四維航 (5608)-群益金鼎-北高雄券商分點個股進出

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
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240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－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/02	1	20.20	0	0.00	19.70	1	2,310	0.04%
2024/04/30	3	20.18	6	20.13	20.10	-3	2,282	-0.13%
2024/04/29	1	19.55	3	19.80	19.55	-2	2,135	-0.09%
2024/04/26	4	19.15	7	19.19	19.35	-3	2,060	-0.15%
2024/04/24	6	18.75	0	0.00	18.85	6	1,990	0.30%
2024/04/22	0	19.00	0	0.00	18.55	0	2,014	0.00%
2024/04/19	2	18.65	0	0.00	18.55	2	1,982	0.10%
2024/04/18	0	0.00	1	18.55	18.40	-1	1,890	-0.05%
2024/04/17	2	18.48	0	0.00	18.45	2	1,895	0.11%
2024/04/16	1.2	18.37	0	0.00	18.40	1.2	1,925	0.06%
2024/04/12	7	19.20	0	0.00	19.45	7	1,975	0.35%
2024/04/02	0	18.50	0	0.00	18.45	0	2,310	0.00%
2024/04/01	1	18.50	0	0.00	18.60	1	2,362	0.04%
2024/03/29	0	18.55	0	0.00	18.45	0	2,439	0.00%
2024/03/27	0	0.00	5	18.40	18.45	-5	2,659	-0.19%
2024/03/21	1	19.00	0	0.00	19.05	1	3,085	0.03%
2024/03/20	0.3	19.20	0	0.00	19.05	0.3	3,121	0.01%
2024/03/18	0.1	19.10	0	0.00	19.20	0.1	3,222	0.00%
2024/03/15	1.9	19.58	0	0.00	19.65	1.9	3,269	0.06%
2024/03/14	0	19.45	0	0.00	19.35	0	3,293	0.00%
2024/03/12	2	19.85	0	0.00	19.85	2	3,653	0.05%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/02/27	0.3	19.59	0	0.00	19.30	0.3	7,128	0.00%
2024/02/23	0	0.00	2	19.70	19.65	-2	7,108	-0.03%
2024/02/22	10	20.00	0	0.00	20.10	10	7,088	0.14%
2024/02/21	0	0.00	2	20.35	20.05	-2	7,042	-0.03%
2024/02/20	4	19.63	0	0.00	19.70	4	6,968	0.06%
2024/02/15	2	18.95	0	0.00	19.05	2	6,941	0.03%
2024/02/02	0	19.15	0	0.00	19.05	0	6,947	0.00%
2024/01/31	0	19.38	0	0.00	19.40	0	6,913	0.00%
2024/01/30	1	19.25	0	0.00	19.35	1	6,918	0.01%
2024/01/29	1.2	19.70	0	0.00	19.65	1.2	6,912	0.02%
2024/01/25	2	19.60	0	0.00	19.40	2	6,925	0.03%
2024/01/16	0	0.00	7	19.55	19.50	-7	6,859	-0.10%
2024/01/08	5.7	21.15	0	0.00	21.30	5.7	6,839	0.08%
2024/01/05	8	21.48	3	21.57	21.70	5	6,793	0.07%
2024/01/04	14	21.73	13.1	21.75	21.55	0.9	6,685	0.01%
2023/12/26	0	21.00	0	0.00	20.95	0	6,427	0.00%
2023/12/25	4	21.10	4	20.80	20.40	0	6,355	0.00%
2023/12/22	2	22.00	10	21.80	21.90	-8	6,274	-0.13%
2023/12/21	14	22.10	6	21.97	22.10	8	6,181	0.13%
2023/12/19	2	21.65	0	0.00	21.40	2	5,989	0.03%
2023/12/18	3	21.77	0	0.00	21.70	3	5,966	0.05%
2023/12/15	4	21.33	0	0.00	21.25	4	5,984	0.07%
2023/12/14	4	21.68	0	0.00	21.10	4	6,033	0.07%
2023/12/13	1	21.65	0	0.00	21.65	1	6,061	0.02%
2023/12/12	0	0.00	1	22.15	21.65	-1	6,318	-0.02%
2023/12/11	2	22.35	3	22.12	22.00	-1	6,362	-0.02%
2023/12/08	7	22.48	4	22.06	22.15	3	6,290	0.05%
2023/12/07	10.2	22.71	3	22.78	22.50	7.2	6,127	0.12%
2023/12/06	2.1	23.66	3	23.25	23.55	-0.9	5,917	-0.02%
2023/12/05	16.1	24.09	21	24.13	24.00	-4.9	5,593	-0.09%
2023/12/04	3	22.22	4	22.78	23.35	-1	4,171	-0.02%
2023/12/01	4	21.29	17	20.92	21.25	-13	3,637	-0.36%
2023/11/30	24	20.10	20	20.36	19.95	4	3,249	0.12%
2023/11/29	28.2	19.92	25	20.19	19.80	3.2	3,115	0.10%
2023/11/28	0	0.00	15	20.04	20.20	-15	2,523	-0.59%
2023/11/27	0	0.00	2	18.40	18.40	-2	2,339	-0.09%
2023/11/21	0	0.00	2	17.90	17.95	-2	2,395	-0.08%
2023/11/20	0.1	17.91	0	0.00	17.85	0.1	2,450	0.00%
2023/11/17	3	18.08	0	0.00	18.00	3	2,569	0.12%
2023/11/16	2	17.75	0	0.00	17.85	2	2,711	0.07%
2023/11/13	0.2	17.51	0	0.00	17.30	0.2	3,343	0.01%
2023/11/10	0	17.75	0	0.00	17.60	0	3,337	0.00%
2023/11/07	10	18.00	0	0.00	17.90	10	3,521	0.28%
2023/11/03	2	18.15	0	0.00	18.15	2	3,537	0.06%
2023/11/02	2	18.10	2	18.05	18.10	0	3,540	0.00%
2023/10/30	0.1	18.15	1	18.00	18.15	-0.9	3,575	-0.03%
2023/10/23	0	18.15	0	0.00	18.25	0	3,799	0.00%
2023/10/20	0.1	18.45	1	18.15	18.60	-0.9	3,806	-0.02%
2023/10/19	2	18.60	2	18.90	18.80	0	3,831	0.00%
2023/10/16	1	18.70	0	0.00	18.70	1	3,798	0.03%
2023/10/04	2	18.95	2	18.90	19.15	0	3,898	0.00%
2023/10/03	0.1	19.10	0	0.00	18.85	0.1	3,888	0.00%
2023/10/02	2	19.85	2	19.60	19.15	0	3,882	0.00%
2023/09/28	2	19.85	2	19.90	19.70	0	3,856	0.00%
2023/09/22	3	20.00	3	19.82	19.90	0	3,917	0.00%
2023/09/21	1	20.60	1	20.40	20.00	0	3,909	0.00%
2023/09/20	5	20.55	7	20.64	20.45	-2	3,869	-0.05%
2023/09/19	3	20.98	1	20.55	20.65	2	3,679	0.05%
2023/09/18	2	20.75	2	20.50	20.55	0	3,597	0.00%
2023/09/15	4	20.20	1	20.60	20.55	3	3,512	0.09%
2023/09/13	0	0.00	3	18.80	18.95	-3	3,091	-0.10%
2023/09/07	1	19.05	0	0.00	18.90	1	3,159	0.03%
2023/09/06	1	19.20	0	0.00	19.20	1	3,152	0.03%
2023/09/05	2	19.35	2	19.60	19.45	0	3,160	0.00%
2023/09/04	0	19.45	20	19.00	19.35	-20	3,185	-0.63%
2023/09/01	0	19.00	0	0.00	19.05	0	3,170	0.00%
2023/08/30	2.3	19.37	0	0.00	19.25	2.3	3,199	0.07%
2023/08/25	5	19.75	0	0.00	19.65	5	3,188	0.16%
2023/08/24	5	19.70	0	0.00	19.70	5	3,164	0.16%
2023/08/23	0	20.45	0	0.00	20.25	0	3,126	0.00%
2023/08/22	20	20.57	0	0.00	20.45	20	3,054	0.65%
2023/08/21	22	20.52	30	20.65	20.10	-8	2,924	-0.27%
2023/08/18	1	20.40	7.1	20.16	20.40	-6.1	2,443	-0.25%
2023/08/17	0	0.00	2	18.50	18.55	-2	2,310	-0.09%
2023/08/15	1.2	18.04	2	17.95	18.15	-0.8	2,295	-0.03%
