四維航 (5608)-凱基-敦北券商分點個股進出

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
21.95
漲跌
▲0.25
漲幅
+1.15%
成交量
9,639張
產業
上市航運類股
723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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/05/15	2	21.85	2	21.70	21.70	0	4,428	0.00%
2024/05/14	2	22.45	2	22.00	22.00	0	4,119	0.00%
2024/05/13	4	22.00	0	0.00	21.35	4	3,602	0.11%
2024/04/30	1	20.05	1	20.15	20.10	0	2,282	0.00%
2024/04/29	1	19.70	1	19.55	19.55	0	2,135	0.00%
2024/04/26	0	0.00	1	19.20	19.35	-1	2,060	-0.05%
2024/04/11	1	18.65	0	0.00	18.65	1	1,996	0.05%
2024/03/22	0	0.00	4.4	18.91	19.05	-4.4	2,906	-0.15%
2024/03/19	0	0.00	2	19.65	19.45	-2	3,173	-0.06%
2024/03/15	1	18.75	0	0.00	19.65	1	3,269	0.03%
2024/03/13	0	0.00	1	19.50	19.40	-1	3,451	-0.03%
2024/03/12	2	19.93	0	0.00	19.85	2	3,653	0.05%
2024/03/07	0	0.00	2	19.70	19.50	-2	5,923	-0.03%
2024/03/05	0	0.00	10	20.04	20.10	-10	6,441	-0.16%
2024/02/26	2	19.95	0	0.00	19.80	2	7,127	0.03%
2024/02/19	0	0.00	0.3	19.25	19.40	-0.3	6,946	0.00%
2024/02/15	2	18.80	2	18.90	19.05	0	6,941	0.00%
2024/01/17	1	19.00	0	0.00	19.10	1	6,882	0.01%
2024/01/10	0	0.00	2	20.00	19.80	-2	6,925	-0.03%
2024/01/09	1	20.50	0	0.00	20.30	1	6,893	0.01%
2024/01/08	2	21.35	0	0.00	21.30	2	6,839	0.03%
2024/01/04	1.3	21.60	0	0.00	21.55	1.3	6,685	0.02%
2023/12/28	0	0.00	0.3	20.71	20.55	-0.3	6,461	0.00%
2023/12/21	1.3	22.06	1	22.10	22.10	0.3	6,181	0.00%
2023/12/18	1	21.60	0	0.00	21.70	1	5,966	0.02%
2023/12/14	0	0.00	1	21.35	21.10	-1	6,033	-0.02%
2023/12/13	1	21.90	0	0.00	21.65	1	6,061	0.02%
2023/12/06	2	23.43	2	23.35	23.55	0	5,917	0.00%
2023/12/05	2	24.35	2	24.55	24.00	0	5,593	0.00%
2023/12/04	5	22.35	12	22.53	23.35	-7	4,171	-0.17%
2023/12/01	5	21.38	5	21.24	21.25	0	3,637	0.00%
2023/11/30	1	20.15	0	0.00	19.95	1	3,249	0.03%
2023/11/28	0	0.00	5	20.20	20.20	-5	2,523	-0.20%
2023/11/17	1	18.00	0	0.00	18.00	1	2,569	0.04%
2023/11/14	0	0.00	1	17.45	17.45	-1	3,318	-0.03%
2023/11/07	1	18.00	0	0.00	17.90	1	3,521	0.03%
2023/09/15	1	20.85	2	20.20	20.55	-1	3,512	-0.03%
2023/09/14	2	19.90	0	0.00	19.75	2	3,182	0.06%
2023/09/01	0	0.00	2	19.10	19.05	-2	3,170	-0.06%
2023/08/21	4	20.08	2	20.05	20.10	2	2,924	0.07%
2023/08/18	2	19.95	2.1	20.40	20.40	-0.1	2,443	0.00%
2023/08/16	1	18.00	0	0.00	18.00	1	2,295	0.04%
2023/08/14	2	17.63	0	0.00	17.55	2	2,277	0.09%
2023/08/11	0	0.00	1	17.80	18.10	-1	2,244	-0.04%
2023/08/08	0	0.00	1	19.25	19.00	-1	2,113	-0.05%
2023/08/01	0	0.00	5	19.60	19.75	-5	2,201	-0.23%
2023/07/28	6	20.23	0	0.00	20.00	6	2,149	0.28%
2023/07/25	0	0.00	3	18.95	18.90	-3	2,016	-0.15%
2023/07/21	0	0.00	1	20.05	19.80	-1	1,997	-0.05%
2023/07/17	0	0.00	1	22.45	22.45	-1	1,979	-0.05%
2023/07/14	2	22.23	0	0.00	22.30	2	1,989	0.10%
2023/07/13	0	0.00	1	21.80	21.70	-1	2,005	-0.05%
2023/07/12	0	0.00	1	22.50	22.30	-1	2,005	-0.05%
2023/07/11	0	0.00	2	22.80	22.85	-2	2,001	-0.10%
2023/07/05	2	23.35	0	0.00	23.40	2	2,125	0.09%
2023/06/27	0	0.00	4	22.90	22.90	-4	2,254	-0.18%
2023/06/15	0	0.00	2	23.55	23.65	-2	2,577	-0.08%
2023/06/14	0	0.00	1	23.70	23.65	-1	2,633	-0.04%
2023/06/12	0	0.00	1	23.15	23.15	-1	3,031	-0.03%
2023/06/08	4	23.70	0	0.00	23.55	4	3,264	0.12%
2023/05/12	0	0.00	1	23.40	23.75	-1	8,843	-0.01%
