四維航 (5608)-元大-大統券商分點個股進出

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
21.35
漲跌
▲0.60
漲幅
+2.89%
成交量
27,149張
產業
上市航運類股▲3.74%
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－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/05/13	15	21.14	46	21.48	21.35	-31	3,602	-0.86%
2024/05/10	0	0.00	2	20.75	20.75	-2	3,189	-0.06%
2024/05/09	8	20.30	2	20.23	20.30	6	2,889	0.21%
2024/05/08	9	20.59	6	21.10	19.85	3	2,730	0.11%
2024/05/07	2	19.90	2	19.73	19.70	0	2,422	0.00%
2024/05/03	10	19.50	0	0.00	19.55	10	2,347	0.43%
2024/04/30	17	20.28	1	20.25	20.10	16	2,282	0.70%
2024/04/26	3	19.47	3	19.42	19.35	0	2,060	0.00%
2024/04/22	2	19.23	2	18.93	18.55	0	2,014	0.00%
2024/04/19	0	0.00	1	18.65	18.55	-1	1,982	-0.05%
2024/04/12	0	0.00	2	19.33	19.45	-2	1,975	-0.10%
2024/03/27	0.1	18.50	0	0.00	18.45	0.1	2,659	0.00%
2024/03/26	1	18.80	4	18.55	18.55	-3	2,817	-0.11%
2024/03/20	1	19.40	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	19.50	6	19.70	19.45	-6	3,173	-0.19%
2024/03/18	0	0.00	2	19.05	19.20	-2	3,222	-0.06%
2024/03/13	4	19.48	0	0.00	19.40	4	3,451	0.12%
2024/03/12	2	19.85	0	0.00	19.85	2	3,653	0.05%
2024/03/11	0	0.00	21	19.80	19.85	-21	3,991	-0.53%
2024/03/07	16	19.63	0	0.00	19.50	16	5,923	0.27%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/05	0	0.00	5	20.09	20.10	-5	6,441	-0.08%
2024/03/04	10	19.80	0	0.00	19.80	10	7,003	0.14%
2024/03/01	1	20.00	1	19.70	20.00	0	7,171	0.00%
2024/02/29	3	19.98	3	20.03	20.10	0	7,190	0.00%
2024/02/27	1	19.45	0	0.00	19.30	1	7,128	0.01%
2024/02/26	12	19.90	0	0.00	19.80	12	7,127	0.17%
2024/02/21	5	20.10	0	0.00	20.05	5	7,042	0.07%
2024/02/05	1	18.75	0	0.00	18.85	1	6,951	0.01%
2024/02/01	1	19.50	0	0.00	19.55	1	6,923	0.01%
2024/01/26	0	0.00	1	19.40	19.35	-1	6,923	-0.01%
2024/01/25	0.9	19.55	1	19.55	19.40	-0.1	6,925	0.00%
2024/01/23	0	0.00	1	19.90	19.60	-1	6,912	-0.01%
2024/01/19	1	19.30	2	19.25	19.25	-1	6,894	-0.01%
2024/01/17	1	19.10	0	0.00	19.10	1	6,882	0.01%
2024/01/16	2	19.75	0	0.00	19.50	2	6,859	0.03%
2024/01/15	1	20.05	0	0.00	20.00	1	6,851	0.01%
2024/01/09	10	20.60	0	0.00	20.30	10	6,893	0.15%
2024/01/08	22	21.59	3	21.30	21.30	19	6,839	0.28%
2024/01/04	13	21.83	13	21.42	21.55	0	6,685	0.00%
2024/01/03	1	21.10	1	21.00	20.95	0	6,539	0.00%
2024/01/02	1	21.00	0	0.00	20.75	1	6,532	0.02%
2023/12/28	3	20.55	1	20.75	20.55	2	6,461	0.03%
2023/12/27	20	21.20	0	0.00	20.90	20	6,449	0.31%
2023/12/26	5	21.05	0	0.00	20.95	5	6,427	0.08%
