四維航 (5608)-富邦-基隆券商分點個股進出

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
20.30
漲跌
▲0.45
漲幅
+2.27%
成交量
10,309張
產業
上市航運類股
720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－富邦-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-基隆券商分點個股進出
富邦-基隆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
2024/05/08	16	20.56	9	20.48	19.85	7	2,730	0.26%
2024/05/07	0	0.00	1	19.80	19.70	-1	2,422	-0.04%
2024/05/06	1	19.30	1	19.35	19.40	0	2,373	0.00%
2024/05/02	10	19.80	0	0.00	19.70	10	2,310	0.43%
2024/04/30	6	20.13	2	20.00	20.10	4	2,282	0.18%
2024/04/29	0	0.00	8	19.63	19.55	-8	2,135	-0.37%
2024/04/26	0	0.00	5	19.05	19.35	-5	2,060	-0.24%
2024/04/25	0	0.00	4	18.61	18.60	-4	1,981	-0.20%
2024/04/24	0	0.00	10	18.83	18.85	-10	1,990	-0.50%
2024/04/22	5	18.65	4	19.20	18.55	1	2,014	0.05%
2024/04/19	5	18.65	23	19.08	18.55	-18	1,982	-0.91%
2024/04/17	2	18.43	0	0.00	18.45	2	1,895	0.11%
2024/04/16	3	18.58	0	0.00	18.40	3	1,925	0.16%
2024/04/15	0	0.00	1	19.40	19.30	-1	1,958	-0.05%
2024/04/12	1	19.30	3	19.17	19.45	-2	1,975	-0.10%
2024/04/11	2	18.73	0	0.00	18.65	2	1,996	0.10%
2024/04/08	1	18.20	30	18.32	18.45	-29	2,280	-1.27%
2024/04/02	1	18.45	10	18.50	18.45	-9	2,310	-0.39%
2024/04/01	0	0.00	1	18.50	18.60	-1	2,362	-0.04%
2024/03/29	0	0.00	21	18.45	18.45	-21	2,439	-0.86%
2024/03/27	1	18.55	0	0.00	18.45	1	2,659	0.04%
2024/03/26	5	18.75	0	0.00	18.55	5	2,817	0.18%
2024/03/22	2	18.90	0	0.00	19.05	2	2,906	0.07%
2024/03/20	10	19.10	0	0.00	19.05	10	3,121	0.32%
2024/03/18	10	19.05	0	0.00	19.20	10	3,222	0.31%
2024/03/15	3	19.08	0	0.00	19.65	3	3,269	0.09%
2024/03/13	1	19.55	1	19.45	19.40	0	3,451	0.00%
2024/03/11	2	19.90	6	19.90	19.85	-4	3,991	-0.10%
2024/03/08	6	19.38	0	0.00	19.45	6	5,408	0.11%
2024/03/07	6	19.60	1	19.70	19.50	5	5,923	0.08%
2024/03/06	26	19.75	0	0.00	19.80	26	6,307	0.41%
2024/03/05	0	0.00	5	20.00	20.10	-5	6,441	-0.08%
2024/03/04	8	19.76	0	0.00	19.80	8	7,003	0.11%
2024/03/01	1	19.80	0	0.00	20.00	1	7,171	0.01%
2024/02/29	1	19.95	0	0.00	20.10	1	7,190	0.01%
2024/02/27	4	19.60	0	0.00	19.30	4	7,128	0.06%
2024/02/26	0	0.00	4	20.00	19.80	-4	7,127	-0.06%
2024/02/23	5	19.75	3	19.93	19.65	2	7,108	0.03%
2024/02/22	1.1	19.95	25	20.10	20.10	-24	7,088	-0.34%
2024/02/21	1	20.10	1.2	20.24	20.05	-0.2	7,042	0.00%
2024/02/20	0	0.00	1	19.80	19.70	-1	6,968	-0.01%
2024/02/19	10	19.20	10	19.35	19.40	0	6,946	0.00%
2024/02/15	0.6	19.00	5	18.90	19.05	-4.4	6,941	-0.06%
2024/02/05	1	18.75	0	0.00	18.85	1	6,951	0.01%
2024/02/02	1	19.05	1	19.05	19.05	0	6,947	0.00%
2024/02/01	1	19.50	0	0.00	19.55	1	6,923	0.01%
2024/01/31	1	19.30	1	19.50	19.40	0	6,913	0.00%
2024/01/25	4	19.56	0	0.00	19.40	4	6,925	0.06%
2024/01/24	1	19.95	0	0.00	19.70	1	6,922	0.01%
2024/01/23	5	19.61	0	0.00	19.60	5	6,912	0.07%
2024/01/22	1	19.50	0	0.00	19.45	1	6,907	0.01%
2024/01/19	23	19.27	0	0.00	19.25	23	6,894	0.33%
2024/01/17	1	19.30	0	0.00	19.10	1	6,882	0.01%
2024/01/16	24	19.61	1	19.55	19.50	23	6,859	0.34%
2024/01/15	6	20.08	0	0.00	20.00	6	6,851	0.09%
2024/01/10	2	19.80	0	0.00	19.80	2	6,925	0.03%
2024/01/09	12	20.58	1	20.65	20.30	11	6,893	0.16%
2024/01/08	1	21.30	0	0.00	21.30	1	6,839	0.01%
2024/01/05	0	0.00	8	21.58	21.70	-8	6,793	-0.12%
2024/01/04	5	21.76	0	0.00	21.55	5	6,685	0.07%
2024/01/03	0	0.00	5	21.30	20.95	-5	6,539	-0.08%
2023/12/29	5	20.60	0	0.00	20.55	5	6,453	0.08%
2023/12/27	0	0.00	7	21.00	20.90	-7	6,449	-0.11%
2023/12/26	15	20.98	1	21.00	20.95	14	6,427	0.22%
2023/12/25	10	20.78	30	20.40	20.40	-20	6,355	-0.31%
2023/12/22	38	22.11	7	21.80	21.90	31	6,274	0.49%
2023/12/21	13	22.04	0	0.00	22.10	13	6,181	0.21%
2023/12/20	0	0.00	2	21.30	21.45	-2	6,018	-0.03%
2023/12/19	4	21.63	3	21.73	21.40	1	5,989	0.02%
2023/12/18	3	21.77	8	21.86	21.70	-5	5,966	-0.08%
2023/12/15	2	21.40	0	0.00	21.25	2	5,984	0.03%
2023/12/14	6	21.21	0	0.00	21.10	6	6,033	0.10%
2023/12/13	3	22.10	4	22.30	21.65	-1	6,061	-0.02%
2023/12/11	104	22.19	0.4	22.00	22.00	103.7	6,362	1.63%	大買/鉅額交易
2023/12/08	4	22.30	0	0.00	22.15	4	6,290	0.06%
2023/12/07	5.8	22.68	21	22.74	22.50	-15.2	6,127	-0.25%
2023/12/06	4	23.46	25	23.22	23.55	-21	5,917	-0.35%
2023/12/05	42	24.46	68.3	24.34	24.00	-26.3	5,593	-0.47%
2023/12/04	9.4	22.50	14	22.87	23.35	-4.7	4,171	-0.11%
2023/12/01	10	21.24	14	21.25	21.25	-4	3,637	-0.11%
2023/11/30	5	20.09	24	20.11	19.95	-19	3,249	-0.58%
2023/11/29	16	19.70	2	19.88	19.80	14	3,115	0.45%
2023/11/28	0	0.00	1	20.00	20.20	-1	2,523	-0.04%
2023/11/20	1	17.80	0	0.00	17.85	1	2,450	0.04%
2023/11/17	0	0.00	1	17.95	18.00	-1	2,569	-0.04%