2023/08/14	42	17.60	5	17.55	17.55	37	2,277	1.62%
2023/08/11	2	18.15	7	18.10	18.10	-5	2,244	-0.22%
2023/08/10	14	18.70	0	0.00	18.70	14	2,124	0.66%
2023/08/09	0.5	19.10	0	0.00	18.85	0.5	2,121	0.02%
2023/08/08	2	19.05	0	0.00	19.00	2	2,113	0.09%
2023/08/07	1	19.15	0	0.00	19.25	1	2,122	0.05%
2023/08/01	1	19.65	0	0.00	19.75	1	2,201	0.05%
2023/07/28	3	20.05	2	20.00	20.00	1	2,149	0.05%
2023/07/27	1	19.60	5	19.58	19.70	-4	2,062	-0.19%
2023/07/26	55.2	19.20	2.3	19.20	19.10	52.9	2,021	2.62%
2023/07/25	3.1	18.88	0.1	19.05	18.90	3	2,016	0.15%
2023/07/24	16.1	19.02	0	0.00	19.00	16.1	2,014	0.80%
2023/07/21	1	19.85	0	0.00	19.80	1	1,997	0.05%
2023/07/20	4	20.14	1	20.10	20.15	3	1,999	0.15%
2023/07/19	0	0.00	2	20.40	20.10	-2	1,989	-0.10%
2023/07/18	1	20.50	9	20.51	20.40	-8	2,023	-0.40%
2023/07/17	1	22.45	3.1	22.50	22.45	-2.1	1,979	-0.10%
2023/07/14	4	22.28	3	22.25	22.30	1	1,989	0.05%
2023/07/13	6.1	21.77	0	0.00	21.70	6.1	2,005	0.30%
2023/07/12	1	22.55	1	22.55	22.30	0	2,005	0.00%
2023/07/10	1	22.95	0	0.00	22.75	1	2,026	0.05%
2023/07/07	3	23.10	0	0.00	23.10	3	2,052	0.15%
2023/07/06	0	0.00	2	23.40	23.30	-2	2,072	-0.10%
2023/07/05	2	23.50	0	0.00	23.40	2	2,125	0.09%
2023/07/04	3	23.67	3	23.70	23.55	0	2,185	0.00%
2023/07/03	0	0.00	1	23.70	23.50	-1	2,209	-0.05%
2023/06/29	3	22.50	6.3	22.55	22.55	-3.3	2,179	-0.15%
2023/06/28	0	0.00	3	22.65	22.60	-3	2,201	-0.14%
2023/06/27	0	0.00	10	22.90	22.90	-10	2,254	-0.44%
2023/06/16	2	23.80	2	23.85	23.75	0	2,554	0.00%
2023/06/15	2	23.45	1	23.55	23.65	1	2,577	0.04%
2023/06/14	0	0.00	4	23.69	23.65	-4	2,633	-0.15%
2023/06/12	2	23.10	0	0.00	23.15	2	3,031	0.07%
2023/06/07	2	23.40	0	0.00	23.20	2	3,577	0.06%
2023/06/05	0	23.15	0	0.00	23.00	0	3,938	0.00%
2023/06/01	1	22.50	0	0.00	22.50	1	4,484	0.02%
2023/05/30	5	23.08	0	0.00	22.90	5	5,964	0.08%
2023/05/29	3	23.15	0	0.00	23.10	3	6,939	0.04%
2023/05/25	3	23.60	0	0.00	23.50	3	8,546	0.04%
2023/05/24	1	23.90	0	0.00	23.85	1	8,656	0.01%
2023/05/22	0	0.00	2	23.90	23.95	-2	8,707	-0.02%
2023/05/16	2	23.75	0	0.00	23.75	2	8,744	0.02%
2023/05/15	0	0.00	4	23.45	23.75	-4	8,803	-0.05%
2023/05/12	0	0.00	0.2	23.60	23.75	-0.2	8,843	0.00%
2023/05/10	0	0.00	1	23.60	24.10	-1	8,858	-0.01%
2023/05/09	0	23.45	0	0.00	23.30	0	8,828	0.00%
2023/05/08	3	23.55	0	0.00	23.40	3	8,844	0.03%
2023/05/04	2	24.30	0	0.00	24.35	2	8,990	0.02%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/05/02	1.4	24.69	10	24.70	24.65	-8.6	9,054	-0.09%
2023/04/28	13	25.02	4	25.09	25.10	9	9,074	0.10%
2023/04/27	1	24.70	2	24.65	24.60	-1	9,137	-0.01%
2023/04/26	2.1	24.12	0	0.00	24.40	2.1	9,140	0.02%
2023/04/25	0.1	25.00	0	0.00	24.55	0.1	9,128	0.00%
2023/04/24	2.1	25.40	0	0.00	25.25	2.1	9,120	0.02%
2023/04/20	2	26.48	4	26.44	26.30	-2	9,116	-0.02%
2023/04/19	4.2	26.36	0	0.00	26.35	4.2	9,142	0.05%
2023/04/18	3.1	27.28	4	26.80	26.75	-0.9	9,138	-0.01%
2023/04/17	4	27.20	0	0.00	27.30	4	9,142	0.04%
2023/04/14	4	27.00	2	27.10	27.10	2	9,195	0.02%
2023/04/13	0	0.00	1	27.00	26.85	-1	9,191	-0.01%
2023/04/12	0	0.00	17	26.90	26.95	-17	9,219	-0.18%
2023/04/11	1	27.10	0	0.00	27.05	1	9,229	0.01%
2023/04/10	0	0.00	6	27.11	27.10	-6	9,280	-0.06%
2023/04/07	1	27.15	0	0.00	27.25	1	9,327	0.01%
2023/04/06	2	26.70	0	0.00	26.60	2	9,454	0.02%
2023/03/31	0	0.00	2	26.45	26.30	-2	9,552	-0.02%
2023/03/29	0	0.00	1	26.65	26.30	-1	10,589	-0.01%
2023/03/27	0	0.00	1.5	26.61	27.05	-1.5	10,957	-0.01%
2023/03/24	0	0.00	1	26.50	26.40	-1	11,421	-0.01%
2023/03/23	2.1	26.45	20	26.18	26.20	-17.9	11,589	-0.15%
2023/03/22	1	27.20	1	27.45	27.10	0	11,652	0.00%
2023/03/21	0	0.00	5	27.35	27.35	-5	11,700	-0.04%
2023/03/17	0	0.00	5	27.30	27.45	-5	11,858	-0.04%
2023/03/16	5.2	27.32	0	0.00	27.20	5.2	11,863	0.04%
2023/03/15	10	28.23	13	28.23	28.10	-3	11,814	-0.03%
2023/03/10	19	29.40	5	29.37	28.65	14	11,695	0.12%
2023/03/09	4	29.70	10	29.50	29.45	-6	11,772	-0.05%
2023/03/08	2.3	29.58	0	0.00	29.20	2.3	11,774	0.02%
2023/03/07	14	30.20	0	0.00	30.15	14	11,672	0.12%
2023/03/06	15.3	30.30	2	30.40	30.50	13.3	11,831	0.11%
2023/03/03	16	30.41	22.1	30.27	30.80	-6.1	11,762	-0.05%
2023/03/02	9	29.39	90	29.51	29.70	-81	11,512	-0.70%
2023/03/01	90	28.41	52	29.33	28.40	38	10,692	0.36%
2023/02/24	52	27.83	52.2	27.59	28.60	-0.2	9,782	0.00%
2023/02/23	25	26.29	7	26.06	26.10	18	8,677	0.21%
2023/02/22	6.2	24.72	26.1	24.71	24.60	-19.9	8,298	-0.24%
2023/02/21	1	24.45	0	0.00	24.35	1	8,256	0.01%
2023/02/20	0	0.00	1	23.90	23.95	-1	8,417	-0.01%
2023/02/16	1	23.75	0	0.00	23.80	1	9,135	0.01%
2023/02/15	3	23.58	3	23.50	23.60	0	9,238	0.00%
2023/02/13	6.2	23.53	0	0.00	23.35	6.2	9,331	0.07%
2023/02/10	6	24.06	2	24.20	24.05	4	9,472	0.04%
2023/02/09	3	24.60	0	0.00	24.50	3	9,676	0.03%
2023/02/08	0	0.00	2	24.70	24.65	-2	9,803	-0.02%
2023/02/07	1	24.80	0	0.00	24.70	1	9,825	0.01%
2023/02/06	5	24.81	0	0.00	24.85	5	9,893	0.05%
2023/02/03	5	25.40	1	25.30	25.25	4	9,994	0.04%
2023/02/02	1	25.25	4	25.20	25.20	-3	9,867	-0.03%
2023/01/31	4	24.95	4	24.91	24.95	0	9,801	0.00%
