四維航 (5608)-元富-中港券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30(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－元富-中港券商分點個股進出

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-中港券商分點個股進出
元富-中港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
2024/11/20	0	0.00	13	18.90	18.80	-13	1,783	-0.73%
2024/11/15	10	19.05	10	19.00	19.05	0	1,740	0.00%
2024/11/12	0	0.00	16	18.65	18.80	-16	1,659	-0.96%
2024/11/11	0	0.00	10	18.40	18.30	-10	1,565	-0.64%
2024/11/08	10	18.00	0	0.00	17.90	10	1,549	0.65%
2024/11/01	0	0.00	20	17.80	18.10	-20	1,709	-1.17%
2024/10/30	0	0.00	10	17.85	17.45	-10	1,713	-0.58%
2024/10/29	0	0.00	1	17.50	17.55	-1	1,727	-0.06%
2024/10/11	0	17.95	0	0.00	17.80	0	1,922	0.00%
2024/10/04	13	18.46	1	18.40	18.35	12	2,137	0.56%
2024/09/30	12	19.13	0	0.00	19.00	12	2,182	0.55%
2024/09/27	2	18.85	2	19.40	19.35	0	2,176	0.00%
2024/09/20	1	17.40	0	0.00	17.30	1	2,057	0.05%
2024/09/18	0	0.00	10	17.50	17.30	-10	2,127	-0.47%
2024/09/10	0	17.10	0	0.00	16.80	0	2,413	0.00%
2024/09/06	10	17.20	0	0.00	17.20	10	2,616	0.38%
2024/09/02	2	18.05	10	18.00	18.00	-8	4,103	-0.19%
2024/08/30	10	18.40	0	0.00	18.25	10	4,501	0.22%
2024/08/26	10	18.40	30	18.60	18.50	-20	5,268	-0.38%
2024/08/23	10	17.70	0	0.00	17.85	10	6,004	0.17%
2024/08/19	1	17.90	0	0.00	17.90	1	6,897	0.01%
2024/08/16	12	17.92	0	0.00	17.85	12	6,943	0.17%
2024/08/15	5	17.90	1	17.95	17.95	4	6,981	0.06%
2024/08/14	10	17.90	0	0.00	17.75	10	7,023	0.14%
2024/08/12	0	0.00	1	17.85	18.05	-1	7,248	-0.01%
2024/08/09	0	0.00	1	18.00	17.75	-1	7,556	-0.01%
2024/08/07	0	0.00	10	18.05	18.15	-10	8,507	-0.12%
2024/08/06	1	17.90	0	0.00	17.00	1	8,793	0.01%
2024/08/05	0.1	17.25	0	0.00	17.05	0.1	8,888	0.00%
2024/07/19	10.1	19.40	1	19.25	19.20	9.1	9,510	0.10%
2024/07/16	1	19.90	0	0.00	19.90	1	9,503	0.01%
2024/07/15	5	19.90	0	0.00	19.90	5	9,605	0.05%
2024/07/12	1	20.00	0	0.00	19.95	1	9,590	0.01%
2024/07/09	10	20.20	0	0.00	20.00	10	9,601	0.10%
2024/07/08	0	0.00	3	20.53	20.55	-3	9,615	-0.03%
2024/07/04	1	21.85	2	22.00	21.60	-1	9,483	-0.01%
2024/07/03	0	0.00	3	22.40	22.25	-3	9,433	-0.03%
2024/07/02	0	0.00	10	21.30	21.55	-10	9,314	-0.11%
2024/07/01	10	21.15	2	21.20	20.85	8	9,202	0.09%
2024/06/26	3	21.45	0	0.00	21.20	3	9,130	0.03%
2024/06/24	0	0.00	1	21.05	20.85	-1	9,074	-0.01%
2024/06/19	0	0.00	2	21.10	21.05	-2	8,996	-0.02%
2024/06/17	0	0.00	5	21.30	21.15	-5	8,899	-0.06%
2024/06/14	5	21.10	10	21.10	21.30	-5	8,865	-0.06%
2024/06/13	3	21.10	9	20.65	20.70	-6	8,797	-0.07%
2024/06/12	41	21.69	10	22.00	20.55	31	8,707	0.36%
2024/06/11	10	23.85	0	0.00	22.60	10	8,327	0.12%
2024/06/07	1	23.90	6	24.28	24.20	-5	7,965	-0.06%
2024/06/06	17	24.39	0	0.00	24.20	17	7,763	0.22%
2024/06/05	5	23.50	19	23.67	24.15	-14	7,248	-0.19%
2024/06/04	10	22.60	5	22.45	22.45	5	6,881	0.07%
2024/05/31	9	23.80	12	23.56	23.15	-3	6,685	-0.04%
2024/05/30	3	23.83	3	23.68	23.45	0	6,477	0.00%
2024/05/29	14	24.03	20	24.15	23.60	-6	6,203	-0.10%
2024/05/28	0	0.00	11	22.97	23.65	-11	5,445	-0.20%
2024/05/27	0	0.00	2	21.98	21.80	-2	4,830	-0.04%
2024/05/23	0	0.00	2	20.70	20.60	-2	4,677	-0.04%
2024/05/22	0	0.00	0.2	21.00	21.15	-0.2	4,666	0.00%
2024/05/17	2	21.48	0	0.00	21.30	2	4,658	0.04%
2024/05/16	1	21.90	0	0.00	21.95	1	4,568	0.02%
2024/05/15	8	21.95	44	22.15	21.70	-36	4,428	-0.81%
2024/05/14	13	21.62	13	22.26	22.00	0	4,119	0.00%
2024/05/13	14	21.69	16	21.74	21.35	-2	3,602	-0.06%
2024/05/10	5	20.49	0	0.00	20.75	5	3,189	0.16%
2024/05/08	3	20.62	1	21.15	19.85	2	2,730	0.07%
2024/05/07	0	0.00	1	19.75	19.70	-1	2,422	-0.04%
2024/05/06	0	0.00	0	19.45	19.40	0	2,373	0.00%
2024/05/03	0	0.00	0	19.88	19.55	0	2,347	0.00%
2024/05/02	3	19.77	0	20.00	19.70	3	2,310	0.13%
2024/04/30	10	20.25	0	0.00	20.10	10	2,282	0.44%
2024/04/26	0	0.00	0	19.00	19.35	0	2,060	0.00%
2024/04/24	0	18.70	5	18.80	18.85	-5	1,990	-0.25%
2024/04/22	5	19.00	0	0.00	18.55	5	2,014	0.25%
2024/04/19	0	0.00	21	18.95	18.55	-21	1,982	-1.06%
2024/04/18	20	18.50	0	0.00	18.40	20	1,890	1.06%
2024/04/17	1	18.40	0	0.00	18.45	1	1,895	0.05%
2024/04/15	0	0.00	10	19.50	19.30	-10	1,958	-0.51%
2024/04/08	10	18.40	0	0.00	18.45	10	2,280	0.44%
2024/04/03	0	18.50	0	0.00	18.35	0	2,287	0.00%
2024/04/01	0	0.00	0	19.30	18.60	0	2,362	0.00%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/28	2	18.43	0	0.00	18.40	2	2,567	0.08%
2024/03/26	0.4	19.00	0	0.00	18.55	0.4	2,817	0.01%
2024/03/21	0	0.00	1	19.15	19.05	-1	3,085	-0.03%
2024/03/20	0.4	19.11	0	0.00	19.05	0.4	3,121	0.01%
2024/03/19	0	19.53	0	0.00	19.45	0	3,173	0.00%
2024/03/18	0	19.50	0	0.00	19.20	0	3,222	0.00%
2024/03/15	0	19.25	0	0.00	19.65	0	3,269	0.00%
2024/03/14	0	19.40	0	0.00	19.35	0	3,293	0.00%
2024/03/13	0	19.85	1	19.50	19.40	-1	3,451	-0.03%
2024/03/12	0	19.85	0	0.00	19.85	0	3,653	0.00%
2024/03/08	0	19.50	0	0.00	19.45	0	5,408	0.00%
2024/03/07	0	19.80	0	0.00	19.50	0	5,923	0.00%
2024/03/04	0	19.99	1	19.80	19.80	-1	7,003	-0.01%
2024/03/01	0	19.85	0	0.00	20.00	0	7,171	0.00%
2024/02/29	0	19.90	1	20.15	20.10	-1	7,190	-0.01%
2024/02/21	1	20.05	0	0.00	20.05	1	7,042	0.01%
2024/02/20	0	0.00	3	19.67	19.70	-3	6,968	-0.04%
2024/02/16	0	0.00	10	19.30	19.20	-10	6,943	-0.14%
2024/02/05	3	18.72	0	0.00	18.85	3	6,951	0.04%