2023/12/25	10	21.05	0	0.00	20.40	10	6,355	0.16%
2023/12/22	5.1	21.90	5	21.90	21.90	0.1	6,274	0.00%
2023/12/21	10	22.15	3	21.75	22.10	7	6,181	0.11%
2023/12/20	35	21.41	0	0.00	21.45	35	6,018	0.58%
2023/12/19	2	21.68	3	21.90	21.40	-1	5,989	-0.02%
2023/12/18	7	21.30	7	21.39	21.70	0	5,966	0.00%
2023/12/15	10	21.40	0	0.00	21.25	10	5,984	0.17%
2023/12/14	3	21.15	20	21.15	21.10	-17	6,033	-0.28%
2023/12/13	10	21.95	1	21.65	21.65	9	6,061	0.15%
2023/12/12	10	21.95	0	0.00	21.65	10	6,318	0.16%
2023/12/11	11	22.05	0	0.00	22.00	11	6,362	0.17%
2023/12/08	2	22.80	4	22.40	22.15	-2	6,290	-0.03%
2023/12/07	7	22.60	16	22.58	22.50	-9	6,127	-0.15%
2023/12/06	30	23.21	19	23.19	23.55	11	5,917	0.19%
2023/12/05	88	24.25	60.2	24.14	24.00	27.9	5,593	0.50%
2023/12/04	11	22.93	11	22.08	23.35	0	4,171	0.00%
2023/12/01	0	0.00	5	21.17	21.25	-5	3,637	-0.14%
2023/11/30	2	20.30	0	0.00	19.95	2	3,249	0.06%
2023/11/29	20	19.76	26	19.66	19.80	-6	3,115	-0.19%
2023/11/28	12	19.05	19	19.91	20.20	-7	2,523	-0.28%
2023/11/27	2	18.98	0	0.00	18.40	2	2,339	0.09%
2023/11/24	0	0.00	1	18.05	18.05	-1	2,319	-0.04%
2023/11/22	5	17.90	0	0.00	17.85	5	2,358	0.21%
2023/11/17	0	0.00	2	18.00	18.00	-2	2,569	-0.08%
2023/11/14	1	17.70	0	0.00	17.45	1	3,318	0.03%
2023/11/09	0	0.00	5	17.80	17.75	-5	3,359	-0.15%
2023/11/06	0	0.00	5	18.15	18.20	-5	3,529	-0.14%
2023/11/03	10	18.30	0	0.00	18.15	10	3,537	0.28%
2023/11/02	3	18.05	0	0.00	18.10	3	3,540	0.08%
2023/11/01	0	0.00	2	17.80	17.80	-2	3,551	-0.06%
2023/10/30	1	18.00	0	0.00	18.15	1	3,575	0.03%
2023/10/27	2	18.10	1	18.30	18.10	1	3,587	0.03%
2023/10/25	3	18.22	0	0.00	18.25	3	3,725	0.08%
2023/10/24	1.3	18.18	0	0.00	18.25	1.3	3,782	0.04%
2023/10/23	4	18.29	0	0.00	18.25	4	3,799	0.11%
2023/10/19	3	18.80	0	0.00	18.80	3	3,831	0.08%
2023/10/16	0	0.00	1	18.70	18.70	-1	3,798	-0.03%
2023/10/06	3	19.85	3	19.60	19.60	0	3,913	0.00%
2023/09/20	3.2	21.14	17	21.05	20.45	-13.9	3,869	-0.36%
2023/09/19	4	20.75	4	20.95	20.65	0	3,679	0.00%
2023/09/18	9	20.56	9	20.74	20.55	0	3,597	0.00%
2023/09/15	14	20.56	12	20.66	20.55	2	3,512	0.06%
2023/09/12	0	0.00	5	18.90	18.90	-5	3,116	-0.16%
2023/09/11	0	0.00	2	18.85	18.80	-2	3,136	-0.06%
2023/09/08	2	19.05	5	19.17	19.05	-3	3,176	-0.09%
2023/09/06	2	19.23	2	19.50	19.20	0	3,152	0.00%
2023/09/05	4	19.35	2	19.60	19.45	2	3,160	0.06%
2023/09/04	11	19.40	1	19.00	19.35	10	3,185	0.31%
2023/09/01	5	19.10	0	0.00	19.05	5	3,170	0.16%