2023/01/30	2.1	24.45	7	24.48	24.60	-5	9,787	-0.05%
2023/01/17	0	0.00	9	24.69	24.65	-9	9,777	-0.09%
2023/01/16	0	0.00	1	23.95	24.05	-1	9,731	-0.01%
2023/01/13	0	0.00	2	24.05	24.00	-2	9,736	-0.02%
2023/01/12	204.1	24.15	1	24.05	24.05	203.1	9,746	2.08%	大買/鉅額交易
2023/01/11	0	0.00	3	24.40	24.20	-3	9,747	-0.03%
2023/01/10	7	24.28	0	0.00	24.20	7	9,755	0.07%
2023/01/09	0.1	24.20	0	0.00	24.35	0.1	9,774	0.00%
2023/01/06	4	24.10	0	0.00	24.20	4	9,808	0.04%
2023/01/05	307	24.35	5	24.30	24.30	302	9,838	3.07%	大買/鉅額交易
2023/01/04	9	24.58	0	0.00	24.35	9	9,848	0.09%
2023/01/03	1	24.95	0	0.00	25.00	1	9,807	0.01%
2022/12/30	1	25.45	5	25.25	25.10	-4	9,835	-0.04%
2022/12/29	2	25.00	10	24.90	25.05	-8	9,871	-0.08%
2022/12/28	3	25.08	4	25.25	25.05	-1	9,954	-0.01%
2022/12/27	19	25.64	3	25.70	25.45	16	9,993	0.16%
2022/12/26	8.2	25.70	3	26.12	25.60	5.2	9,946	0.05%
2022/12/23	7.1	26.39	0	0.00	26.45	7.1	9,782	0.07%
2022/12/22	65	27.09	99.3	27.12	26.65	-34.3	9,662	-0.35%
2022/12/21	15	26.26	4	26.21	26.25	11	8,896	0.12%
2022/12/20	1	25.40	22	26.38	25.45	-21	8,722	-0.24%
2022/12/19	1	25.35	4	26.21	25.35	-3	8,595	-0.03%
2022/12/16	9.1	26.65	23.3	26.40	26.25	-14.3	8,458	-0.17%
2022/12/15	0	0.00	2	25.25	25.65	-2	8,039	-0.02%
2022/12/14	18	24.70	10	24.35	24.70	8	8,006	0.10%
2022/12/13	2	25.60	0	0.00	25.60	2	7,850	0.03%
2022/12/12	2	25.53	1	25.75	25.45	1	7,823	0.01%
2022/12/09	1	25.65	4	25.58	26.00	-3	7,872	-0.04%
2022/12/08	6	25.02	0	0.00	25.05	6	7,941	0.08%
2022/12/07	10	25.28	0	0.00	25.10	10	7,959	0.13%
2022/12/06	20	25.33	0	0.00	25.15	20	7,863	0.25%
2022/12/05	30	25.56	1	25.75	25.60	29	7,800	0.37%
2022/12/02	14	25.82	1	25.80	25.80	13	7,704	0.17%
2022/12/01	49	26.12	14.1	26.25	26.15	34.9	7,618	0.46%
2022/11/30	2	25.08	0	0.00	25.10	2	7,320	0.03%
2022/11/29	0	0.00	7	25.04	25.25	-7	7,262	-0.10%
2022/11/28	10	25.01	3	25.12	24.80	7	7,178	0.10%
2022/11/25	7	24.59	19	25.16	24.80	-12	6,882	-0.17%
2022/11/24	20	24.03	16	24.09	23.95	4	6,605	0.06%
2022/11/23	5	23.80	1	23.80	23.65	4	6,241	0.06%
2022/11/22	103	23.40	1	23.20	23.15	102	6,260	1.63%	大買/鉅額交易
2022/11/21	1	24.00	0	0.00	23.55	1	6,216	0.02%
2022/11/18	3	24.85	11	24.29	24.20	-8	6,163	-0.13%
2022/11/17	5	25.00	12	25.18	25.00	-7	6,069	-0.12%
2022/11/16	12	25.01	2	25.10	24.95	10	6,012	0.17%
2022/11/15	15.1	25.06	3	25.18	24.95	12.1	5,867	0.21%
2022/11/14	18	24.18	10.1	23.79	24.50	7.9	5,499	0.14%
2022/11/11	5	23.07	0.4	23.00	22.90	4.6	5,274	0.09%
2022/11/10	2	23.10	0	0.00	23.00	2	5,219	0.04%
2022/11/09	1	23.05	0	0.00	23.35	1	5,225	0.02%
2022/11/08	8	23.42	2	23.75	23.20	6	5,211	0.12%
2022/11/07	5	22.74	10	22.97	23.50	-5	5,072	-0.10%
2022/11/04	5	22.26	3	22.55	22.10	2	4,849	0.04%
2022/11/03	1	21.65	0	0.00	21.60	1	4,732	0.02%
2022/11/02	102	22.20	0	0.00	22.00	102	4,731	2.16%	大買/鉅額交易
2022/11/01	2	22.23	0	0.00	22.00	2	4,681	0.04%
2022/10/24	0	0.00	0.1	25.00	24.80	-0.1	4,708	0.00%
2022/10/20	0	0.00	4	24.20	24.40	-4	4,703	-0.09%
2022/10/18	10	25.00	10	24.85	24.75	0	4,725	0.00%
2022/10/17	0.1	23.85	0	0.00	24.65	0.1	4,804	0.00%
2022/10/14	1	24.95	2	25.23	25.30	-1	4,938	-0.02%
2022/10/13	2	25.73	0	0.00	24.10	2	4,966	0.04%
2022/10/12	2.1	26.88	0	0.00	26.10	2.1	5,050	0.04%
2022/10/11	2.1	27.25	2	27.75	27.30	0.1	5,033	0.00%
2022/10/06	2	27.45	4	28.08	28.20	-2	5,012	-0.04%
2022/10/05	1	27.60	0	0.00	27.80	1	4,976	0.02%
2022/10/04	0	0.00	3	26.57	27.05	-3	4,909	-0.06%
2022/10/03	0	24.85	1	25.10	25.10	-1	4,834	-0.02%
2022/09/29	2	24.48	0	0.00	24.40	2	4,901	0.04%
2022/09/28	0	0.00	1	24.55	24.10	-1	4,936	-0.02%
2022/09/26	1	27.50	0	0.00	26.60	1	4,929	0.02%
2022/09/23	0	0.00	1	29.00	28.65	-1	4,933	-0.02%
2022/09/22	3	28.53	3	28.52	28.15	0	4,893	0.00%
2022/09/21	6	28.73	7	28.29	28.30	-1	4,823	-0.02%
2022/09/19	101	27.60	1	27.60	27.40	100	4,889	2.05%	大買/
2022/09/16	11	28.81	4	28.41	29.00	7	4,918	0.14%
2022/09/15	76	28.16	45	28.33	28.40	31	4,890	0.63%
2022/09/14	1	27.15	1	27.20	27.15	0	4,792	0.00%
2022/09/13	3.1	26.75	0	0.00	26.70	3.1	4,781	0.06%
2022/09/12	20	27.45	25	26.68	27.05	-5	4,898	-0.10%
2022/09/08	4.2	26.53	4	26.65	26.45	0.2	4,919	0.00%
2022/09/07	2.1	26.65	0	0.00	26.90	2.1	4,965	0.04%
2022/09/06	20	27.10	4	27.15	27.15	16	4,974	0.32%
2022/09/05	2.1	26.26	0	0.00	26.10	2.1	4,966	0.04%
2022/09/02	4	26.93	0	0.00	26.20	4	5,028	0.08%
2022/08/31	1.1	27.92	0.5	28.40	28.25	0.6	5,093	0.01%
2022/08/30	0.1	28.50	0	0.00	28.40	0.1	5,074	0.00%
2022/08/29	2.2	28.52	0	0.00	28.30	2.2	5,086	0.04%
2022/08/25	1.1	30.36	0	0.00	30.45	1.1	5,122	0.02%
2022/08/24	1	30.40	1	30.25	30.25	0	5,203	0.00%
2022/08/22	2.1	30.73	0	0.00	30.70	2.1	5,367	0.04%
2022/08/19	1	32.45	1	32.25	31.85	0	5,425	0.00%
2022/08/18	1	32.70	2	32.40	32.35	-1	5,535	-0.02%
2022/08/17	0	0.00	1.3	31.99	31.90	-1.3	5,699	-0.02%
2022/08/16	2	31.28	0	0.00	31.15	2	5,937	0.03%
2022/08/15	0	0.00	1	31.60	32.10	-1	6,298	-0.02%
2022/08/12	13	32.10	13	32.15	32.15	0	6,355	0.00%
2022/08/10	1	31.30	0	0.00	31.25	1	6,427	0.02%
2022/08/09	0	0.00	2	31.00	31.05	-2	6,501	-0.03%
