四維航 (5608)-元大-太平券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
20.10
漲跌
▲0.55
漲幅
+2.81%
成交量
10,420張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平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
2024/04/30	7	20.12	2.1	20.10	20.10	4.9	2,282	0.21%
2024/04/29	5	19.82	2	19.68	19.55	3	2,135	0.14%
2024/04/26	3	19.08	2.2	19.38	19.35	0.8	2,060	0.04%
2024/04/24	0.2	18.80	0	0.00	18.85	0.2	1,990	0.01%
2024/04/23	0	0.00	3	18.70	18.75	-3	2,006	-0.15%
2024/04/22	3	18.95	0	0.00	18.55	3	2,014	0.15%
2024/04/19	10	18.90	8.1	18.66	18.55	1.9	1,982	0.10%
2024/04/18	0	0.00	23	18.50	18.40	-23	1,890	-1.22%
2024/04/16	3	18.42	0	0.00	18.40	3	1,925	0.16%
2024/04/15	2	19.50	0	0.00	19.30	2	1,958	0.10%
2024/04/12	3	19.00	3	19.25	19.45	0	1,975	0.00%
2024/04/10	3	18.60	0	0.00	18.55	3	2,156	0.14%
2024/03/28	0.1	18.60	0	0.00	18.40	0.1	2,567	0.00%
2024/03/26	4.1	18.81	0	0.00	18.55	4.1	2,817	0.15%
2024/03/25	3	18.92	0	0.00	19.05	3	2,837	0.11%
2024/03/21	0	0.00	1	19.05	19.05	-1	3,085	-0.03%
2024/03/20	3	19.25	2	19.05	19.05	1	3,121	0.03%
2024/03/19	4	19.49	3	19.60	19.45	1	3,173	0.03%
2024/03/18	4	19.10	2	19.10	19.20	2	3,222	0.06%
2024/03/15	3	18.82	0	0.00	19.65	3	3,269	0.09%
2024/03/14	2	19.35	0	0.00	19.35	2	3,293	0.06%
2024/03/11	0	0.00	1	19.90	19.85	-1	3,991	-0.03%
2024/03/08	0.1	19.35	5	19.55	19.45	-4.9	5,408	-0.09%
2024/03/07	0.2	19.75	3	19.52	19.50	-2.8	5,923	-0.05%
2024/03/06	1	19.80	0	19.80	19.80	1	6,307	0.02%
2024/03/05	0.2	19.80	1	20.00	20.10	-0.8	6,441	-0.01%
2024/03/04	3	19.75	0	0.00	19.80	3	7,003	0.04%
2024/02/29	4	20.03	3	20.00	20.10	1	7,190	0.01%
2024/02/27	0	19.45	0	0.00	19.30	0	7,128	0.00%
2024/02/26	3	19.85	2	20.00	19.80	1	7,127	0.01%
2024/02/23	3	19.87	2	20.05	19.65	1	7,108	0.01%
2024/02/22	3	19.90	7	19.79	20.10	-4	7,088	-0.06%
2024/02/21	9	20.19	11	20.15	20.05	-2	7,042	-0.03%
2024/02/20	6	19.79	3	19.73	19.70	3	6,968	0.04%
2024/02/19	2	19.20	2	19.50	19.40	0	6,946	0.00%
2024/02/15	0	0.00	1	19.00	19.05	-1	6,941	-0.01%
2024/02/02	4	19.05	0	0.00	19.05	4	6,947	0.06%
2024/02/01	0	0.00	2	19.65	19.55	-2	6,923	-0.03%
2024/01/29	0	0.00	1	19.70	19.65	-1	6,912	-0.01%
2024/01/26	2	19.45	2	19.50	19.35	0	6,923	0.00%
2024/01/25	0	0.00	1	19.45	19.40	-1	6,925	-0.01%
2024/01/24	2	19.70	1	20.00	19.70	1	6,922	0.01%
2024/01/23	2	19.65	2	19.80	19.60	0	6,912	0.00%
2024/01/22	1	19.45	0	0.00	19.45	1	6,907	0.01%
2024/01/19	0	19.35	0	0.00	19.25	0	6,894	0.00%
2024/01/18	0	0.00	1	19.40	19.35	-1	6,893	-0.01%
2024/01/17	2	19.33	0	0.00	19.10	2	6,882	0.03%
2024/01/16	1	19.55	0	0.00	19.50	1	6,859	0.01%
2024/01/12	0	0.00	0	20.15	20.00	0	6,861	0.00%
2024/01/10	1	19.65	0	0.00	19.80	1	6,925	0.01%
2024/01/09	0	0.00	2	20.70	20.30	-2	6,893	-0.03%
2024/01/08	8	21.34	0	0.00	21.30	8	6,839	0.12%
2024/01/05	7	21.56	6	21.50	21.70	1	6,793	0.01%
2024/01/04	9	21.66	3	21.68	21.55	6	6,685	0.09%
2024/01/02	0	0.00	2	21.10	20.75	-2	6,532	-0.03%
2023/12/29	1	20.75	1.3	20.55	20.55	-0.3	6,453	0.00%
2023/12/28	5	20.65	0	0.00	20.55	5	6,461	0.08%
2023/12/25	0	0.00	6	21.35	20.40	-6	6,355	-0.09%
2023/12/22	0	0.00	3	22.00	21.90	-3	6,274	-0.05%
2023/12/21	8	21.71	1	22.25	22.10	7	6,181	0.11%
2023/12/20	3	21.45	1	21.45	21.45	2	6,018	0.03%
2023/12/19	0	0.00	5	21.75	21.40	-5	5,989	-0.08%
2023/12/18	21	21.95	15	21.33	21.70	6	5,966	0.10%
2023/12/15	2	21.30	2	21.20	21.25	0	5,984	0.00%
2023/12/14	0	21.20	0	0.00	21.10	0	6,033	0.00%
2023/12/13	4	21.91	8	21.65	21.65	-4	6,061	-0.07%
2023/12/12	2	21.93	10.1	21.64	21.65	-8.1	6,318	-0.13%
2023/12/11	4	22.00	6	21.96	22.00	-2	6,362	-0.03%
2023/12/08	4.9	22.35	13	22.23	22.15	-8.1	6,290	-0.13%
2023/12/07	7	22.73	4	22.70	22.50	3	6,127	0.05%
2023/12/06	6	23.41	113	23.61	23.55	-107	5,917	-1.81%	大賣/鉅額交易
2023/12/05	203	24.53	62.1	24.16	24.00	140.9	5,593	2.52%	大買/鉅額交易
2023/12/04	12	22.61	36.3	23.13	23.35	-24.3	4,171	-0.58%
2023/12/01	12	21.18	23	21.00	21.25	-11	3,637	-0.30%
2023/11/30	4	20.24	5	20.39	19.95	-1	3,249	-0.03%
2023/11/29	18	19.75	11	19.68	19.80	7	3,115	0.22%
2023/11/28	2	19.58	12.3	19.55	20.20	-10.3	2,523	-0.41%
2023/11/27	4	18.40	4	18.85	18.40	0	2,339	0.00%
2023/11/17	3	18.00	0	0.00	18.00	3	2,569	0.12%
2023/11/14	0.2	17.65	0	0.00	17.45	0.2	3,318	0.01%
2023/11/13	0	0.00	3	17.30	17.30	-3	3,343	-0.09%
2023/11/10	0.1	17.75	0	0.00	17.60	0.1	3,337	0.00%
2023/11/03	2	18.15	0	0.00	18.15	2	3,537	0.06%
2023/11/02	1	17.80	0	0.00	18.10	1	3,540	0.03%
2023/11/01	1	17.65	0	0.00	17.80	1	3,551	0.03%
2023/10/31	3.8	18.01	0	0.00	17.70	3.8	3,556	0.11%
2023/10/20	0	0.00	1.1	18.21	18.60	-1.1	3,806	-0.03%
2023/10/19	2	18.85	0	0.00	18.80	2	3,831	0.05%
2023/10/17	1	18.50	2	18.50	18.55	-1	3,792	-0.03%
2023/10/16	0	18.80	0	0.00	18.70	0	3,798	0.00%
2023/10/13	0	0.00	5	19.10	18.95	-5	3,845	-0.13%
2023/10/12	11	19.11	0	0.00	19.15	11	3,876	0.28%
2023/10/11	0	0.00	6	19.20	19.10	-6	3,896	-0.15%
2023/10/06	7	19.66	17	19.61	19.60	-10	3,913	-0.26%
2023/10/04	1	19.05	0	0.00	19.15	1	3,898	0.03%
2023/10/03	1	19.05	0	0.00	18.85	1	3,888	0.03%
2023/09/27	1	20.05	1	19.85	19.65	0	3,860	0.00%
2023/09/21	1	20.00	2	20.00	20.00	-1	3,909	-0.03%
2023/09/20	9	20.83	1	20.60	20.45	8	3,869	0.21%
2023/09/19	4	21.05	4	20.70	20.65	0	3,679	0.00%
2023/09/18	71.1	20.68	71	20.68	20.55	0.1	3,597	0.00%
2023/09/15	14	20.73	28.2	20.46	20.55	-14.2	3,512	-0.40%