2023/08/30	4	19.40	0	0.00	19.25	4	3,199	0.13%
2023/08/29	0	0.00	2	19.45	19.65	-2	3,199	-0.06%
2023/08/24	0.5	19.90	0	0.00	19.70	0.5	3,164	0.02%
2023/08/23	1	20.55	0	0.00	20.25	1	3,126	0.03%
2023/08/22	8	19.83	6	20.35	20.45	2	3,054	0.07%
2023/08/21	10	20.43	3	19.95	20.10	7	2,924	0.24%
2023/08/18	12	19.80	9	20.14	20.40	3	2,443	0.12%
2023/08/15	0	0.00	1	17.95	18.15	-1	2,295	-0.04%
2023/08/14	2	17.70	3	17.53	17.55	-1	2,277	-0.04%
2023/08/11	1	17.75	2	18.26	18.10	-1	2,244	-0.04%
2023/08/10	0	0.00	1	18.75	18.70	-1	2,124	-0.05%
2023/08/08	1	19.10	0	0.00	19.00	1	2,113	0.05%
2023/08/04	10	19.60	2	19.53	19.55	8	2,153	0.37%
2023/08/02	0	0.00	3	19.40	19.40	-3	2,161	-0.14%
2023/07/31	2	19.58	9	19.68	19.55	-7	2,185	-0.32%
2023/07/28	7	20.23	1	20.10	20.00	6	2,149	0.28%
2023/07/27	1	19.60	0	0.00	19.70	1	2,062	0.05%
2023/07/26	0	0.00	1	19.20	19.10	-1	2,021	-0.05%
2023/07/25	2	19.05	0	0.00	18.90	2	2,016	0.10%
2023/07/24	6	19.00	5	19.00	19.00	1	2,014	0.05%
2023/07/21	0	0.00	1	19.85	19.80	-1	1,997	-0.05%
2023/07/19	5	20.50	0	0.00	20.10	5	1,989	0.25%
2023/07/18	18	20.46	3	20.47	20.40	15	2,023	0.74%
2023/07/14	0	0.00	2.1	22.20	22.30	-2.1	1,989	-0.10%
2023/07/13	8	21.77	3	21.85	21.70	5	2,005	0.25%
2023/07/12	1	22.30	0	0.00	22.30	1	2,005	0.05%
2023/07/11	0	0.00	1	22.80	22.85	-1	2,001	-0.05%
2023/07/10	1	22.70	0	0.00	22.75	1	2,026	0.05%
2023/07/07	2	23.10	0	0.00	23.10	2	2,052	0.10%
2023/07/03	0	0.00	19	23.50	23.50	-19	2,209	-0.86%
2023/06/29	0	0.00	1	22.60	22.55	-1	2,179	-0.05%
2023/06/27	0	0.00	2	23.10	22.90	-2	2,254	-0.09%
2023/06/16	1	23.75	11	23.85	23.75	-10	2,554	-0.39%
2023/06/14	0	0.00	2	23.65	23.65	-2	2,633	-0.08%
2023/06/12	0	0.00	2	23.15	23.15	-2	3,031	-0.07%
2023/06/09	20	23.40	6	23.53	23.35	14	3,148	0.44%
2023/06/07	0	0.00	1	23.20	23.20	-1	3,577	-0.03%
2023/06/05	1	23.05	0	0.00	23.00	1	3,938	0.03%
2023/06/02	4	22.68	0	0.00	22.85	4	4,096	0.10%
2023/05/30	10	22.90	0	0.00	22.90	10	5,964	0.17%
2023/05/29	3	23.15	0	0.00	23.10	3	6,939	0.04%
2023/05/24	0	0.00	2	23.90	23.85	-2	8,656	-0.02%
2023/05/16	0	0.00	9	23.75	23.75	-9	8,744	-0.10%
2023/05/15	0	0.00	1	23.75	23.75	-1	8,803	-0.01%
2023/05/11	2	23.58	0	0.00	23.65	2	8,862	0.02%
2023/05/10	1	23.95	0	0.00	24.10	1	8,858	0.01%
2023/05/09	1	23.55	3	23.35	23.30	-2	8,828	-0.02%
2023/05/08	1	23.50	2	23.45	23.40	-1	8,844	-0.01%
2023/05/05	0	0.00	1	24.30	24.40	-1	8,932	-0.01%