2022/08/08	2	30.50	0	0.00	30.50	2	6,615	0.03%
2022/08/05	1	30.30	2	30.35	30.50	-1	6,694	-0.01%
2022/08/04	2	29.55	0	0.00	29.85	2	6,843	0.03%
2022/08/03	1	30.00	0	0.00	30.05	1	6,942	0.01%
2022/08/02	1.1	30.75	0	0.00	30.70	1.1	7,204	0.02%
2022/07/28	0.1	31.45	0	0.00	31.40	0.1	7,832	0.00%
2022/07/27	1	31.50	1	31.50	31.75	0	8,157	0.00%
2022/07/26	1	31.40	0	0.00	31.25	1	8,303	0.01%
2022/07/25	3.1	31.80	0	0.00	31.70	3.1	8,565	0.04%
2022/07/22	9	32.45	9	31.93	32.40	0	8,659	0.00%
2022/07/21	5	32.74	5	33.01	32.25	0	8,824	0.00%
2022/07/20	11	31.67	0	0.00	31.05	11	8,884	0.12%
2022/07/19	0	0.00	3	33.25	33.30	-3	9,059	-0.03%
2022/07/18	0.1	32.05	1	32.00	31.95	-0.9	9,250	-0.01%
2022/07/15	2.1	31.41	0	0.00	31.40	2.1	10,030	0.02%
2022/07/13	15	31.81	17	31.66	31.65	-2	12,520	-0.02%
2022/07/12	0.1	31.00	3	30.42	30.40	-2.9	12,663	-0.02%
2022/07/11	2.3	32.53	5	32.48	32.45	-2.7	13,093	-0.02%
2022/07/08	3	32.90	3	32.67	32.75	0	13,146	0.00%
2022/07/07	1	30.95	1	31.30	31.60	0	13,115	0.00%
2022/07/06	3	31.70	0	0.00	31.10	3	13,094	0.02%
2022/07/05	2.1	30.76	3	30.72	31.55	-0.9	13,081	-0.01%
2022/07/04	1	30.00	1	30.35	30.20	0	13,091	0.00%
2022/06/30	1.1	31.41	0	0.00	31.45	1.1	13,010	0.01%
2022/06/29	1	33.05	0	0.00	32.75	1	12,971	0.01%
2022/06/28	1	33.60	1	33.80	33.80	0	12,960	0.00%
2022/06/27	5	34.48	5.1	34.65	34.65	-0.1	12,946	0.00%
2022/06/24	1	32.30	0	0.00	32.30	1	12,844	0.01%
2022/06/23	15	32.20	15	31.91	31.90	0	12,823	0.00%
2022/06/22	0.2	33.45	0	0.00	33.00	0.2	12,847	0.00%
2022/06/20	3.1	36.30	0	0.00	34.00	3.1	12,761	0.02%
2022/06/17	1	37.10	6	37.83	37.65	-5	12,687	-0.04%
2022/06/14	0.2	39.45	2	40.15	39.60	-1.8	12,968	-0.01%
2022/06/13	3.2	40.58	0	0.00	40.05	3.2	13,235	0.02%
2022/06/10	8	42.21	0	0.00	42.30	8	13,667	0.06%
2022/06/09	0	0.00	6	43.10	43.10	-6	14,312	-0.04%
2022/06/06	11	45.50	11	45.25	44.50	0	17,329	0.00%
2022/06/02	1	45.15	0	0.00	44.95	1	17,409	0.01%
2022/06/01	0.1	45.00	0.3	44.90	44.95	-0.2	17,605	0.00%
2022/05/26	2	45.30	2	45.45	45.15	0	18,374	0.00%
2022/05/25	10	45.17	9	45.26	45.00	1	19,013	0.01%
2022/05/24	2.2	45.80	10	45.82	45.10	-7.8	19,477	-0.04%
2022/05/23	12	44.98	8	45.29	44.75	4	19,728	0.02%
2022/05/20	13	43.82	20	43.27	43.00	-7	19,665	-0.04%
2022/05/19	2.1	42.41	0	0.00	43.00	2.1	20,738	0.01%
2022/05/16	3	43.13	10	42.69	43.65	-7	21,284	-0.03%
2022/05/13	3.3	43.37	7	43.39	43.35	-3.7	21,195	-0.02%
2022/05/12	1.3	43.11	0	0.00	42.75	1.3	21,177	0.01%
2022/05/11	8	44.49	3	44.30	44.80	5	21,046	0.02%
2022/05/10	9	45.58	9	45.60	45.20	0	21,060	0.00%
2022/05/09	13	45.46	3	46.38	44.40	10	20,835	0.05%
2022/05/06	2	46.00	7	46.26	46.25	-5	20,764	-0.02%
2022/05/05	1	46.20	14	46.46	46.25	-13	20,663	-0.06%
2022/05/04	19	46.16	10	46.32	45.30	9	20,480	0.04%
2022/05/03	1	43.85	3	43.53	44.05	-2	20,208	-0.01%
2022/04/29	15	44.63	12	45.11	44.50	3	20,137	0.01%
2022/04/28	7	43.08	1	43.45	42.45	6	19,944	0.03%
2022/04/27	14	43.50	12	43.83	43.15	2	19,857	0.01%
2022/04/26	24.2	44.29	18	44.24	43.40	6.2	19,656	0.03%
2022/04/25	4.1	45.19	0	0.00	45.25	4.1	19,467	0.02%
2022/04/22	4	49.34	2	49.05	48.70	2	19,228	0.01%
2022/04/21	14.5	49.60	41	49.77	49.00	-26.5	18,969	-0.14%
2022/04/20	71	49.82	78.9	50.57	48.25	-7.9	18,197	-0.04%
2022/04/19	53.1	47.72	53	47.86	47.25	0.1	16,420	0.00%
2022/04/18	1	46.55	3	46.57	45.40	-2	15,772	-0.01%
2022/04/15	4	46.44	1.8	46.41	45.60	2.2	15,688	0.01%
2022/04/14	1.1	44.26	1	44.10	44.10	0.1	15,270	0.00%
2022/04/13	1	43.70	0	0.00	43.55	1	15,274	0.01%
2022/04/12	0	42.39	0	0.00	42.95	0	15,396	0.00%
2022/04/11	1	43.15	0	0.00	42.65	1	15,414	0.01%
2022/04/08	1	42.40	1	42.90	42.90	0	15,461	0.00%
2022/04/07	1.4	42.70	3	42.65	41.00	-1.6	15,455	-0.01%
2022/04/06	0.4	43.00	0	0.00	42.80	0.4	15,481	0.00%
2022/03/30	0	0.00	1	44.10	44.00	-1	15,630	-0.01%
2022/03/29	0	0.00	0.1	44.45	44.10	-0.1	15,639	0.00%
2022/03/25	7.1	43.02	4	43.46	43.10	3.1	15,880	0.02%
2022/03/24	1	44.55	1	44.60	44.45	0	15,869	0.00%
2022/03/22	4	44.98	0	0.00	44.90	4	16,094	0.02%
2022/03/21	0	0.00	3	45.22	45.40	-3	16,239	-0.02%
2022/03/18	43.2	45.06	41	45.01	45.00	2.2	16,282	0.01%
2022/03/17	10	45.62	12	45.57	45.80	-2	16,302	-0.01%
2022/03/16	2	44.78	3	45.05	44.45	-1	16,384	-0.01%
2022/03/15	4	47.28	1	47.05	45.20	3	16,604	0.02%
2022/03/14	32	48.77	32	48.54	47.80	0	16,799	0.00%
2022/03/11	83	47.55	82	47.96	48.15	1	16,313	0.01%
2022/03/10	178	47.43	202	47.13	47.10	-24	15,460	-0.16%	大買/大賣/
2022/03/09	13	44.44	7	43.16	45.10	6	14,030	0.04%
2022/03/08	4	41.84	19	41.62	41.00	-15	14,081	-0.11%
2022/03/07	22	44.63	19	44.71	43.05	3	13,978	0.02%
2022/03/04	15.2	45.71	7	45.99	45.25	8.2	13,893	0.06%
2022/03/03	2	44.95	2	44.90	44.95	0	13,591	0.00%
2022/03/02	26	44.73	26	44.84	44.50	0	13,513	0.00%
2022/03/01	2	44.50	2	45.90	44.80	0	13,411	0.00%
2022/02/25	171.3	45.41	155.3	45.54	44.50	16	13,260	0.12%	大買/大賣/
2022/02/24	13.4	44.76	13.7	44.75	43.95	-0.3	12,558	0.00%
2022/02/23	17	44.16	17	44.24	44.10	0	11,928	0.00%
2022/02/22	8	42.41	4	42.51	41.95	4	11,487	0.03%