2023/09/14	28	19.79	18	19.61	19.75	10	3,182	0.31%
2023/09/12	0	0.00	5	18.90	18.90	-5	3,116	-0.16%
2023/09/11	1	18.80	1	18.90	18.80	0	3,136	0.00%
2023/09/07	2	18.95	2	18.90	18.90	0	3,159	0.00%
2023/09/05	0	0.00	1	19.55	19.45	-1	3,160	-0.03%
2023/09/04	0	0.00	3	19.35	19.35	-3	3,185	-0.09%
2023/08/31	1	19.15	1	19.30	19.15	0	3,179	0.00%
2023/08/30	24	19.39	1	19.35	19.25	23	3,199	0.72%
2023/08/29	0	0.00	2	19.60	19.65	-2	3,199	-0.06%
2023/08/28	1	19.35	2	19.15	19.15	-1	3,217	-0.03%
2023/08/25	4	19.66	2	19.70	19.65	2	3,188	0.06%
2023/08/24	5	19.73	4	19.70	19.70	1	3,164	0.03%
2023/08/23	7	20.44	5	20.15	20.25	2	3,126	0.06%
2023/08/22	6	19.98	8	20.31	20.45	-2	3,054	-0.07%
2023/08/21	28	20.68	11	19.84	20.10	17	2,924	0.58%
2023/08/18	1	19.80	11.2	20.32	20.40	-10.2	2,443	-0.42%
2023/08/17	7	18.38	4	18.61	18.55	3	2,310	0.13%
2023/08/16	2	18.00	0	0.00	18.00	2	2,295	0.09%
2023/08/14	4.4	17.69	0	0.00	17.55	4.4	2,277	0.19%
2023/08/11	2	18.03	2	18.15	18.10	0	2,244	0.00%
2023/08/10	4.1	18.78	0	0.00	18.70	4.1	2,124	0.19%
2023/08/09	2	19.00	3	18.90	18.85	-1	2,121	-0.05%
2023/08/07	2	19.15	3	19.15	19.25	-1	2,122	-0.05%
2023/08/04	1	19.50	0	0.00	19.55	1	2,153	0.05%
2023/08/02	1	19.70	0	0.00	19.40	1	2,161	0.05%
2023/08/01	2	19.70	2	19.70	19.75	0	2,201	0.00%
2023/07/31	2.1	19.65	1	19.55	19.55	1.1	2,185	0.05%
2023/07/28	2	20.35	0	0.00	20.00	2	2,149	0.09%
2023/07/27	11	19.58	7	19.73	19.70	4	2,062	0.19%
2023/07/26	1.2	19.29	1	19.40	19.10	0.2	2,021	0.01%
2023/07/25	1	18.90	0	0.00	18.90	1	2,016	0.05%
2023/07/24	1.1	19.06	1	19.00	19.00	0.1	2,014	0.00%
2023/07/21	1.1	19.91	0	0.00	19.80	1.1	1,997	0.06%
2023/07/20	1	20.10	0	0.00	20.15	1	1,999	0.05%
2023/07/19	0.1	20.50	0	0.00	20.10	0.1	1,989	0.01%
2023/07/18	1.3	20.63	1	20.50	20.40	0.3	2,023	0.01%
2023/07/14	7	22.19	1	22.20	22.30	6	1,989	0.30%
2023/07/13	1.1	22.31	1	22.05	21.70	0.1	2,005	0.00%
2023/07/12	6	22.29	0	0.00	22.30	6	2,005	0.30%
2023/07/11	1	22.80	0	0.00	22.85	1	2,001	0.05%
2023/07/10	0	0.00	1	22.90	22.75	-1	2,026	-0.05%
2023/07/06	0	0.00	8.3	23.32	23.30	-8.3	2,072	-0.40%
2023/07/05	0.1	23.45	1	23.40	23.40	-1	2,125	-0.04%
2023/07/04	2	23.80	1	23.60	23.55	1	2,185	0.05%
2023/07/03	7.1	23.46	3	23.68	23.50	4.1	2,209	0.19%
2023/06/30	2	22.93	0	0.00	22.90	2	2,191	0.09%
2023/06/29	2.1	22.55	1	22.60	22.55	1.1	2,179	0.05%
2023/06/28	1	22.60	1	22.65	22.60	0	2,201	0.00%
2023/06/27	0	0.00	2	22.90	22.90	-2	2,254	-0.09%
2023/06/19	1	23.40	4	23.33	23.35	-3	2,520	-0.12%
2023/06/16	1	23.70	3.2	23.76	23.75	-2.2	2,554	-0.09%
2023/06/15	5	23.62	5	23.75	23.65	0	2,577	0.00%
2023/06/14	5	23.77	2	23.70	23.65	3	2,633	0.11%
2023/06/12	0.1	23.20	9	23.15	23.15	-9	3,031	-0.30%
2023/06/09	0.2	23.40	0	0.00	23.35	0.2	3,148	0.01%
2023/06/08	6	23.54	5	23.62	23.55	1	3,264	0.03%
2023/06/07	3.1	23.27	0	0.00	23.20	3.1	3,577	0.09%
2023/06/06	2	23.25	0	0.00	23.15	2	3,690	0.05%
2023/06/05	5.1	23.02	6	23.18	23.00	-1	3,938	-0.02%
2023/06/02	3	22.88	1	22.60	22.85	2	4,096	0.05%
2023/06/01	3	22.52	0	0.00	22.50	3	4,484	0.07%
2023/05/31	5	23.03	5	23.01	22.90	0	5,086	0.00%
2023/05/30	4	23.01	0	0.00	22.90	4	5,964	0.07%
2023/05/29	3.4	23.11	0	0.00	23.10	3.4	6,939	0.05%
2023/05/26	5.1	23.10	0	0.00	23.00	5.1	8,096	0.06%
2023/05/25	0.1	23.60	1.8	23.52	23.50	-1.7	8,546	-0.02%
2023/05/24	0.1	23.85	0	0.00	23.85	0.1	8,656	0.00%
2023/05/23	1.4	23.91	1	23.85	23.85	0.4	8,694	0.00%
2023/05/22	3	23.93	0	0.00	23.95	3	8,707	0.03%
2023/05/19	0	0.00	3	23.60	23.50	-3	8,705	-0.03%
2023/05/18	0	23.70	0	0.00	23.65	0	8,712	0.00%
2023/05/17	0.1	23.80	0	0.00	23.75	0.1	8,721	0.00%
2023/05/16	1	23.70	1	23.80	23.75	0	8,744	0.00%
2023/05/10	1	23.80	2	23.90	24.10	-1	8,858	-0.01%
2023/05/09	3	23.42	0	0.00	23.30	3	8,828	0.03%
2023/05/08	5.1	23.51	1	23.45	23.40	4.1	8,844	0.05%
2023/05/05	1	24.35	0	0.00	24.40	1	8,932	0.01%
2023/05/04	1	24.30	21	24.31	24.35	-20	8,990	-0.22%
2023/05/03	0	0.00	9	24.30	24.30	-9	9,031	-0.10%
2023/05/02	0	0.00	3	24.60	24.65	-3	9,054	-0.03%
2023/04/28	7	25.17	0	0.00	25.10	7	9,074	0.08%
2023/04/27	2.3	24.70	0	0.00	24.60	2.3	9,137	0.03%
2023/04/26	5.1	24.16	5	24.30	24.40	0.1	9,140	0.00%
2023/04/25	0	0.00	1	25.25	24.55	-1	9,128	-0.01%
2023/04/24	0.7	25.54	1	25.30	25.25	-0.3	9,120	0.00%
2023/04/21	2	25.63	0	0.00	25.50	2	9,128	0.02%
2023/04/19	0.1	26.50	0	0.00	26.35	0.1	9,142	0.00%
2023/04/18	8	27.13	24	27.01	26.75	-16	9,138	-0.18%
2023/04/17	10	27.25	2	27.33	27.30	8	9,142	0.09%
2023/04/14	3	27.02	2	27.08	27.10	1	9,195	0.01%
2023/04/13	3	26.93	12	26.97	26.85	-9	9,191	-0.10%
2023/04/11	3	27.05	3	27.12	27.05	0	9,229	0.00%
2023/04/10	3	27.47	0	0.00	27.10	3	9,280	0.03%
2023/04/07	2	27.15	0	0.00	27.25	2	9,327	0.02%
2023/04/06	3	26.83	0	0.00	26.60	3	9,454	0.03%
2023/03/31	3.3	26.42	0	0.00	26.30	3.3	9,552	0.03%
2023/03/30	0.2	26.40	0	0.00	26.30	0.2	10,377	0.00%
2023/03/29	0.3	26.65	0	0.00	26.30	0.3	10,589	0.00%
2023/03/28	3.2	26.91	0	0.00	26.45	3.2	10,780	0.03%
2023/03/27	0	26.60	0	26.50	27.05	0	10,957	0.00%
2023/03/24	3	26.48	9	26.48	26.40	-6	11,421	-0.05%
2023/03/23	2.5	26.49	4	26.20	26.20	-1.5	11,589	-0.01%
2023/03/22	2	27.45	0	0.00	27.10	2	11,652	0.02%
2023/03/21	4	27.33	4	27.31	27.35	0	11,700	0.00%
2023/03/20	5	27.41	0	0.00	27.10	5	11,728	0.04%