2023/11/16	2	17.95	0	0.00	17.85	2	2,711	0.07%
2023/11/15	2	17.60	0	0.00	17.65	2	3,188	0.06%
2023/11/13	0.3	17.50	0	0.00	17.30	0.3	3,343	0.01%
2023/11/06	14	18.20	14	18.20	18.20	0	3,529	0.00%
2023/10/31	0.3	18.00	0	0.00	17.70	0.3	3,556	0.01%
2023/10/27	2	18.10	0	0.00	18.10	2	3,587	0.06%
2023/10/26	21	18.00	0	0.00	18.05	21	3,629	0.58%
2023/10/18	0	0.00	6	18.57	18.55	-6	3,807	-0.16%
2023/10/17	6	18.76	4	18.65	18.55	2	3,792	0.05%
2023/10/16	1	18.65	2	18.75	18.70	-1	3,798	-0.03%
2023/10/13	12	19.06	0	0.00	18.95	12	3,845	0.31%
2023/10/12	4	19.08	1	19.20	19.15	3	3,876	0.08%
2023/10/06	34	19.64	34	19.61	19.60	0	3,913	0.00%
2023/10/04	2	19.10	0	0.00	19.15	2	3,898	0.05%
2023/10/03	15	19.15	0	0.00	18.85	15	3,888	0.39%
2023/10/02	3	19.18	2	19.10	19.15	1	3,882	0.03%
2023/09/28	0	0.00	2	19.95	19.70	-2	3,856	-0.05%
2023/09/27	5	19.80	0	0.00	19.65	5	3,860	0.13%
2023/09/25	2	19.80	2	19.75	19.85	0	3,897	0.00%
2023/09/21	1	20.00	0	0.00	20.00	1	3,909	0.03%
2023/09/20	4	21.00	6	20.63	20.45	-2	3,869	-0.05%
2023/09/19	5	20.80	0.3	20.80	20.65	4.7	3,679	0.13%
2023/09/18	5	20.80	1	20.70	20.55	4	3,597	0.11%
2023/09/15	4	20.60	0.1	20.90	20.55	3.9	3,512	0.11%
2023/09/14	3	19.75	5	19.70	19.75	-2	3,182	-0.06%
2023/09/13	1	18.80	0	0.00	18.95	1	3,091	0.03%
2023/09/12	6	18.90	6	18.85	18.90	0	3,116	0.00%
2023/09/11	2	18.90	0	0.00	18.80	2	3,136	0.06%
2023/09/08	2	19.10	2	19.30	19.05	0	3,176	0.00%
2023/09/07	1	19.10	0	0.00	18.90	1	3,159	0.03%
2023/09/06	7	19.35	0	0.00	19.20	7	3,152	0.22%
2023/09/01	1	19.15	1	19.05	19.05	0	3,170	0.00%
2023/08/31	3	19.20	0	0.00	19.15	3	3,179	0.09%
2023/08/30	0	0.00	1	19.50	19.25	-1	3,199	-0.03%
2023/08/29	1	19.35	2	19.45	19.65	-1	3,199	-0.03%
2023/08/28	2	19.25	0	0.00	19.15	2	3,217	0.06%
2023/08/25	4	19.65	0	0.00	19.65	4	3,188	0.13%
2023/08/24	3	19.73	1	19.70	19.70	2	3,164	0.06%
2023/08/23	0	0.00	1	20.75	20.25	-1	3,126	-0.03%
2023/08/22	4	20.33	2	20.43	20.45	2	3,054	0.07%
2023/08/21	1	20.75	2	19.90	20.10	-1	2,924	-0.03%
2023/08/18	0	0.00	6	20.00	20.40	-6	2,443	-0.25%
2023/08/17	0	0.00	2	18.60	18.55	-2	2,310	-0.09%
2023/08/16	4	18.20	0	0.00	18.00	4	2,295	0.17%
2023/08/15	3	17.90	0	0.00	18.15	3	2,295	0.13%
2023/08/11	4	18.00	1	18.10	18.10	3	2,244	0.13%
2023/08/08	2	19.13	0	0.00	19.00	2	2,113	0.09%
2023/08/07	3	19.23	0	0.00	19.25	3	2,122	0.14%
2023/08/04	1	19.40	0	0.00	19.55	1	2,153	0.05%
2023/07/31	9.2	19.70	0	0.00	19.55	9.2	2,185	0.42%
2023/07/28	0	0.00	3	20.45	20.00	-3	2,149	-0.14%
2023/07/27	1	19.70	0	0.00	19.70	1	2,062	0.05%
2023/07/25	1	19.00	0	0.00	18.90	1	2,016	0.05%
2023/07/24	1	19.15	0	0.00	19.00	1	2,014	0.05%
2023/07/21	1	19.80	0	0.00	19.80	1	1,997	0.05%
2023/07/20	1	20.10	0	0.00	20.15	1	1,999	0.05%
2023/07/19	1	20.40	0	0.00	20.10	1	1,989	0.05%
2023/07/14	0	0.00	2	22.20	22.30	-2	1,989	-0.10%
2023/07/13	2	22.28	0	0.00	21.70	2	2,005	0.10%
2023/07/11	0	0.00	3	22.85	22.85	-3	2,001	-0.15%
2023/07/10	0	0.00	1	22.90	22.75	-1	2,026	-0.05%
2023/07/05	0	0.00	3	23.50	23.40	-3	2,125	-0.14%
2023/07/03	0	0.00	1	23.55	23.50	-1	2,209	-0.05%
2023/06/29	1	22.50	0	0.00	22.55	1	2,179	0.05%
2023/06/28	5	22.71	2	22.80	22.60	3	2,201	0.14%
2023/06/27	1	23.15	0	0.00	22.90	1	2,254	0.04%
2023/06/20	0	0.00	3	23.35	23.35	-3	2,467	-0.12%
2023/06/19	0	0.00	5	23.30	23.35	-5	2,520	-0.20%
2023/06/09	0	0.00	2	23.40	23.35	-2	3,148	-0.06%
2023/06/07	0	0.00	2	23.20	23.20	-2	3,577	-0.06%
2023/06/05	0	0.00	30	23.02	23.00	-30	3,938	-0.76%
2023/06/02	32	22.84	0	0.00	22.85	32	4,096	0.78%
2023/06/01	2	22.50	1	22.50	22.50	1	4,484	0.02%
2023/05/31	0	0.00	1	22.95	22.90	-1	5,086	-0.02%
2023/05/30	2	23.03	0	0.00	22.90	2	5,964	0.03%
2023/05/29	6	23.18	5	23.10	23.10	1	6,939	0.01%
2023/05/26	1	23.05	0	0.00	23.00	1	8,096	0.01%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/22	2	23.90	1	23.95	23.95	1	8,707	0.01%
2023/05/19	1	23.65	0	0.00	23.50	1	8,705	0.01%
2023/05/16	0	0.00	0.2	23.80	23.75	-0.2	8,744	0.00%
2023/05/15	0.2	23.50	0	0.00	23.75	0.2	8,803	0.00%
2023/05/09	1	23.30	0	0.00	23.30	1	8,828	0.01%
2023/05/08	3	23.97	1	23.55	23.40	2	8,844	0.02%
2023/05/05	1	24.45	0	0.00	24.40	1	8,932	0.01%
2023/05/03	1	24.50	0	0.00	24.30	1	9,031	0.01%
2023/05/02	0	0.00	1	25.30	24.65	-1	9,054	-0.01%
2023/04/27	2	24.68	1	24.70	24.60	1	9,137	0.01%
2023/04/26	1	24.35	0	0.00	24.40	1	9,140	0.01%
2023/04/25	1	25.20	0	0.00	24.55	1	9,128	0.01%
2023/04/19	0	0.00	1	26.50	26.35	-1	9,142	-0.01%
2023/04/18	0	0.00	10	27.23	26.75	-10	9,138	-0.11%
2023/04/17	2	27.28	0	0.00	27.30	2	9,142	0.02%
2023/04/12	2	26.95	0	0.00	26.95	2	9,219	0.02%