2022/02/21	87	45.84	81	46.43	43.80	6	11,259	0.05%
2022/02/18	17	42.53	29	42.65	44.30	-12	10,238	-0.12%
2022/02/17	44	41.06	40	40.88	40.30	4	9,889	0.04%
2022/02/16	0	0.00	0.3	40.10	41.00	-0.3	9,903	0.00%
2022/02/15	0	0.00	1	40.20	39.70	-1	9,942	-0.01%
2022/02/14	2	39.95	2	38.95	38.95	0	10,035	0.00%
2022/02/11	1	40.45	1.1	40.22	39.90	-0.1	10,082	0.00%
2022/02/10	3	40.30	1	39.95	40.45	2	10,322	0.02%
2022/02/09	0	39.40	0	0.00	39.20	0	10,424	0.00%
2022/02/08	17	39.44	19	39.26	38.95	-2	10,534	-0.02%
2022/02/07	1	38.49	2	38.45	39.05	-1	10,725	-0.01%
2022/01/26	0	35.70	0	0.00	35.60	0	11,122	0.00%
2022/01/25	4	36.03	0	0.00	35.30	4	11,231	0.04%
2022/01/24	0	36.35	0	0.00	37.05	0	11,282	0.00%
2022/01/20	0	0.00	1	38.60	38.50	-1	11,467	-0.01%
2022/01/19	1	38.60	0	0.00	38.45	1	11,563	0.01%
2022/01/18	1	40.15	1	39.65	39.65	0	11,669	0.00%
2022/01/17	1	39.50	0	0.00	39.50	1	11,855	0.01%
2022/01/14	4.2	40.09	0	0.00	40.00	4.2	12,072	0.03%
2022/01/13	3	40.80	0	0.00	40.50	3	12,124	0.02%
2022/01/12	1.1	40.24	5	40.73	41.20	-3.9	12,267	-0.03%
2022/01/11	3	40.85	3	41.65	40.95	0	12,517	0.00%
2022/01/10	2	41.35	0	0.00	40.90	2	12,993	0.02%
2022/01/07	0	0.00	1	42.40	41.90	-1	13,083	-0.01%
2022/01/06	1	43.50	10.3	43.16	43.00	-9.3	13,411	-0.07%
2022/01/05	5	43.94	5.6	44.43	43.70	-0.6	13,643	0.00%
2022/01/04	1	44.50	2	44.38	44.65	-1	13,686	-0.01%
2022/01/03	5	44.10	10	43.82	44.20	-5	14,030	-0.04%
2021/12/30	5	45.19	0	0.00	45.20	5	14,555	0.03%
2021/12/29	2	45.18	1	45.95	45.40	1	14,770	0.01%
2021/12/28	5	46.10	1	47.20	45.90	4	15,060	0.03%
2021/12/27	3.1	46.54	3	46.10	46.10	0.1	15,409	0.00%
2021/12/24	0.1	46.80	0	0.00	46.60	0.1	15,659	0.00%
2021/12/23	4	47.23	1	46.85	46.85	3	16,080	0.02%
2021/12/22	19	48.35	20.5	47.64	47.60	-1.5	16,309	-0.01%
2021/12/21	3	46.30	11	47.69	48.30	-8	16,421	-0.05%
2021/12/20	14	46.86	4	47.41	46.70	10	16,321	0.06%
2021/12/17	15	47.52	17	47.09	46.45	-2	16,507	-0.01%
2021/12/16	23.1	47.25	22	46.59	46.40	1.1	16,710	0.01%
2021/12/15	24	46.24	23	47.04	46.75	1	16,713	0.01%
2021/12/14	2.2	45.66	1	45.35	44.70	1.2	16,837	0.01%
2021/12/13	4.1	47.79	1	47.50	47.00	3.1	17,025	0.02%
2021/12/10	7	48.82	4	48.34	48.15	3	17,372	0.02%
2021/12/09	17.2	51.51	9	51.12	51.00	8.2	17,736	0.05%
2021/12/08	18.2	49.57	19.1	50.14	50.20	-0.9	17,981	0.00%
2021/12/07	2	45.80	2	44.58	45.80	0	17,768	0.00%
2021/12/06	2	43.93	2	44.33	43.80	0	18,102	0.00%
2021/12/03	36	44.31	36	44.04	43.25	0	18,761	0.00%
2021/12/02	14	44.48	18	44.28	44.05	-4	19,708	-0.02%
2021/12/01	0	0.00	2	42.08	42.45	-2	19,899	-0.01%
2021/11/29	3	40.95	1	41.70	40.75	2	21,644	0.01%
2021/11/26	1	41.70	0	0.00	41.20	1	22,686	0.00%
2021/11/24	1	43.05	1	43.60	43.60	0	25,368	0.00%
2021/11/23	5	43.20	0	0.00	42.50	5	25,959	0.02%
2021/11/18	1	43.25	2	43.25	43.00	-1	30,998	0.00%
2021/11/17	18	43.01	17	43.16	43.05	1	31,371	0.00%
2021/11/16	7	44.42	5.1	43.88	44.20	2	32,589	0.01%
2021/11/15	1	42.35	1	42.95	42.70	0	34,574	0.00%
2021/11/12	0	0.00	3	42.43	42.55	-3	35,327	-0.01%
2021/11/11	12.5	42.94	10	42.25	41.50	2.5	35,478	0.01%
2021/11/10	1.5	43.50	1	43.50	43.35	0.5	35,594	0.00%
2021/11/09	3	44.67	8	44.48	43.90	-5	35,942	-0.01%
2021/11/08	14	44.13	22	44.50	44.30	-8	35,955	-0.02%
2021/11/05	3	42.97	2	42.45	43.30	1	36,121	0.00%
2021/11/04	15	43.89	17	44.19	42.90	-2	36,514	-0.01%
2021/11/03	10	43.81	6	44.18	43.45	4	37,824	0.01%
2021/11/02	1	41.15	1	41.90	41.10	0	38,083	0.00%
2021/11/01	0	0.00	2	41.18	41.10	-2	38,111	-0.01%
2021/10/29	7	40.09	6	41.18	40.80	1	38,187	0.00%
2021/10/28	6	40.70	1	41.05	40.20	5	38,417	0.01%
2021/10/26	7	42.09	6	42.03	42.00	1	39,488	0.00%
2021/10/25	10	42.24	15	42.29	42.00	-5	40,330	-0.01%
2021/10/22	14	41.52	1	41.85	41.10	13	40,941	0.03%
2021/10/21	10	43.95	12	43.33	43.30	-2	41,212	0.00%
2021/10/20	6.1	43.83	6	43.40	43.20	0.1	41,449	0.00%
2021/10/19	15	44.80	11	44.35	44.10	4	41,844	0.01%
2021/10/18	27	44.20	31	44.61	45.65	-4	42,166	-0.01%
2021/10/15	21	44.17	21	44.35	44.30	0	42,403	0.00%
2021/10/14	17	43.78	18	44.44	44.20	-1	42,793	0.00%
2021/10/13	2	45.60	1	47.60	43.50	1	42,883	0.00%
2021/10/12	1	45.60	5	45.17	45.90	-4	44,043	-0.01%
2021/10/08	20	48.56	20	48.65	48.70	0	44,735	0.00%
2021/10/07	11	48.28	16	48.59	48.50	-5	45,111	-0.01%
2021/10/06	15	47.38	9	46.77	45.00	6	45,156	0.01%
2021/10/05	6	47.73	12	48.07	47.85	-6	45,594	-0.01%
2021/10/04	9	51.45	9	50.13	47.00	0	46,100	0.00%
2021/10/01	14	54.51	2	52.90	53.00	12	47,629	0.03%
2021/09/30	30	58.08	43	57.71	58.40	-13	49,158	-0.03%
2021/09/29	19	55.82	17	56.99	54.70	2	48,845	0.00%
2021/09/28	25	55.82	13	56.48	55.50	12	48,637	0.02%
2021/09/27	13	58.45	11	59.01	58.20	2	48,523	0.00%
2021/09/24	17	58.87	19	59.26	58.60	-2	48,505	0.00%
2021/09/23	5	58.50	16	59.48	58.10	-11	48,309	-0.02%
2021/09/22	7	56.77	7	57.07	57.70	0	48,010	0.00%
2021/09/17	37	57.70	33	57.42	58.00	4	47,987	0.01%
2021/09/16	22	57.92	40	58.20	57.30	-18	47,791	-0.04%
2021/09/15	30.2	58.66	37	59.31	59.20	-6.8	47,790	-0.01%
2021/09/14	60	60.38	47	61.52	59.10	13	47,320	0.03%