2023/03/17	3	27.42	3	27.40	27.45	0	11,858	0.00%
2023/03/16	6	28.03	2	28.30	27.20	4	11,863	0.03%
2023/03/15	10	28.77	7	28.56	28.10	3	11,814	0.03%
2023/03/14	6	28.55	16	28.71	28.55	-10	11,682	-0.09%
2023/03/13	4	28.55	9	28.59	28.85	-5	11,698	-0.04%
2023/03/10	18	29.14	15	28.93	28.65	3	11,695	0.03%
2023/03/09	5	29.45	4	29.55	29.45	1	11,772	0.01%
2023/03/08	8	29.37	6	29.34	29.20	2	11,774	0.02%
2023/03/07	9	30.22	10	30.27	30.15	-1	11,672	-0.01%
2023/03/06	30	30.56	23	30.40	30.50	7	11,831	0.06%
2023/03/03	12	30.16	22.2	30.40	30.80	-10.2	11,762	-0.09%
2023/03/02	67	29.42	77	29.67	29.70	-10	11,512	-0.09%
2023/03/01	57.1	28.86	25	28.58	28.40	32.1	10,692	0.30%
2023/02/24	46	27.81	51	27.96	28.60	-5	9,782	-0.05%
2023/02/23	13	25.88	31	25.70	26.10	-18	8,677	-0.21%
2023/02/22	13	24.65	6	24.63	24.60	7	8,298	0.08%
2023/02/21	3	24.23	2	24.15	24.35	1	8,256	0.01%
2023/02/20	1	23.90	0	0.00	23.95	1	8,417	0.01%
2023/02/17	0	0.00	3	23.72	23.70	-3	8,808	-0.03%
2023/02/16	5	23.75	3	23.85	23.80	2	9,135	0.02%
2023/02/15	0	0.00	1	23.40	23.60	-1	9,238	-0.01%
2023/02/14	2	23.50	0	0.00	23.55	2	9,274	0.02%
2023/02/13	1.1	23.33	6	23.69	23.35	-4.9	9,331	-0.05%
2023/02/10	1	24.30	2	24.10	24.05	-1	9,472	-0.01%
2023/02/09	1	24.80	1	24.65	24.50	0	9,676	0.00%
2023/02/08	1	24.65	0	0.00	24.65	1	9,803	0.01%
2023/02/07	0	0.00	4	24.75	24.70	-4	9,825	-0.04%
2023/02/06	4	24.81	0	0.00	24.85	4	9,893	0.04%
2023/02/03	19	25.53	17	25.51	25.25	2	9,994	0.02%
2023/02/02	3	25.12	6	25.19	25.20	-3	9,867	-0.03%
2023/02/01	0	0.00	1	25.15	25.05	-1	9,828	-0.01%
2023/01/31	1	24.90	2	24.88	24.95	-1	9,801	-0.01%
2023/01/30	2	24.48	0	0.00	24.60	2	9,787	0.02%
2023/01/17	6	24.56	1	24.50	24.65	5	9,777	0.05%
2023/01/13	2	24.13	4	24.05	24.00	-2	9,736	-0.02%
2023/01/12	1	24.10	0	0.00	24.05	1	9,746	0.01%
2023/01/11	7	24.30	4	24.50	24.20	3	9,747	0.03%
2023/01/10	2	24.40	3	24.28	24.20	-1	9,755	-0.01%
2023/01/09	5	24.10	5	24.40	24.35	0	9,774	0.00%
2023/01/06	0	0.00	1	24.10	24.20	-1	9,808	-0.01%
2023/01/05	3	24.37	2	24.63	24.30	1	9,838	0.01%
2023/01/04	7	24.57	6	24.47	24.35	1	9,848	0.01%
2023/01/03	0	0.00	6	24.91	25.00	-6	9,807	-0.06%
2022/12/30	2	25.40	1	25.35	25.10	1	9,835	0.01%
2022/12/29	9	24.80	1	25.05	25.05	8	9,871	0.08%
2022/12/28	12	25.26	3	25.02	25.05	9	9,954	0.09%
2022/12/27	12	25.64	6	25.50	25.45	6	9,993	0.06%
2022/12/26	33	25.97	29	25.51	25.60	4	9,946	0.04%
2022/12/23	28	26.32	37	26.33	26.45	-9	9,782	-0.09%
2022/12/22	35	27.41	47	27.23	26.65	-12	9,662	-0.12%
2022/12/21	9	26.17	8	26.23	26.25	1	8,896	0.01%
2022/12/20	8	25.73	4	26.19	25.45	4	8,722	0.05%
2022/12/19	13	25.84	11.1	25.58	25.35	2	8,595	0.02%
2022/12/16	18	26.28	14	26.47	26.25	4	8,458	0.05%
2022/12/15	4	25.48	8	25.56	25.65	-4	8,039	-0.05%
2022/12/14	6	24.73	9	25.01	24.70	-3	8,006	-0.04%
2022/12/13	3	25.75	3	25.82	25.60	0	7,850	0.00%
2022/12/12	6	25.61	0	0.00	25.45	6	7,823	0.08%
2022/12/09	11	25.56	16	25.58	26.00	-5	7,872	-0.06%
2022/12/08	9	24.92	6	25.00	25.05	3	7,941	0.04%
2022/12/07	3	25.57	0	0.00	25.10	3	7,959	0.04%
2022/12/06	18	25.49	11	25.33	25.15	7	7,863	0.09%
2022/12/05	8	25.54	90	25.63	25.60	-82	7,800	-1.05%
2022/12/02	1	25.90	0	0.00	25.80	1	7,704	0.01%
2022/12/01	14	26.32	8	26.15	26.15	6	7,618	0.08%
2022/11/30	6.8	25.15	6	25.17	25.10	0.8	7,320	0.01%
2022/11/29	90	25.11	4	25.06	25.25	86	7,262	1.18%
2022/11/28	11	24.88	7	24.89	24.80	4	7,178	0.06%
2022/11/25	24	25.02	8	24.99	24.80	16	6,882	0.23%
2022/11/24	3	23.98	4	24.08	23.95	-1	6,605	-0.02%
2022/11/23	1	23.40	12	23.80	23.65	-11	6,241	-0.18%
2022/11/22	4	23.46	2	23.18	23.15	2	6,260	0.03%
2022/11/21	0	0.00	3	24.00	23.55	-3	6,216	-0.05%
2022/11/18	4	24.55	21	24.82	24.20	-17	6,163	-0.28%
2022/11/17	20.6	25.00	1	25.40	25.00	19.6	6,069	0.32%
2022/11/16	10	25.10	5	25.03	24.95	5	6,012	0.08%
2022/11/15	14	24.82	12	25.00	24.95	2	5,867	0.03%
2022/11/14	4	23.76	4	24.06	24.50	0	5,499	0.00%
2022/11/11	5	23.30	0	0.00	22.90	5	5,274	0.09%
2022/11/10	4	23.20	7	23.40	23.00	-3	5,219	-0.06%
2022/11/09	5	23.40	12	23.21	23.35	-7	5,225	-0.13%
2022/11/08	4	23.59	5	23.39	23.20	-1	5,211	-0.02%
2022/11/07	1	22.65	7	22.87	23.50	-6	5,072	-0.12%
2022/11/04	10	22.26	1	22.15	22.10	9	4,849	0.19%
2022/11/02	2	22.25	0	0.00	22.00	2	4,731	0.04%
2022/11/01	19	22.18	1	22.40	22.00	18	4,681	0.38%
2022/10/28	1	24.05	2	23.48	23.45	-1	4,610	-0.02%
2022/10/21	0	0.00	1	23.90	23.90	-1	4,699	-0.02%
2022/10/20	5	24.60	1	24.30	24.40	4	4,703	0.09%
2022/10/19	2	25.10	2	24.83	24.85	0	4,701	0.00%
2022/10/18	1	24.80	5	25.00	24.75	-4	4,725	-0.08%
2022/10/17	0	0.00	1	23.55	24.65	-1	4,804	-0.02%
2022/10/14	2	24.90	4	25.11	25.30	-2	4,938	-0.04%
2022/10/13	2	24.50	3	24.67	24.10	-1	4,966	-0.02%
2022/10/12	4	26.48	0	0.00	26.10	4	5,050	0.08%
2022/10/11	2	27.45	6	27.62	27.30	-4	5,033	-0.08%
2022/10/07	4	28.08	5	28.16	28.20	-1	5,016	-0.02%
2022/10/06	0	0.00	1	27.50	28.20	-1	5,012	-0.02%
2022/10/05	1	28.05	8	27.70	27.80	-7	4,976	-0.14%
2022/10/04	4	26.96	11	26.48	27.05	-7	4,909	-0.14%
2022/10/03	2	24.75	3	25.05	25.10	-1	4,834	-0.02%
2022/09/29	1	24.65	7	24.51	24.40	-6	4,901	-0.12%
2022/09/28	12	24.74	2	24.70	24.10	10	4,936	0.20%
2022/09/27	2	26.48	2	26.68	26.55	0	4,900	0.00%
2022/09/26	1.1	27.24	7	26.93	26.60	-5.9	4,929	-0.12%
2022/09/23	3	28.90	4	28.74	28.65	-1	4,933	-0.02%