2024/02/02	10	19.10	0	0.00	19.05	10	6,947	0.14%
2024/01/22	0	0.00	2	19.40	19.45	-2	6,907	-0.03%
2024/01/17	0	0.00	2	19.10	19.10	-2	6,882	-0.03%
2024/01/16	5	19.50	0	0.00	19.50	5	6,859	0.07%
2024/01/15	0	0.00	1	20.15	20.00	-1	6,851	-0.01%
2024/01/08	5	21.64	4	21.25	21.30	1	6,839	0.01%
2024/01/04	0	0.00	1	21.60	21.55	-1	6,685	-0.01%
2024/01/03	2	21.05	2	20.85	20.95	0	6,539	0.00%
2024/01/02	9	21.27	14	20.95	20.75	-5	6,532	-0.08%
2023/12/29	5	20.55	0	0.00	20.55	5	6,453	0.08%
2023/12/28	1	20.75	0	0.00	20.55	1	6,461	0.02%
2023/12/27	10	21.10	0	0.00	20.90	10	6,449	0.16%
2023/12/25	1	20.55	0	0.00	20.40	1	6,355	0.02%
2023/12/22	30	21.85	1	22.25	21.90	29	6,274	0.46%
2023/12/21	5	21.81	2	21.88	22.10	3	6,181	0.05%
2023/12/18	19	21.62	1	21.35	21.70	18	5,966	0.30%
2023/12/11	218	22.06	5	21.95	22.00	213	6,362	3.35%	大買/鉅額交易
2023/12/08	6	22.50	6	22.15	22.15	0	6,290	0.00%
2023/12/07	3	23.02	10	22.62	22.50	-7	6,127	-0.11%
2023/12/06	4	23.51	32	23.07	23.55	-28	5,917	-0.47%
2023/12/05	21	24.30	5	24.00	24.00	16	5,593	0.29%
2023/12/04	11	22.16	14	22.98	23.35	-3	4,171	-0.07%
2023/12/01	14	20.84	50	21.24	21.25	-36	3,637	-0.99%
2023/11/30	6	20.48	5	20.00	19.95	1	3,249	0.03%
2023/11/29	3	19.65	18	20.18	19.80	-15	3,115	-0.48%
2023/11/28	0	0.00	18	20.17	20.20	-18	2,523	-0.71%
2023/11/27	1	18.50	11	18.78	18.40	-10	2,339	-0.43%
2023/11/24	0	0.00	1	18.15	18.05	-1	2,319	-0.04%
2023/11/16	0	0.00	4	17.70	17.85	-4	2,711	-0.15%
2023/11/15	0	0.00	2	17.60	17.65	-2	3,188	-0.06%
2023/11/14	0	0.00	5	17.60	17.45	-5	3,318	-0.15%
2023/11/13	3	17.35	0	0.00	17.30	3	3,343	0.09%
2023/11/09	5	17.80	0	0.00	17.75	5	3,359	0.15%
2023/11/07	1	18.00	0	0.00	17.90	1	3,521	0.03%
2023/11/06	0	0.00	2	18.20	18.20	-2	3,529	-0.06%
2023/11/03	5	18.15	0	0.00	18.15	5	3,537	0.14%
2023/10/31	0	0.00	10	17.70	17.70	-10	3,556	-0.28%
2023/10/30	4	18.00	4	18.10	18.15	0	3,575	0.00%
2023/10/24	1	18.15	1	18.25	18.25	0	3,782	0.00%
2023/10/23	1	18.15	0	0.00	18.25	1	3,799	0.03%
2023/10/17	21	18.62	0	0.00	18.55	21	3,792	0.55%
2023/10/16	10	18.90	10	18.70	18.70	0	3,798	0.00%
2023/10/12	10	19.20	0	0.00	19.15	10	3,876	0.26%
2023/10/11	10	19.50	10	19.14	19.10	0	3,896	0.00%
2023/10/06	10	19.60	11	19.78	19.60	-1	3,913	-0.03%
2023/10/04	1	19.10	4	19.11	19.15	-3	3,898	-0.08%
2023/10/02	3	19.15	0	0.00	19.15	3	3,882	0.08%
2023/09/28	0	0.00	1	19.70	19.70	-1	3,856	-0.03%
2023/09/27	2	20.10	10	19.90	19.65	-8	3,860	-0.21%
2023/09/22	10	19.80	0	0.00	19.90	10	3,917	0.26%
2023/09/20	0	0.00	1	20.80	20.45	-1	3,869	-0.03%
2023/09/15	10	20.30	36	20.81	20.55	-26	3,512	-0.74%
2023/09/14	12	19.68	25	19.74	19.75	-13	3,182	-0.41%
2023/09/12	0	0.00	1	18.90	18.90	-1	3,116	-0.03%
2023/09/08	5	19.20	0	0.00	19.05	5	3,176	0.16%
2023/09/05	11	19.40	0	0.00	19.45	11	3,160	0.35%
2023/09/04	0	0.00	10	19.35	19.35	-10	3,185	-0.31%
2023/08/29	16	19.60	10	19.55	19.65	6	3,199	0.19%
2023/08/28	20	19.28	2	19.45	19.15	18	3,217	0.56%
2023/08/25	0	0.00	10	19.65	19.65	-10	3,188	-0.31%
2023/08/24	10	19.75	0	0.00	19.70	10	3,164	0.32%
2023/08/23	3	20.50	10	20.25	20.25	-7	3,126	-0.22%
2023/08/22	10	19.60	14	20.54	20.45	-4	3,054	-0.13%
2023/08/21	18.1	19.94	9	20.37	20.10	9.1	2,924	0.31%
2023/08/18	0	0.00	20	20.40	20.40	-20	2,443	-0.82%
2023/08/17	0	0.00	10	18.20	18.55	-10	2,310	-0.43%
2023/08/16	1	18.15	3	18.03	18.00	-2	2,295	-0.09%
2023/08/15	0	0.00	10	18.25	18.15	-10	2,295	-0.44%
2023/08/14	10	17.80	0	0.00	17.55	10	2,277	0.44%
2023/08/11	10	17.78	12	18.10	18.10	-2	2,244	-0.09%
2023/08/10	10	18.70	0	0.00	18.70	10	2,124	0.47%
2023/07/31	12	19.68	0	0.00	19.55	12	2,185	0.55%
2023/07/28	13	20.13	0	0.00	20.00	13	2,149	0.60%
2023/07/27	3	19.55	3	19.45	19.70	0	2,062	0.00%
2023/07/26	2	19.20	2	19.25	19.10	0	2,021	0.00%
2023/07/25	6	18.92	0	0.00	18.90	6	2,016	0.30%
2023/07/19	4	20.45	0	0.00	20.10	4	1,989	0.20%
2023/07/18	11	20.50	0	0.00	20.40	11	2,023	0.54%
2023/07/12	20	22.45	0	0.00	22.30	20	2,005	1.00%
2023/07/06	0	0.00	10	23.30	23.30	-10	2,072	-0.48%
2023/07/05	10	23.35	0	0.00	23.40	10	2,125	0.47%
2023/07/04	0	0.00	11	23.60	23.55	-11	2,185	-0.50%
2023/07/03	0	0.00	13	23.63	23.50	-13	2,209	-0.59%
2023/06/30	0	0.00	9	22.91	22.90	-9	2,191	-0.41%
2023/06/29	20	22.60	0	0.00	22.55	20	2,179	0.92%
2023/06/28	15	22.75	0	0.00	22.60	15	2,201	0.68%
2023/06/27	10	23.05	0	0.00	22.90	10	2,254	0.44%
2023/06/26	10	23.15	0	0.00	23.10	10	2,323	0.43%
2023/06/21	2	23.15	0	0.00	23.10	2	2,359	0.08%
2023/06/20	20	23.35	0	0.00	23.35	20	2,467	0.81%
2023/06/19	5	23.40	0	0.00	23.35	5	2,520	0.20%
2023/06/14	0	0.00	1	23.85	23.65	-1	2,633	-0.04%
2023/06/13	0	0.00	40	23.11	23.15	-40	2,765	-1.45%
2023/06/12	10	23.20	1	23.20	23.15	9	3,031	0.30%
2023/06/08	1	23.55	10	23.70	23.55	-9	3,264	-0.28%
2023/06/07	0	0.00	13	23.20	23.20	-13	3,577	-0.36%
2023/06/06	1	23.15	2	23.25	23.15	-1	3,690	-0.03%
2023/06/05	0	0.00	1	23.20	23.00	-1	3,938	-0.03%
2023/06/02	1	22.85	13	22.89	22.85	-12	4,096	-0.29%
2023/06/01	23	22.50	0	0.00	22.50	23	4,484	0.51%
2023/05/31	2	22.95	1	22.90	22.90	1	5,086	0.02%
2023/05/30	5	22.95	0	0.00	22.90	5	5,964	0.08%
2023/05/29	15	23.23	15	23.10	23.10	0	6,939	0.00%
2023/05/22	1	23.90	1	23.75	23.95	0	8,707	0.00%