2023/04/10	3	27.10	3	27.45	27.10	0	9,280	0.00%
2023/04/07	6	27.15	0	0.00	27.25	6	9,327	0.06%
2023/04/06	0	0.00	4	26.90	26.60	-4	9,454	-0.04%
2023/03/27	8	26.85	0	0.00	27.05	8	10,957	0.07%
2023/03/24	4	26.45	0	0.00	26.40	4	11,421	0.04%
2023/03/23	0	0.00	10	26.20	26.20	-10	11,589	-0.09%
2023/03/17	0	0.00	2	27.40	27.45	-2	11,858	-0.02%
2023/03/15	5	28.63	6	28.61	28.10	-1	11,814	-0.01%
2023/03/14	1	28.75	1	28.15	28.55	0	11,682	0.00%
2023/03/13	7	28.82	1	28.30	28.85	6	11,698	0.05%
2023/03/10	9	28.98	0	0.00	28.65	9	11,695	0.08%
2023/03/09	23.2	29.70	23.1	29.46	29.45	0.1	11,772	0.00%
2023/03/08	11	29.37	0	0.00	29.20	11	11,774	0.09%
2023/03/07	4	30.15	0	0.00	30.15	4	11,672	0.03%
2023/03/06	13	30.46	4	30.28	30.50	9	11,831	0.08%
2023/03/03	8	30.29	10	30.47	30.80	-2	11,762	-0.02%
2023/03/02	11	29.60	38.5	29.89	29.70	-27.5	11,512	-0.24%
2023/03/01	40.5	28.99	25	28.28	28.40	15.5	10,692	0.14%
2023/02/24	16	27.28	21.8	27.78	28.60	-5.8	9,782	-0.06%
2023/02/23	26	25.50	22	26.26	26.10	4	8,677	0.05%
2023/02/22	3	24.82	0	0.00	24.60	3	8,298	0.04%
2023/02/21	0	0.00	17	24.25	24.35	-17	8,256	-0.21%
2023/02/17	17	23.75	0	0.00	23.70	17	8,808	0.19%
2023/02/16	0.2	23.79	0	0.00	23.80	0.2	9,135	0.00%
2023/02/13	0	0.00	2	23.48	23.35	-2	9,331	-0.02%
2023/02/09	0	0.00	3	24.57	24.50	-3	9,676	-0.03%
2023/02/07	1.2	24.76	0	0.00	24.70	1.2	9,825	0.01%
2023/02/06	0	25.00	0	0.00	24.85	0	9,893	0.00%
2023/02/03	2.5	25.33	0	0.00	25.25	2.5	9,994	0.03%
2023/02/02	1	25.00	0	0.00	25.20	1	9,867	0.01%
2023/02/01	1	25.00	0	0.00	25.05	1	9,828	0.01%
2023/01/31	0	0.00	3	24.90	24.95	-3	9,801	-0.03%
2023/01/30	0	0.00	5	24.50	24.60	-5	9,787	-0.05%
2023/01/17	3	24.60	0	0.00	24.65	3	9,777	0.03%
2023/01/11	3	24.30	2	24.45	24.20	1	9,747	0.01%
2023/01/10	0	0.00	1	24.55	24.20	-1	9,755	-0.01%
2023/01/09	1	24.25	0	0.00	24.35	1	9,774	0.01%
2023/01/06	0.1	24.20	0	0.00	24.20	0.1	9,808	0.00%
2023/01/04	0	0.00	10	24.57	24.35	-10	9,848	-0.10%
2022/12/28	3	25.25	3	25.23	25.05	0	9,954	0.00%
2022/12/27	12	25.90	12	25.48	25.45	0	9,993	0.00%
2022/12/26	5	25.55	0	0.00	25.60	5	9,946	0.05%
2022/12/23	0	0.00	24	26.30	26.45	-24	9,782	-0.25%
2022/12/22	39	27.84	32	26.84	26.65	7	9,662	0.07%
2022/12/21	19	26.25	16	26.12	26.25	3	8,896	0.03%
2022/12/20	25	26.03	11	26.06	25.45	14	8,722	0.16%
2022/12/19	2	25.65	27	25.78	25.35	-25	8,595	-0.29%
2022/12/16	46	26.25	25	26.51	26.25	21	8,458	0.25%
2022/12/15	11	25.80	2	25.45	25.65	9	8,039	0.11%
2022/12/14	2	24.63	5	24.45	24.70	-3	8,006	-0.04%
2022/12/13	0	0.00	1	25.60	25.60	-1	7,850	-0.01%
2022/12/12	0	0.00	1	25.45	25.45	-1	7,823	-0.01%
2022/12/09	40	25.66	35	25.75	26.00	5	7,872	0.06%
2022/12/06	3	25.25	0	0.00	25.15	3	7,863	0.04%
2022/12/05	2	25.70	0	0.00	25.60	2	7,800	0.03%
2022/12/02	1	25.80	0	0.00	25.80	1	7,704	0.01%
2022/12/01	12	26.30	6	26.29	26.15	6	7,618	0.08%
2022/11/29	0	0.00	6.2	24.88	25.25	-6.2	7,262	-0.09%
2022/11/28	9	25.45	8	24.98	24.80	1	7,178	0.01%
2022/11/25	6	24.94	18.2	24.94	24.80	-12.2	6,882	-0.18%
2022/11/24	10	24.08	4	24.38	23.95	6	6,605	0.09%
2022/11/23	0.5	23.80	0	0.00	23.65	0.5	6,241	0.01%
2022/11/22	0.2	23.45	0	0.00	23.15	0.2	6,260	0.00%
2022/11/21	3	23.80	1	24.10	23.55	2	6,216	0.03%
2022/11/18	4	24.54	3	24.47	24.20	1	6,163	0.02%
2022/11/16	104	25.06	107.3	25.06	24.95	-3.3	6,012	-0.05%	大買/大賣/
2022/11/15	14	25.04	11	24.98	24.95	3	5,867	0.05%
2022/11/14	8	24.08	39.7	23.91	24.50	-31.7	5,499	-0.58%
2022/11/11	15	23.17	3	23.32	22.90	12	5,274	0.23%
2022/11/10	0.2	23.38	0	0.00	23.00	0.2	5,219	0.00%
2022/11/09	5.4	23.28	4	23.46	23.35	1.4	5,225	0.03%
2022/11/08	10.3	23.33	13	23.67	23.20	-2.7	5,211	-0.05%
2022/11/07	13	22.83	12	23.19	23.50	1	5,072	0.02%
2022/11/04	8	21.92	6	22.28	22.10	2	4,849	0.04%
2022/11/03	2	21.45	1	21.60	21.60	1	4,732	0.02%
2022/11/02	6	22.34	1	22.20	22.00	5	4,731	0.11%
2022/10/31	1	23.05	0	0.00	22.95	1	4,593	0.02%
2022/10/28	2	24.10	0	0.00	23.45	2	4,610	0.04%
2022/10/27	4	24.10	0	0.00	24.25	4	4,627	0.09%
2022/10/25	2	24.50	0	0.00	24.35	2	4,668	0.04%
2022/10/24	0	0.00	14	24.91	24.80	-14	4,708	-0.30%
2022/10/20	4.2	24.03	0	0.00	24.40	4.2	4,703	0.09%
2022/10/19	0	0.00	2	24.80	24.85	-2	4,701	-0.04%
2022/10/18	13	25.00	6	24.90	24.75	7	4,725	0.15%
2022/10/17	10	24.01	6	24.37	24.65	4	4,804	0.08%
2022/10/14	12	25.10	27	25.28	25.30	-15	4,938	-0.30%
2022/10/13	10.2	25.62	0	0.00	24.10	10.2	4,966	0.21%
2022/10/12	10	26.59	1	26.50	26.10	9	5,050	0.18%
2022/10/11	4	27.35	0	0.00	27.30	4	5,033	0.08%
2022/10/07	4.3	27.80	0	0.00	28.20	4.3	5,016	0.09%