2022/09/22	7	28.49	4	28.63	28.15	3	4,893	0.06%
2022/09/21	5	28.41	5.5	28.33	28.30	-0.5	4,823	-0.01%
2022/09/20	1	27.85	0	0.00	27.40	1	4,735	0.02%
2022/09/19	3.2	27.71	7	27.62	27.40	-3.8	4,889	-0.08%
2022/09/16	3.2	28.69	3	28.80	29.00	0.2	4,918	0.00%
2022/09/15	11	28.12	16.2	28.29	28.40	-5.2	4,890	-0.11%
2022/09/14	1	26.70	3	27.15	27.15	-2	4,792	-0.04%
2022/09/13	4	26.94	0	0.00	26.70	4	4,781	0.08%
2022/09/12	10	27.07	3	27.42	27.05	7	4,898	0.14%
2022/09/08	8.2	26.70	0	0.00	26.45	8.2	4,919	0.17%
2022/09/07	1	26.75	2	26.75	26.90	-1	4,965	-0.02%
2022/09/06	6	27.03	7	27.12	27.15	-1	4,974	-0.02%
2022/09/05	2	26.45	5	26.30	26.10	-3	4,966	-0.06%
2022/09/02	0.3	26.60	0	0.00	26.20	0.3	5,028	0.01%
2022/09/01	3.2	27.71	0	0.00	27.35	3.2	5,040	0.06%
2022/08/31	7.2	28.12	2	28.35	28.25	5.2	5,093	0.10%
2022/08/30	2	28.55	0	0.00	28.40	2	5,074	0.04%
2022/08/29	5.4	28.51	0	0.00	28.30	5.4	5,086	0.11%
2022/08/26	2	30.68	3	30.57	30.40	-1	5,111	-0.02%
2022/08/25	3	30.52	2	30.45	30.45	1	5,122	0.02%
2022/08/24	1	30.55	2	30.40	30.25	-1	5,203	-0.02%
2022/08/23	1	30.80	4	30.50	30.50	-3	5,313	-0.06%
2022/08/22	1	30.90	5	30.69	30.70	-4	5,367	-0.07%
2022/08/19	7	32.15	1	32.10	31.85	6	5,425	0.11%
2022/08/18	5	32.33	3	32.53	32.35	2	5,535	0.04%
2022/08/17	1	31.90	8	31.91	31.90	-7	5,699	-0.12%
2022/08/16	1	31.15	0	0.00	31.15	1	5,937	0.02%
2022/08/15	0	0.00	2	32.00	32.10	-2	6,298	-0.03%
2022/08/12	2	31.75	0	0.00	32.15	2	6,355	0.03%
2022/08/11	1	31.50	3	31.45	31.30	-2	6,388	-0.03%
2022/08/10	2	31.33	0	0.00	31.25	2	6,427	0.03%
2022/08/09	2	30.78	5	30.89	31.05	-3	6,501	-0.05%
2022/08/08	2	30.70	2	30.50	30.50	0	6,615	0.00%
2022/08/05	4	30.50	2	30.35	30.50	2	6,694	0.03%
2022/08/03	3.2	30.07	3	30.18	30.05	0.2	6,942	0.00%
2022/08/02	1	31.20	0	0.00	30.70	1	7,204	0.01%
2022/08/01	2	31.90	2	31.15	31.90	0	7,446	0.00%
2022/07/29	3	31.92	4	31.66	31.55	-1	7,651	-0.01%
2022/07/26	1	31.25	3	31.42	31.25	-2	8,303	-0.02%
2022/07/25	2	31.63	1	31.65	31.70	1	8,565	0.01%
2022/07/22	2.7	32.60	9	32.31	32.40	-6.3	8,659	-0.07%
2022/07/21	18.2	32.31	9	32.09	32.25	9.2	8,824	0.10%
2022/07/20	5.2	31.46	1	31.70	31.05	4.2	8,884	0.05%
2022/07/19	1	33.30	1	33.50	33.30	0	9,059	0.00%
2022/07/18	1	32.15	1	32.15	31.95	0	9,250	0.00%
2022/07/15	0	0.00	2	31.80	31.40	-2	10,030	-0.02%
2022/07/14	4	31.59	2	31.60	32.15	2	11,848	0.02%
2022/07/13	0	0.00	2	31.75	31.65	-2	12,520	-0.02%
2022/07/12	1	30.45	1	30.50	30.40	0	12,663	0.00%
2022/07/11	0	0.00	1	32.25	32.45	-1	13,093	-0.01%
2022/07/08	1	33.05	4	32.93	32.75	-3	13,146	-0.02%
2022/07/07	1	31.10	6	31.44	31.60	-5	13,115	-0.04%
2022/07/06	3	31.35	0	0.00	31.10	3	13,094	0.02%
2022/07/05	2	31.20	1	31.65	31.55	1	13,081	0.01%
2022/07/04	0	0.00	3	30.15	30.20	-3	13,091	-0.02%
2022/07/01	5	30.61	0	0.00	29.30	5	13,082	0.04%
2022/06/30	3	31.62	12	32.08	31.45	-9	13,010	-0.07%
2022/06/29	17	33.03	6	32.66	32.75	11	12,971	0.08%
2022/06/28	13	33.56	6	33.56	33.80	7	12,960	0.05%
2022/06/27	7	34.16	11	34.43	34.65	-4	12,946	-0.03%
2022/06/24	2.1	32.93	6	32.59	32.30	-3.9	12,844	-0.03%
2022/06/23	6	32.53	3	32.45	31.90	3	12,823	0.02%
2022/06/22	4	34.38	3	33.57	33.00	1	12,847	0.01%
2022/06/21	1	34.80	1.7	34.80	34.80	-0.7	12,780	-0.01%
2022/06/20	8	35.81	5	34.54	34.00	3	12,761	0.02%
2022/06/17	8	37.60	4	37.73	37.65	4	12,687	0.03%
2022/06/16	4.4	38.67	1	39.20	37.50	3.4	12,707	0.03%
2022/06/15	10	39.59	1	39.65	39.50	9	12,767	0.07%
2022/06/14	1.1	39.46	1.3	38.94	39.60	-0.2	12,968	0.00%
2022/06/13	3.9	40.41	1	40.30	40.05	2.9	13,235	0.02%
2022/06/10	4	42.09	2	42.60	42.30	2	13,667	0.01%
2022/06/09	1.1	43.20	0	0.00	43.10	1.1	14,312	0.01%
2022/06/06	4	45.43	4	44.75	44.50	0	17,329	0.00%
2022/06/02	0	0.00	1	44.95	44.95	-1	17,409	-0.01%
2022/06/01	6	44.82	5	44.85	44.95	1	17,605	0.01%
2022/05/31	1	45.35	1	44.70	44.55	0	17,930	0.00%
2022/05/30	2	45.10	1	44.95	44.85	1	18,006	0.01%
2022/05/27	2	45.23	3	45.08	45.10	-1	18,173	-0.01%
2022/05/26	1	45.45	3.3	45.07	45.15	-2.3	18,374	-0.01%
2022/05/25	11	45.55	8	45.62	45.00	3	19,013	0.02%
2022/05/24	4	45.49	13	45.53	45.10	-9	19,477	-0.05%
2022/05/23	12	45.31	13	44.94	44.75	-1	19,728	-0.01%
2022/05/19	1	42.45	0	0.00	43.00	1	20,738	0.00%
2022/05/18	1	43.10	2	43.35	43.35	-1	21,265	0.00%
2022/05/17	3	43.18	4	42.94	42.75	-1	21,280	0.00%
2022/05/16	7	43.03	1	43.00	43.65	6	21,284	0.03%
2022/05/13	4	43.35	4	43.50	43.35	0	21,195	0.00%
2022/05/12	17	44.51	6.1	43.89	42.75	10.9	21,177	0.05%
2022/05/11	2	45.20	2	44.45	44.80	0	21,046	0.00%
2022/05/10	7	45.79	11	45.50	45.20	-4	21,060	-0.02%
2022/05/09	64	46.74	64	46.27	44.40	0	20,835	0.00%
2022/05/06	1.1	46.00	6	46.28	46.25	-5	20,764	-0.02%
2022/05/05	4.1	46.06	8	46.49	46.25	-3.9	20,663	-0.02%
2022/05/04	14	45.95	7.8	45.57	45.30	6.2	20,480	0.03%
2022/05/03	3.2	44.06	1	43.85	44.05	2.2	20,208	0.01%
2022/04/29	11	44.48	15	45.00	44.50	-4	20,137	-0.02%
2022/04/28	4.1	42.77	1	42.50	42.45	3.1	19,944	0.02%
2022/04/27	17.3	43.68	18	43.58	43.15	-0.8	19,857	0.00%
2022/04/26	6.2	44.79	3	43.70	43.40	3.2	19,656	0.02%
2022/04/25	13.2	45.29	5	45.73	45.25	8.2	19,467	0.04%
2022/04/22	60	49.37	53.2	48.73	48.70	6.8	19,228	0.04%
2022/04/21	21	49.52	22.6	49.63	49.00	-1.6	18,969	-0.01%
2022/04/20	94.6	49.35	112	49.30	48.25	-17.4	18,197	-0.10%	大賣/