2023/05/04	0	0.00	1	24.35	24.35	-1	8,990	-0.01%
2023/05/02	3	24.63	0	0.00	24.65	3	9,054	0.03%
2023/04/28	5	25.20	0	0.00	25.10	5	9,074	0.06%
2023/04/26	2	24.45	0	0.00	24.40	2	9,140	0.02%
2023/04/25	10	24.80	0	0.00	24.55	10	9,128	0.11%
2023/04/24	6	25.35	6	25.39	25.25	0	9,120	0.00%
2023/04/21	5	26.10	1	26.10	25.50	4	9,128	0.04%
2023/04/18	4	26.95	0	0.00	26.75	4	9,138	0.04%
2023/04/17	1	27.25	1	27.30	27.30	0	9,142	0.00%
2023/04/14	0	0.00	20	26.75	27.10	-20	9,195	-0.22%
2023/04/12	1	26.90	1	27.00	26.95	0	9,219	0.00%
2023/04/10	2	27.10	1	27.65	27.10	1	9,280	0.01%
2023/04/07	0	0.00	1	27.00	27.25	-1	9,327	-0.01%
2023/04/06	0	0.00	1	26.75	26.60	-1	9,454	-0.01%
2023/03/30	2	26.38	0	0.00	26.30	2	10,377	0.02%
2023/03/28	2	26.85	1	26.45	26.45	1	10,780	0.01%
2023/03/27	3	26.97	4	27.05	27.05	-1	10,957	-0.01%
2023/03/23	1	26.20	1	26.20	26.20	0	11,589	0.00%
2023/03/21	0	0.00	1	27.15	27.35	-1	11,700	-0.01%
2023/03/20	1	27.55	1	27.10	27.10	0	11,728	0.00%
2023/03/17	1	27.45	0	0.00	27.45	1	11,858	0.01%
2023/03/16	1	27.60	20	28.40	27.20	-19	11,863	-0.16%
2023/03/15	3	28.48	2	28.30	28.10	1	11,814	0.01%
2023/03/14	1	28.30	0	0.00	28.55	1	11,682	0.01%
2023/03/13	5	28.79	24	28.44	28.85	-19	11,698	-0.16%
2023/03/10	13.5	29.24	11	28.88	28.65	2.5	11,695	0.02%
2023/03/09	3	29.80	8	29.49	29.45	-5	11,772	-0.04%
2023/03/08	8.1	29.26	4	29.21	29.20	4.1	11,774	0.03%
2023/03/07	46	30.20	18	30.20	30.15	28	11,672	0.24%
2023/03/06	23	30.70	9	30.29	30.50	14	11,831	0.12%
2023/03/03	21	29.88	32	29.94	30.80	-11	11,762	-0.09%
2023/03/02	81.5	29.55	112	29.74	29.70	-30.5	11,512	-0.27%	大賣/
2023/03/01	45.1	29.08	11.2	29.10	28.40	33.9	10,692	0.32%
2023/02/24	41	27.43	41.4	27.60	28.60	-0.4	9,782	0.00%
2023/02/23	4	25.95	8	26.09	26.10	-4	8,677	-0.05%
2023/02/22	0	0.00	2	24.50	24.60	-2	8,298	-0.02%
2023/02/21	3	24.25	0	0.00	24.35	3	8,256	0.04%
2023/02/20	0	0.00	1	23.95	23.95	-1	8,417	-0.01%
2023/02/17	0	0.00	1	23.80	23.70	-1	8,808	-0.01%
2023/02/14	0	0.00	10	23.50	23.55	-10	9,274	-0.11%
2023/02/13	2	23.43	5	23.33	23.35	-3	9,331	-0.03%
2023/02/10	2	24.05	0	0.00	24.05	2	9,472	0.02%
2023/02/09	2	24.68	1	24.70	24.50	1	9,676	0.01%
2023/02/08	8	24.84	6	24.65	24.65	2	9,803	0.02%
2023/02/07	2	24.80	6	24.70	24.70	-4	9,825	-0.04%
2023/02/06	1	24.95	0	0.00	24.85	1	9,893	0.01%
2023/02/03	12	25.50	4	25.36	25.25	8	9,994	0.08%
2023/02/01	1	25.00	0	0.00	25.05	1	9,828	0.01%
2023/01/30	1	24.40	1	24.60	24.60	0	9,787	0.00%