2022/10/06	4.3	27.60	2	28.20	28.20	2.3	5,012	0.05%
2022/10/05	13	27.64	14.2	27.88	27.80	-1.2	4,976	-0.02%
2022/10/04	0	0.00	6.4	26.25	27.05	-6.4	4,909	-0.13%
2022/10/03	2	25.05	4.4	24.70	25.10	-2.4	4,834	-0.05%
2022/09/30	7.2	23.71	0	0.00	24.45	7.2	4,871	0.15%
2022/09/29	3.2	24.56	0	0.00	24.40	3.2	4,901	0.07%
2022/09/28	1.4	25.44	2	24.95	24.10	-0.6	4,936	-0.01%
2022/09/27	3	26.65	6	26.26	26.55	-3	4,900	-0.06%
2022/09/26	3.1	26.66	2	27.00	26.60	1.1	4,929	0.02%
2022/09/23	0	0.00	1	29.05	28.65	-1	4,933	-0.02%
2022/09/22	1	28.05	1	28.45	28.15	0	4,893	0.00%
2022/09/21	5	28.47	4.3	28.32	28.30	0.7	4,823	0.01%
2022/09/19	1.2	27.86	0	0.00	27.40	1.2	4,889	0.02%
2022/09/16	0.2	28.68	0	0.00	29.00	0.2	4,918	0.00%
2022/09/15	2	28.35	6	28.36	28.40	-4	4,890	-0.08%
2022/09/14	0	0.00	5	26.95	27.15	-5	4,792	-0.10%
2022/09/13	4	26.94	0	0.00	26.70	4	4,781	0.08%
2022/09/12	1	27.15	7	27.39	27.05	-6	4,898	-0.12%
2022/09/08	5	26.57	5	26.85	26.45	0	4,919	0.00%
2022/09/07	5	26.68	1	26.65	26.90	4	4,965	0.08%
2022/09/06	1	27.30	5	26.95	27.15	-4	4,974	-0.08%
2022/09/05	5	26.30	3	26.55	26.10	2	4,966	0.04%
2022/09/02	4	26.75	7	26.60	26.20	-3	5,028	-0.06%
2022/09/01	3	27.77	2	27.35	27.35	1	5,040	0.02%
2022/08/31	2	28.00	4	28.15	28.25	-2	5,093	-0.04%
2022/08/30	4	28.45	1	28.50	28.40	3	5,074	0.06%
2022/08/29	0	0.00	2	28.55	28.30	-2	5,086	-0.04%
2022/08/26	4	30.63	1	30.55	30.40	3	5,111	0.06%
2022/08/23	1	30.60	0	0.00	30.50	1	5,313	0.02%
2022/08/22	2	30.80	1	30.90	30.70	1	5,367	0.02%
2022/08/18	6	32.28	6	32.49	32.35	0	5,535	0.00%
2022/08/17	0	0.00	2	32.05	31.90	-2	5,699	-0.04%
2022/08/16	1	31.50	0	0.00	31.15	1	5,937	0.02%
2022/08/10	1	31.35	0	0.00	31.25	1	6,427	0.02%
2022/08/09	0	0.00	1	31.00	31.05	-1	6,501	-0.02%
2022/08/04	0	0.00	1	29.25	29.85	-1	6,843	-0.01%
2022/08/02	2	30.70	0	0.00	30.70	2	7,204	0.03%
2022/08/01	1	31.45	1	31.65	31.90	0	7,446	0.00%
2022/07/26	2	31.40	0	0.00	31.25	2	8,303	0.02%
2022/07/25	1	31.60	0	0.00	31.70	1	8,565	0.01%
2022/07/22	0	0.00	2	32.25	32.40	-2	8,659	-0.02%
2022/07/21	5	32.66	5	32.21	32.25	0	8,824	0.00%
2022/07/20	2	31.65	4	31.69	31.05	-2	8,884	-0.02%
2022/07/19	6	33.19	1	33.25	33.30	5	9,059	0.06%
2022/07/18	0	0.00	1.3	31.98	31.95	-1.3	9,250	-0.01%
2022/07/15	0.1	31.60	0	0.00	31.40	0.1	10,030	0.00%
2022/07/14	1.2	31.76	0	0.00	32.15	1.2	11,848	0.01%
2022/07/07	1	31.30	1	31.60	31.60	0	13,115	0.00%
2022/07/05	1	30.85	3	30.88	31.55	-2	13,081	-0.02%
2022/07/04	1	30.25	3	30.40	30.20	-2	13,091	-0.02%
2022/07/01	3	29.85	8	30.37	29.30	-5	13,082	-0.04%
2022/06/30	2	31.50	0	0.00	31.45	2	13,010	0.02%
2022/06/29	0	0.00	1	32.75	32.75	-1	12,971	-0.01%
2022/06/28	5	34.02	5	33.60	33.80	0	12,960	0.00%
2022/06/27	7	34.68	14	34.58	34.65	-7	12,946	-0.05%
2022/06/24	2	32.40	2	32.30	32.30	0	12,844	0.00%
2022/06/22	0	0.00	3	33.95	33.00	-3	12,847	-0.02%
2022/06/21	1	35.00	0	0.00	34.80	1	12,780	0.01%
2022/06/20	0	0.00	1	37.20	34.00	-1	12,761	-0.01%
2022/06/17	9	37.56	7	37.40	37.65	2	12,687	0.02%
2022/06/16	1	38.50	1	37.80	37.50	0	12,707	0.00%
2022/06/15	0.3	39.80	0	0.00	39.50	0.3	12,767	0.00%
2022/06/14	4	39.65	0	0.00	39.60	4	12,968	0.03%
2022/06/13	13	40.75	0	0.00	40.05	13	13,235	0.10%
2022/06/09	7.2	43.06	0	0.00	43.10	7.2	14,312	0.05%
2022/06/08	0	0.00	2	44.60	44.35	-2	15,286	-0.01%
2022/06/07	0	0.00	1	44.60	44.60	-1	16,911	-0.01%
2022/06/06	0	0.00	1	45.30	44.50	-1	17,329	-0.01%
2022/06/01	1	45.00	0	0.00	44.95	1	17,605	0.01%
2022/05/27	1	45.60	3	45.35	45.10	-2	18,173	-0.01%
2022/05/26	2	45.28	1	44.85	45.15	1	18,374	0.01%
2022/05/25	3	45.53	4	45.09	45.00	-1	19,013	-0.01%
2022/05/24	4	45.63	3	45.62	45.10	1	19,477	0.01%
2022/05/23	9	45.35	7	45.53	44.75	2	19,728	0.01%
2022/05/20	7	43.79	15	43.63	43.00	-8	19,665	-0.04%
2022/05/18	5	43.45	5	43.30	43.35	0	21,265	0.00%
2022/05/17	10	42.75	13	42.93	42.75	-3	21,280	-0.01%
2022/05/16	0	0.00	1	42.65	43.65	-1	21,284	0.00%
2022/05/13	2	43.50	0	0.00	43.35	2	21,195	0.01%
2022/05/12	1	43.65	1	45.05	42.75	0	21,177	0.00%
2022/05/11	22	44.68	13	44.19	44.80	9	21,046	0.04%
2022/05/10	5	45.41	2	45.85	45.20	3	21,060	0.01%
2022/05/09	9	46.34	5	45.57	44.40	4	20,835	0.02%
2022/05/06	4	46.30	2	46.25	46.25	2	20,764	0.01%
2022/05/05	0	0.00	2	45.70	46.25	-2	20,663	-0.01%
2022/05/04	7	45.68	5	45.55	45.30	2	20,480	0.01%
2022/05/03	1	43.95	0	0.00	44.05	1	20,208	0.00%
2022/04/29	0	0.00	5	44.59	44.50	-5	20,137	-0.02%
2022/04/28	2	42.88	1	43.60	42.45	1	19,944	0.01%
2022/04/27	4	43.26	1	41.55	43.15	3	19,857	0.02%
2022/04/26	43	44.34	32	43.64	43.40	11	19,656	0.06%