2022/04/19	17	47.75	20	47.97	47.25	-3	16,420	-0.02%
2022/04/18	5	46.30	17.2	46.23	45.40	-12.2	15,772	-0.08%
2022/04/15	16.1	46.05	26.1	45.98	45.60	-10	15,688	-0.06%
2022/04/14	4	44.45	4	44.15	44.10	0	15,270	0.00%
2022/04/13	2	43.68	6	43.76	43.55	-4	15,274	-0.03%
2022/04/12	4	42.33	0	0.00	42.95	4	15,396	0.03%
2022/04/11	3	42.95	3	43.50	42.65	0	15,414	0.00%
2022/04/08	4	42.30	5	42.80	42.90	-1	15,461	-0.01%
2022/04/07	4	41.95	1	42.50	41.00	3	15,455	0.02%
2022/04/06	2	42.95	0	0.00	42.80	2	15,481	0.01%
2022/04/01	2	43.90	5	43.56	43.60	-3	15,596	-0.02%
2022/03/31	0	0.00	0.3	43.70	43.45	-0.3	15,620	0.00%
2022/03/30	2	43.78	4	43.96	44.00	-2	15,630	-0.01%
2022/03/29	3	44.35	3	44.25	44.10	0	15,639	0.00%
2022/03/28	6	43.19	6	43.30	44.05	0	15,700	0.00%
2022/03/25	6.1	43.44	7	43.39	43.10	-1	15,880	-0.01%
2022/03/24	3.1	44.57	7	44.53	44.45	-4	15,869	-0.02%
2022/03/23	4	45.29	11	45.04	44.90	-7	16,004	-0.04%
2022/03/22	5	45.09	2	45.20	44.90	3	16,094	0.02%
2022/03/21	2	45.03	4.7	45.20	45.40	-2.7	16,239	-0.02%
2022/03/18	5.2	45.04	20	44.93	45.00	-14.9	16,282	-0.09%
2022/03/17	36.1	45.49	44	45.50	45.80	-8	16,302	-0.05%
2022/03/16	29	45.69	17	45.00	44.45	12	16,384	0.07%
2022/03/15	20	46.54	15	47.14	45.20	5	16,604	0.03%
2022/03/14	70	48.49	41.3	48.68	47.80	28.7	16,799	0.17%
2022/03/11	64.1	47.71	47	47.66	48.15	17.1	16,313	0.10%
2022/03/10	131	47.78	143.1	47.58	47.10	-12.1	15,460	-0.08%	大買/大賣/
2022/03/09	19.1	44.32	29.2	44.21	45.10	-10.1	14,030	-0.07%
2022/03/08	6	41.88	16	42.40	41.00	-10	14,081	-0.07%
2022/03/07	11	44.18	21	44.52	43.05	-10	13,978	-0.07%
2022/03/04	26.1	45.72	17.3	45.72	45.25	8.8	13,893	0.06%
2022/03/03	8	45.19	11	45.15	44.95	-3	13,591	-0.02%
2022/03/02	22	45.20	19	44.90	44.50	3	13,513	0.02%
2022/03/01	17	44.78	14	44.94	44.80	3	13,411	0.02%
2022/02/25	55	45.57	43	45.83	44.50	12	13,260	0.09%
2022/02/24	47	44.73	52.4	44.48	43.95	-5.4	12,558	-0.04%
2022/02/23	33.1	44.15	35.1	44.35	44.10	-2.1	11,928	-0.02%
2022/02/22	16	42.58	13	43.26	41.95	3	11,487	0.03%
2022/02/21	76	45.88	75.1	45.84	43.80	0.9	11,259	0.01%
2022/02/18	11.3	42.54	18.4	42.79	44.30	-7.2	10,238	-0.07%
2022/02/17	2.1	41.08	4	40.29	40.30	-1.9	9,889	-0.02%
2022/02/16	2	41.23	2	40.70	41.00	0	9,903	0.00%
2022/02/15	6	39.69	3	39.83	39.70	3	9,942	0.03%
2022/02/14	8	39.59	5	39.94	38.95	3	10,035	0.03%
2022/02/11	3	40.22	5	40.25	39.90	-2	10,082	-0.02%
2022/02/10	4	39.88	3	40.47	40.45	1	10,322	0.01%
2022/02/09	21	39.21	3	39.18	39.20	18	10,424	0.17%
2022/02/08	7.2	38.76	5	38.92	38.95	2.2	10,534	0.02%
2022/02/07	1	37.80	12	37.62	39.05	-11	10,725	-0.10%
2022/01/26	4	35.70	9	35.86	35.60	-5	11,122	-0.04%
2022/01/25	5.6	35.87	5.2	35.74	35.30	0.4	11,231	0.00%
2022/01/24	2	36.88	0	0.00	37.05	2	11,282	0.02%
2022/01/21	5.1	37.24	4	37.25	36.70	1.1	11,408	0.01%
2022/01/20	1	38.15	1	38.50	38.50	0	11,467	0.00%
2022/01/19	5	38.98	2	38.53	38.45	3	11,563	0.03%
2022/01/18	4	39.50	0	0.00	39.65	4	11,669	0.03%
2022/01/17	0	39.40	1	39.35	39.50	-1	11,855	-0.01%
2022/01/14	2.1	40.00	1	39.95	40.00	1.1	12,072	0.01%
2022/01/13	1	40.60	0	0.00	40.50	1	12,124	0.01%
2022/01/12	2	40.95	4.3	40.61	41.20	-2.3	12,267	-0.02%
2022/01/11	4.1	41.02	3	41.10	40.95	1.1	12,517	0.01%
2022/01/10	6.2	41.19	1.3	40.94	40.90	4.9	12,993	0.04%
2022/01/07	2	42.35	5	42.12	41.90	-3	13,083	-0.02%
2022/01/06	2.3	43.78	2	43.18	43.00	0.3	13,411	0.00%
2022/01/05	2.1	43.95	2	44.77	43.70	0	13,643	0.00%
2022/01/04	1	44.31	11	44.58	44.65	-10	13,686	-0.07%
2022/01/03	14	44.15	13	43.98	44.20	1	14,030	0.01%
2021/12/30	11.2	45.18	3	44.98	45.20	8.2	14,555	0.06%
2021/12/29	7	45.70	3	45.33	45.40	4	14,770	0.03%
2021/12/28	10	46.83	21	46.38	45.90	-11	15,060	-0.07%
2021/12/27	1	46.10	0	0.00	46.10	1	15,409	0.01%
2021/12/24	1	47.05	1	46.75	46.60	0	15,659	0.00%
2021/12/23	10	47.29	14	47.73	46.85	-4	16,080	-0.02%
2021/12/22	20	48.17	8	47.68	47.60	12	16,309	0.07%
2021/12/21	3	47.88	2	47.08	48.30	1	16,421	0.01%
2021/12/20	2	46.90	1.7	47.17	46.70	0.3	16,321	0.00%
2021/12/17	4	47.01	7	47.11	46.45	-3	16,507	-0.02%
2021/12/16	6	47.03	7	46.99	46.40	-1	16,710	-0.01%
2021/12/15	15	46.80	12	46.90	46.75	3	16,713	0.02%
2021/12/14	2	45.40	3	45.45	44.70	-1	16,837	-0.01%
2021/12/13	5	47.77	13	47.38	47.00	-8	17,025	-0.05%
2021/12/10	9.3	48.71	5	48.61	48.15	4.3	17,372	0.02%
2021/12/09	38	51.41	21	50.92	51.00	17	17,736	0.10%
2021/12/08	5	50.06	9.4	50.08	50.20	-4.4	17,981	-0.02%
2021/12/07	10	44.61	9	44.96	45.80	1	17,768	0.01%
2021/12/06	7.1	44.18	6	44.03	43.80	1.1	18,102	0.01%
2021/12/03	16	44.45	19	43.77	43.25	-3	18,761	-0.02%
2021/12/02	24	44.35	31	44.02	44.05	-7	19,708	-0.04%
2021/12/01	3	42.08	2	42.50	42.45	1	19,899	0.01%
2021/11/30	3.2	42.58	5	42.82	42.70	-1.8	20,658	-0.01%
2021/11/29	13	41.16	13	41.15	40.75	0	21,644	0.00%
2021/11/26	4.3	41.84	5	41.61	41.20	-0.7	22,686	0.00%
2021/11/25	5	43.49	4	43.50	42.85	1	23,768	0.00%
2021/11/24	2	43.60	1	43.65	43.60	1	25,368	0.00%
2021/11/23	4	43.03	1	43.25	42.50	3	25,959	0.01%
2021/11/22	3	43.14	0	0.00	43.15	3	27,384	0.01%
2021/11/19	2	42.73	6	42.73	42.40	-4	28,767	-0.01%
2021/11/18	5	43.45	2	43.40	43.00	3	30,998	0.01%
2021/11/17	59	42.88	57	43.66	43.05	2	31,371	0.01%
2021/11/16	9.1	44.18	9.4	44.52	44.20	-0.3	32,589	0.00%
2021/11/15	2	42.78	1	42.50	42.70	1	34,574	0.00%