2023/05/08	0	0.00	1	23.60	23.40	-1	8,844	-0.01%
2023/05/02	2	24.68	0	0.00	24.65	2	9,054	0.02%
2023/04/20	0	0.00	2	26.45	26.30	-2	9,116	-0.02%
2023/04/19	0	0.00	2.3	26.54	26.35	-2.3	9,142	-0.03%
2023/04/17	4	27.25	0	0.00	27.30	4	9,142	0.04%
2023/04/12	0	0.00	1	26.95	26.95	-1	9,219	-0.01%
2023/04/11	0	0.00	11	27.09	27.05	-11	9,229	-0.12%
2023/04/10	2	27.25	0	0.00	27.10	2	9,280	0.02%
2023/04/07	1	27.15	5	27.20	27.25	-4	9,327	-0.04%
2023/04/06	0	0.00	1	26.70	26.60	-1	9,454	-0.01%
2023/03/31	0	0.00	2	26.53	26.30	-2	9,552	-0.02%
2023/03/30	6	26.36	0	0.00	26.30	6	10,377	0.06%
2023/03/29	8	26.38	0	0.00	26.30	8	10,589	0.08%
2023/03/28	2	26.55	0	0.00	26.45	2	10,780	0.02%
2023/03/27	1	26.35	0	0.00	27.05	1	10,957	0.01%
2023/03/24	1	26.50	20	26.45	26.40	-19	11,421	-0.17%
2023/03/16	1	28.50	1	27.50	27.20	0	11,863	0.00%
2023/03/13	1	28.75	3	28.47	28.85	-2	11,698	-0.02%
2023/03/10	0	0.00	2	28.50	28.65	-2	11,695	-0.02%
2023/03/08	27	29.89	1	29.20	29.20	26	11,774	0.22%
2023/03/07	30	30.36	93	30.19	30.15	-63	11,672	-0.54%
2023/03/06	1	30.90	5	29.95	30.50	-4	11,831	-0.03%
2023/03/03	27	30.16	1	30.80	30.80	26	11,762	0.22%
2023/03/02	22	30.00	10	29.78	29.70	12	11,512	0.10%
2023/03/01	7	28.49	7	29.31	28.40	0	10,692	0.00%
2023/02/24	5	28.16	9	27.48	28.60	-4	9,782	-0.04%
2023/02/23	2	26.40	2	26.10	26.10	0	8,677	0.00%
2023/02/22	1	24.65	0	0.00	24.60	1	8,298	0.01%
2023/02/20	4	23.90	0	0.00	23.95	4	8,417	0.05%
2023/02/17	0	23.80	1.3	23.72	23.70	-1.3	8,808	-0.01%
2023/02/16	0	0.00	4	23.70	23.80	-4	9,135	-0.04%
2023/02/15	5	23.55	0	0.00	23.60	5	9,238	0.05%
2023/02/14	0	23.70	0	0.00	23.55	0	9,274	0.00%
2023/02/13	0	0.00	6	23.35	23.35	-6	9,331	-0.06%
2023/01/17	3	24.63	0	0.00	24.65	3	9,777	0.03%
2023/01/12	2	24.15	0	0.00	24.05	2	9,746	0.02%
2022/12/30	2	25.30	0	0.00	25.10	2	9,835	0.02%
2022/12/26	5	25.50	4	25.65	25.60	1	9,946	0.01%
2022/12/23	3	26.43	2	26.30	26.45	1	9,782	0.01%
2022/12/22	5	27.82	18	27.29	26.65	-13	9,662	-0.13%
2022/12/20	0	0.00	2	25.68	25.45	-2	8,722	-0.02%
2022/12/19	10	26.62	0	0.00	25.35	10	8,595	0.12%
2022/12/16	6	26.20	5	26.59	26.25	1	8,458	0.01%
2022/12/13	1	25.80	2	25.88	25.60	-1	7,850	-0.01%
2022/12/12	1	25.50	0	0.00	25.45	1	7,823	0.01%
2022/12/09	0	0.00	1	25.90	26.00	-1	7,872	-0.01%
2022/12/08	2	24.85	1	24.95	25.05	1	7,941	0.01%
2022/12/07	3	25.25	3	25.27	25.10	0	7,959	0.00%
2022/12/06	2	25.35	1	25.25	25.15	1	7,863	0.01%
2022/12/05	0	0.00	0.2	25.60	25.60	-0.2	7,800	0.00%
2022/12/01	7	26.22	3	26.18	26.15	4	7,618	0.05%
2022/11/29	0	0.00	1	25.30	25.25	-1	7,262	-0.01%
2022/11/28	4	25.18	2	25.00	24.80	2	7,178	0.03%
2022/11/25	0	0.00	1	25.00	24.80	-1	6,882	-0.01%
2022/11/17	1	25.15	2	25.25	25.00	-1	6,069	-0.02%
2022/11/16	1	25.25	0	0.00	24.95	1	6,012	0.02%
2022/11/15	5	24.95	4	24.86	24.95	1	5,867	0.02%
2022/11/14	4	24.19	1	24.45	24.50	3	5,499	0.05%
2022/11/07	0	0.00	1	22.80	23.50	-1	5,072	-0.02%
2022/11/04	2	21.75	0	0.00	22.10	2	4,849	0.04%
2022/11/01	1	22.35	0	0.00	22.00	1	4,681	0.02%
2022/10/28	1	23.70	0	0.00	23.45	1	4,610	0.02%
2022/10/27	0	0.00	2	24.00	24.25	-2	4,627	-0.04%
2022/10/25	1	24.40	0	0.00	24.35	1	4,668	0.02%
2022/10/24	0	0.00	1	25.05	24.80	-1	4,708	-0.02%