2021/09/13	23	62.29	25	62.05	61.50	-2	47,114	0.00%
2021/09/10	49	60.84	5	59.96	59.80	44	46,563	0.09%
2021/09/09	7	59.27	8	59.65	59.90	-1	46,502	0.00%
2021/09/08	14	57.79	14.5	58.50	60.30	-0.5	48,879	0.00%
2021/09/07	38	58.31	34.2	58.83	57.60	3.8	50,797	0.01%
2021/09/06	3	58.03	7	57.31	55.80	-4	52,497	-0.01%
2021/09/03	12	61.53	55	61.64	60.70	-43	54,167	-0.08%
2021/09/02	19	62.67	15	63.12	63.80	4	54,218	0.01%
2021/09/01	36.2	63.62	33	62.39	61.90	3.2	55,198	0.01%
2021/08/31	39.1	67.75	35	67.65	67.70	4.1	54,516	0.01%
2021/08/30	197.1	67.62	190.5	68.89	67.00	6.6	53,818	0.01%	大買/大賣/
2021/08/27	13	65.09	25.9	65.83	64.30	-12.9	52,661	-0.02%
2021/08/26	102	66.67	59	66.92	66.60	43	52,777	0.08%	大買/
2021/08/25	67	63.93	72	63.94	65.70	-5	52,918	-0.01%
2021/08/24	202	63.71	200	63.68	63.80	2	52,005	0.00%	大買/大賣/
2021/08/23	2	57.80	4	59.88	60.50	-2	50,543	0.00%
2021/08/20	65	53.65	65	52.81	55.00	0	51,324	0.00%
2021/08/19	174	54.28	175	53.34	51.70	-1	51,051	0.00%	大買/大賣/
2021/08/18	16	50.47	31	50.27	52.40	-15	50,007	-0.03%
2021/08/17	21	49.28	20	48.84	47.70	1	50,557	0.00%
2021/08/16	8	49.30	7	49.45	48.50	1	50,984	0.00%
2021/08/13	24	51.10	24	51.00	49.50	0	51,529	0.00%
2021/08/12	13	49.04	7	49.57	50.30	6	51,812	0.01%
2021/08/11	17	48.91	18	49.55	49.10	-1	52,430	0.00%
2021/08/10	17	52.69	17	50.97	50.40	0	52,970	0.00%
2021/08/09	76	53.91	66	54.02	52.10	10	52,740	0.02%
2021/08/06	52	53.36	66	53.49	54.10	-14	51,535	-0.03%
2021/08/05	5	50.14	2	50.60	49.20	3	51,190	0.01%
2021/08/04	9	51.27	4	51.00	50.90	5	51,652	0.01%
2021/08/03	10	51.20	13	52.33	51.20	-3	53,098	-0.01%
2021/08/02	22	49.52	17	48.99	51.00	5	53,338	0.01%
2021/07/30	19	52.92	38	52.43	50.00	-19	54,107	-0.04%
2021/07/29	45	52.86	26	51.79	54.40	19	53,367	0.04%
2021/07/28	27	47.37	24	47.59	49.50	3	52,449	0.01%
2021/07/27	23	48.77	23	49.05	46.50	0	51,673	0.00%
2021/07/26	17	51.13	18	50.31	49.30	-1	51,299	0.00%
2021/07/23	69	51.70	72	51.47	53.50	-3	50,976	-0.01%
2021/07/22	44	50.76	43	51.09	49.85	1	50,458	0.00%
2021/07/21	74	56.26	74	54.98	51.70	0	49,923	0.00%
2021/07/20	33.4	54.74	36	55.21	56.40	-2.6	49,293	-0.01%
2021/07/19	35	55.53	38	55.73	55.10	-3	48,920	-0.01%
2021/07/16	94	57.51	91	57.73	55.00	3	48,672	0.01%
2021/07/15	48	53.30	73.7	54.48	55.90	-25.7	47,599	-0.05%
2021/07/14	28	50.35	29	51.28	50.90	-1	47,513	0.00%
2021/07/13	37	57.55	37	56.04	54.40	0	46,883	0.00%
2021/07/12	9	62.59	10	62.96	60.40	-1	47,094	0.00%
2021/07/09	33	68.08	26	67.73	62.70	7	46,827	0.01%
2021/07/08	79	70.39	32	71.52	68.30	47	47,679	0.10%
2021/07/07	65	71.34	60	71.67	71.10	5	46,134	0.01%
2021/07/06	0	0.00	4	67.05	69.30	-4	44,771	-0.01%
2021/07/05	2	65.20	9	61.60	63.00	-7	45,005	-0.02%
2021/07/02	0	0.00	4	71.00	67.50	-4	45,037	-0.01%
2021/07/01	2	67.50	16.5	67.96	69.00	-14.5	45,081	-0.03%
2021/06/30	6	61.80	4	59.50	63.90	2	45,006	0.00%
2021/06/29	3.9	59.25	4	60.50	59.00	-0.1	44,970	0.00%
2021/06/28	1	62.20	0	0.00	62.20	1	44,934	0.00%
2021/06/25	2.5	60.42	2.1	60.48	59.40	0.4	44,861	0.00%
2021/06/24	6.5	60.40	0	0.00	60.90	6.5	44,838	0.01%
2021/06/23	2	62.10	8	62.10	62.10	-6	44,587	-0.01%
2021/06/22	13.1	68.13	19	67.84	68.90	-5.9	44,606	-0.01%
2021/06/21	25.1	63.03	10	63.80	63.80	15.1	44,233	0.03%
2021/06/18	19	57.44	12	57.37	58.00	7	45,082	0.02%
2021/06/17	115	50.98	98.1	51.73	52.80	16.9	45,290	0.04%	大買/
2021/06/16	156	47.04	208	47.03	48.05	-52	42,907	-0.12%	大買/大賣/
2021/06/15	193.1	42.36	170.1	42.34	43.70	23.1	40,585	0.06%	大買/大賣/
2021/06/11	234	38.84	258	38.85	39.75	-24	37,979	-0.06%	大買/大賣/
2021/06/10	29	35.19	28	36.03	36.15	1	36,106	0.00%
2021/06/09	97	37.75	100	37.71	36.60	-3	35,605	-0.01%
2021/06/08	1	36.00	7	36.41	36.90	-6	33,536	-0.02%
2021/06/07	3	33.47	4	33.39	33.55	-1	33,183	0.00%
2021/06/04	14	36.93	18	36.97	35.45	-4	32,705	-0.01%
2021/06/03	23	38.75	26	38.35	38.30	-3	32,180	-0.01%
2021/06/02	51	38.26	62	39.03	37.70	-11	31,370	-0.04%
2021/06/01	14	35.79	0	0.00	36.60	14	29,844	0.05%
2021/05/31	31	36.57	35	37.75	35.20	-4	29,322	-0.01%
2021/05/28	72	36.43	61.6	36.52	36.25	10.4	28,468	0.04%
2021/05/27	24	36.00	12.7	36.30	35.55	11.3	27,260	0.04%
2021/05/26	39.6	34.59	31	34.60	34.70	8.6	26,202	0.03%
2021/05/25	28	33.64	47	33.28	33.00	-19	25,070	-0.08%
2021/05/24	12	32.90	1	32.30	33.25	11	23,739	0.05%
2021/05/21	16	29.22	20	29.54	30.25	-4	23,232	-0.02%
2021/05/20	197	29.15	192	29.17	27.50	5	22,566	0.02%	大買/大賣/
2021/05/19	19	28.67	15.1	28.60	27.90	3.9	22,070	0.02%
2021/05/18	24	26.04	72	25.53	26.95	-48	21,209	-0.23%
2021/05/17	183	25.23	121	25.45	25.20	62	20,287	0.31%	大買/大賣/
2021/05/14	253	28.02	232	28.07	27.95	21	19,953	0.11%	大買/大賣/
2021/05/13	9	31.05	13	31.12	31.05	-4	19,467	-0.02%
2021/05/12	23	36.30	17	35.47	34.45	6	19,082	0.03%
2021/05/11	24	38.00	31	38.00	38.25	-7	18,559	-0.04%
2021/05/10	14	34.30	7	35.09	35.55	7	16,953	0.04%
2021/05/07	614	30.39	596	31.15	32.35	18	16,299	0.11%	大買/大賣/
2021/05/04	0	26.10	0	0.00	26.10	0	14,922	0.00%
2021/04/29	0	0.00	2	28.50	29.00	-2	14,880	-0.01%