2023/05/16	0	0.00	8	23.73	23.75	-8	8,744	-0.09%
2023/05/15	22	23.55	0	23.35	23.75	22	8,803	0.25%
2023/05/12	3	23.40	5	23.69	23.75	-2	8,843	-0.02%
2023/05/11	14	23.63	0	0.00	23.65	14	8,862	0.16%
2023/05/10	0	0.00	27	24.00	24.10	-27	8,858	-0.30%
2023/05/08	26	23.51	0	0.00	23.40	26	8,844	0.29%
2023/05/05	20	24.30	1	24.45	24.40	19	8,932	0.21%
2023/05/04	1	24.30	0	0.00	24.35	1	8,990	0.01%
2023/05/03	3	24.35	1	24.40	24.30	2	9,031	0.02%
2023/05/02	0	0.00	5	24.70	24.65	-5	9,054	-0.06%
2023/04/28	7	25.10	10	25.15	25.10	-3	9,074	-0.03%
2023/04/26	0	0.00	2	24.40	24.40	-2	9,140	-0.02%
2023/04/25	1	25.05	5	25.08	24.55	-4	9,128	-0.04%
2023/04/24	5	25.35	0	0.00	25.25	5	9,120	0.05%
2023/04/21	4	25.66	15	26.31	25.50	-11	9,128	-0.12%
2023/04/20	15	26.42	0	0.00	26.30	15	9,116	0.16%
2023/04/19	5	26.41	2	26.45	26.35	3	9,142	0.03%
2023/04/18	0	0.00	1	27.05	26.75	-1	9,138	-0.01%
2023/04/17	1	27.30	3	27.30	27.30	-2	9,142	-0.02%
2023/04/13	1	26.90	0	0.00	26.85	1	9,191	0.01%
2023/04/12	3	26.90	2	27.05	26.95	1	9,219	0.01%
2023/04/11	0	0.00	6	27.05	27.05	-6	9,229	-0.07%
2023/04/10	10	27.40	10	27.10	27.10	0	9,280	0.00%
2023/04/07	0	0.00	9	27.11	27.25	-9	9,327	-0.10%
2023/04/06	5	26.60	11	26.71	26.60	-6	9,454	-0.06%
2023/03/31	10	26.40	10	26.30	26.30	0	9,552	0.00%
2023/03/30	2	26.35	5	26.30	26.30	-3	10,377	-0.03%
2023/03/29	1	26.55	0	0.00	26.30	1	10,589	0.01%
2023/03/28	14	26.75	10	26.45	26.45	4	10,780	0.04%
2023/03/27	12	26.46	16	26.98	27.05	-4	10,957	-0.04%
2023/03/24	12	26.33	10	26.40	26.40	2	11,421	0.02%
2023/03/23	13	26.51	10	26.20	26.20	3	11,589	0.03%
2023/03/22	20	27.30	1	27.40	27.10	19	11,652	0.16%
2023/03/20	2	27.48	9	27.20	27.10	-7	11,728	-0.06%
2023/03/17	0	0.00	1	27.40	27.45	-1	11,858	-0.01%
2023/03/16	8.1	27.74	5.3	28.43	27.20	2.8	11,863	0.02%
2023/03/15	17	28.49	10	28.50	28.10	7	11,814	0.06%
2023/03/14	2	28.42	0	0.00	28.55	2	11,682	0.02%
2023/03/13	0	28.60	0	0.00	28.85	0	11,698	0.00%
2023/03/10	0	0.00	1	30.00	28.65	-1	11,695	-0.01%
2023/03/09	35	29.61	3	29.55	29.45	32	11,772	0.27%
2023/03/08	10	29.60	29	29.27	29.20	-19	11,774	-0.16%
2023/03/07	1	30.45	3	30.17	30.15	-2	11,672	-0.02%
2023/03/06	5	30.41	33	30.42	30.50	-28	11,831	-0.24%
2023/03/03	12	30.05	13	30.36	30.80	-1	11,762	-0.01%
2023/03/02	29	29.65	50	29.77	29.70	-21	11,512	-0.18%
2023/03/01	54.3	28.74	21	28.64	28.40	33.3	10,692	0.31%
2023/02/24	16	27.86	16	27.74	28.60	0	9,782	0.00%
2023/02/23	10	25.87	18	25.68	26.10	-8	8,677	-0.09%
2023/02/22	1	24.60	0	0.00	24.60	1	8,298	0.01%
2023/02/20	1	24.00	0	0.00	23.95	1	8,417	0.01%
2023/02/17	0	23.85	0	0.00	23.70	0	8,808	0.00%
2023/02/16	8	23.90	50	23.80	23.80	-42	9,135	-0.46%
2023/02/14	2	23.60	0	0.00	23.55	2	9,274	0.02%
2023/02/13	20	23.55	0	0.00	23.35	20	9,331	0.21%
2023/02/10	10	24.10	0	0.00	24.05	10	9,472	0.11%
2023/02/08	23	24.78	0	0.00	24.65	23	9,803	0.23%
2023/02/07	1	24.70	0	0.00	24.70	1	9,825	0.01%
2023/02/06	13	24.83	10	24.85	24.85	3	9,893	0.03%
2023/02/03	1	25.75	3	25.55	25.25	-2	9,994	-0.02%
2023/02/02	3	25.05	0	0.00	25.20	3	9,867	0.03%
2023/02/01	1	25.10	48	25.18	25.05	-47	9,828	-0.48%
2023/01/11	1	24.20	0	0.00	24.20	1	9,747	0.01%
2023/01/10	0	0.00	1	24.60	24.20	-1	9,755	-0.01%
2023/01/06	23	24.25	30	24.17	24.20	-7	9,808	-0.07%
2023/01/05	12	24.39	10	24.40	24.30	2	9,838	0.02%
2023/01/04	41	24.56	12	24.35	24.35	29	9,848	0.29%
2023/01/03	22	25.14	0	0.00	25.00	22	9,807	0.22%
2022/12/30	10	25.30	10	25.10	25.10	0	9,835	0.00%
2022/12/29	6	25.05	0	0.00	25.05	6	9,871	0.06%
2022/12/27	10	25.60	46	25.42	25.45	-36	9,993	-0.36%
2022/12/26	12	25.59	5	25.60	25.60	7	9,946	0.07%
2022/12/23	15	26.16	10	26.30	26.45	5	9,782	0.05%
2022/12/22	48	27.40	40	27.30	26.65	8	9,662	0.08%
2022/12/19	30	26.08	10	25.35	25.35	20	8,595	0.23%
2022/12/16	1	26.25	2	26.30	26.25	-1	8,458	-0.01%
2022/12/15	0	0.00	29	25.48	25.65	-29	8,039	-0.36%
2022/12/14	22	24.88	10	24.70	24.70	12	8,006	0.15%
2022/12/13	0	0.00	2	25.98	25.60	-2	7,850	-0.03%
2022/12/12	11	25.59	10	25.50	25.45	1	7,823	0.01%
2022/12/09	17	25.35	15	25.82	26.00	2	7,872	0.03%
2022/12/08	21	25.00	20	25.03	25.05	1	7,941	0.01%
2022/12/07	0	0.00	10	25.40	25.10	-10	7,959	-0.13%
2022/12/06	11	25.40	10	25.15	25.15	1	7,863	0.01%
2022/12/05	20	25.60	20	25.70	25.60	0	7,800	0.00%
2022/12/02	31	25.93	5	25.85	25.80	26	7,704	0.34%
2022/12/01	0	0.00	8.5	26.11	26.15	-8.5	7,618	-0.11%
2022/11/30	5	25.10	0	0.00	25.10	5	7,320	0.07%
2022/11/29	10	24.70	11	25.25	25.25	-1	7,262	-0.01%
2022/11/28	9	24.71	8	24.86	24.80	1	7,178	0.01%
2022/11/25	22	24.29	14	24.91	24.80	8	6,882	0.12%
2022/11/24	17	23.94	8	23.87	23.95	9	6,605	0.14%
2022/11/23	1	23.55	18	23.63	23.65	-17	6,241	-0.27%
2022/11/22	2	23.35	0	0.00	23.15	2	6,260	0.03%
2022/11/21	12	24.03	20	23.71	23.55	-8	6,216	-0.13%
2022/11/18	3	24.27	0	0.00	24.20	3	6,163	0.05%
2022/11/17	0	0.00	2	25.05	25.00	-2	6,069	-0.03%
2022/11/16	26	24.92	22	24.95	24.95	4	6,012	0.07%
2022/11/15	0	0.00	1	25.45	24.95	-1	5,867	-0.02%
2022/11/14	20	23.40	31	23.94	24.50	-11	5,499	-0.20%
2022/11/11	15	23.11	0	0.00	22.90	15	5,274	0.28%
2022/11/09	15	23.25	10	23.35	23.35	5	5,225	0.10%
2022/11/08	12	23.65	10	24.20	23.20	2	5,211	0.04%