2022/04/25	6	45.36	1	47.35	45.25	5	19,467	0.03%
2022/04/22	9	49.09	0	0.00	48.70	9	19,228	0.05%
2022/04/21	15	49.69	7	49.88	49.00	8	18,969	0.04%
2022/04/20	27	49.79	37.5	50.81	48.25	-10.5	18,197	-0.06%
2022/04/19	24	47.80	33.1	47.59	47.25	-9.1	16,420	-0.06%
2022/04/18	1	46.25	0	0.00	45.40	1	15,772	0.01%
2022/04/15	23	45.28	36	45.74	45.60	-13	15,688	-0.08%
2022/04/12	1	42.20	0	0.00	42.95	1	15,396	0.01%
2022/04/11	10	43.49	10	42.75	42.65	0	15,414	0.00%
2022/04/07	0	0.00	1	41.85	41.00	-1	15,455	-0.01%
2022/04/06	1	43.05	0	0.00	42.80	1	15,481	0.01%
2022/04/01	0	0.00	2	43.60	43.60	-2	15,596	-0.01%
2022/03/31	1	43.50	1	44.20	43.45	0	15,620	0.00%
2022/03/30	1	44.30	2	44.30	44.00	-1	15,630	-0.01%
2022/03/29	3	44.23	0	0.00	44.10	3	15,639	0.02%
2022/03/28	1	43.25	0	0.00	44.05	1	15,700	0.01%
2022/03/25	11	43.30	1	42.95	43.10	10	15,880	0.06%
2022/03/24	14	44.85	13	44.42	44.45	1	15,869	0.01%
2022/03/23	5	45.29	5	44.98	44.90	0	16,004	0.00%
2022/03/22	0	45.00	0	0.00	44.90	0	16,094	0.00%
2022/03/21	1	45.25	5	45.11	45.40	-4	16,239	-0.02%
2022/03/18	13	44.90	8	44.89	45.00	5	16,282	0.03%
2022/03/17	7	45.51	0	0.00	45.80	7	16,302	0.04%
2022/03/16	2	45.55	4	45.06	44.45	-2	16,384	-0.01%
2022/03/15	10.1	46.34	7	46.56	45.20	3.1	16,604	0.02%
2022/03/14	22	48.71	20	48.35	47.80	2	16,799	0.01%
2022/03/11	23	47.90	20	47.57	48.15	3	16,313	0.02%
2022/03/10	43	48.05	49.1	47.42	47.10	-6.1	15,460	-0.04%
2022/03/09	9	43.51	13.1	44.63	45.10	-4.1	14,030	-0.03%
2022/03/08	5	41.55	5.3	42.13	41.00	-0.3	14,081	0.00%
2022/03/07	11	44.91	24	43.72	43.05	-13	13,978	-0.09%
2022/03/04	13	45.53	16	45.80	45.25	-3	13,893	-0.02%
2022/03/03	0	0.00	4	44.98	44.95	-4	13,591	-0.03%
2022/03/02	9	44.57	12.2	44.86	44.50	-3.2	13,513	-0.02%
2022/03/01	11	44.55	10	44.75	44.80	1	13,411	0.01%
2022/02/25	9	45.57	17	46.22	44.50	-8	13,260	-0.06%
2022/02/24	68	44.51	66	44.86	43.95	2	12,558	0.02%
2022/02/23	8	44.23	13.2	44.44	44.10	-5.2	11,928	-0.04%
2022/02/22	154.1	43.73	154	41.76	41.95	0.1	11,487	0.00%	大買/大賣/
2022/02/21	134.3	46.03	128.2	45.01	43.80	6.1	11,259	0.05%	大買/大賣/
2022/02/18	78	42.71	79.6	43.40	44.30	-1.6	10,238	-0.02%
2022/02/17	2	40.88	3	41.00	40.30	-1	9,889	-0.01%
2022/02/16	9	40.94	0	0.00	41.00	9	9,903	0.09%
2022/02/15	0	0.00	2	39.40	39.70	-2	9,942	-0.02%
2022/02/11	2	40.25	4	39.98	39.90	-2	10,082	-0.02%
2022/02/10	6.3	39.97	4	40.00	40.45	2.3	10,322	0.02%
2022/02/09	0	0.00	1	38.80	39.20	-1	10,424	-0.01%
2022/02/08	7	39.16	2	38.98	38.95	5	10,534	0.05%
2022/02/07	1	37.80	0	0.00	39.05	1	10,725	0.01%
2022/01/26	3	35.80	7	35.85	35.60	-4	11,122	-0.04%
2022/01/25	5	35.94	1	35.75	35.30	4	11,231	0.04%
2022/01/24	0	0.00	1	36.70	37.05	-1	11,282	-0.01%
2022/01/21	6	37.57	4	38.13	36.70	2	11,408	0.02%
2022/01/20	0	0.00	1.1	38.46	38.50	-1.1	11,467	-0.01%
2022/01/19	3	39.32	0	0.00	38.45	3	11,563	0.03%
2022/01/18	1	39.50	0	0.00	39.65	1	11,669	0.01%
2022/01/17	2	39.40	2	39.55	39.50	0	11,855	0.00%
2022/01/14	5	39.70	2	39.95	40.00	3	12,072	0.02%
2022/01/13	1	41.45	4.1	40.74	40.50	-3.1	12,124	-0.03%
2022/01/12	0.2	40.80	0	0.00	41.20	0.2	12,267	0.00%
2022/01/11	9	41.46	6	41.07	40.95	3	12,517	0.02%
2022/01/10	5.1	40.85	0	0.00	40.90	5.1	12,993	0.04%
2022/01/07	7.3	41.97	0	0.00	41.90	7.3	13,083	0.06%
2022/01/06	4.1	43.22	0	0.00	43.00	4.1	13,411	0.03%
2022/01/05	3.6	44.02	1.6	44.12	43.70	2.1	13,643	0.02%
2022/01/04	2	44.70	2	44.30	44.65	0	13,686	0.00%
2022/01/03	3	44.33	0	0.00	44.20	3	14,030	0.02%
2021/12/30	5	45.04	0	0.00	45.20	5	14,555	0.03%
2021/12/29	3	45.42	0	0.00	45.40	3	14,770	0.02%
2021/12/28	2	46.65	0	0.00	45.90	2	15,060	0.01%
2021/12/27	1	46.05	0	0.00	46.10	1	15,409	0.01%
2021/12/24	0	0.00	7	46.91	46.60	-7	15,659	-0.04%
2021/12/23	7	47.36	1	47.95	46.85	6	16,080	0.04%
2021/12/22	4	47.65	0	0.00	47.60	4	16,309	0.02%
2021/12/21	4	47.30	4	47.50	48.30	0	16,421	0.00%
2021/12/20	4	46.54	3	47.20	46.70	1	16,321	0.01%
2021/12/17	4	46.81	5	47.32	46.45	-1	16,507	-0.01%
2021/12/16	6.1	46.49	3	47.35	46.40	3.1	16,710	0.02%
2021/12/15	5	45.36	4	46.90	46.75	1	16,713	0.01%
2021/12/14	3	46.63	8	45.10	44.70	-5	16,837	-0.03%
2021/12/13	3	47.62	6	48.38	47.00	-3	17,025	-0.02%
2021/12/10	14	48.75	1	48.60	48.15	13	17,372	0.07%
2021/12/09	7	51.63	31	51.30	51.00	-24	17,736	-0.14%
2021/12/08	29	49.99	5.5	50.12	50.20	23.5	17,981	0.13%
2021/12/07	2	45.80	2	44.38	45.80	0	17,768	0.00%
2021/12/06	1	44.10	0	0.00	43.80	1	18,102	0.01%
2021/12/03	18	44.52	17	43.21	43.25	1	18,761	0.01%
2021/12/02	4	44.55	4	43.46	44.05	0	19,708	0.00%