2022/10/18	0	0.00	1	24.85	24.75	-1	4,725	-0.02%
2022/10/17	1	24.10	0	0.00	24.65	1	4,804	0.02%
2022/10/14	1	25.40	1	25.45	25.30	0	4,938	0.00%
2022/10/13	1	24.60	0	0.00	24.10	1	4,966	0.02%
2022/10/12	4	26.66	0	0.00	26.10	4	5,050	0.08%
2022/10/06	0	0.00	1	28.05	28.20	-1	5,012	-0.02%
2022/09/28	0	0.00	10	24.27	24.10	-10	4,936	-0.20%
2022/09/26	1	26.85	1	27.25	26.60	0	4,929	0.00%
2022/09/22	2	28.23	0	0.00	28.15	2	4,893	0.04%
2022/09/20	0	0.00	1	27.65	27.40	-1	4,735	-0.02%
2022/09/16	0	0.00	1	28.50	29.00	-1	4,918	-0.02%
2022/09/15	1	28.30	0	0.00	28.40	1	4,890	0.02%
2022/09/14	1	26.95	2	27.10	27.15	-1	4,792	-0.02%
2022/09/13	0	0.00	1	26.80	26.70	-1	4,781	-0.02%
2022/09/12	0	0.00	1	27.55	27.05	-1	4,898	-0.02%
2022/09/07	4	26.76	1	26.70	26.90	3	4,965	0.06%
2022/09/06	12	27.09	1	26.90	27.15	11	4,974	0.22%
2022/09/05	1	26.30	1	26.20	26.10	0	4,966	0.00%
2022/09/02	1	26.15	0	0.00	26.20	1	5,028	0.02%
2022/08/31	1	28.30	0	0.00	28.25	1	5,093	0.02%
2022/08/26	1	30.45	0	0.00	30.40	1	5,111	0.02%
2022/08/24	1	30.45	2	30.40	30.25	-1	5,203	-0.02%
2022/08/18	1	32.40	1	32.40	32.35	0	5,535	0.00%
2022/08/17	0	0.00	5	32.00	31.90	-5	5,699	-0.09%
2022/08/15	1	31.80	0	0.00	32.10	1	6,298	0.02%
2022/08/12	0	0.00	2	32.08	32.15	-2	6,355	-0.03%
2022/07/29	1	31.95	1	31.75	31.55	0	7,651	0.00%
2022/07/25	0	0.00	3	31.50	31.70	-3	8,565	-0.04%
2022/07/22	1	32.70	1	32.25	32.40	0	8,659	0.00%
2022/07/21	4	32.13	0	0.00	32.25	4	8,824	0.05%
2022/07/20	6	31.75	0	0.00	31.05	6	8,884	0.07%
2022/07/14	0	0.00	3	31.65	32.15	-3	11,848	-0.03%
2022/07/12	2	30.33	0	0.00	30.40	2	12,663	0.02%
2022/06/28	0	0.00	3	33.58	33.80	-3	12,960	-0.02%
2022/06/24	0	0.00	3	32.60	32.30	-3	12,844	-0.02%
2022/06/22	0	0.00	12	33.60	33.00	-12	12,847	-0.09%
2022/06/21	0	0.00	5	34.76	34.80	-5	12,780	-0.04%
2022/06/20	2	35.35	0	0.00	34.00	2	12,761	0.02%
2022/06/16	2	38.15	0	0.00	37.50	2	12,707	0.02%
2022/06/15	0	0.00	1	39.90	39.50	-1	12,767	-0.01%
2022/06/14	7	39.63	0	0.00	39.60	7	12,968	0.05%
2022/06/13	0	0.00	4	40.28	40.05	-4	13,235	-0.03%
2022/06/10	0	0.00	1	42.25	42.30	-1	13,667	-0.01%
2022/06/06	2	45.38	2	45.03	44.50	0	17,329	0.00%
2022/06/01	1	44.95	0	0.00	44.95	1	17,605	0.01%
2022/05/30	0	0.00	4	44.96	44.85	-4	18,006	-0.02%
2022/05/27	0	0.00	4	45.09	45.10	-4	18,173	-0.02%
2022/05/26	7	45.57	0	0.00	45.15	7	18,374	0.04%
2022/05/25	1	46.30	2	45.43	45.00	-1	19,013	-0.01%
2022/05/24	4	45.70	12	45.54	45.10	-8	19,477	-0.04%
2022/05/23	3	45.13	6	44.95	44.75	-3	19,728	-0.02%
2022/05/20	12	43.63	12	43.55	43.00	0	19,665	0.00%
2022/05/19	1	42.15	1	42.40	43.00	0	20,738	0.00%
2022/05/13	16	43.35	0	0.00	43.35	16	21,195	0.08%
2022/05/12	0	0.00	7	42.97	42.75	-7	21,177	-0.03%
2022/05/11	2	45.00	2	44.45	44.80	0	21,046	0.00%
2022/05/10	3	45.60	0	0.00	45.20	3	21,060	0.01%
2022/05/09	0	0.00	1	46.00	44.40	-1	20,835	0.00%
2022/05/06	4	46.21	1	46.25	46.25	3	20,764	0.01%
2022/05/05	10	46.15	7	46.00	46.25	3	20,663	0.01%
2022/04/29	8	45.60	2	44.25	44.50	6	20,137	0.03%
2022/04/28	0	0.00	1	43.60	42.45	-1	19,944	-0.01%
2022/04/27	3	43.50	0	0.00	43.15	3	19,857	0.02%
2022/04/26	5	44.46	2	45.65	43.40	3	19,656	0.02%
2022/04/25	8	45.51	2	45.23	45.25	6	19,467	0.03%