2023/01/16	1	23.85	0	0.00	24.05	1	9,731	0.01%
2023/01/13	0.4	24.05	0	0.00	24.00	0.4	9,736	0.00%
2023/01/10	1	24.40	0	0.00	24.20	1	9,755	0.01%
2023/01/05	2	24.45	0	0.00	24.30	2	9,838	0.02%
2022/12/30	1	25.20	4	25.35	25.10	-3	9,835	-0.03%
2022/12/29	0	0.00	2	25.00	25.05	-2	9,871	-0.02%
2022/12/28	1	25.05	0	0.00	25.05	1	9,954	0.01%
2022/12/27	0.1	25.50	0	0.00	25.45	0.1	9,993	0.00%
2022/12/26	1.4	25.76	9	25.68	25.60	-7.6	9,946	-0.08%
2022/12/23	1.5	26.32	1	26.40	26.45	0.5	9,782	0.01%
2022/12/22	48	27.28	24	27.21	26.65	24	9,662	0.25%
2022/12/21	22	26.15	28	26.18	26.25	-6	8,896	-0.07%
2022/12/20	4	26.21	9	25.92	25.45	-5	8,722	-0.06%
2022/12/19	6.1	25.62	4	25.28	25.35	2.1	8,595	0.02%
2022/12/16	18	26.55	11.1	26.51	26.25	7	8,458	0.08%
2022/12/15	2	25.50	4.1	25.49	25.65	-2.1	8,039	-0.03%
2022/12/14	5.1	24.64	13	24.55	24.70	-8	8,006	-0.10%
2022/12/13	7	25.86	0	0.00	25.60	7	7,850	0.09%
2022/12/09	9	25.79	6	25.80	26.00	3	7,872	0.04%
2022/12/08	0	0.00	1	24.95	25.05	-1	7,941	-0.01%
2022/12/07	4	25.20	2	25.23	25.10	2	7,959	0.03%
2022/12/05	1	25.55	0	0.00	25.60	1	7,800	0.01%
2022/12/02	6	25.88	0	0.00	25.80	6	7,704	0.08%
2022/12/01	3	26.33	11.5	25.95	26.15	-8.5	7,618	-0.11%
2022/11/30	1	25.10	1	25.15	25.10	0	7,320	0.00%
2022/11/29	2.2	25.26	0.1	25.15	25.25	2.2	7,262	0.03%
2022/11/28	1.4	25.04	15	25.33	24.80	-13.6	7,178	-0.19%
2022/11/25	26	25.10	20.1	24.91	24.80	6	6,882	0.09%
2022/11/24	25	23.99	19	23.94	23.95	6	6,605	0.09%
2022/11/23	10	23.75	0	0.00	23.65	10	6,241	0.16%
2022/11/22	5	23.43	9	23.18	23.15	-4	6,260	-0.06%
2022/11/21	0	0.00	1	24.05	23.55	-1	6,216	-0.02%
2022/11/18	0	0.00	10	24.70	24.20	-10	6,163	-0.16%
2022/11/17	0	0.00	6	25.13	25.00	-6	6,069	-0.10%
2022/11/16	12	24.87	0	0.00	24.95	12	6,012	0.20%
2022/11/15	7	25.19	2	24.93	24.95	5	5,867	0.09%
2022/11/14	4	23.98	4	24.08	24.50	0	5,499	0.00%
2022/11/10	0	0.00	1	23.05	23.00	-1	5,219	-0.02%
2022/11/09	0	0.00	5	23.00	23.35	-5	5,225	-0.10%
2022/11/08	9	23.22	13	23.38	23.20	-4	5,211	-0.08%
2022/11/07	1	22.60	9	22.91	23.50	-8	5,072	-0.16%
2022/11/04	20	21.91	5	22.15	22.10	15	4,849	0.31%
2022/11/02	2	22.25	3	22.38	22.00	-1	4,731	-0.02%
2022/11/01	14.1	22.04	0.5	22.60	22.00	13.6	4,681	0.29%
2022/10/25	1	24.40	0	0.00	24.35	1	4,668	0.02%
2022/10/21	1	24.50	0	0.00	23.90	1	4,699	0.02%
2022/10/17	3	23.57	0	0.00	24.65	3	4,804	0.06%
2022/10/14	1	24.75	1	25.00	25.30	0	4,938	0.00%