2021/12/01	0	0.00	2	42.00	42.45	-2	19,899	-0.01%
2021/11/30	0	0.00	8	42.08	42.70	-8	20,658	-0.04%
2021/11/29	14	41.11	2	41.00	40.75	12	21,644	0.06%
2021/11/24	4	42.80	8	43.48	43.60	-4	25,368	-0.02%
2021/11/23	0	0.00	3	43.00	42.50	-3	25,959	-0.01%
2021/11/22	1	43.45	0	0.00	43.15	1	27,384	0.00%
2021/11/17	4	43.24	5.1	43.10	43.05	-1.1	31,371	0.00%
2021/11/16	1	43.90	45.1	44.30	44.20	-44.1	32,589	-0.14%
2021/11/15	5	42.45	4	42.30	42.70	1	34,574	0.00%
2021/11/12	10.1	42.55	3	42.10	42.55	7.1	35,327	0.02%
2021/11/11	13	41.75	5	42.36	41.50	8	35,478	0.02%
2021/11/10	11	43.41	1	43.95	43.35	10	35,594	0.03%
2021/11/09	14	44.55	4	44.19	43.90	10	35,942	0.03%
2021/11/08	2	44.30	0	0.00	44.30	2	35,955	0.01%
2021/11/05	27	42.72	27	43.02	43.30	0	36,121	0.00%
2021/11/04	17.3	44.45	15	44.48	42.90	2.3	36,514	0.01%
2021/11/03	6	43.58	5	43.89	43.45	1	37,824	0.00%
2021/11/02	1	41.95	10	41.78	41.10	-9	38,083	-0.02%
2021/10/29	8	40.64	9	40.41	40.80	-1	38,187	0.00%
2021/10/28	3	41.10	1	40.55	40.20	2	38,417	0.01%
2021/10/27	0	41.45	0	0.00	40.65	0	38,808	0.00%
2021/10/25	1	41.75	7	41.70	42.00	-6	40,330	-0.01%
2021/10/22	64	40.87	60	41.00	41.10	4	40,941	0.01%
2021/10/21	1	43.75	1	43.50	43.30	0	41,212	0.00%
2021/10/20	3.1	44.11	4	43.66	43.20	-0.9	41,449	0.00%
2021/10/19	7	44.54	4	44.83	44.10	3	41,844	0.01%
2021/10/18	14	44.44	16	44.52	45.65	-2	42,166	0.00%
2021/10/15	5	43.97	6	44.31	44.30	-1	42,403	0.00%
2021/10/14	2	44.13	5	44.04	44.20	-3	42,793	-0.01%
2021/10/13	20.1	45.08	27	44.40	43.50	-6.9	42,883	-0.02%
2021/10/12	1	46.00	2	47.08	45.90	-1	44,043	0.00%
2021/10/08	17	48.47	23	48.45	48.70	-6	44,735	-0.01%
2021/10/07	12	49.02	6	48.03	48.50	6	45,111	0.01%
2021/10/06	3	46.08	2	46.48	45.00	1	45,156	0.00%
2021/10/05	39	47.15	38	47.86	47.85	1	45,594	0.00%
2021/10/04	10	52.18	14	50.09	47.00	-4	46,100	-0.01%
2021/10/01	7	55.89	8	56.21	53.00	-1	47,629	0.00%
2021/09/30	10	58.51	9.1	57.55	58.40	0.9	49,158	0.00%
2021/09/29	18	56.36	18	55.82	54.70	0	48,845	0.00%
2021/09/28	13	56.18	9	55.77	55.50	4	48,637	0.01%
2021/09/27	10	58.61	10	58.32	58.20	0	48,523	0.00%
2021/09/24	12	59.12	13	59.14	58.60	-1	48,505	0.00%
2021/09/23	12	59.05	10	58.41	58.10	2	48,309	0.00%
2021/09/22	8	57.21	7	57.27	57.70	1	48,010	0.00%
2021/09/17	13	57.63	7	57.91	58.00	6	47,987	0.01%
2021/09/16	14	57.88	11	58.46	57.30	3	47,791	0.01%
2021/09/15	12	58.97	15	59.36	59.20	-3	47,790	-0.01%
2021/09/14	20	60.42	28	62.04	59.10	-8	47,320	-0.02%
2021/09/13	28	62.47	28	61.95	61.50	0	47,114	0.00%
2021/09/10	10	60.23	13	60.42	59.80	-3	46,563	-0.01%
2021/09/09	20	59.55	13	59.02	59.90	7	46,502	0.02%
2021/09/08	28	58.91	24	58.57	60.30	4	48,879	0.01%
2021/09/07	16	58.76	26	58.28	57.60	-10	50,797	-0.02%
2021/09/06	7	59.49	16.4	58.44	55.80	-9.4	52,497	-0.02%
2021/09/03	28	61.46	8	60.49	60.70	20	54,167	0.04%
2021/09/02	5	62.28	64	62.92	63.80	-59	54,218	-0.11%
2021/09/01	54	65.85	23	64.03	61.90	31	55,198	0.06%
2021/08/31	13	67.77	43	67.75	67.70	-30	54,516	-0.06%
2021/08/30	106	67.73	35	68.52	67.00	71	53,818	0.13%	大買/
2021/08/27	19	65.23	37	65.20	64.30	-18	52,661	-0.03%
2021/08/26	41	67.16	38	66.99	66.60	3	52,777	0.01%
2021/08/25	41	63.26	47	63.46	65.70	-6	52,918	-0.01%
2021/08/24	82.1	64.13	48	63.45	63.80	34.1	52,005	0.07%
2021/08/23	9	58.14	23	60.50	60.50	-14	50,543	-0.03%
2021/08/20	47	54.09	68	54.09	55.00	-21	51,324	-0.04%
2021/08/19	68	54.25	49	55.11	51.70	19	51,051	0.04%
2021/08/18	8.1	50.05	13.2	51.23	52.40	-5.1	50,007	-0.01%
2021/08/17	2.2	49.52	3	49.58	47.70	-0.8	50,557	0.00%
2021/08/16	9	49.08	15	49.11	48.50	-6	50,984	-0.01%
2021/08/13	12	51.37	8	50.93	49.50	4	51,529	0.01%
2021/08/12	11	49.62	13	49.63	50.30	-2	51,812	0.00%
2021/08/11	14	48.79	12	49.10	49.10	2	52,430	0.00%
2021/08/10	15.1	51.50	18	51.02	50.40	-3	52,970	-0.01%
2021/08/09	52	53.78	28	53.99	52.10	24	52,740	0.05%
2021/08/06	10	53.30	36	53.76	54.10	-26	51,535	-0.05%
2021/08/05	9	50.03	7	49.28	49.20	2	51,190	0.00%
2021/08/04	6	51.97	5	51.48	50.90	1	51,652	0.00%
2021/08/03	34	51.50	28	51.64	51.20	6	53,098	0.01%
2021/08/02	31	50.79	47	49.63	51.00	-16	53,338	-0.03%
2021/07/30	65	54.16	58	53.36	50.00	7	54,107	0.01%
2021/07/29	21	52.25	33	53.55	54.40	-12	53,367	-0.02%
2021/07/28	41	48.01	45	46.90	49.50	-4	52,449	-0.01%
2021/07/27	19	48.81	22.2	49.07	46.50	-3.2	51,673	-0.01%
2021/07/26	41	51.07	16	51.58	49.30	25	51,299	0.05%
2021/07/23	36	51.23	48	52.36	53.50	-12	50,976	-0.02%
2021/07/22	23	49.11	32	49.47	49.85	-9	50,458	-0.02%
2021/07/21	30	55.77	16	52.43	51.70	14	49,923	0.03%