2022/04/22	3	48.83	9	49.32	48.70	-6	19,228	-0.03%
2022/04/21	12	49.27	6	49.74	49.00	6	18,969	0.03%
2022/04/20	39	49.65	36.3	50.13	48.25	2.7	18,197	0.01%
2022/04/19	13	47.72	13	47.02	47.25	0	16,420	0.00%
2022/04/18	0	0.00	4	46.08	45.40	-4	15,772	-0.03%
2022/04/15	4	46.59	8	46.36	45.60	-4	15,688	-0.03%
2022/04/11	1	42.90	2	43.08	42.65	-1	15,414	-0.01%
2022/04/08	1	42.90	1	43.00	42.90	0	15,461	0.00%
2022/04/07	3	41.87	2	42.73	41.00	1	15,455	0.01%
2022/03/30	1	44.00	11.1	44.20	44.00	-10.1	15,630	-0.06%
2022/03/29	0	0.00	41	44.38	44.10	-41	15,639	-0.26%
2022/03/28	12	43.75	4.2	44.05	44.05	7.8	15,700	0.05%
2022/03/25	3	42.98	0	0.00	43.10	3	15,880	0.02%
2022/03/24	1	44.45	1	44.45	44.45	0	15,869	0.00%
2022/03/23	2	45.00	2	45.10	44.90	0	16,004	0.00%
2022/03/22	0	0.00	2	44.90	44.90	-2	16,094	-0.01%
2022/03/21	3	45.18	1	45.00	45.40	2	16,239	0.01%
2022/03/18	2	44.88	2	45.15	45.00	0	16,282	0.00%
2022/03/17	2	45.68	3	45.70	45.80	-1	16,302	-0.01%
2022/03/16	2	45.43	1	46.60	44.45	1	16,384	0.01%
2022/03/15	12	46.10	4	47.13	45.20	8	16,604	0.05%
2022/03/14	14	48.43	14	48.95	47.80	0	16,799	0.00%
2022/03/11	16	47.25	8	47.73	48.15	8	16,313	0.05%
2022/03/10	24	47.41	26.1	48.31	47.10	-2.1	15,460	-0.01%
2022/03/09	2	44.73	5	44.53	45.10	-3	14,030	-0.02%
2022/03/08	1	42.05	0	0.00	41.00	1	14,081	0.01%
2022/03/07	2	44.18	1	45.10	43.05	1	13,978	0.01%
2022/03/04	1.1	46.21	2	46.35	45.25	-0.9	13,893	-0.01%
2022/03/02	0	0.00	5	45.50	44.50	-5	13,513	-0.04%
2022/03/01	0	0.00	1	44.65	44.80	-1	13,411	-0.01%
2022/02/25	15	45.59	4	45.80	44.50	11	13,260	0.08%
2022/02/24	1	44.50	3	43.38	43.95	-2	12,558	-0.02%
2022/02/23	1	44.30	0	0.00	44.10	1	11,928	0.01%
2022/02/22	2	43.58	0	0.00	41.95	2	11,487	0.02%
2022/02/21	38	45.95	8	45.86	43.80	30	11,259	0.27%
2022/02/18	2	41.60	3	42.87	44.30	-1	10,238	-0.01%
2022/02/10	1	40.70	2	40.73	40.45	-1	10,322	-0.01%
2022/01/24	0	0.00	5	35.95	37.05	-5	11,282	-0.04%
2022/01/20	0	0.00	1	38.60	38.50	-1	11,467	-0.01%
2022/01/19	4	38.69	41.4	38.65	38.45	-37.4	11,563	-0.32%
2022/01/14	1	39.90	1	40.30	40.00	0	12,072	0.00%
2022/01/12	1	40.20	0	0.00	41.20	1	12,267	0.01%
2022/01/11	0	0.00	10	41.55	40.95	-10	12,517	-0.08%
2022/01/10	1.4	41.29	0	0.00	40.90	1.4	12,993	0.01%
2022/01/07	1	41.95	0	0.00	41.90	1	13,083	0.01%
2022/01/04	2	44.15	0	0.00	44.65	2	13,686	0.01%
2022/01/03	0.6	44.50	0	0.00	44.20	0.6	14,030	0.00%
2021/12/30	1	45.05	0	0.00	45.20	1	14,555	0.01%
2021/12/29	0	0.00	2	45.25	45.40	-2	14,770	-0.01%
2021/12/28	1	46.69	0	0.00	45.90	1	15,060	0.01%
2021/12/27	1	46.10	0	0.00	46.10	1	15,409	0.01%
2021/12/24	0	0.00	0.3	47.00	46.60	-0.3	15,659	0.00%
2021/12/22	1	47.65	0	0.00	47.60	1	16,309	0.01%
2021/12/21	2	47.28	1	48.30	48.30	1	16,421	0.01%
2021/12/17	3	47.33	32	47.77	46.45	-29	16,507	-0.18%
2021/12/16	1	46.40	3	46.65	46.40	-2	16,710	-0.01%
2021/12/15	32	47.11	2	46.88	46.75	30	16,713	0.18%
2021/12/14	2	45.23	8	44.71	44.70	-6	16,837	-0.04%
2021/12/13	3	47.97	0	0.00	47.00	3	17,025	0.02%
2021/12/10	7	48.70	0	0.00	48.15	7	17,372	0.04%
2021/12/09	12	51.83	20	51.08	51.00	-8	17,736	-0.05%
2021/12/08	34	50.24	37	49.77	50.20	-3	17,981	-0.02%
