00	1	279	0.36%
2019/08/30	0	0.00	1	9.00	8.90	-1	278	-0.36%
2019/08/27	1	8.60	0	0.00	8.63	1	265	0.38%
2019/08/19	0	0.00	1	8.80	8.78	-1	294	-0.34%
2019/08/16	2	8.48	1	8.65	8.69	1	295	0.34%
2019/08/15	2	8.45	2	8.43	8.48	0	294	0.00%
2019/08/14	1	8.82	1	8.78	8.72	0	295	0.00%
2019/07/24	0	0.00	1	9.52	9.46	-1	328	-0.30%
2019/07/22	0	0.00	1	9.60	9.51	-1	316	-0.32%
2019/07/19	0	0.00	1	9.45	9.30	-1	301	-0.33%
2019/07/18	0	0.00	2	9.21	9.13	-2	291	-0.68%
2019/07/17	1	8.84	0	0.00	8.95	1	270	0.37%
2019/07/16	2	8.83	0	0.00	8.83	2	264	0.76%
2019/07/09	0	0.00	1	8.98	8.95	-1	278	-0.36%
2019/07/03	2	8.75	1	8.77	8.82	1	268	0.37%
2019/04/01	0	0.00	7	9.72	9.82	-7	483	-1.45%
2019/03/05	0	0.00	3	10.50	10.50	-3	553	-0.54%
2019/01/29	30	7.32	1	7.31	7.31	29	531	5.45%
2019/01/28	0	0.00	0.7	7.26	7.35	-0.7	532	-0.14%
2019/01/25	10	7.32	2.1	7.31	7.34	7.9	532	1.48%
2019/01/24	20	7.32	0	0.00	7.34	20	529	3.78%
2019/01/22	20	7.41	0	0.00	7.42	20	518	3.85%
2019/01/21	5	7.42	0	0.00	7.45	5	521	0.96%
2019/01/18	15	7.41	0	0.00	7.42	15	528	2.84%
2019/01/17	5	7.38	0	0.00	7.40	5	534	0.94%
2019/01/16	15	7.38	0	0.00	7.40	15	542	2.77%
2019/01/15	10	7.40	0	0.00	7.39	10	564	1.77%
2019/01/14	15	7.39	0	0.00	7.40	15	581	2.58%
2019/01/11	15	7.40	0	0.00	7.40	15	643	2.33%
2019/01/09	20	7.42	0	0.00	7.40	20	713	2.80%
2018/11/23	0	0.00	10	7.13	7.13	-10	626	-1.60%
2018/11/15	0	0.00	3	7.26	7.27	-3	666	-0.45%
2018/11/14	3	7.37	0	0.00	7.30	3	700	0.43%
2018/10/18	0	0.00	1	8.09	8.42	-1	760	-0.13%
2018/10/16	10	8.12	0	0.00	7.93	10	726	1.38%
2018/10/11	0	0.00	10	7.22	7.45	-10	658	-1.52%
2018/08/07	10	8.13	0	0.00	8.00	10	820	1.22%
2018/07/26	20	7.51	0	0.00	7.48	20	839	2.38%
2018/07/06	0	0.00	10	7.13	7.15	-10	790	-1.26%
2018/07/02	0	0.00	1	7.45	7.39	-1	824	-0.12%
2018/06/22	10	7.80	5	7.35	7.48	5	918	0.54%
2018/06/20	0	0.00	10	7.33	7.42	-10	1,229	-0.81%
2018/06/11	0.5	7.52	0	0.00	7.60	0.5	1,277	0.04%
2018/06/08	1	7.61	0	0.00	7.64	1	1,272	0.08%
2018/06/04	5	7.45	0	0.00	7.45	5	1,207	0.41%
2018/05/09	7	7.83	0	0.00	7.84	7	1,096	0.64%
2018/05/08	3	7.91	0	0.00	7.81	3	1,087	0.28%
2018/05/07	2	8.06	0	0.00	8.03	2	1,079	0.19%
2018/05/04	0	0.00	10	7.58	7.83	-10	1,047	-0.96%
2018/04/30	0	0.00	2	7.38	7.40	-2	1,011	-0.20%
2018/04/17	10	7.38	0	0.00	7.40	10	1,014	0.99%
2018/04/12	5	7.64	0	0.00	7.57	5	1,024	0.49%
2018/04/11	5	7.43	0	0.00	7.49	5	1,018	0.49%
2018/04/10	0	0.00	20	7.25	7.39	-20	1,012	-1.98%
2018/03/30	0	0.00	15	7.30	7.32	-15	1,075	-1.39%
2018/03/26	7	7.37	7	7.34	7.40	0	987	0.00%
2018/03/23	10	7.11	0	0.00	7.17	10	677	1.48%
2018/03/22	10	7.89	0	0.00	7.89	10	515	1.94%
2018/01/11	0	0.00	1	9.25	9.34	-1	525	-0.19%
2018/01/08	3	9.48	0	0.00	9.53	3	510	0.59%
2018/01/04	2	9.32	0	0.00	9.30	2	485	0.41%
2018/01/02	6	9.55	1	9.49	9.54	5	454	1.10%