2022/11/07	10	22.50	14	22.84	23.50	-4	5,072	-0.08%
2022/11/04	0	0.00	12	22.02	22.10	-12	4,849	-0.25%
2022/11/03	3	21.65	0	0.00	21.60	3	4,732	0.06%
2022/11/02	2	22.40	8	22.29	22.00	-6	4,731	-0.13%
2022/11/01	19	22.32	1	22.35	22.00	18	4,681	0.38%
2022/10/31	2	22.95	0	0.00	22.95	2	4,593	0.04%
2022/10/28	5	23.69	0	0.00	23.45	5	4,610	0.11%
2022/10/27	0	0.00	4	24.20	24.25	-4	4,627	-0.09%
2022/10/26	6	23.92	0	0.00	23.90	6	4,657	0.13%
2022/10/24	0	0.00	8	25.05	24.80	-8	4,708	-0.17%
2022/10/20	3	24.05	3	24.40	24.40	0	4,703	0.00%
2022/10/19	3	24.85	6	25.08	24.85	-3	4,701	-0.06%
2022/10/18	3	24.75	6	25.03	24.75	-3	4,725	-0.06%
2022/10/17	13	23.78	10	24.40	24.65	3	4,804	0.06%
2022/10/14	0	0.00	8	24.88	25.30	-8	4,938	-0.16%
2022/10/13	24	25.11	0	0.00	24.10	24	4,966	0.48%
2022/10/12	5	26.19	0	0.00	26.10	5	5,050	0.10%
2022/10/11	2	27.30	0	0.00	27.30	2	5,033	0.04%
2022/10/06	0	0.00	1	27.85	28.20	-1	5,012	-0.02%
2022/10/05	2	27.83	2	27.80	27.80	0	4,976	0.00%
2022/10/04	1	26.95	6	26.36	27.05	-5	4,909	-0.10%
2022/10/03	2	24.90	4	24.80	25.10	-2	4,834	-0.04%
2022/09/30	3	24.00	43	23.52	24.45	-40	4,871	-0.82%
2022/09/29	0	0.00	12	24.55	24.40	-12	4,901	-0.24%
2022/09/28	10	24.68	0	0.00	24.10	10	4,936	0.20%
2022/09/27	3	26.30	6	26.60	26.55	-3	4,900	-0.06%
2022/09/26	5	27.02	1	27.50	26.60	4	4,929	0.08%
2022/09/22	2	28.40	6	28.52	28.15	-4	4,893	-0.08%
2022/09/21	3	28.45	2	28.50	28.30	1	4,823	0.02%
2022/09/20	10	27.60	16	27.51	27.40	-6	4,735	-0.13%
2022/09/19	17	27.70	10	27.55	27.40	7	4,889	0.14%
2022/09/16	1	28.25	3	28.87	29.00	-2	4,918	-0.04%
2022/09/15	2	27.80	4	28.19	28.40	-2	4,890	-0.04%
2022/09/14	4	27.08	6	27.16	27.15	-2	4,792	-0.04%
2022/09/13	3	26.80	0	0.00	26.70	3	4,781	0.06%
2022/09/12	0	0.00	16	27.37	27.05	-16	4,898	-0.33%
2022/09/08	16	26.97	1	26.45	26.45	15	4,919	0.30%
2022/09/07	5	26.56	0	0.00	26.90	5	4,965	0.10%
2022/09/06	1	27.25	11	27.11	27.15	-10	4,974	-0.20%
2022/09/05	0	0.00	11	26.63	26.10	-11	4,966	-0.22%
2022/09/02	9	26.41	0	0.00	26.20	9	5,028	0.18%
2022/09/01	3	27.35	0	0.00	27.35	3	5,040	0.06%
2022/08/31	10	28.00	11	28.29	28.25	-1	5,093	-0.02%
2022/08/30	0	0.00	6	28.45	28.40	-6	5,074	-0.12%
2022/08/29	16	28.46	10	28.50	28.30	6	5,086	0.12%
2022/08/26	1	30.50	0	0.00	30.40	1	5,111	0.02%
2022/08/25	10	30.30	0	0.00	30.45	10	5,122	0.20%
2022/08/24	0	0.00	1	30.55	30.25	-1	5,203	-0.02%
2022/08/23	0	0.00	1	30.65	30.50	-1	5,313	-0.02%
2022/08/22	10	30.74	10	30.80	30.70	0	5,367	0.00%
2022/08/19	1	32.30	0	0.00	31.85	1	5,425	0.02%
2022/08/18	20	32.34	16	32.27	32.35	4	5,535	0.07%
2022/08/17	1	32.00	3	31.92	31.90	-2	5,699	-0.04%
2022/08/16	13	31.50	12	31.16	31.15	1	5,937	0.02%
2022/08/15	12	31.49	31	31.77	32.10	-19	6,298	-0.30%
2022/08/12	0	0.00	10	32.20	32.15	-10	6,355	-0.16%
2022/08/11	20	31.40	0	0.00	31.30	20	6,388	0.31%
2022/08/09	0	0.00	8	30.88	31.05	-8	6,501	-0.12%
2022/08/08	10	30.05	5	30.56	30.50	5	6,615	0.08%
2022/08/05	0	0.00	12	30.51	30.50	-12	6,694	-0.18%
2022/08/04	2	29.53	3.1	29.71	29.85	-1.1	6,843	-0.02%
2022/08/03	2	30.25	0	0.00	30.05	2	6,942	0.03%
2022/08/02	14	30.90	12	30.73	30.70	2	7,204	0.03%
2022/07/29	3	32.00	4	31.89	31.55	-1	7,651	-0.01%
2022/07/28	0	0.00	10	31.40	31.40	-10	7,832	-0.13%
2022/07/27	1	31.65	13	31.74	31.75	-12	8,157	-0.15%
2022/07/26	0	0.00	1	31.35	31.25	-1	8,303	-0.01%
2022/07/25	29	31.84	12	31.68	31.70	17	8,565	0.20%
2022/07/22	28	32.23	13	32.80	32.40	15	8,659	0.17%
2022/07/21	4	32.59	3	32.32	32.25	1	8,824	0.01%
2022/07/20	12	31.63	1	31.95	31.05	11	8,884	0.12%
2022/07/19	1	33.35	1	33.25	33.30	0	9,059	0.00%
2022/07/18	0	0.00	6	32.16	31.95	-6	9,250	-0.06%
2022/07/15	5	31.49	4	31.53	31.40	1	10,030	0.01%
2022/07/14	0	0.00	6	31.93	32.15	-6	11,848	-0.05%
2022/07/13	0	0.00	6	31.43	31.65	-6	12,520	-0.05%
2022/07/12	6	30.71	0	0.00	30.40	6	12,663	0.05%
2022/07/11	10	32.60	10	32.45	32.45	0	13,093	0.00%
2022/07/08	0	0.00	3	32.62	32.75	-3	13,146	-0.02%
2022/07/07	3	31.60	0	0.00	31.60	3	13,115	0.02%
2022/07/06	1	31.45	2	31.93	31.10	-1	13,094	-0.01%
2022/07/05	0	0.00	6	31.09	31.55	-6	13,081	-0.05%
2022/07/04	0	0.00	8	30.21	30.20	-8	13,091	-0.06%
2022/07/01	7	30.11	0.4	29.95	29.30	6.6	13,082	0.05%
2022/06/30	6	31.84	10	31.60	31.45	-4	13,010	-0.03%
2022/06/29	7	33.05	1	32.85	32.75	6	12,971	0.05%
2022/06/28	4	33.48	1	33.70	33.80	3	12,960	0.02%
2022/06/27	11	34.70	17	34.41	34.65	-6	12,946	-0.05%
2022/06/24	10	32.55	12	32.39	32.30	-2	12,844	-0.02%
2022/06/23	14	32.20	3	32.45	31.90	11	12,823	0.09%
2022/06/22	28	33.76	70	33.36	33.00	-42	12,847	-0.33%
2022/06/21	10	34.15	29	34.82	34.80	-19	12,780	-0.15%
2022/06/20	52	36.03	15	34.07	34.00	37	12,761	0.29%
2022/06/17	15	37.26	36	37.71	37.65	-21	12,687	-0.17%
2022/06/16	16	38.53	1	39.00	37.50	15	12,707	0.12%
2022/06/15	17	39.52	7	40.20	39.50	10	12,767	0.08%
2022/06/14	55	39.34	4	39.54	39.60	51	12,968	0.39%
2022/06/13	18	40.71	16	40.18	40.05	2	13,235	0.02%
2022/06/10	27	42.35	23	42.23	42.30	4	13,667	0.03%
2022/06/09	26	43.57	32	43.09	43.10	-6	14,312	-0.04%
2022/06/08	1	44.60	2	45.00	44.35	-1	15,286	-0.01%
2022/06/07	3	44.57	1	44.65	44.60	2	16,911	0.01%
2022/06/06	4	45.04	2	44.50	44.50	2	17,329	0.01%
2022/06/02	1	44.95	15	44.95	44.95	-14	17,409	-0.08%