2021/12/07	0	0.00	15	44.67	45.80	-15	17,768	-0.08%
2021/12/06	15	44.33	4	44.11	43.80	11	18,102	0.06%
2021/12/03	10	43.08	0	0.00	43.25	10	18,761	0.05%
2021/12/02	6	42.95	2	43.78	44.05	4	19,708	0.02%
2021/11/30	2	42.50	0	0.00	42.70	2	20,658	0.01%
2021/11/29	8	42.00	0	0.00	40.75	8	21,644	0.04%
2021/11/26	1	41.75	1	41.80	41.20	0	22,686	0.00%
2021/11/25	6	43.22	1	44.00	42.85	5	23,768	0.02%
2021/11/24	3	43.48	1	43.30	43.60	2	25,368	0.01%
2021/11/23	1	42.75	0	0.00	42.50	1	25,959	0.00%
2021/11/22	0	0.00	1	43.20	43.15	-1	27,384	0.00%
2021/11/18	1	43.25	2	43.30	43.00	-1	30,998	0.00%
2021/11/17	3	42.63	0	0.00	43.05	3	31,371	0.01%
2021/11/16	0	0.00	2	43.53	44.20	-2	32,589	-0.01%
2021/11/12	25.2	42.44	1	42.15	42.55	24.2	35,327	0.07%
2021/11/11	1	43.15	1	42.40	41.50	0	35,478	0.00%
2021/11/10	0	0.00	1	43.60	43.35	-1	35,594	0.00%
2021/11/09	5	44.50	3	44.73	43.90	2	35,942	0.01%
2021/11/08	0	0.00	1	43.70	44.30	-1	35,955	0.00%
2021/11/05	0	0.00	1	43.00	43.30	-1	36,121	0.00%
2021/11/04	1	43.45	1	43.45	42.90	0	36,514	0.00%
2021/11/03	4	43.93	10	42.50	43.45	-6	37,824	-0.02%
2021/11/02	10	41.40	0	0.00	41.10	10	38,083	0.03%
2021/10/29	1	40.00	1	40.85	40.80	0	38,187	0.00%
2021/10/28	0	0.00	11	41.24	40.20	-11	38,417	-0.03%
2021/10/27	2	40.83	1	40.90	40.65	1	38,808	0.00%
2021/10/26	5	41.30	5	42.10	42.00	0	39,488	0.00%
2021/10/25	2	42.65	2	42.38	42.00	0	40,330	0.00%
2021/10/22	2	42.30	0	0.00	41.10	2	40,941	0.00%
2021/10/21	0	0.00	1	43.70	43.30	-1	41,212	0.00%
2021/10/19	8	44.46	3	44.78	44.10	5	41,844	0.01%
2021/10/18	1	43.50	2	44.75	45.65	-1	42,166	0.00%
2021/10/15	1	44.40	1	44.20	44.30	0	42,403	0.00%
2021/10/14	5	44.22	2	44.68	44.20	3	42,793	0.01%
2021/10/13	2	44.73	3	44.67	43.50	-1	42,883	0.00%
2021/10/12	11	45.26	10	46.30	45.90	1	44,043	0.00%
2021/10/08	8	48.59	1	49.55	48.70	7	44,735	0.02%
2021/10/07	12	49.13	1	49.15	48.50	11	45,111	0.02%
2021/10/05	1	47.20	0	0.00	47.85	1	45,594	0.00%
2021/10/04	4	50.38	2	50.50	47.00	2	46,100	0.00%
2021/10/01	1	55.70	1	56.50	53.00	0	47,629	0.00%
2021/09/30	1	56.90	0	0.00	58.40	1	49,158	0.00%
2021/09/29	0	0.00	1	57.50	54.70	-1	48,845	0.00%
2021/09/28	1	56.00	13	55.82	55.50	-12	48,637	-0.02%
2021/09/24	0	0.00	1	59.30	58.60	-1	48,505	0.00%
2021/09/23	11	58.50	1	58.70	58.10	10	48,309	0.02%
2021/09/22	5	56.70	0	0.00	57.70	5	48,010	0.01%
2021/09/17	2	57.95	2	58.05	58.00	0	47,987	0.00%
2021/09/16	3	58.60	8	57.69	57.30	-5	47,791	-0.01%
2021/09/15	1	58.40	2	59.00	59.20	-1	47,790	0.00%
2021/09/14	1	60.80	0	0.00	59.10	1	47,320	0.00%
2021/09/13	7	61.69	6	62.77	61.50	1	47,114	0.00%
2021/09/10	18	60.02	2	60.50	59.80	16	46,563	0.03%
2021/09/09	2	59.65	0	0.00	59.90	2	46,502	0.00%
2021/09/08	2	58.00	3	59.10	60.30	-1	48,879	0.00%
2021/09/07	11	58.15	14	58.96	57.60	-3	50,797	-0.01%
2021/09/06	10	59.72	8	59.33	55.80	2	52,497	0.00%
2021/09/03	16	61.31	2	61.55	60.70	14	54,167	0.03%
2021/09/02	5	63.00	12	61.67	63.80	-7	54,218	-0.01%
2021/09/01	13	64.11	7	66.11	61.90	6	55,198	0.01%
2021/08/31	6	68.10	11	67.23	67.70	-5	54,516	-0.01%
2021/08/30	9	67.93	5	67.94	67.00	4	53,818	0.01%
2021/08/27	7	65.54	0	0.00	64.30	7	52,661	0.01%
2021/08/26	12	67.13	15	66.77	66.60	-3	52,777	-0.01%