2021/07/20	20	54.42	10	53.83	56.40	10	49,293	0.02%
2021/07/19	21.2	55.47	18.2	55.38	55.10	3	48,920	0.01%
2021/07/16	57	56.88	56	56.84	55.00	1	48,672	0.00%
2021/07/15	82	53.26	80	55.57	55.90	2	47,599	0.00%
2021/07/14	14	50.99	52	53.09	50.90	-38	47,513	-0.08%
2021/07/13	64	56.82	40	57.34	54.40	24	46,883	0.05%
2021/07/12	81.1	63.67	55.2	63.39	60.40	25.9	47,094	0.05%
2021/07/09	68.3	65.32	43	66.00	62.70	25.3	46,827	0.05%
2021/07/08	172.1	70.53	162.2	70.72	68.30	9.9	47,679	0.02%	大買/大賣/
2021/07/07	44	71.91	42.4	74.15	71.10	1.6	46,134	0.00%
2021/07/06	0	0.00	9.5	67.42	69.30	-9.5	44,771	-0.02%
2021/07/05	3	63.00	11.4	62.59	63.00	-8.4	45,005	-0.02%
2021/07/02	2	66.80	12	67.50	67.50	-10	45,037	-0.02%
2021/07/01	0	0.00	7	69.06	69.00	-7	45,081	-0.02%
2021/06/30	1	59.00	1	59.50	63.90	0	45,006	0.00%
2021/06/29	2.1	59.19	0	0.00	59.00	2.1	44,970	0.00%
2021/06/28	9	64.24	2	64.35	62.20	7	44,934	0.02%
2021/06/25	2.2	58.64	55	59.89	59.40	-52.8	44,861	-0.12%
2021/06/24	35	62.01	29	56.71	60.90	6	44,838	0.01%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	29.8	69.04	29.7	67.46	68.90	0.1	44,606	0.00%
2021/06/21	35.1	63.49	11	61.98	63.80	24.1	44,233	0.05%
2021/06/18	43.5	56.50	15.5	57.09	58.00	28	45,082	0.06%
2021/06/17	59.8	50.98	72.5	51.69	52.80	-12.8	45,290	-0.03%
2021/06/16	98.5	46.93	82	47.11	48.05	16.5	42,907	0.04%
2021/06/15	81	41.98	44	42.63	43.70	37	40,585	0.09%
2021/06/11	88	38.49	129.1	38.85	39.75	-41.1	37,979	-0.11%	大賣/
2021/06/10	10	36.13	16	35.69	36.15	-6	36,106	-0.02%
2021/06/09	159	38.59	131.3	38.08	36.60	27.7	35,605	0.08%	大買/大賣/
2021/06/08	1	36.90	9.2	36.64	36.90	-8.2	33,536	-0.02%
2021/06/07	14	34.49	6.2	32.34	33.55	7.8	33,183	0.02%
2021/06/04	24	36.58	21	35.83	35.45	3	32,705	0.01%
2021/06/03	30	38.67	24	38.76	38.30	6	32,180	0.02%
2021/06/02	29.2	38.37	54	38.53	37.70	-24.8	31,370	-0.08%
2021/06/01	21	35.51	15	36.08	36.60	6	29,844	0.02%
2021/05/31	19	37.09	4.3	37.44	35.20	14.7	29,322	0.05%
2021/05/28	21	36.54	19	37.03	36.25	2	28,468	0.01%
2021/05/27	120.3	36.43	116	36.01	35.55	4.3	27,260	0.02%	大買/大賣/
2021/05/26	89	35.08	117	35.15	34.70	-28	26,202	-0.11%	大賣/
2021/05/25	119	33.40	113.8	33.37	33.00	5.2	25,070	0.02%	大買/大賣/
2021/05/24	18	31.68	54.7	32.95	33.25	-36.7	23,739	-0.15%
2021/05/21	116	29.00	119	29.10	30.25	-3	23,232	-0.01%	大買/大賣/
2021/05/20	117	27.81	145	28.36	27.50	-28	22,566	-0.12%	大買/大賣/
2021/05/19	69	28.06	52	27.74	27.90	17	22,070	0.08%
2021/05/18	48	27.16	22	26.49	26.95	26	21,209	0.12%
2021/05/17	1	25.20	3	25.20	25.20	-2	20,287	-0.01%
2021/05/14	11.3	30.63	25	29.43	27.95	-13.8	19,953	-0.07%
2021/05/13	10.3	31.05	18	32.73	31.05	-7.7	19,467	-0.04%
2021/05/12	15.3	36.39	8	36.77	34.45	7.3	19,082	0.04%
2021/05/11	96.8	37.46	119.3	38.01	38.25	-22.5	18,559	-0.12%	大賣/
2021/05/10	38	34.84	13.5	34.84	35.55	24.5	16,953	0.14%
2021/05/07	29	30.88	30.1	31.51	32.35	-1.1	16,299	-0.01%
2021/05/06	1.6	29.46	0	0.00	29.45	1.6	15,030	0.01%
2021/05/05	0.4	26.40	10	26.65	28.15	-9.6	14,974	-0.06%
2021/05/04	2	26.10	2	26.20	26.10	0	14,922	0.00%
2021/05/03	1	29.90	6	31.00	29.00	-5	14,944	-0.03%
2021/04/29	11	27.60	3	28.00	29.00	8	14,880	0.05%
2021/04/28	18.1	28.27	0	0.00	28.30	18.1	14,931	0.12%
2021/04/27	7	28.45	1	29.00	28.85	6	14,965	0.04%
2021/04/26	1	28.30	6	28.25	28.85	-5	14,986	-0.03%
2021/04/23	5.2	27.40	12	27.03	27.00	-6.8	14,973	-0.05%
2021/04/22	26.5	34.21	14	30.33	30.00	12.5	15,665	0.08%
2021/04/21	14	32.15	13	33.30	33.30	1	15,530	0.01%
2021/04/20	48.1	29.92	60	29.84	30.30	-12	15,294	-0.08%
2021/04/19	0	0.00	1	27.55	27.55	-1	14,488	-0.01%
2021/04/16	65	23.71	26	24.32	25.05	39	14,367	0.27%
2021/04/15	25	22.60	40	22.97	22.80	-15	13,506	-0.11%
2021/04/14	184	22.10	161	23.00	23.00	23	13,125	0.18%	大買/大賣/
2021/04/13	9	20.98	17	21.14	21.65	-8	11,426	-0.07%
2021/04/12	31	20.02	9	19.03	19.70	22	10,992	0.20%
2021/04/09	38	19.75	37	19.53	18.80	1	10,562	0.01%
2021/04/08	5	19.58	1	19.55	19.65	4	10,215	0.04%
2021/04/07	2	19.38	7	18.89	19.35	-5	10,214	-0.05%
2021/04/06	0	0.00	5	18.10	18.10	-5	10,228	-0.05%
2021/04/01	2	17.85	0	0.00	18.00	2	10,401	0.02%
2021/03/31	3	18.13	2	17.95	18.00	1	10,538	0.01%
2021/03/30	1	17.65	5	18.45	17.65	-4	10,717	-0.04%
2021/03/29	10	18.40	7	18.70	18.20	3	11,215	0.03%
2021/03/25	1	16.75	8	16.79	16.45	-7	11,419	-0.06%
2021/03/24	4	16.83	4	17.15	17.15	0	11,581	0.00%
2021/03/23	12	17.94	16	18.01	17.55	-4	11,514	-0.03%
2021/03/22	20	18.51	28	18.61	18.75	-8	10,458	-0.08%
2021/03/19	9	16.37	25	16.68	17.05	-16	9,986	-0.16%
2021/03/18	13	14.70	81	14.70	15.50	-68	9,503	-0.72%