2022/06/01	10	44.75	10	45.35	44.95	0	17,605	0.00%
2022/05/31	13	44.68	12	44.63	44.55	1	17,930	0.01%
2022/05/30	10	45.05	0	0.00	44.85	10	18,006	0.06%
2022/05/27	23	45.03	21	45.10	45.10	2	18,173	0.01%
2022/05/26	1	45.30	3	45.10	45.15	-2	18,374	-0.01%
2022/05/25	23	45.04	21	45.00	45.00	2	19,013	0.01%
2022/05/24	17	45.38	3	45.95	45.10	14	19,477	0.07%
2022/05/23	26	45.06	48	45.14	44.75	-22	19,728	-0.11%
2022/05/20	13	43.46	14	43.73	43.00	-1	19,665	-0.01%
2022/05/19	16	42.19	27	42.67	43.00	-11	20,738	-0.05%
2022/05/18	11	43.12	15	43.45	43.35	-4	21,265	-0.02%
2022/05/17	26	42.98	11	42.86	42.75	15	21,280	0.07%
2022/05/16	27	42.52	142	42.63	43.65	-115	21,284	-0.54%	大賣/鉅額交易
2022/05/13	24	43.40	34	43.41	43.35	-10	21,195	-0.05%
2022/05/12	84	43.99	39	43.01	42.75	45	21,177	0.21%
2022/05/11	44	44.82	30	44.69	44.80	14	21,046	0.07%
2022/05/10	62	45.11	13	45.60	45.20	49	21,060	0.23%
2022/05/09	33	45.73	1	45.85	44.40	32	20,835	0.15%
2022/05/06	5	45.65	19	45.64	46.25	-14	20,764	-0.07%
2022/05/05	17	45.99	17	46.21	46.25	0	20,663	0.00%
2022/05/04	35	45.59	33	45.68	45.30	2	20,480	0.01%
2022/05/03	49	43.85	37	44.29	44.05	12	20,208	0.06%
2022/04/29	21	44.50	46	44.55	44.50	-25	20,137	-0.12%
2022/04/28	18	43.14	14	42.69	42.45	4	19,944	0.02%
2022/04/27	14	42.03	15	43.85	43.15	-1	19,857	-0.01%
2022/04/26	84	45.20	71	43.41	43.40	13	19,656	0.07%
2022/04/25	19	45.35	15	45.16	45.25	4	19,467	0.02%
2022/04/22	2	49.08	3	48.63	48.70	-1	19,228	-0.01%
2022/04/21	44	49.75	44	49.31	49.00	0	18,969	0.00%
2022/04/20	63	49.23	105	49.73	48.25	-42	18,197	-0.23%	大賣/
2022/04/19	3	47.87	11	48.24	47.25	-8	16,420	-0.05%
2022/04/18	5	46.28	12	45.80	45.40	-7	15,772	-0.04%
2022/04/15	10	44.20	12	44.93	45.60	-2	15,688	-0.01%
2022/04/14	1	44.05	11	44.35	44.10	-10	15,270	-0.07%
2022/04/13	23	43.57	13	43.63	43.55	10	15,274	0.07%
2022/04/12	0	0.00	1	42.60	42.95	-1	15,396	-0.01%
2022/04/11	10	43.45	0	0.00	42.65	10	15,414	0.06%
2022/04/08	11	42.84	35	42.64	42.90	-24	15,461	-0.16%
2022/04/07	25	42.21	20	41.10	41.00	5	15,455	0.03%
2022/04/06	13	43.10	18	42.85	42.80	-5	15,481	-0.03%
2022/04/01	10	43.10	10	43.75	43.60	0	15,596	0.00%
2022/03/31	2	43.45	1	43.70	43.45	1	15,620	0.01%
2022/03/30	20	43.90	10	44.00	44.00	10	15,630	0.06%
2022/03/29	22	44.16	20	44.10	44.10	2	15,639	0.01%
2022/03/28	7	42.30	14	43.56	44.05	-7	15,700	-0.04%
2022/03/25	24	43.77	25	43.10	43.10	-1	15,880	-0.01%
2022/03/24	0	0.00	2	44.45	44.45	-2	15,869	-0.01%
2022/03/23	10	45.30	10	44.90	44.90	0	16,004	0.00%
2022/03/22	22	45.24	11	44.90	44.90	11	16,094	0.07%
2022/03/21	13	45.05	12	45.33	45.40	1	16,239	0.01%
2022/03/18	93	45.33	33	44.90	45.00	60	16,282	0.37%
2022/03/17	17	45.10	18	45.69	45.80	-1	16,302	-0.01%
2022/03/16	6	44.78	23	44.72	44.45	-17	16,384	-0.10%
2022/03/15	31	46.69	40.1	45.59	45.20	-9.1	16,604	-0.05%
2022/03/14	82	48.55	38	48.34	47.80	44	16,799	0.26%
2022/03/11	106	47.54	166	47.75	48.15	-60	16,313	-0.37%	大買/大賣/
2022/03/10	367	47.52	360	47.63	47.10	7	15,460	0.05%	大買/大賣/
2022/03/09	34	43.97	82	44.08	45.10	-48	14,030	-0.34%
2022/03/08	29	42.09	10	41.00	41.00	19	14,081	0.13%
2022/03/07	54	44.80	22	43.08	43.05	32	13,978	0.23%
2022/03/04	11	45.52	11	46.35	45.25	0	13,893	0.00%
2022/03/03	8	44.98	8	44.93	44.95	0	13,591	0.00%
2022/03/02	6	44.67	12	44.97	44.50	-6	13,513	-0.04%
2022/03/01	8	44.47	2	45.00	44.80	6	13,411	0.04%
2022/02/25	112	46.75	113	46.83	44.50	-1	13,260	-0.01%	大買/大賣/
2022/02/24	4	44.14	5	44.54	43.95	-1	12,558	-0.01%
2022/02/23	12	44.02	19	43.95	44.10	-7	11,928	-0.06%
2022/02/22	14	42.58	4	42.74	41.95	10	11,487	0.09%
2022/02/21	157	46.05	177.6	45.69	43.80	-20.6	11,259	-0.18%	大買/大賣/
2022/02/18	9	42.13	19	42.60	44.30	-10	10,238	-0.10%
2022/02/17	4	40.89	1	41.25	40.30	3	9,889	0.03%
2022/02/16	3	41.05	2	41.15	41.00	1	9,903	0.01%
2022/02/10	10	39.60	20	40.35	40.45	-10	10,322	-0.10%
2022/02/09	12	38.98	2	39.25	39.20	10	10,424	0.10%
2022/02/08	7	38.87	15	38.81	38.95	-8	10,534	-0.08%
2022/02/07	4	38.30	72	37.43	39.05	-68	10,725	-0.63%
2022/01/26	0	0.00	4	35.93	35.60	-4	11,122	-0.04%
2022/01/25	34	35.77	0	0.00	35.30	34	11,231	0.30%
2022/01/24	2	35.75	12	37.03	37.05	-10	11,282	-0.09%
2022/01/21	25	37.49	16	36.80	36.70	9	11,408	0.08%
2022/01/20	0	0.00	2.1	38.49	38.50	-2.1	11,467	-0.02%
2022/01/19	3.6	38.59	2	38.98	38.45	1.6	11,563	0.01%
2022/01/18	0	0.00	13	40.03	39.65	-13	11,669	-0.11%
2022/01/17	14	39.59	13	39.50	39.50	1	11,855	0.01%
2022/01/14	22	39.97	10	40.00	40.00	12	12,072	0.10%
2022/01/13	10	41.20	0	0.00	40.50	10	12,124	0.08%
2022/01/12	32	40.77	22	41.19	41.20	10	12,267	0.08%
2022/01/11	4	40.85	37	41.19	40.95	-33	12,517	-0.26%
2022/01/10	7	40.97	20	40.80	40.90	-13	12,993	-0.10%
2022/01/07	13	41.92	0	0.00	41.90	13	13,083	0.10%
2022/01/06	8	43.36	1	43.50	43.00	7	13,411	0.05%
2022/01/05	15	44.08	5.6	44.66	43.70	9.4	13,643	0.07%
2022/01/04	44	44.23	42	44.39	44.65	2	13,686	0.01%
2022/01/03	23	44.52	10	44.20	44.20	13	14,030	0.09%
2021/12/29	14	45.93	41	45.24	45.40	-27	14,770	-0.18%
2021/12/28	25	46.49	33	46.84	45.90	-8	15,060	-0.05%
2021/12/27	32	46.43	1	46.30	46.10	31	15,409	0.20%
2021/12/24	10	47.00	1	46.60	46.60	9	15,659	0.06%