2021/08/25	9	63.48	3.4	63.81	65.70	5.6	52,918	0.01%
2021/08/24	10.1	63.80	14	64.25	63.80	-3.9	52,005	-0.01%
2021/08/23	0	0.00	8.4	60.14	60.50	-8.4	50,543	-0.02%
2021/08/20	11	54.14	111	54.62	55.00	-100	51,324	-0.19%	大賣/
2021/08/19	112.1	53.31	12	55.61	51.70	100.1	51,051	0.20%	大買/
2021/08/18	6	48.91	13	51.61	52.40	-7	50,007	-0.01%
2021/08/17	0	0.00	6	48.90	47.70	-6	50,557	-0.01%
2021/08/13	5	51.70	0	0.00	49.50	5	51,529	0.01%
2021/08/11	2	49.50	5	49.35	49.10	-3	52,430	-0.01%
2021/08/10	1	53.00	1	50.30	50.40	0	52,970	0.00%
2021/08/09	15	53.92	5	54.38	52.10	10	52,740	0.02%
2021/08/06	0	0.00	1	54.10	54.10	-1	51,535	0.00%
2021/08/04	0	0.00	3	51.40	50.90	-3	51,652	-0.01%
2021/08/03	3	51.93	0	0.00	51.20	3	53,098	0.01%
2021/08/02	5	51.28	10	49.28	51.00	-5	53,338	-0.01%
2021/07/30	12	53.64	3	53.77	50.00	9	54,107	0.02%
2021/07/29	6	51.40	8	52.23	54.40	-2	53,367	0.00%
2021/07/28	2	48.45	8	47.95	49.50	-6	52,449	-0.01%
2021/07/27	3	47.65	5	48.19	46.50	-2	51,673	0.00%
2021/07/26	5.2	52.44	13	51.95	49.30	-7.8	51,299	-0.02%
2021/07/23	2	51.00	3	51.43	53.50	-1	50,976	0.00%
2021/07/22	6	49.22	15	49.92	49.85	-9	50,458	-0.02%
2021/07/21	8	54.89	4	57.50	51.70	4	49,923	0.01%
2021/07/20	15	54.53	14	54.79	56.40	1	49,293	0.00%
2021/07/19	0	0.00	1	56.50	55.10	-1	48,920	0.00%
2021/07/16	10	57.27	14	57.69	55.00	-4	48,672	-0.01%
2021/07/15	1	55.00	3	54.20	55.90	-2	47,599	0.00%
2021/07/14	16	51.84	10	52.59	50.90	6	47,513	0.01%
2021/07/13	2	57.85	3	54.73	54.40	-1	46,883	0.00%
2021/07/12	7	61.29	0	0.00	60.40	7	47,094	0.01%
2021/07/09	7	67.60	3.5	66.09	62.70	3.5	46,827	0.01%
2021/07/08	24	71.46	20.1	72.37	68.30	3.9	47,679	0.01%
2021/07/07	33.1	70.69	36.3	71.26	71.10	-3.2	46,134	-0.01%
2021/07/06	0.5	68.80	4.1	68.01	69.30	-3.6	44,771	-0.01%
2021/07/05	0	0.00	1	62.60	63.00	-1	45,005	0.00%
2021/07/02	1	67.00	0	0.00	67.50	1	45,037	0.00%
2021/07/01	0.7	66.59	0.3	65.70	69.00	0.4	45,081	0.00%
2021/06/30	0.8	63.09	0	0.00	63.90	0.8	45,006	0.00%
2021/06/29	1.3	60.38	0	0.00	59.00	1.3	44,970	0.00%
2021/06/28	0.4	63.55	1	62.00	62.20	-0.6	44,934	0.00%
2021/06/25	1.9	60.72	10	58.90	59.40	-8.1	44,861	-0.02%
2021/06/24	0.2	57.00	3	62.10	60.90	-2.8	44,838	-0.01%
2021/06/23	0.2	62.10	0	0.00	62.10	0.2	44,587	0.00%
2021/06/22	8.1	69.42	1	68.00	68.90	7.1	44,606	0.02%
2021/06/21	5	61.96	0	0.00	63.80	5	44,233	0.01%
2021/06/18	0	0.00	2.7	53.63	58.00	-2.7	45,082	-0.01%
2021/06/17	28	51.38	21.2	51.28	52.80	6.8	45,290	0.02%
2021/06/16	88	47.57	93	47.33	48.05	-5	42,907	-0.01%
2021/06/15	28	41.69	12.1	43.27	43.70	15.9	40,585	0.04%
2021/06/11	4	38.70	13	38.33	39.75	-9	37,979	-0.02%
2021/06/10	1	36.15	6	35.20	36.15	-5	36,106	-0.01%
2021/06/09	19	37.65	36	38.29	36.60	-17	35,605	-0.05%
2021/06/07	5	33.40	0	0.00	33.55	5	33,183	0.02%
2021/06/04	1	36.50	43	36.57	35.45	-42	32,705	-0.13%
2021/06/03	13	38.97	3	39.18	38.30	10	32,180	0.03%
2021/06/02	23	37.89	20	38.52	37.70	3	31,370	0.01%
2021/05/31	1	36.85	1	38.00	35.20	0	29,322	0.00%
2021/05/28	3	36.70	7	35.91	36.25	-4	28,468	-0.01%
2021/05/27	2	35.73	4	36.04	35.55	-2	27,260	-0.01%
2021/05/26	43	32.08	52	32.86	34.70	-9	26,202	-0.03%
2021/05/25	8	34.23	5	34.74	33.00	3	25,070	0.01%