2021/03/17	16	14.02	17	13.66	14.10	-1	9,043	-0.01%
2021/03/16	19	13.43	21	13.68	13.85	-2	8,790	-0.02%
2021/03/15	11	12.29	0	0.00	12.75	11	8,337	0.13%
2021/03/12	0	0.00	10	11.75	11.60	-10	8,069	-0.12%
2021/03/11	0	0.00	10	11.75	11.75	-10	8,026	-0.12%
2021/03/10	1	11.85	3	11.90	11.70	-2	7,905	-0.03%
2021/03/09	1	11.90	0	0.00	11.80	1	7,881	0.01%
2021/03/08	2	11.75	0	0.00	11.65	2	7,835	0.03%
2021/03/05	59	11.78	60	11.51	11.45	-1	7,790	-0.01%
2021/03/03	2	11.10	0	0.00	11.45	2	7,697	0.03%
2021/03/02	4	11.80	0	0.00	11.30	4	7,715	0.05%
2021/02/25	1	11.70	0	0.00	11.65	1	7,613	0.01%
2021/02/24	10	11.60	2	11.55	11.65	8	7,539	0.11%
2021/02/23	12	12.24	5	11.90	11.90	7	7,470	0.09%
2021/02/22	12	12.00	0	0.00	12.10	12	7,259	0.17%
2021/02/19	2	11.50	1	11.60	11.50	1	7,117	0.01%
2021/02/18	0	0.00	5	11.35	11.35	-5	6,852	-0.07%
2021/02/03	0	0.00	5	10.30	9.98	-5	6,780	-0.07%
2021/02/02	12	10.60	7	10.34	10.35	5	7,029	0.07%
2021/02/01	0	0.00	1	9.71	9.91	-1	6,936	-0.01%
2021/01/28	0	0.00	1	9.78	10.25	-1	7,253	-0.01%
2021/01/25	10	10.85	0	0.00	10.75	10	7,238	0.14%
2021/01/22	0	0.00	4	10.30	10.25	-4	7,138	-0.06%
2021/01/21	6	9.92	0	0.00	9.72	6	7,113	0.08%
2021/01/20	0	0.00	13	10.18	9.56	-13	7,016	-0.19%
2021/01/19	80	11.00	0	0.00	10.45	80	6,930	1.15%
2021/01/18	6	11.20	0	0.00	11.00	6	6,890	0.09%
2021/01/15	1	11.50	2	11.15	11.20	-1	6,737	-0.01%
2021/01/08	3	12.00	0	0.00	12.40	3	5,448	0.06%
2021/01/06	1	12.35	0	0.00	12.20	1	5,345	0.02%
2021/01/04	4	13.04	0	0.00	13.10	4	5,336	0.07%
2020/12/29	0	0.00	6	14.77	13.20	-6	5,090	-0.12%
2020/12/28	1	14.50	1	14.50	14.50	0	4,900	0.00%
2020/12/25	0	0.00	4	12.83	13.20	-4	4,643	-0.09%
2020/12/24	8	12.38	0	0.00	12.40	8	4,435	0.18%
2020/12/23	1	11.20	6	10.80	11.95	-5	4,179	-0.12%
2020/12/22	7	10.95	21	10.90	10.90	-14	3,646	-0.38%
2020/12/21	3	9.98	0	0.00	9.98	3	3,314	0.09%
2020/12/18	0	0.00	13	8.67	9.08	-13	3,239	-0.40%
2020/12/17	10	8.27	0	0.00	8.26	10	3,017	0.33%
2020/12/16	20	8.30	32	8.33	8.48	-12	2,959	-0.41%
2020/12/15	47	8.32	35	8.18	8.03	12	2,864	0.42%
2020/12/14	10	7.94	0	0.00	7.94	10	2,668	0.37%
2020/12/11	0	0.00	3	7.36	7.33	-3	2,575	-0.12%
2020/12/10	3	7.77	5	7.82	7.55	-2	2,564	-0.08%
2020/12/09	3	7.74	0	0.00	7.70	3	2,571	0.12%
2020/12/08	0	0.00	5	7.80	7.79	-5	2,572	-0.19%
2020/12/03	0	0.00	20	7.56	7.41	-20	2,640	-0.76%
2020/11/27	20	7.44	0	0.00	7.50	20	2,719	0.74%
2020/11/26	0	0.00	3	7.41	7.57	-3	2,822	-0.11%
2020/11/18	0	0.00	7	7.16	7.19	-7	2,810	-0.25%
2020/11/17	1	7.05	0	0.00	7.06	1	2,791	0.04%
2020/11/16	2	7.03	0	0.00	7.02	2	2,789	0.07%
2020/11/12	5	7.06	0	0.00	7.08	5	2,794	0.18%
2020/11/10	35	7.80	15	7.77	7.20	20	2,747	0.73%
2020/11/09	5	7.33	0	0.00	7.29	5	2,431	0.21%
2020/11/06	0	0.00	1	7.27	7.18	-1	2,383	-0.04%
2020/11/05	2	7.10	1	7.24	7.19	1	2,383	0.04%
2020/11/03	2	7.02	0	0.00	6.95	2	2,005	0.10%
2020/10/29	0	0.00	1	6.99	7.16	-1	1,871	-0.05%
2020/10/26	0	0.00	2	7.44	7.39	-2	1,757	-0.11%
2020/10/20	1	6.74	0	0.00	6.72	1	1,672	0.06%
2020/10/14	0	0.00	1	6.75	6.71	-1	1,677	-0.06%
2020/09/28	1	6.82	0	0.00	6.68	1	1,653	0.06%
2020/09/17	1	7.13	0	0.00	7.12	1	1,822	0.05%
2020/09/08	12	8.03	19	8.01	7.85	-7	1,773	-0.39%
2020/09/07	7	7.53	0	0.00	7.63	7	1,641	0.43%
2020/09/01	26	7.26	25	7.21	7.30	1	1,740	0.06%
2020/08/17	0	0.00	1	6.53	6.42	-1	1,500	-0.07%
2020/07/13	0	0.00	1	6.36	6.45	-1	1,512	-0.07%
2020/07/10	0	0.00	2	6.53	6.47	-2	1,534	-0.13%
2020/07/09	1	6.70	4	6.69	6.65	-3	1,525	-0.20%
2020/07/07	6	6.94	0	0.00	6.91	6	1,477	0.41%
2020/06/22	0	0.00	2	6.61	6.55	-2	1,161	-0.17%
2020/06/17	1	6.43	0	0.00	6.53	1	1,107	0.09%
2020/06/16	1	6.24	0	0.00	6.31	1	1,060	0.09%
2020/06/15	1	6.21	0	0.00	6.17	1	1,052	0.10%
2020/06/08	10	6.14	0	0.00	6.34	10	853	1.17%
2019/08/20	0.1	8.66	0	0.00	8.70	0.1	296	0.04%
2019/01/28	0	0.00	5	7.30	7.35	-5	532	-0.94%
2018/11/29	0	0.00	2	7.52	7.50	-2	665	-0.30%
2018/11/28	2	7.63	0	0.00	7.66	2	660	0.30%
2018/11/14	0	0.00	10	7.19	7.30	-10	700	-1.43%
2018/10/15	10	7.94	0	0.00	8.00	10	698	1.43%
2018/10/11	0	0.00	1	7.45	7.45	-1	658	-0.15%
2018/09/26	0	0.00	0	7.90	7.92	0	672	-0.01%
2018/05/14	0	0.00	150	7.56	7.60	-150	1,118	-13.41%	大賣/鉅額交易
2018/05/07	150	8.05	0	0.00	8.03	150	1,079	13.89%	大買/鉅額交易
2018/04/19	0	0.00	2	7.43	7.45	-2	1,013	-0.20%
2018/04/12	2	7.59	0	0.00	7.57	2	1,024	0.20%
2018/04/02	2	7.15	0	0.00	7.20	2	1,093	0.18%
2018/01/24	0	0.00	15	9.21	9.20	-15	531	-2.82%
2018/01/22	0	0.00	0	9.15	9.16	0	530	-0.01%
2018/01/17	0	0.00	10	9.21	9.36	-10	520	-1.92%
2018/01/02	10	9.54	0	0.00	9.54	10	454	2.20%