2021/12/23	18	47.37	1	46.95	46.85	17	16,080	0.11%
2021/12/22	25	48.01	3	48.10	47.60	22	16,309	0.13%
2021/12/21	23	47.45	51	48.00	48.30	-28	16,421	-0.17%
2021/12/20	2	46.83	2	47.33	46.70	0	16,321	0.00%
2021/12/17	57	47.05	78	47.55	46.45	-21	16,507	-0.13%
2021/12/16	52	46.65	22	47.51	46.40	30	16,710	0.18%
2021/12/15	53	46.38	127	46.11	46.75	-74	16,713	-0.44%	大賣/
2021/12/14	47	45.59	24	44.70	44.70	23	16,837	0.14%
2021/12/13	70	47.43	1	48.20	47.00	69	17,025	0.41%
2021/12/10	69	48.72	40	49.78	48.15	29	17,372	0.17%
2021/12/09	18	51.77	32	51.01	51.00	-14	17,736	-0.08%
2021/12/08	35	49.17	48	49.53	50.20	-13	17,981	-0.07%
2021/12/07	20	43.95	62	45.31	45.80	-42	17,768	-0.24%
2021/12/06	10	43.90	24	44.12	43.80	-14	18,102	-0.08%
2021/12/03	69	43.58	10	43.25	43.25	59	18,761	0.31%
2021/12/02	26	43.40	56	43.91	44.05	-30	19,708	-0.15%
2021/12/01	12	41.99	12	42.60	42.45	0	19,899	0.00%
2021/11/30	0	0.00	15	42.56	42.70	-15	20,658	-0.07%
2021/11/26	22	42.21	0	0.00	41.20	22	22,686	0.10%
2021/11/25	22	43.54	2	43.73	42.85	20	23,768	0.08%
2021/11/24	10	42.70	11	43.75	43.60	-1	25,368	0.00%
2021/11/23	20	43.00	30	42.50	42.50	-10	25,959	-0.04%
2021/11/22	0	0.00	3	43.35	43.15	-3	27,384	-0.01%
2021/11/19	11	43.14	0	0.00	42.40	11	28,767	0.04%
2021/11/18	1	43.50	0	0.00	43.00	1	30,998	0.00%
2021/11/17	36	43.19	13	43.24	43.05	23	31,371	0.07%
2021/11/16	17	43.79	49	44.36	44.20	-32	32,589	-0.10%
2021/11/15	20	42.45	15	42.77	42.70	5	34,574	0.01%
2021/11/12	15	42.23	24	42.74	42.55	-9	35,327	-0.03%
2021/11/11	31	42.91	12	42.66	41.50	19	35,478	0.05%
2021/11/10	11	43.93	0	0.00	43.35	11	35,594	0.03%
2021/11/09	47	44.27	46	44.55	43.90	1	35,942	0.00%
2021/11/08	1	44.30	15	44.60	44.30	-14	35,955	-0.04%
2021/11/05	47	42.86	28	43.14	43.30	19	36,121	0.05%
2021/11/04	37	43.61	51	43.13	42.90	-14	36,514	-0.04%
2021/11/03	13	44.17	14	44.96	43.45	-1	37,824	0.00%
2021/11/02	13	41.27	12	41.90	41.10	1	38,083	0.00%
2021/11/01	10	41.10	11	41.19	41.10	-1	38,111	0.00%
2021/10/29	13	40.49	16	41.07	40.80	-3	38,187	-0.01%
2021/10/28	14	40.98	16	40.66	40.20	-2	38,417	-0.01%
2021/10/27	19	40.81	11	40.68	40.65	8	38,808	0.02%
2021/10/26	17	41.47	3	41.83	42.00	14	39,488	0.04%
2021/10/25	5	42.19	10.6	41.74	42.00	-5.6	40,330	-0.01%
2021/10/22	16	41.60	23	41.32	41.10	-7	40,941	-0.02%
2021/10/21	10	43.69	2	43.98	43.30	8	41,212	0.02%
2021/10/20	23	44.17	16	43.66	43.20	7	41,449	0.02%
2021/10/19	29	44.78	5	44.80	44.10	24	41,844	0.06%
2021/10/18	6	44.25	30	44.84	45.65	-24	42,166	-0.06%
2021/10/15	23	44.03	9	44.53	44.30	14	42,403	0.03%
2021/10/14	5	44.46	17	44.41	44.20	-12	42,793	-0.03%
2021/10/13	14	44.42	18	46.89	43.50	-4	42,883	-0.01%
2021/10/12	15	46.25	10	46.10	45.90	5	44,043	0.01%
2021/10/08	21	48.25	19	48.91	48.70	2	44,735	0.00%
2021/10/07	19	48.54	17	47.87	48.50	2	45,111	0.00%
2021/10/06	42	46.63	33	45.21	45.00	9	45,156	0.02%
2021/10/05	11	46.21	14	46.83	47.85	-3	45,594	-0.01%
2021/10/04	14	50.78	10	48.20	47.00	4	46,100	0.01%
2021/10/01	18	55.72	16	54.34	53.00	2	47,629	0.00%
2021/09/30	13	57.42	10	57.34	58.40	3	49,158	0.01%
2021/09/29	5	55.82	5	57.20	54.70	0	48,845	0.00%
2021/09/28	4	55.93	1	56.80	55.50	3	48,637	0.01%
2021/09/27	10	58.26	0	0.00	58.20	10	48,523	0.02%
2021/09/24	5	59.02	3	59.50	58.60	2	48,505	0.00%
2021/09/23	19	59.45	18	58.73	58.10	1	48,309	0.00%
2021/09/22	2	56.90	0	0.00	57.70	2	48,010	0.00%
2021/09/17	2	58.15	0	0.00	58.00	2	47,987	0.00%
2021/09/16	10	57.94	10	58.42	57.30	0	47,791	0.00%
2021/09/15	7	59.26	5	59.18	59.20	2	47,790	0.00%
2021/09/14	41	61.55	41	62.28	59.10	0	47,320	0.00%
2021/09/13	22	62.14	33	62.65	61.50	-11	47,114	-0.02%
2021/09/10	17	60.48	15	60.49	59.80	2	46,563	0.00%
2021/09/09	15	59.89	3	59.13	59.90	12	46,502	0.03%
2021/09/08	12	58.30	27.1	58.65	60.30	-15.1	48,879	-0.03%
2021/09/07	38	58.63	42.1	58.48	57.60	-4.1	50,797	-0.01%
2021/09/06	18.1	57.83	10.1	59.86	55.80	8	52,497	0.02%
2021/09/03	52	61.36	33.1	60.68	60.70	18.9	54,167	0.03%
2021/09/02	72	62.43	79	62.78	63.80	-7	54,218	-0.01%
2021/09/01	25	64.27	36	63.91	61.90	-11	55,198	-0.02%
2021/08/31	57	67.37	52	67.87	67.70	5	54,516	0.01%
2021/08/30	66	67.95	73	68.45	67.00	-7	53,818	-0.01%
2021/08/27	37	65.66	27	65.40	64.30	10	52,661	0.02%
2021/08/26	71	67.09	91	67.07	66.60	-20	52,777	-0.04%
2021/08/25	40	64.20	40	64.47	65.70	0	52,918	0.00%
2021/08/24	102	63.75	78	63.62	63.80	24	52,005	0.05%	大買/
2021/08/23	3	59.70	14	59.99	60.50	-11	50,543	-0.02%
2021/08/20	80	53.51	89	54.18	55.00	-9	51,324	-0.02%
2021/08/19	59	53.92	59	54.67	51.70	0	51,051	0.00%
2021/08/18	24	51.79	37.2	51.17	52.40	-13.2	50,007	-0.03%
2021/08/17	11	48.91	12	49.69	47.70	-1	50,557	0.00%
2021/08/16	3	48.83	2	49.25	48.50	1	50,984	0.00%
2021/08/13	7	50.31	9	51.02	49.50	-2	51,529	0.00%
2021/08/12	0	0.00	2	50.30	50.30	-2	51,812	0.00%
2021/08/11	9	49.04	12	49.47	49.10	-3	52,430	-0.01%
2021/08/10	9	51.04	6	52.88	50.40	3	52,970	0.01%
2021/08/09	21.1	53.59	9	54.16	52.10	12.1	52,740	0.02%
2021/08/06	2	54.10	18	52.32	54.10	-16	51,535	-0.03%
2021/08/05	15	49.56	33	49.47	49.20	-18	51,190	-0.04%
2021/08/04	13	51.19	2	51.55	50.90	11	51,652	0.02%
2021/08/03	32	51.38	37	52.39	51.20	-5	53,098	-0.01%