2021/05/24	3	33.05	8	32.71	33.25	-5	23,739	-0.02%
2021/05/21	6	29.35	30	30.20	30.25	-24	23,232	-0.10%
2021/05/20	9	28.69	2	28.00	27.50	7	22,566	0.03%
2021/05/19	31	28.41	29	28.17	27.90	2	22,070	0.01%
2021/05/18	9	26.61	21	26.87	26.95	-12	21,209	-0.06%
2021/05/17	0	0.00	1	26.00	25.20	-1	20,287	0.00%
2021/05/14	0	0.00	1	28.30	27.95	-1	19,953	-0.01%
2021/05/13	31	31.05	8	31.05	31.05	23	19,467	0.12%
2021/05/12	0.2	37.00	1	37.15	34.45	-0.8	19,082	0.00%
2021/05/11	27.2	37.75	18	38.04	38.25	9.2	18,559	0.05%
2021/05/10	1	33.50	4	35.14	35.55	-3	16,953	-0.02%
2021/05/07	6	31.05	3	31.18	32.35	3	16,299	0.02%
2021/05/06	0	0.00	1	28.60	29.45	-1	15,030	-0.01%
2021/05/03	4	29.90	0	0.00	29.00	4	14,944	0.03%
2021/04/29	1	27.55	0	0.00	29.00	1	14,880	0.01%
2021/04/28	0	0.00	5	29.30	28.30	-5	14,931	-0.03%
2021/04/23	1	27.00	3	27.02	27.00	-2	14,973	-0.01%
2021/04/21	2	33.10	21.8	33.30	33.30	-19.8	15,530	-0.13%
2021/04/20	2	30.13	14	30.26	30.30	-12	15,294	-0.08%
2021/04/19	1	26.85	0.9	27.55	27.55	0.1	14,488	0.00%
2021/04/16	0	0.00	13.5	23.54	25.05	-13.5	14,367	-0.09%
2021/04/15	0	0.00	10.1	23.11	22.80	-10.1	13,506	-0.07%
2021/04/14	10.1	22.84	10	22.65	23.00	0.1	13,125	0.00%
2021/04/13	0	0.00	5	20.55	21.65	-5	11,426	-0.04%
2021/04/12	0	0.00	1	19.95	19.70	-1	10,992	-0.01%
2021/04/09	5	18.55	4	18.95	18.80	1	10,562	0.01%
2021/04/08	30	19.33	0	0.00	19.65	30	10,215	0.29%
2021/04/07	1	19.10	2	19.35	19.35	-1	10,214	-0.01%
2021/04/06	6	18.07	0	0.00	18.10	6	10,228	0.06%
2021/04/01	0	0.00	0.5	17.85	18.00	-0.5	10,401	0.00%
2021/03/30	10	17.65	0	0.00	17.65	10	10,717	0.09%
2021/03/29	8	18.71	0	0.00	18.20	8	11,215	0.07%
2021/03/26	0	0.00	10	17.30	17.75	-10	11,431	-0.09%
2021/03/25	6	17.30	0	0.00	16.45	6	11,419	0.05%
2021/03/24	0	0.00	16	17.17	17.15	-16	11,581	-0.14%
2021/03/23	14	18.41	4	17.45	17.55	10	11,514	0.09%
2021/03/22	8	18.56	21	18.27	18.75	-13	10,458	-0.12%
2021/03/18	20	14.70	3	14.77	15.50	17	9,503	0.18%
2021/03/17	0	0.00	10.7	14.05	14.10	-10.7	9,043	-0.12%
2021/03/16	5	13.80	5	13.62	13.85	0	8,790	0.00%
2021/03/15	40	12.58	30	12.75	12.75	10	8,337	0.12%
2021/03/11	24	11.91	0	0.00	11.75	24	8,026	0.30%
2021/03/09	0	0.00	0.3	11.75	11.80	-0.3	7,881	0.00%
2021/03/05	0	0.00	5.5	11.74	11.45	-5.5	7,790	-0.07%
2021/03/04	0	0.00	1	11.60	11.75	-1	7,710	-0.01%
2021/03/03	1	11.10	0	0.00	11.45	1	7,697	0.01%
2021/02/25	0	0.00	1	11.65	11.65	-1	7,613	-0.01%
2021/02/19	0	0.00	2	12.15	11.50	-2	7,117	-0.03%
2021/02/18	0	0.00	5	10.80	11.35	-5	6,852	-0.07%
2021/02/03	0	0.00	5	10.50	9.98	-5	6,780	-0.07%
2021/01/26	1	10.10	0	0.00	10.15	1	7,288	0.01%
2021/01/25	0	0.00	1	10.80	10.75	-1	7,238	-0.01%
2021/01/22	0	0.00	0.1	9.81	10.25	-0.1	7,138	0.00%
2021/01/20	11	9.90	0	0.00	9.56	11	7,016	0.16%
2021/01/18	0	0.00	31	10.59	11.00	-31	6,890	-0.45%
2021/01/15	2	11.60	60	11.45	11.20	-58	6,737	-0.86%
2021/01/14	0	0.00	1	12.35	12.35	-1	5,819	-0.02%
2021/01/13	10	12.10	0	0.00	11.25	10	5,699	0.18%
2021/01/08	0	0.00	1	11.90	12.40	-1	5,448	-0.02%
2020/12/31	0	0.00	5	13.00	13.00	-5	5,289	-0.09%
2020/12/29	0	0.00	10	15.00	13.20	-10	5,090	-0.20%
2020/12/28	0	0.00	17.8	14.49	14.50	-17.8	4,900	-0.36%
2020/12/25	1	13.15	13	12.87	13.20	-12	4,643	-0.26%