2021/11/12	3	42.03	5	42.59	42.55	-2	35,327	-0.01%
2021/11/11	3	42.42	10	42.80	41.50	-7	35,478	-0.02%
2021/11/10	2	43.45	1.1	44.18	43.35	0.9	35,594	0.00%
2021/11/09	10	44.32	8	44.21	43.90	2	35,942	0.01%
2021/11/08	9	44.01	9	44.23	44.30	0	35,955	0.00%
2021/11/05	23	42.69	35	42.87	43.30	-12	36,121	-0.03%
2021/11/04	32	43.69	38	43.99	42.90	-6	36,514	-0.02%
2021/11/03	57	43.73	55	43.62	43.45	2	37,824	0.01%
2021/11/02	5	41.80	7	41.56	41.10	-2	38,083	-0.01%
2021/11/01	3	41.03	4.2	41.34	41.10	-1.2	38,111	0.00%
2021/10/29	6	40.53	22	41.15	40.80	-16	38,187	-0.04%
2021/10/28	5	41.15	11	41.00	40.20	-6	38,417	-0.02%
2021/10/27	3	40.88	0	0.00	40.65	3	38,808	0.01%
2021/10/26	2	41.88	1	41.90	42.00	1	39,488	0.00%
2021/10/25	1.2	42.12	8	42.25	42.00	-6.8	40,330	-0.02%
2021/10/22	16	41.13	5	40.96	41.10	11	40,941	0.03%
2021/10/21	0	0.00	2	43.95	43.30	-2	41,212	0.00%
2021/10/20	6	43.98	13	43.39	43.20	-7	41,449	-0.02%
2021/10/19	8	44.66	3	44.57	44.10	5	41,844	0.01%
2021/10/18	18	45.28	29	44.63	45.65	-11	42,166	-0.03%
2021/10/15	10	44.26	4	44.39	44.30	6	42,403	0.01%
2021/10/14	3	43.70	9.3	44.33	44.20	-6.3	42,793	-0.01%
2021/10/13	77	46.08	75	44.62	43.50	2	42,883	0.00%
2021/10/12	16.1	45.96	2	47.20	45.90	14.1	44,043	0.03%
2021/10/08	47	48.66	15	48.23	48.70	32	44,735	0.07%
2021/10/07	17	48.22	19	48.38	48.50	-2	45,111	0.00%
2021/10/06	5	46.72	6	46.28	45.00	-1	45,156	0.00%
2021/10/05	20	47.45	8	47.77	47.85	12	45,594	0.03%
2021/10/04	13	52.42	18.4	50.36	47.00	-5.4	46,100	-0.01%
2021/10/01	14	56.19	12	55.45	53.00	2	47,629	0.00%
2021/09/30	19	57.75	19	57.85	58.40	0	49,158	0.00%
2021/09/29	42	56.87	44	57.48	54.70	-2	48,845	0.00%
2021/09/28	27.2	55.96	22.5	56.15	55.50	4.7	48,637	0.01%
2021/09/27	23	58.28	23	58.67	58.20	0	48,523	0.00%
2021/09/24	25	59.07	25	59.14	58.60	0	48,505	0.00%
2021/09/23	19	58.75	20.1	59.12	58.10	-1.1	48,309	0.00%
2021/09/22	4.3	56.36	5	56.92	57.70	-0.7	48,010	0.00%
2021/09/17	33	57.87	36	57.97	58.00	-3	47,987	-0.01%
2021/09/16	20	57.80	31.3	58.03	57.30	-11.3	47,791	-0.02%
2021/09/15	19	59.32	17	59.58	59.20	2	47,790	0.00%
2021/09/14	66.2	62.16	60	61.92	59.10	6.2	47,320	0.01%
2021/09/13	37	62.21	35	62.00	61.50	2	47,114	0.00%
2021/09/10	37	60.14	35	60.35	59.80	2	46,563	0.00%
2021/09/09	56	59.90	55	59.42	59.90	1	46,502	0.00%
2021/09/08	71	58.49	77	58.23	60.30	-6	48,879	-0.01%
2021/09/07	144.8	59.03	135	58.78	57.60	9.8	50,797	0.02%	大買/大賣/
2021/09/06	28.1	59.11	31.2	58.08	55.80	-3.1	52,497	-0.01%
2021/09/03	31.3	61.96	36.2	61.64	60.70	-4.9	54,167	-0.01%
2021/09/02	82	62.46	63	62.03	63.80	19	54,218	0.04%
2021/09/01	56.5	64.28	51	64.14	61.90	5.5	55,198	0.01%
2021/08/31	111.2	68.15	122	67.51	67.70	-10.8	54,516	-0.02%	大買/大賣/
2021/08/30	117.2	67.86	120.2	68.04	67.00	-3	53,818	-0.01%	大買/大賣/
2021/08/27	33.1	65.26	46	65.47	64.30	-12.9	52,661	-0.02%
2021/08/26	137.1	67.01	125.3	67.08	66.60	11.7	52,777	0.02%	大買/大賣/
2021/08/25	98.2	63.62	102.4	64.25	65.70	-4.2	52,918	-0.01%	大賣/
2021/08/24	156.2	64.00	154.2	63.83	63.80	2	52,005	0.00%	大買/大賣/
2021/08/23	8	58.90	30	60.42	60.50	-22	50,543	-0.04%
2021/08/20	84.2	53.92	113	53.98	55.00	-28.8	51,324	-0.06%	大賣/
2021/08/19	180.4	54.25	147.1	54.33	51.70	33.3	51,051	0.07%	大買/大賣/
2021/08/18	38	50.12	66.1	50.84	52.40	-28.1	50,007	-0.06%
2021/08/17	17	49.13	16	49.43	47.70	1	50,557	0.00%
2021/08/16	18	49.40	19	49.22	48.50	-1	50,984	0.00%
2021/08/13	31	50.41	30	50.68	49.50	1	51,529	0.00%
2021/08/12	22	49.45	24	49.40	50.30	-2	51,812	0.00%
2021/08/11	30	49.31	50	49.56	49.10	-20	52,430	-0.04%
2021/08/10	68.1	52.04	31	51.01	50.40	37.1	52,970	0.07%
2021/08/09	155.1	53.82	121	53.36	52.10	34.1	52,740	0.06%	大買/大賣/
2021/08/06	3.3	52.76	43	53.53	54.10	-39.7	51,535	-0.08%
2021/08/05	16	50.05	4	50.53	49.20	12	51,190	0.02%
2021/08/04	23	51.46	23	51.24	50.90	0	51,652	0.00%
2021/08/03	17	51.61	30	51.58	51.20	-13	53,098	-0.02%
2021/08/02	41	50.45	45	49.73	51.00	-4	53,338	-0.01%
2021/07/30	62	54.00	60	51.75	50.00	2	54,107	0.00%
2021/07/29	136	51.69	152	52.53	54.40	-16	53,367	-0.03%	大買/大賣/
2021/07/28	73	47.93	54	47.36	49.50	19	52,449	0.04%
2021/07/27	21	47.34	27	47.66	46.50	-6	51,673	-0.01%
2021/07/26	14	51.26	0	0.00	49.30	14	51,299	0.03%
2021/07/23	29	51.81	26.1	52.06	53.50	2.9	50,976	0.01%
2021/07/22	20	50.57	29	50.11	49.85	-9	50,458	-0.02%
2021/07/21	40	54.09	62	56.10	51.70	-22	49,923	-0.04%
2021/07/20	24	54.91	22.7	54.63	56.40	1.4	49,293	0.00%
2021/07/19	19	55.72	59	55.81	55.10	-40	48,920	-0.08%
2021/07/16	111	57.10	94.3	57.64	55.00	16.8	48,672	0.03%	大買/
2021/07/15	87.1	54.21	61.1	53.95	55.90	26	47,599	0.05%
2021/07/14	47	51.95	62.6	51.76	50.90	-15.6	47,513	-0.03%
2021/07/13	74.4	57.33	91.9	57.32	54.40	-17.5	46,883	-0.04%
2021/07/12	58.2	63.06	59.2	61.63	60.40	-0.9	47,094	0.00%
2021/07/09	57.1	66.55	50.6	65.80	62.70	6.5	46,827	0.01%
2021/07/08	189.2	71.38	142.1	71.41	68.30	47.1	47,679	0.10%	大買/大賣/
2021/07/07	162.6	71.97	135.4	71.66	71.10	27.1	46,134	0.06%	大買/大賣/
2021/07/06	2	68.85	11	67.98	69.30	-9	44,771	-0.02%
2021/07/05	1	63.00	1	63.00	63.00	0	45,005	0.00%
2021/07/02	3	68.00	3	69.01	67.50	0	45,037	0.00%
2021/07/01	4.1	66.53	26.5	67.69	69.00	-22.4	45,081	-0.05%
2021/06/30	1.2	61.43	12	63.37	63.90	-10.8	45,006	-0.02%
2021/06/29	2	61.23	1	60.50	59.00	1	44,970	0.00%