2021/08/02	24	49.71	23	50.23	51.00	1	53,338	0.00%
2021/07/30	57	52.58	11	54.88	50.00	46	54,107	0.09%
2021/07/29	20	51.46	29	52.42	54.40	-9	53,367	-0.02%
2021/07/28	0	0.00	8	48.79	49.50	-8	52,449	-0.02%
2021/07/27	28	48.92	26	47.99	46.50	2	51,673	0.00%
2021/07/26	8	50.60	1	52.20	49.30	7	51,299	0.01%
2021/07/23	26	51.52	16	52.00	53.50	10	50,976	0.02%
2021/07/22	21	49.48	12	50.75	49.85	9	50,458	0.02%
2021/07/21	24	55.30	12	56.00	51.70	12	49,923	0.02%
2021/07/20	5	54.46	16	55.05	56.40	-11	49,293	-0.02%
2021/07/19	14	55.51	14	55.65	55.10	0	48,920	0.00%
2021/07/16	41	57.40	40	57.12	55.00	1	48,672	0.00%
2021/07/15	21	54.13	23	54.62	55.90	-2	47,599	0.00%
2021/07/14	20	52.20	14	53.69	50.90	6	47,513	0.01%
2021/07/13	26	56.91	16	58.42	54.40	10	46,883	0.02%
2021/07/12	30	62.01	13	62.49	60.40	17	47,094	0.04%
2021/07/09	19	66.05	7	66.63	62.70	12	46,827	0.03%
2021/07/08	29	70.15	26	72.00	68.30	3	47,679	0.01%
2021/07/07	5.1	72.22	8	74.46	71.10	-2.9	46,134	-0.01%
2021/07/06	1	67.00	4	68.08	69.30	-3	44,771	-0.01%
2021/07/02	1	66.60	0	0.00	67.50	1	45,037	0.00%
2021/07/01	0	0.00	2	67.40	69.00	-2	45,081	0.00%
2021/06/30	0	0.00	2	63.90	63.90	-2	45,006	0.00%
2021/06/29	4	58.30	0	0.00	59.00	4	44,970	0.01%
2021/06/28	0	0.00	3	60.20	62.20	-3	44,934	-0.01%
2021/06/25	5	59.40	1	58.00	59.40	4	44,861	0.01%
2021/06/24	4	56.40	12	60.40	60.90	-8	44,838	-0.02%
2021/06/23	15	62.10	2	62.10	62.10	13	44,587	0.03%
2021/06/22	35	68.90	20	69.18	68.90	15	44,606	0.03%
2021/06/21	4	63.70	6	63.70	63.80	-2	44,233	0.00%
2021/06/18	8	53.50	9	57.89	58.00	-1	45,082	0.00%
2021/06/17	87	51.03	98	51.65	52.80	-11	45,290	-0.02%
2021/06/16	81	46.77	97.7	47.34	48.05	-16.7	42,907	-0.04%
2021/06/15	70	42.02	75	42.52	43.70	-5	40,585	-0.01%
2021/06/11	25	38.29	102	38.83	39.75	-77	37,979	-0.20%	大賣/
2021/06/10	12	35.59	9	36.24	36.15	3	36,106	0.01%
2021/06/09	80	37.55	50	37.71	36.60	30	35,605	0.08%
2021/06/08	7	36.59	7	36.76	36.90	0	33,536	0.00%
2021/06/07	6.1	33.98	1	33.95	33.55	5.1	33,183	0.02%
2021/06/04	24	36.65	7	37.10	35.45	17	32,705	0.05%
2021/06/03	15	38.81	17	38.87	38.30	-2	32,180	-0.01%
2021/06/02	22	38.56	33	38.07	37.70	-11	31,370	-0.04%
2021/06/01	36	35.83	32	36.06	36.60	4	29,844	0.01%
2021/05/31	22	36.69	22	36.76	35.20	0	29,322	0.00%
2021/05/28	16	37.38	15	36.54	36.25	1	28,468	0.00%
2021/05/27	35	36.33	50	35.75	35.55	-15	27,260	-0.06%
2021/05/26	31	35.41	17.5	34.65	34.70	13.5	26,202	0.05%
2021/05/25	9	34.17	26	33.43	33.00	-17	25,070	-0.07%
2021/05/24	3	32.43	62	33.15	33.25	-59	23,739	-0.25%
2021/05/21	100	29.11	98	28.92	30.25	2	23,232	0.01%
2021/05/20	4	28.38	5	28.50	27.50	-1	22,566	0.00%
2021/05/19	131	28.32	87	28.21	27.90	44	22,070	0.20%	大買/
2021/05/18	15	25.80	24	26.29	26.95	-9	21,209	-0.04%
2021/05/17	5	25.45	2	25.32	25.20	3	20,287	0.01%
2021/05/14	30	28.42	25	28.75	27.95	5	19,953	0.03%
2021/05/13	47	31.16	16	31.11	31.05	31	19,467	0.16%
2021/05/12	1	37.15	6	37.86	34.45	-5	19,082	-0.03%
2021/05/11	19	38.41	17	37.21	38.25	2	18,559	0.01%
2021/05/10	10	34.33	29	33.48	35.55	-19	16,953	-0.11%
2021/05/07	32.2	32.02	10.9	31.53	32.35	21.2	16,299	0.13%
2021/05/05	0	0.00	3	28.15	28.15	-3	14,974	-0.02%
2021/05/03	3	30.60	0	0.00	29.00	3	14,944	0.02%
2021/04/29	3	28.55	0	0.00	29.00	3	14,880	0.02%
2021/04/22	0	0.00	1	30.00	30.00	-1	15,665	-0.01%
2021/04/21	2	33.10	4.3	33.30	33.30	-2.3	15,530	-0.01%
2021/04/20	24	29.87	21.6	30.21	30.30	2.4	15,294	0.02%
2021/04/19	4	26.75	1	27.55	27.55	3	14,488	0.02%
2021/04/16	0	0.00	5	23.88	25.05	-5	14,367	-0.03%
2021/04/15	2	22.93	11	23.02	22.80	-9	13,506	-0.07%
2021/04/14	31	22.90	37	22.80	23.00	-6	13,125	-0.05%
2021/04/13	3	20.90	15.1	21.57	21.65	-12.1	11,426	-0.11%
2021/04/12	2	20.05	14	20.03	19.70	-12	10,992	-0.11%
2021/04/09	6	20.18	15	19.10	18.80	-9	10,562	-0.09%
2021/04/08	9	19.52	24	19.54	19.65	-15	10,215	-0.15%
2021/04/07	29	19.06	0	0.00	19.35	29	10,214	0.28%
2021/04/06	0.3	18.00	20	17.83	18.10	-19.7	10,228	-0.19%
2021/04/01	1	17.85	0	0.00	18.00	1	10,401	0.01%
2021/03/30	0	0.00	9	17.50	17.65	-9	10,717	-0.08%
2021/03/29	9	18.90	4.4	18.79	18.20	4.6	11,215	0.04%
2021/03/26	3	17.20	2.5	17.25	17.75	0.5	11,431	0.00%
2021/03/25	1	16.60	20.5	16.46	16.45	-19.5	11,419	-0.17%
2021/03/24	2	17.15	0	0.00	17.15	2	11,581	0.02%
2021/03/23	38	17.80	63	18.98	17.55	-25	11,514	-0.22%
2021/03/22	38	18.57	34	18.69	18.75	4	10,458	0.04%
2021/03/19	15	16.50	31	16.95	17.05	-16	9,986	-0.16%
2021/03/18	22	14.68	29	15.36	15.50	-7	9,503	-0.07%
2021/03/17	14	13.67	10	13.71	14.10	4	9,043	0.04%
2021/03/16	34	13.57	8	13.43	13.85	26	8,790	0.30%
2021/03/15	5	12.32	15	12.23	12.75	-10	8,337	-0.12%
2021/03/10	0.2	11.95	0	0.00	11.70	0.2	7,905	0.00%
2021/03/08	0.8	11.85	5	11.92	11.65	-4.2	7,835	-0.05%
2021/03/05	10	11.90	9	11.69	11.45	1	7,790	0.01%
2021/03/02	1	11.40	0	0.00	11.30	1	7,715	0.01%
2021/02/26	15	11.60	3	11.65	11.70	12	7,669	0.16%
2021/02/25	1	11.70	0	0.00	11.65	1	7,613	0.01%
2021/02/24	2	11.80	7	11.74	11.65	-5	7,539	-0.07%
2021/02/23	3	11.98	3	11.98	11.90	0	7,470	0.00%
2021/02/22	13	12.15	2	12.20	12.10	11	7,259	0.15%
2021/02/19	6	11.88	2	12.10	11.50	4	7,117	0.06%
2021/02/17	0	10.30	0	0.00	10.35	0	6,787	0.00%