2022/10/13	5	25.42	7	25.04	24.10	-2	4,966	-0.04%
2022/10/12	0.1	26.25	1	26.20	26.10	-1	5,050	-0.02%
2022/10/11	1	27.40	1	27.15	27.30	0	5,033	0.00%
2022/10/07	2	28.33	1	28.20	28.20	1	5,016	0.02%
2022/10/06	0.2	27.50	1.1	28.10	28.20	-0.9	5,012	-0.02%
2022/10/05	2	27.80	6	27.54	27.80	-4	4,976	-0.08%
2022/10/04	3	26.85	3	26.95	27.05	0	4,909	0.00%
2022/10/03	1	25.10	2	25.05	25.10	-1	4,834	-0.02%
2022/09/27	2	26.85	2	26.70	26.55	0	4,900	0.00%
2022/09/26	0	27.10	0	0.00	26.60	0	4,929	0.00%
2022/09/23	11	28.85	11.1	28.65	28.65	-0.1	4,933	0.00%
2022/09/22	4	28.48	1	28.15	28.15	3	4,893	0.06%
2022/09/21	11	28.09	14	28.38	28.30	-3	4,823	-0.06%
2022/09/20	4.3	27.63	2	27.55	27.40	2.3	4,735	0.05%
2022/09/19	0.1	27.90	5	27.55	27.40	-5	4,889	-0.10%
2022/09/16	3.1	28.54	4	28.61	29.00	-1	4,918	-0.02%
2022/09/15	12	28.08	8.1	28.23	28.40	4	4,890	0.08%
2022/09/14	5	27.21	5	27.15	27.15	0	4,792	0.00%
2022/09/13	5	26.80	0	0.00	26.70	5	4,781	0.10%
2022/09/12	1	27.50	6	27.32	27.05	-5	4,898	-0.10%
2022/09/08	0	0.00	2	27.23	26.45	-2	4,919	-0.04%
2022/09/07	7	26.59	0	0.00	26.90	7	4,965	0.14%
2022/09/06	2	27.00	1.1	27.15	27.15	1	4,974	0.02%
2022/09/05	5	26.63	0	0.00	26.10	5	4,966	0.10%
2022/09/02	2	26.20	0	0.00	26.20	2	5,028	0.04%
2022/09/01	0	27.50	0	0.00	27.35	0	5,040	0.00%
2022/08/31	2	27.80	2	28.38	28.25	0	5,093	0.00%
2022/08/30	1	28.30	1	28.30	28.40	0	5,074	0.00%
2022/08/29	5	28.52	0	0.00	28.30	5	5,086	0.10%
2022/08/26	6	30.57	1	30.78	30.40	5	5,111	0.10%
2022/08/24	3	30.38	0	0.00	30.25	3	5,203	0.06%
2022/08/23	3	30.50	0	0.00	30.50	3	5,313	0.06%
2022/08/22	0.1	30.85	1	30.85	30.70	-1	5,367	-0.02%
2022/08/19	0	0.00	2	32.05	31.85	-2	5,425	-0.04%
2022/08/18	1	32.45	1.1	32.38	32.35	-0.1	5,535	0.00%
2022/08/16	5	31.50	6	31.35	31.15	-1	5,937	-0.02%
2022/08/15	1	31.75	1	31.95	32.10	0	6,298	0.00%
2022/08/12	1	32.20	0	0.00	32.15	1	6,355	0.02%
2022/08/11	1	31.50	1	31.60	31.30	0	6,388	0.00%
2022/08/10	1	31.05	0	0.00	31.25	1	6,427	0.02%
2022/08/09	3	31.02	1	31.05	31.05	2	6,501	0.03%
2022/08/05	6	30.49	6	30.50	30.50	0	6,694	0.00%
2022/08/04	0	30.00	0	0.00	29.85	0	6,843	0.00%
2022/08/03	3	30.17	0	0.00	30.05	3	6,942	0.04%
2022/08/02	3	30.72	1	30.85	30.70	2	7,204	0.03%
2022/07/29	2	31.95	2	31.73	31.55	0	7,651	0.00%
2022/07/28	2	31.40	0	0.00	31.40	2	7,832	0.03%
2022/07/27	0	0.00	1	31.75	31.75	-1	8,157	-0.01%
2022/07/25	0	31.70	1	31.40	31.70	-1	8,565	-0.01%
2022/07/22	1	32.60	0	0.00	32.40	1	8,659	0.01%