2021/06/28	6.1	63.81	0.2	63.90	62.20	5.9	44,934	0.01%
2021/06/25	3.6	59.82	3	60.77	59.40	0.6	44,861	0.00%
2021/06/24	22.3	61.92	18	59.52	60.90	4.3	44,838	0.01%
2021/06/23	2	62.10	0	0.00	62.10	2	44,587	0.00%
2021/06/22	40.5	69.22	47	67.90	68.90	-6.5	44,606	-0.01%
2021/06/21	25.1	62.73	8.4	61.89	63.80	16.7	44,233	0.04%
2021/06/18	31	55.49	14.2	55.90	58.00	16.8	45,082	0.04%
2021/06/17	106.3	51.18	111.1	51.64	52.80	-4.8	45,290	-0.01%	大買/大賣/
2021/06/16	132.1	47.02	121.3	47.50	48.05	10.8	42,907	0.03%	大買/大賣/
2021/06/15	184.4	42.13	147.1	42.87	43.70	37.2	40,585	0.09%	大買/大賣/
2021/06/11	46.1	38.27	105.1	39.12	39.75	-58.9	37,979	-0.16%	大賣/
2021/06/10	28.1	35.36	46	35.89	36.15	-17.9	36,106	-0.05%
2021/06/09	87	37.81	56.2	37.89	36.60	30.8	35,605	0.09%
2021/06/08	5	34.65	22	35.91	36.90	-17	33,536	-0.05%
2021/06/07	16.4	34.08	9	34.03	33.55	7.4	33,183	0.02%
2021/06/04	23.1	37.64	51	37.06	35.45	-27.9	32,705	-0.09%
2021/06/03	81.5	38.88	50	38.55	38.30	31.5	32,180	0.10%
2021/06/02	167	38.60	145.5	38.99	37.70	21.5	31,370	0.07%	大買/大賣/
2021/06/01	27	35.92	46.8	36.21	36.60	-19.8	29,844	-0.07%
2021/05/31	81.5	37.16	82	36.78	35.20	-0.5	29,322	0.00%
2021/05/28	100	36.68	112.1	36.76	36.25	-12.1	28,468	-0.04%	大賣/
2021/05/27	108	36.14	76.1	36.07	35.55	31.9	27,260	0.12%	大買/
2021/05/26	54	34.24	63	34.38	34.70	-9	26,202	-0.03%
2021/05/25	53.6	34.17	28.5	33.64	33.00	25.1	25,070	0.10%
2021/05/24	8	31.77	17.4	32.38	33.25	-9.4	23,739	-0.04%
2021/05/21	20	29.23	24	29.56	30.25	-4	23,232	-0.02%
2021/05/20	13.1	28.42	25.1	28.52	27.50	-12	22,566	-0.05%
2021/05/19	48.1	27.94	41	28.40	27.90	7.1	22,070	0.03%
2021/05/18	34.1	26.14	35	26.11	26.95	-0.9	21,209	0.00%
2021/05/17	6.5	25.22	8	25.33	25.20	-1.5	20,287	-0.01%
2021/05/14	18	28.96	16	28.95	27.95	2	19,953	0.01%
2021/05/13	22.3	31.40	16.4	31.24	31.05	5.9	19,467	0.03%
2021/05/12	45.3	36.28	46	35.92	34.45	-0.8	19,082	0.00%
2021/05/11	68.4	38.00	50.6	37.85	38.25	17.9	18,559	0.10%
2021/05/10	23.1	33.83	19.1	34.53	35.55	3.9	16,953	0.02%
2021/05/07	60.6	31.06	35.3	31.53	32.35	25.4	16,299	0.16%
2021/05/06	0	0.00	0.1	29.40	29.45	-0.1	15,030	0.00%
2021/05/05	4	27.75	15	25.70	28.15	-11	14,974	-0.07%
2021/05/04	4.1	28.96	0	0.00	26.10	4.1	14,922	0.03%
2021/05/03	5.1	30.34	26.6	30.26	29.00	-21.5	14,944	-0.14%
2021/04/29	0	27.50	2	28.50	29.00	-2	14,880	-0.01%
2021/04/28	20.1	27.90	3	28.02	28.30	17.1	14,931	0.11%
2021/04/27	0.1	28.43	5	28.57	28.85	-4.9	14,965	-0.03%
2021/04/26	1.4	28.10	13	28.42	28.85	-11.6	14,986	-0.08%
2021/04/23	4.1	27.35	7	27.05	27.00	-2.9	14,973	-0.02%
2021/04/22	10.1	32.09	6.6	35.87	30.00	3.5	15,665	0.02%
2021/04/21	45.1	32.95	25.2	33.26	33.30	19.9	15,530	0.13%
2021/04/20	17.2	29.67	19.9	29.83	30.30	-2.7	15,294	-0.02%
2021/04/19	1	27.00	14	27.55	27.55	-13	14,488	-0.09%
2021/04/16	15.2	24.38	29.2	24.07	25.05	-14	14,367	-0.10%
2021/04/15	18.6	23.20	11	22.90	22.80	7.6	13,506	0.06%
2021/04/14	61.8	22.72	70.3	22.52	23.00	-8.5	13,125	-0.06%
2021/04/13	40.1	21.04	30.2	21.13	21.65	10	11,426	0.09%
2021/04/12	43.1	19.81	53	19.92	19.70	-9.9	10,992	-0.09%
2021/04/09	13.2	18.64	12	18.79	18.80	1.2	10,562	0.01%
2021/04/08	5.3	19.71	3	19.58	19.65	2.3	10,215	0.02%
2021/04/07	1.1	18.25	19.4	18.47	19.35	-18.3	10,214	-0.18%
2021/04/06	0	0.00	1	17.65	18.10	-1	10,228	-0.01%
2021/04/01	1.1	17.99	0	0.00	18.00	1.1	10,401	0.01%
2021/03/31	3	18.00	9.1	18.04	18.00	-6.1	10,538	-0.06%
2021/03/30	3	17.60	2	17.65	17.65	1	10,717	0.01%
2021/03/29	3.2	18.46	1.1	18.39	18.20	2.1	11,215	0.02%
2021/03/26	1.1	17.00	0.1	17.40	17.75	1	11,431	0.01%
2021/03/25	4	16.76	10	16.75	16.45	-6	11,419	-0.05%
2021/03/24	2	17.12	1	16.15	17.15	1	11,581	0.01%
2021/03/23	149	18.27	117	17.65	17.55	32	11,514	0.28%	大買/大賣/
2021/03/22	39	18.44	16.2	18.69	18.75	22.9	10,458	0.22%
2021/03/19	41.1	16.39	56.2	16.85	17.05	-15.1	9,986	-0.15%
2021/03/18	56	14.63	68.3	14.86	15.50	-12.3	9,503	-0.13%
2021/03/17	0	0.00	2	13.65	14.10	-2	9,043	-0.02%
2021/03/16	9	13.49	15	13.72	13.85	-6	8,790	-0.07%
2021/03/15	11	12.71	6	12.59	12.75	5	8,337	0.06%
2021/03/11	1	11.85	0	0.00	11.75	1	8,026	0.01%
2021/03/08	10	11.70	10	11.90	11.65	0	7,835	0.00%
2021/03/05	5	12.10	0	0.00	11.45	5	7,790	0.06%
2021/03/04	0	0.00	2	11.75	11.75	-2	7,710	-0.03%
2021/03/02	2	11.80	0	0.00	11.30	2	7,715	0.03%
2021/02/25	0	0.00	1	11.70	11.65	-1	7,613	-0.01%
2021/02/23	2	12.18	1	12.00	11.90	1	7,470	0.01%
2021/02/22	0	0.00	1	12.15	12.10	-1	7,259	-0.01%
2021/02/19	5	11.66	0	0.00	11.50	5	7,117	0.07%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/05	1	9.94	0	0.00	9.90	1	6,741	0.01%
2021/02/04	0	0.00	2	9.95	9.94	-2	6,759	-0.03%
2021/02/03	2	10.02	4	10.25	9.98	-2	6,780	-0.03%
2021/02/02	2	10.70	1	10.55	10.35	1	7,029	0.01%
2021/02/01	0	0.00	1	9.71	9.91	-1	6,936	-0.01%
2021/01/29	6	9.91	1	10.15	9.81	5	6,910	0.07%
2021/01/28	1	9.78	7	10.26	10.25	-6	7,253	-0.08%
2021/01/27	3	9.98	102	10.00	9.96	-99	7,213	-1.37%	大賣/
2021/01/26	1	10.30	0	0.00	10.15	1	7,288	0.01%
2021/01/25	100	10.90	0	0.00	10.75	100	7,238	1.38%
2021/01/21	2	9.97	0	0.00	9.72	2	7,113	0.03%
2021/01/20	3	10.02	1	9.56	9.56	2	7,016	0.03%
2021/01/18	0	0.00	10	10.45	11.00	-10	6,890	-0.15%
2021/01/15	23	12.22	10	12.59	11.20	13	6,737	0.19%
2021/01/14	0	0.00	5	12.27	12.35	-5	5,819	-0.09%