2021/02/03	1	10.05	0	0.00	9.98	1	6,780	0.01%
2021/02/02	25	10.41	25	10.36	10.35	0	7,029	0.00%
2021/02/01	0	0.00	2	9.82	9.91	-2	6,936	-0.03%
2021/01/28	10	10.10	10	10.15	10.25	0	7,253	0.00%
2021/01/22	0	0.00	1	10.50	10.25	-1	7,138	-0.01%
2021/01/21	4	9.87	0	0.00	9.72	4	7,113	0.06%
2021/01/20	2	10.05	8	10.16	9.56	-6	7,016	-0.09%
2021/01/19	16	11.42	16	10.96	10.45	0	6,930	0.00%
2021/01/18	20	10.88	20	10.90	11.00	0	6,890	0.00%
2021/01/15	9	11.86	1	12.60	11.20	8	6,737	0.12%
2021/01/13	27	11.49	27	11.57	11.25	0	5,699	0.00%
2021/01/12	6	11.93	0	0.00	12.05	6	5,508	0.11%
2021/01/08	0	0.00	5	11.95	12.40	-5	5,448	-0.09%
2021/01/07	5	11.25	0	0.00	11.40	5	5,419	0.09%
2021/01/06	0	0.00	4	13.00	12.20	-4	5,345	-0.07%
2021/01/05	0	0.00	5	12.60	13.00	-5	5,299	-0.09%
2021/01/04	4	13.05	0	0.00	13.10	4	5,336	0.07%
2020/12/31	0	0.00	1	13.00	13.00	-1	5,289	-0.02%
2020/12/30	5	12.80	0	0.00	12.70	5	5,236	0.10%
2020/12/29	5	15.00	13	13.34	13.20	-8	5,090	-0.16%
2020/12/28	40	14.43	0	0.00	14.50	40	4,900	0.82%
2020/12/24	0	0.00	20	12.00	12.40	-20	4,435	-0.45%
2020/12/23	34	10.56	34	10.60	11.95	0	4,179	0.00%
2020/12/22	30	10.92	10.5	10.95	10.90	19.5	3,646	0.54%
2020/12/15	0	0.00	0.1	8.25	8.03	-0.1	2,864	0.00%
2020/12/14	0.1	7.85	0	0.00	7.94	0.1	2,668	0.00%
2020/12/09	0.7	7.70	0	0.00	7.70	0.7	2,571	0.03%
2020/11/18	0	0.00	2	7.18	7.19	-2	2,810	-0.07%
2020/11/12	4	7.10	4	7.09	7.08	0	2,794	0.00%
2020/11/11	0	0.00	4	7.17	7.18	-4	2,779	-0.14%
2020/11/05	22	7.26	20	7.29	7.19	2	2,383	0.08%
2020/11/04	4	6.99	0	0.00	7.03	4	2,016	0.20%
2020/09/25	0	0.00	0.3	6.62	6.66	-0.3	1,684	-0.02%
2020/09/08	0	0.00	15	8.00	7.85	-15	1,773	-0.85%
2020/09/07	0	0.00	12	7.15	7.63	-12	1,641	-0.73%
2020/09/02	11	7.10	0	0.00	7.11	11	1,693	0.65%
2020/09/01	16	7.41	0	0.00	7.30	16	1,740	0.92%
2020/08/31	0	0.00	1	6.75	6.98	-1	1,627	-0.06%
2020/08/19	0	0.00	10	6.30	6.26	-10	1,522	-0.66%
2020/08/17	10	6.41	0	0.00	6.42	10	1,500	0.67%
2020/08/14	0.2	6.30	0	0.00	6.40	0.2	1,486	0.01%
2020/08/11	0	0.00	6	6.35	6.32	-6	1,502	-0.40%
2020/08/10	6	6.20	0	0.00	6.37	6	1,493	0.40%
2020/07/22	0	0.00	5	6.39	6.39	-5	1,504	-0.33%
2020/07/15	0	6.40	0	0.00	6.41	0	1,493	0.00%
2020/07/14	0.2	6.35	0	0.00	6.40	0.2	1,508	0.01%
2020/07/10	1	6.47	0	0.00	6.47	1	1,534	0.07%
2020/07/07	0	0.00	10	7.09	6.91	-10	1,477	-0.68%
2020/07/03	10	7.02	0.5	6.80	6.90	9.5	1,429	0.66%
2020/06/08	5	6.10	0	0.00	6.34	5	853	0.59%
2020/03/13	0	0.00	3	5.98	5.99	-3	292	-1.02%
2020/03/11	1	6.70	0	0.00	6.58	1	272	0.37%
2020/03/06	1	6.85	0	0.00	6.85	1	250	0.40%
2020/03/05	0	6.79	0	0.00	6.83	0	243	0.00%
2020/03/02	0	6.71	0	0.00	6.80	0	248	0.00%
2020/02/24	0	6.87	0	0.00	6.92	0	238	0.00%
2020/02/04	0	0.00	5	6.85	6.95	-5	222	-2.25%
2020/02/03	5	6.73	0	0.00	6.81	5	218	2.29%
2019/12/16	0	0.00	3	8.20	8.20	-3	148	-2.02%
2019/08/28	2	8.70	0	0.00	8.70	2	265	0.75%
2019/08/01	0	0.00	55	9.24	9.30	-55	330	-16.65%
2019/06/04	0	0.00	1	8.40	8.45	-1	350	-0.29%
2019/04/29	0	0.00	0.3	9.39	9.44	-0.3	382	-0.08%
2019/04/17	0	0.00	1	9.47	9.54	-1	408	-0.24%
2019/03/18	0	10.70	0	0.00	10.80	0	492	0.00%
2019/03/07	0	10.40	0	0.00	10.45	0	535	0.00%
2019/02/26	0	10.40	0	0.00	10.45	0	554	0.00%
2019/02/25	0	10.40	1	10.60	10.40	-1	566	-0.17%
2019/02/14	0	0.00	3	7.16	7.21	-3	556	-0.54%
2019/02/13	1	7.13	49	7.16	7.15	-48	550	-8.72%
2019/02/12	0	7.09	0	0.00	7.15	0	546	0.00%
2019/02/11	1	7.16	0	0.00	7.16	1	542	0.18%
2019/01/28	0	7.26	0	0.00	7.35	0	532	0.00%
2019/01/21	0	7.42	0	0.00	7.45	0	521	0.00%
2019/01/18	0.1	7.40	0	0.00	7.42	0.1	528	0.01%
2019/01/17	0	7.31	0	0.00	7.40	0	534	0.00%
2019/01/07	10	7.37	0	0.00	7.45	10	781	1.28%
2018/12/03	0	0.00	2	7.60	7.62	-2	678	-0.29%
2018/11/08	3	7.33	0	0.00	7.29	3	705	0.43%
2018/11/02	3	7.23	0	0.00	7.30	3	765	0.39%
2018/10/26	6	7.46	0	0.00	7.34	6	865	0.69%
2018/10/25	3	7.38	0	0.00	7.50	3	860	0.35%
2018/10/24	6	7.64	0	0.00	7.73	6	851	0.70%
2018/10/23	9	7.90	0	0.00	7.86	9	843	1.07%
2018/10/19	9	8.25	0	0.00	8.24	9	814	1.11%
2018/10/18	10	8.06	10	8.11	8.42	0	760	0.00%
2018/08/30	0	0.00	200	8.19	8.18	-200	871	-22.96%	大賣/鉅額交易
2018/08/29	0	0.00	5	8.12	8.18	-5	889	-0.56%
2018/08/23	5	8.25	0	0.00	8.21	5	917	0.55%
2018/08/21	0	0.00	12	8.08	8.00	-12	881	-1.36%
2018/08/13	1	7.50	0	0.00	7.42	1	864	0.12%
2018/08/09	5	7.70	0	0.00	7.80	5	853	0.59%
2018/08/08	5	7.83	0	0.00	7.92	5	835	0.60%
2018/08/07	201	8.05	0	0.00	8.00	201	820	24.51%	大買/鉅額交易
2018/08/02	0	0.00	9	7.60	7.62	-9	750	-1.20%
2018/07/25	0	0.00	30	7.50	7.48	-30	829	-3.62%
2018/07/24	30	7.54	0	0.00	7.58	30	823	3.64%
2018/07/05	1	7.15	6	7.16	7.19	-5	802	-0.62%
2018/06/29	10	7.38	6	7.38	7.38	4	838	0.48%
2018/05/07	0	0.00	28	8.05	8.03	-28	1,079	-2.59%
2018/05/03	0	0.00	3	7.46	7.47	-3	1,007	-0.30%
2018/05/02	3	7.40	0	0.00	7.39	3	1,009	0.30%
2018/04/27	0	0.00	2	7.39	7.38	-2	1,008	-0.20%
2018/04/26	0	0.00	1	7.38	7.34	-1	1,013	-0.10%
2018/04/03	0	0.00	1	7.20	7.17	-1	1,073	-0.09%
2018/03/31	1	7.28	0	0.00	7.25	1	1,084	0.09%
2018/03/26	33	7.39	51	7.36	7.40	-18	987	-1.82%
2018/03/23	49	7.17	0	0.00	7.17	49	677	7.23%
2018/03/22	14	8.03	41	8.25	7.89	-27	515	-5.24%
2018/02/06	2	8.65	0	0.00	8.56	2	548	0.36%
2018/01/02	5	9.41	3	9.26	9.54	2	454	0.44%