2021/04/28	0	0.00	5	28.00	28.30	-5	14,931	-0.03%
2021/04/27	0	0.00	1	28.50	28.85	-1	14,965	-0.01%
2021/04/26	7	27.72	0	0.00	28.85	7	14,986	0.05%
2021/04/23	1	27.70	2	27.00	27.00	-1	14,973	-0.01%
2021/04/22	4	33.40	9	32.82	30.00	-5	15,665	-0.03%
2021/04/21	18	33.08	11	33.28	33.30	7	15,530	0.05%
2021/04/20	11	29.49	27.6	30.13	30.30	-16.6	15,294	-0.11%
2021/04/19	7	27.11	4	27.55	27.55	3	14,488	0.02%
2021/04/16	23	24.03	25.2	24.58	25.05	-2.2	14,367	-0.02%
2021/04/15	2	22.50	9	23.04	22.80	-7	13,506	-0.05%
2021/04/14	37	22.88	17	22.90	23.00	20	13,125	0.15%
2021/04/13	3	20.90	9.4	21.31	21.65	-6.4	11,426	-0.06%
2021/04/12	13	19.88	14	19.93	19.70	-1	10,992	-0.01%
2021/04/09	36	18.41	42	18.84	18.80	-6	10,562	-0.06%
2021/04/08	8	19.55	20	19.57	19.65	-12	10,215	-0.12%
2021/04/07	7	18.81	5	19.21	19.35	2	10,214	0.02%
2021/04/06	7	17.80	4	17.80	18.10	3	10,228	0.03%
2021/04/01	1	17.25	10	17.83	18.00	-9	10,401	-0.09%
2021/03/31	5	18.10	4	17.95	18.00	1	10,538	0.01%
2021/03/30	12	17.64	0	0.00	17.65	12	10,717	0.11%
2021/03/29	2	18.35	0	0.00	18.20	2	11,215	0.02%
2021/03/26	4	17.20	0	0.00	17.75	4	11,431	0.03%
2021/03/24	9	16.15	9	16.60	17.15	0	11,581	0.00%
2021/03/23	26	18.44	13	18.37	17.55	13	11,514	0.11%
2021/03/22	4	18.20	3	18.60	18.75	1	10,458	0.01%
2021/03/19	4	16.41	2	17.05	17.05	2	9,986	0.02%
2021/03/18	3	14.77	6	15.18	15.50	-3	9,503	-0.03%
2021/03/17	0	0.00	2	13.90	14.10	-2	9,043	-0.02%
2021/03/16	11	13.57	10	13.75	13.85	1	8,790	0.01%
2021/03/15	1	12.30	6	12.33	12.75	-5	8,337	-0.06%
2021/03/12	2	11.60	0	0.00	11.60	2	8,069	0.02%
2021/03/11	7	11.75	0	0.00	11.75	7	8,026	0.09%
2021/03/05	10	11.75	10	12.05	11.45	0	7,790	0.00%
2021/03/03	0	0.00	3	11.50	11.45	-3	7,697	-0.04%
2021/02/25	10	11.80	10	11.75	11.65	0	7,613	0.00%
2021/02/24	2	12.05	7	11.94	11.65	-5	7,539	-0.07%
2021/02/22	2	12.05	0	0.00	12.10	2	7,259	0.03%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/03	10	10.30	10	10.45	9.98	0	6,780	0.00%
2021/02/02	20	10.00	20	10.25	10.35	0	7,029	0.00%
2021/02/01	1	9.89	0	0.00	9.91	1	6,936	0.01%
2021/01/25	3	10.78	0	0.00	10.75	3	7,238	0.04%
2021/01/19	0	0.00	2	10.70	10.45	-2	6,930	-0.03%
2021/01/15	105	11.19	104	11.46	11.20	1	6,737	0.01%	大買/大賣/
2021/01/13	32	11.39	29	11.39	11.25	3	5,699	0.05%
2021/01/07	0	0.00	7	11.36	11.40	-7	5,419	-0.13%
2021/01/04	2	13.15	0	0.00	13.10	2	5,336	0.04%
2020/12/30	50	12.65	52.1	12.70	12.70	-2.1	5,236	-0.04%
2020/12/29	0	0.00	6	15.20	13.20	-6	5,090	-0.12%
2020/12/28	11	13.98	0.1	14.50	14.50	10.9	4,900	0.22%
2020/12/25	0	0.00	1	13.00	13.20	-1	4,643	-0.02%
2020/12/24	3	12.35	2.3	12.35	12.40	0.7	4,435	0.02%
2020/12/23	52.4	11.89	53.1	11.84	11.95	-0.7	4,179	-0.02%
2020/12/22	355	10.93	355	10.95	10.90	0	3,646	0.00%	大買/大賣/
2020/12/21	2	9.98	0	0.00	9.98	2	3,314	0.06%
2020/12/18	0	0.00	2	9.08	9.08	-2	3,239	-0.06%
2020/12/17	0	0.00	1	8.18	8.26	-1	3,017	-0.03%
2020/12/15	0	0.00	2	8.37	8.03	-2	2,864	-0.07%
2020/12/09	0	0.00	1	7.80	7.70	-1	2,571	-0.04%
2020/12/08	3	7.90	3	7.86	7.79	0	2,572	0.00%
2020/12/02	0	0.00	1	7.56	7.51	-1	2,732	-0.04%
2020/11/27	0	0.00	4	7.50	7.50	-4	2,719	-0.15%
2020/11/23	0	0.00	1	7.30	7.18	-1	2,789	-0.04%
2020/11/10	9.1	7.59	5	7.73	7.20	4.1	2,747	0.15%
2020/11/06	1	7.19	3	7.28	7.18	-2	2,383	-0.08%
2020/11/05	0	0.00	4	7.23	7.19	-4	2,383	-0.17%
2020/11/03	2	7.10	0	0.00	6.95	2	2,005	0.10%
2020/10/26	3	7.41	1	7.37	7.39	2	1,757	0.11%
2020/10/12	10	7.01	10	6.60	6.60	0	1,669	0.00%
2020/09/24	2	6.78	0	0.00	6.57	2	1,825	0.11%
2020/09/23	0	6.73	0	0.00	6.77	0	1,819	0.00%
2020/09/15	2	7.11	0	0.00	7.14	2	1,822	0.11%
2020/09/08	5	8.12	5	7.88	7.85	0	1,773	0.00%
2020/09/07	6	7.45	4	7.59	7.63	2	1,641	0.12%
2020/09/04	1	6.98	0	0.00	6.94	1	1,562	0.06%
2020/09/03	2	7.09	0	0.00	7.08	2	1,587	0.13%
2020/09/01	5	7.26	0	0.00	7.30	5	1,740	0.29%
2020/08/25	2	6.13	0	0.00	6.38	2	1,533	0.13%
2020/08/17	0.1	6.40	0	0.00	6.42	0.1	1,500	0.01%
2020/08/10	0	0.00	3	6.30	6.37	-3	1,493	-0.20%
2020/08/07	0	0.00	1	6.07	6.05	-1	1,468	-0.07%
2020/07/23	2	6.36	0	0.00	6.35	2	1,503	0.13%
2020/07/13	0	0.00	20.4	6.45	6.45	-20.4	1,512	-1.35%
2020/07/08	0	0.00	0	6.76	6.76	0	1,498	0.00%
2020/07/07	0	0.00	2	6.93	6.91	-2	1,477	-0.14%
2020/07/06	0	0.00	1	7.10	7.09	-1	1,472	-0.07%
2020/07/03	2	7.03	0	0.00	6.90	2	1,429	0.14%
2020/06/17	0	0.00	1	6.54	6.53	-1	1,107	-0.09%
2020/06/16	5	6.30	0	0.00	6.31	5	1,060	0.47%
2020/06/12	0	0.00	11	6.07	6.21	-11	1,048	-1.05%
2020/06/11	21	6.23	20	6.27	6.13	1	1,049	0.10%
2020/06/08	5	6.09	3	6.34	6.34	2	853	0.23%
2020/06/03	0.1	5.10	0	0.00	5.20	0.1	719	0.01%
2020/05/27	0	0.00	2	5.04	5.04	-2	678	-0.29%
2020/05/26	2	5.05	0	0.00	5.03	2	669	0.30%
2020/04/30	0.1	5.87	1.5	5.88	5.88	-1.4	539	-0.26%
2020/04/14	5	5.07	0	0.00	5.04	5	416	1.20%
2020/03/31	0	4.55	0	0.00	4.57	0	381	0.00%
2020/03/02	0	6.71	0	0.00	6.80	0	248	0.00%
2020/02/21	0	0.00	0.5	6.89	6.94	-0.5	239	-0.22%
2020/02/13	1	6.86	0	0.00	6.90	1	228	0.44%
2020/02/06	0	0.00	0.5	7.00	7.07	-0.5	227	-0.24%
2020/02/05	10	6.95	0	0.00	6.94	10	222	4.49%