2021/01/13	3	11.85	0	0.00	11.25	3	5,699	0.05%
2021/01/11	0	0.00	18	12.42	12.85	-18	5,484	-0.33%
2021/01/07	10	11.99	0	0.00	11.40	10	5,419	0.18%
2021/01/06	8	12.70	0	0.00	12.20	8	5,345	0.15%
2020/12/31	2	12.85	10	12.90	13.00	-8	5,289	-0.15%
2020/12/30	10	12.65	1	12.70	12.70	9	5,236	0.17%
2020/12/29	1	15.00	1	13.15	13.20	0	5,090	0.00%
2020/12/28	12	14.47	24.7	13.88	14.50	-12.7	4,900	-0.26%
2020/12/25	0	0.00	5	12.80	13.20	-5	4,643	-0.11%
2020/12/24	26	12.26	11	12.19	12.40	15	4,435	0.34%
2020/12/23	23	10.47	28	10.78	11.95	-5	4,179	-0.12%
2020/12/22	15	10.93	6	10.93	10.90	9	3,646	0.25%
2020/12/21	23	9.98	1.7	9.98	9.98	21.3	3,314	0.64%
2020/12/18	6	8.78	14	9.00	9.08	-8	3,239	-0.25%
2020/12/16	0	0.00	4	8.36	8.48	-4	2,959	-0.14%
2020/12/15	13	8.25	3	8.36	8.03	10	2,864	0.35%
2020/12/14	0	0.00	5	7.76	7.94	-5	2,668	-0.19%
2020/12/11	0	0.00	2	7.42	7.33	-2	2,575	-0.08%
2020/12/10	7	7.59	2	7.75	7.55	5	2,564	0.19%
2020/12/09	2	7.77	3	7.67	7.70	-1	2,571	-0.04%
2020/12/08	8	7.82	2	7.74	7.79	6	2,572	0.23%
2020/12/07	3	7.38	0	0.00	7.40	3	2,475	0.12%
2020/12/04	0	0.00	2	7.39	7.37	-2	2,501	-0.08%
2020/12/01	1	7.50	0	0.00	7.53	1	2,731	0.04%
2020/11/18	14	7.09	34	7.21	7.19	-20	2,810	-0.71%
2020/11/17	0	0.00	3	6.97	7.06	-3	2,791	-0.11%
2020/11/13	0	0.00	3	7.04	7.09	-3	2,800	-0.11%
2020/11/11	20	7.20	2	7.19	7.18	18	2,779	0.65%
2020/11/10	11	7.73	128	7.71	7.20	-117	2,747	-4.26%	大賣/鉅額交易
2020/11/09	70	7.38	5	7.32	7.29	65	2,431	2.67%
2020/11/06	51	7.19	0	0.00	7.18	51	2,383	2.14%
2020/11/05	50	7.29	46	7.22	7.19	4	2,383	0.17%
2020/10/27	3	7.21	0	0.00	7.19	3	1,782	0.17%
2020/10/19	0	0.00	1	6.82	6.78	-1	1,675	-0.06%
2020/10/13	0	0.00	1	6.71	6.70	-1	1,671	-0.06%
2020/10/12	2	6.82	0	0.00	6.60	2	1,669	0.12%
2020/10/07	0	0.00	0.7	6.90	6.95	-0.7	1,587	-0.04%
2020/09/30	1	6.75	1	6.75	6.73	0	1,617	0.00%
2020/09/23	1	6.72	0	0.00	6.77	1	1,819	0.05%
2020/09/15	0	0.00	6	7.06	7.14	-6	1,822	-0.33%
2020/09/11	0	0.00	1	7.34	7.23	-1	1,823	-0.05%
2020/09/10	5	7.81	0	0.00	7.68	5	1,828	0.27%
2020/09/08	13	8.02	2	8.10	7.85	11	1,773	0.62%
2020/09/07	2	7.49	0	0.00	7.63	2	1,641	0.12%
2020/09/04	2	7.07	4	6.99	6.94	-2	1,562	-0.13%
2020/09/03	0	0.00	1	7.10	7.08	-1	1,587	-0.06%
2020/09/02	0	0.00	7	7.11	7.11	-7	1,693	-0.41%
2020/09/01	8	7.25	10	7.19	7.30	-2	1,740	-0.11%
2020/08/26	0	0.00	2	6.52	6.46	-2	1,574	-0.13%
2020/08/19	0	0.00	2	6.50	6.26	-2	1,522	-0.13%
2020/08/18	0	0.00	60	6.34	6.38	-60	1,503	-3.99%
2020/08/14	56	6.43	20	6.35	6.40	36	1,486	2.42%
2020/08/11	4	6.35	0	0.00	6.32	4	1,502	0.27%
2020/07/09	0	0.00	3	6.62	6.65	-3	1,525	-0.20%
2020/07/08	4	6.75	1	6.79	6.76	3	1,498	0.20%
2020/07/07	0	0.00	5	7.05	6.91	-5	1,477	-0.34%
2020/07/03	13	7.00	0	0.00	6.90	13	1,429	0.91%
2020/07/02	3	6.49	0	0.00	6.60	3	1,250	0.24%
2020/06/12	0	0.00	1	5.80	6.21	-1	1,048	-0.10%
2020/06/10	1	6.55	20	6.51	6.40	-19	1,019	-1.86%
2020/06/09	1	6.50	0	0.00	6.55	1	984	0.10%
2020/06/08	30	6.29	0	0.00	6.34	30	853	3.52%
2020/06/03	0	0.00	10	5.23	5.20	-10	719	-1.39%
2020/06/02	0	0.00	4	5.16	5.15	-4	712	-0.56%
2020/06/01	4	5.13	0	0.00	5.16	4	702	0.57%
2020/05/29	0	0.00	5	5.11	5.06	-5	689	-0.72%
2020/05/26	5	5.04	0	0.00	5.03	5	669	0.75%
2020/05/15	10	5.16	0	0.00	5.20	10	579	1.73%
2020/05/11	0	0.00	0.5	5.60	5.65	-0.5	561	-0.08%
2020/05/08	0	0.00	3	5.57	5.55	-3	554	-0.54%
2020/04/16	0	0.00	10	5.32	5.44	-10	456	-2.19%
2020/04/15	10	5.38	0	0.00	5.51	10	452	2.21%
2020/03/25	0.7	4.41	0	0.00	4.59	0.7	383	0.19%
2020/03/19	10	4.63	0	0.00	4.63	10	349	2.86%
2020/03/13	10	5.80	0	0.00	5.99	10	292	3.41%
2020/03/12	0.5	6.30	0	0.00	6.40	0.5	278	0.16%
2019/12/04	0	0.00	27	8.33	8.45	-27	146	-18.37%
2019/12/02	0	0.00	28	8.31	8.45	-28	147	-18.96%
2019/10/23	0	0.00	45	8.74	8.68	-45	176	-25.46%
2019/03/21	0	10.60	0	0.00	10.65	0	474	0.00%
2019/03/13	100	10.60	0	0.00	10.70	100	536	18.66%
2019/01/25	6	7.34	4	7.31	7.34	2	532	0.38%
2018/12/20	0	0.00	60	7.50	7.55	-60	767	-7.82%
2018/12/19	60	7.73	0	0.00	7.58	60	761	7.88%
2018/12/03	4	7.64	0	0.00	7.62	4	678	0.59%
2018/11/13	5	7.18	0	0.00	7.18	5	702	0.71%
2018/10/26	2	7.39	0	0.00	7.34	2	865	0.23%
2018/10/23	0	0.00	5	7.91	7.86	-5	843	-0.59%
2018/10/19	4	8.27	1	8.30	8.24	3	814	0.37%
2018/10/18	5	8.13	0	0.00	8.42	5	760	0.66%
2018/10/09	1	7.89	1	7.83	7.85	0	641	0.00%
2018/10/08	1	7.84	0	0.00	7.81	1	660	0.15%
2018/08/27	0	0.00	1	8.06	8.03	-1	911	-0.11%
2018/08/24	0	0.00	1	8.04	8.09	-1	915	-0.11%
2018/08/23	1	8.32	0	0.00	8.21	1	917	0.11%
2018/08/22	0	0.00	5	8.01	8.06	-5	885	-0.56%
2018/08/21	0	0.00	1	8.07	8.00	-1	881	-0.11%
2018/08/20	5	7.75	0	0.00	7.72	5	854	0.59%
2018/07/25	1	7.68	0	0.00	7.48	1	829	0.12%
2018/07/05	0	0.00	0.1	7.19	7.19	-0.1	802	-0.02%
2018/07/04	0	0.00	3	7.28	7.28	-3	810	-0.37%
2018/06/22	1	7.75	0	0.00	7.48	1	918	0.11%
2018/06/21	0	0.00	1	7.34	7.32	-1	1,073	-0.09%
2018/06/04	1	7.50	0	0.00	7.45	1	1,207	0.08%
2018/05/29	0	0.00	0.1	7.40	7.42	-0.1	1,170	-0.01%
2018/05/04	0	0.00	2	7.87	7.83	-2	1,047	-0.19%
2018/04/19	0	0.00	1	7.36	7.45	-1	1,013	-0.10%
2018/04/11	1	7.45	0	0.00	7.49	1	1,018	0.10%
2018/04/09	0	0.00	4	7.20	7.30	-4	1,024	-0.39%
2018/03/27	14	7.30	1	7.35	7.39	13	1,034	1.26%
2018/03/26	11	7.40	0	0.00	7.40	11	987	1.11%
2018/03/23	3	7.11	0	0.00	7.17	3	677	0.44%
2018/03/08	1	8.73	0	0.00	8.76	1	497	0.20%