2020/12/24	1	12.55	21	12.04	12.40	-20	4,435	-0.45%
2020/12/23	21	10.57	3	10.62	11.95	18	4,179	0.43%
2020/12/22	0	0.00	61	10.95	10.90	-61	3,646	-1.67%
2020/12/21	0	0.00	1	9.98	9.98	-1	3,314	-0.03%
2020/12/18	0	0.00	10	8.82	9.08	-10	3,239	-0.31%
2020/12/16	20	8.47	0	0.00	8.48	20	2,959	0.68%
2020/12/15	5	8.36	27	8.24	8.03	-22	2,864	-0.77%
2020/12/08	0	0.00	1	7.80	7.79	-1	2,572	-0.04%
2020/12/04	2	7.36	0	0.00	7.37	2	2,501	0.08%
2020/11/25	0	0.00	1	7.34	7.32	-1	2,833	-0.04%
2020/11/19	20	7.24	0	0.00	7.17	20	2,827	0.71%
2020/11/12	1	7.06	20	7.18	7.08	-19	2,794	-0.68%
2020/11/10	40	7.75	0	0.00	7.20	40	2,747	1.46%
2020/11/09	5	7.37	5	7.24	7.29	0	2,431	0.00%
2020/11/05	10	7.22	0	0.00	7.19	10	2,383	0.42%
2020/10/28	0	0.00	1	7.09	6.99	-1	1,802	-0.06%
2020/10/27	1	7.25	0	0.00	7.19	1	1,782	0.06%
2020/10/23	10	6.86	0	0.00	6.83	10	1,655	0.60%
2020/09/23	0	0.00	1	6.74	6.77	-1	1,819	-0.05%
2020/09/14	1	7.05	0	0.00	7.05	1	1,842	0.05%
2020/09/11	0	0.00	10	7.30	7.23	-10	1,823	-0.55%
2020/09/10	0.5	7.68	0	0.00	7.68	0.5	1,828	0.03%
2020/09/08	1.5	7.93	0	0.00	7.85	1.5	1,773	0.08%
2020/09/07	10	7.15	1	7.23	7.63	9	1,641	0.55%
2020/09/04	8	6.94	0	0.00	6.94	8	1,562	0.51%
2020/09/03	3	7.07	0	0.00	7.08	3	1,587	0.19%
2020/09/01	0	0.00	21	7.29	7.30	-21	1,740	-1.21%
2020/08/27	1	6.35	0	0.00	6.34	1	1,575	0.06%
2020/07/07	10	6.95	0	0.00	6.91	10	1,477	0.68%
2020/07/03	10	6.95	8	7.02	6.90	2	1,429	0.14%
2020/07/01	8	6.54	0	0.00	6.49	8	1,236	0.65%
2020/06/24	15	6.60	0	0.00	6.52	15	1,191	1.26%
2020/06/10	1	6.35	0	0.00	6.40	1	1,019	0.10%
2020/06/09	0	0.00	1	6.90	6.55	-1	984	-0.10%
2020/06/08	2	6.17	0	0.00	6.34	2	853	0.23%
2020/04/29	20	5.75	0	0.00	5.70	20	541	3.69%
2020/04/21	0	0.00	1	5.50	5.28	-1	492	-0.20%
2020/04/15	0	0.00	0.4	5.40	5.51	-0.4	452	-0.09%
2020/03/17	0.3	5.09	0	0.00	5.32	0.3	329	0.09%
2020/02/19	0	0.00	1	6.93	6.93	-1	233	-0.43%
2020/01/15	0	0.00	0.8	7.80	7.84	-0.8	184	-0.43%
2019/12/20	0	0.00	31.8	8.08	8.05	-31.8	161	-19.67%
2019/11/20	0	0.00	0.9	8.17	8.26	-0.9	160	-0.58%
2019/11/18	0	0.00	6	8.27	8.22	-6	160	-3.73%
2019/11/01	0	0.00	1	8.62	8.62	-1	160	-0.62%
2019/10/23	0.3	8.62	0	0.00	8.68	0.3	176	0.17%
2019/10/21	0.3	8.65	0	0.00	8.71	0.3	189	0.15%
2019/10/02	0	0.00	2	8.54	8.60	-2	256	-0.78%
2019/08/23	0	0.00	1	8.70	8.72	-1	293	-0.34%
2019/07/12	10	8.88	0	0.00	8.90	10	266	3.76%
2019/04/29	1	9.45	0	0.00	9.44	1	382	0.26%
2019/04/09	0.4	9.70	0	0.00	9.74	0.4	433	0.10%
2019/03/19	0	0.00	1	10.75	10.80	-1	481	-0.21%
2019/03/08	0.2	10.35	0	0.00	10.40	0.2	530	0.04%
2019/03/06	0	0.00	1	10.55	10.45	-1	546	-0.18%
2019/02/25	0.2	10.40	0	0.00	10.40	0.2	566	0.03%
2018/12/05	10	7.54	0	0.00	7.53	10	673	1.48%
2018/11/21	0	0.00	10	7.14	7.26	-10	631	-1.58%
2018/11/14	10	7.32	0	0.00	7.30	10	700	1.43%
2018/08/07	10	8.06	0	0.00	8.00	10	820	1.22%
2018/05/04	10	7.84	0	0.00	7.83	10	1,047	0.95%
2018/04/16	0	0.00	7.2	7.42	7.51	-7.2	1,015	-0.71%
2018/04/13	0	0.00	2	7.62	7.59	-2	1,016	-0.20%
2018/03/26	10	7.41	0	0.00	7.40	10	987	1.01%
2018/03/22	0	0.00	3	7.99	7.89	-3	515	-0.58%
2018/03/16	0	0.00	0	8.82	8.84	0	452	-0.01%
2018/03/01	0	0.00	10	8.91	8.93	-10	559	-1.79%
2018/01/02	10	9.60	0	0.00	9.54	10	454	2.20%