2020/02/03	2	6.74	0	0.00	6.81	2	218	0.92%
2019/12/31	0	0.00	2	8.10	8.10	-2	174	-1.14%
2019/12/23	0	0.00	10	8.00	8.10	-10	164	-6.09%
2019/12/18	0	0.00	0.2	8.11	8.18	-0.2	153	-0.12%
2019/12/16	1	8.20	0	0.00	8.20	1	148	0.67%
2019/12/04	3	8.45	0	0.00	8.45	3	146	2.04%
2019/11/28	0	8.40	0	0.00	8.45	0	147	0.00%
2019/11/27	0	8.25	0	0.00	8.32	0	145	0.02%
2019/11/11	0	0.00	1	8.47	8.45	-1	163	-0.61%
2019/07/23	4	9.50	0	0.00	9.46	4	323	1.24%
2019/07/22	0	0.00	5	9.60	9.51	-5	316	-1.58%
2019/07/10	5	8.95	0	0.00	8.90	5	278	1.80%
2019/06/12	0	0.00	2	8.45	8.45	-2	321	-0.62%
2019/05/14	0	0.00	3.3	9.18	9.29	-3.3	360	-0.91%
2019/05/13	0	0.00	0.4	9.30	9.35	-0.4	366	-0.12%
2019/03/13	2	10.63	2	10.68	10.70	0	536	0.00%
2019/01/17	0	0.00	3	7.38	7.40	-3	534	-0.56%
2018/12/22	0	0.00	1	7.45	7.59	-1	775	-0.13%
2018/12/07	0	0.00	0.1	7.40	7.41	-0.1	683	-0.01%
2018/12/04	0	0.00	0	7.63	7.62	0	678	0.00%
2018/11/29	1	7.55	0	0.00	7.50	1	665	0.15%
2018/11/28	0	0.00	1	7.45	7.66	-1	660	-0.15%
2018/11/21	1	7.21	0	0.00	7.26	1	631	0.16%
2018/10/31	0	0.00	1	7.44	7.30	-1	853	-0.12%
2018/10/30	1	7.23	0	0.00	7.23	1	864	0.12%
2018/10/23	1	7.88	0	0.00	7.86	1	843	0.12%
2018/10/19	2	8.30	0	0.00	8.24	2	814	0.25%
2018/10/18	5	8.08	2	8.04	8.42	3	760	0.39%
2018/10/17	1	7.81	0	0.00	7.90	1	714	0.14%
2018/10/16	1	8.10	1	8.22	7.93	0	726	0.00%
2018/10/15	2	7.84	2	7.95	8.00	0	698	0.00%
2018/10/11	1	7.14	1	7.28	7.45	0	658	0.00%
2018/10/08	0	0.00	1	7.88	7.81	-1	660	-0.15%
2018/10/04	1	7.86	1	7.92	7.92	0	664	0.00%
2018/09/28	2	7.97	0	0.00	8.02	2	670	0.30%
2018/09/21	0	0.00	1	7.99	7.91	-1	678	-0.15%
2018/09/17	1	7.85	0	0.00	7.88	1	688	0.15%
2018/09/10	4	7.81	0	0.00	7.92	4	867	0.46%
2018/09/05	1	8.03	0	0.00	8.05	1	863	0.12%
2018/09/04	0	0.00	1	8.18	8.14	-1	865	-0.12%
2018/08/31	1	8.05	2	8.05	8.01	-1	869	-0.11%
2018/08/29	0	0.00	1	8.18	8.18	-1	889	-0.11%
2018/08/27	1	8.09	1	8.00	8.03	0	911	0.00%
2018/08/24	2	8.05	2	8.10	8.09	0	915	0.00%
2018/08/23	1	8.31	2	8.29	8.21	-1	917	-0.11%
2018/08/22	3	8.05	0	0.00	8.06	3	885	0.34%
2018/08/21	0	0.00	6	7.86	8.00	-6	881	-0.68%
2018/08/20	8	7.67	10	7.76	7.72	-2	854	-0.23%
2018/08/17	2	7.56	2	7.60	7.63	0	839	0.00%
2018/08/15	0	0.00	7	7.45	7.44	-7	834	-0.84%
2018/08/14	1	7.54	0	0.00	7.53	1	870	0.11%
2018/08/13	1	7.52	3	7.55	7.42	-2	864	-0.23%
2018/08/10	7	7.68	7	7.68	7.67	0	851	0.00%
2018/08/08	9	7.93	2	7.95	7.92	7	835	0.84%
2018/08/07	10	8.08	6	8.10	8.00	4	820	0.49%
2018/08/06	0	0.00	2	7.70	7.72	-2	757	-0.26%
2018/07/31	0	0.00	2	7.61	7.59	-2	766	-0.26%
2018/07/26	1	7.48	0	0.00	7.48	1	839	0.12%
2018/07/25	1	7.65	0	0.00	7.48	1	829	0.12%
2018/07/24	0	0.00	5	7.54	7.58	-5	823	-0.61%
2018/07/23	0	0.00	1	7.41	7.40	-1	807	-0.12%
2018/07/18	1	7.30	0	0.00	7.35	1	793	0.13%
2018/07/16	0	0.00	2	7.40	7.45	-2	785	-0.25%
2018/07/12	0	0.00	1	7.30	7.25	-1	763	-0.13%
2018/07/11	2	7.24	0	0.00	7.22	2	764	0.26%
2018/06/27	1	7.40	0	0.00	7.40	1	869	0.12%
2018/06/25	0	0.00	1	7.57	7.56	-1	882	-0.11%
2018/06/22	3	7.57	5	7.71	7.48	-2	918	-0.22%
2018/06/11	1	7.60	0	0.00	7.60	1	1,277	0.08%
2018/06/06	1	7.65	1	7.75	7.65	0	1,257	0.00%
2018/06/05	2	7.71	0	0.00	7.64	2	1,233	0.16%
2018/05/23	0	0.00	3	7.46	7.50	-3	1,152	-0.26%
2018/05/22	3	7.54	3	7.70	7.48	0	1,150	0.00%
2018/05/18	0	0.00	1	7.48	7.42	-1	1,112	-0.09%
2018/05/17	2	7.47	0	0.00	7.34	2	1,112	0.18%
2018/05/15	2	7.62	2	7.80	7.60	0	1,101	0.00%
2018/05/14	3	7.60	1	7.65	7.60	2	1,118	0.18%
2018/05/10	0	0.00	1	7.74	7.70	-1	1,101	-0.09%
2018/05/09	2	7.84	2	7.95	7.84	0	1,096	0.00%
2018/05/08	4	7.82	1	7.95	7.81	3	1,087	0.28%
2018/05/07	5	8.02	4	8.07	8.03	1	1,079	0.09%
2018/05/04	7	7.79	7	7.80	7.83	0	1,047	0.00%
2018/05/03	1	7.41	1	7.47	7.47	0	1,007	0.00%
2018/04/30	1	7.39	0	0.00	7.40	1	1,011	0.10%
2018/04/23	1	7.39	0	0.00	7.38	1	1,013	0.10%
2018/04/16	0	0.00	1	7.57	7.51	-1	1,015	-0.10%
2018/04/12	0	0.00	2	7.55	7.57	-2	1,024	-0.20%
2018/04/11	0	0.00	1	7.44	7.49	-1	1,018	-0.10%
2018/04/09	0	0.00	0.2	7.16	7.30	-0.2	1,024	-0.02%
2018/04/03	0	0.00	1	7.21	7.17	-1	1,073	-0.09%
2018/04/02	1	7.16	3	7.22	7.20	-2	1,093	-0.18%
2018/03/31	0	0.00	0.2	7.25	7.25	-0.2	1,084	-0.01%
2018/03/29	0	0.00	5	7.27	7.28	-5	1,051	-0.48%
2018/03/27	5	7.40	1	7.30	7.39	4	1,034	0.39%
2018/03/26	1	7.30	3	7.38	7.40	-2	987	-0.20%
2018/03/23	203	7.11	209	7.18	7.17	-6	677	-0.89%	大買/大賣/
2018/03/22	122	7.91	113	7.89	7.89	9	515	1.75%	大買/大賣/
2018/03/13	0	0.00	1	8.83	8.85	-1	460	-0.22%
2018/03/08	0	0.00	2	8.77	8.76	-2	497	-0.40%
2018/03/02	1	8.80	0	0.00	8.77	1	559	0.18%
2018/03/01	0	0.00	1	8.94	8.93	-1	559	-0.18%
2018/02/27	1	8.92	0	0.00	8.91	1	558	0.18%
2018/02/26	1	8.86	0	0.00	8.93	1	559	0.18%
2018/02/23	0	0.00	1	8.88	8.81	-1	559	-0.18%
2018/02/22	2	8.70	0	0.00	8.85	2	560	0.36%
2018/02/06	1.4	8.43	1	8.57	8.56	0.4	548	0.06%
2018/02/05	0	0.00	5	9.14	9.19	-5	528	-0.95%
2018/01/09	1	9.37	0	0.00	9.40	1	516	0.19%
2018/01/08	0	0.00	1	9.51	9.53	-1	510	-0.20%
2018/01/05	2	9.36	0	0.00	9.39	2	495	0.40%
2018/01/02	4	9.30	12	9.30	9.54	-8	454	-1.76%