2022/07/21	16	32.39	15	32.08	32.25	1	8,824	0.01%
2022/07/19	2	33.38	6.1	33.41	33.30	-4.1	9,059	-0.05%
2022/07/15	6	31.43	2	31.53	31.40	4	10,030	0.04%
2022/07/14	1	31.35	1	31.65	32.15	0	11,848	0.00%
2022/07/12	1	30.46	1	30.30	30.40	0	12,663	0.00%
2022/07/11	1	32.55	1	32.45	32.45	0	13,093	0.00%
2022/07/08	18	32.88	16	32.77	32.75	2	13,146	0.02%
2022/07/06	0	0.00	1	31.90	31.10	-1	13,094	-0.01%
2022/07/04	1	30.25	1	30.35	30.20	0	13,091	0.00%
2022/07/01	1	30.95	1	30.80	29.30	0	13,082	0.00%
2022/06/30	2	31.60	1	31.70	31.45	1	13,010	0.01%
2022/06/29	0	0.00	2	32.75	32.75	-2	12,971	-0.02%
2022/06/28	1	34.05	0	0.00	33.80	1	12,960	0.01%
2022/06/27	4	34.46	4	34.14	34.65	0	12,946	0.00%
2022/06/24	0	0.00	0.2	33.40	32.30	-0.2	12,844	0.00%
2022/06/23	0.2	32.75	0	32.70	31.90	0.2	12,823	0.00%
2022/06/22	13	34.50	56	33.06	33.00	-43	12,847	-0.33%
2022/06/21	1	34.10	3	34.75	34.80	-2	12,780	-0.02%
2022/06/20	1	34.75	0	0.00	34.00	1	12,761	0.01%
2022/06/16	7	39.45	7	38.94	37.50	0	12,707	0.00%
2022/06/15	1	39.70	0	0.00	39.50	1	12,767	0.01%
2022/06/14	4	38.99	1	39.20	39.60	3	12,968	0.02%
2022/06/13	9	40.66	11	40.46	40.05	-2	13,235	-0.01%
2022/06/10	3	42.10	1	42.25	42.30	2	13,667	0.01%
2022/06/09	17	43.21	26	43.44	43.10	-9	14,312	-0.06%
2022/06/08	9	44.80	1	44.35	44.35	8	15,286	0.05%
2022/06/06	0	44.85	6	45.70	44.50	-6	17,329	-0.03%
2022/06/02	0	0.00	1	45.10	44.95	-1	17,409	-0.01%
2022/06/01	11	45.36	1	44.80	44.95	10	17,605	0.06%
2022/05/31	5	45.05	2	44.55	44.55	3	17,930	0.02%
2022/05/30	3	44.97	5	45.11	44.85	-2	18,006	-0.01%
2022/05/27	1	45.00	1	45.10	45.10	0	18,173	0.00%
2022/05/26	7	45.53	7	45.02	45.15	0	18,374	0.00%
2022/05/25	28	45.70	31	45.16	45.00	-3	19,013	-0.02%
2022/05/24	18	45.67	18	45.42	45.10	0	19,477	0.00%
2022/05/23	9	45.28	15	45.26	44.75	-6	19,728	-0.03%
2022/05/20	5	43.59	1	43.00	43.00	4	19,665	0.02%
2022/05/19	2	42.65	2	42.65	43.00	0	20,738	0.00%
2022/05/18	1	43.40	1	43.30	43.35	0	21,265	0.00%
2022/05/17	2	43.30	2	42.80	42.75	0	21,280	0.00%
2022/05/16	7	42.54	1	43.15	43.65	6	21,284	0.03%
2022/05/13	12	43.51	11	43.75	43.35	1	21,195	0.00%
2022/05/12	14	43.79	3	43.18	42.75	11	21,177	0.05%
2022/05/11	12	44.39	4	44.50	44.80	8	21,046	0.04%
2022/05/10	4	45.69	4	45.38	45.20	0	21,060	0.00%
2022/05/09	14	45.18	3	45.38	44.40	11	20,835	0.05%
2022/05/06	24	45.94	23	46.29	46.25	1	20,764	0.00%
2022/05/05	6.7	46.06	3	46.10	46.25	3.7	20,663	0.02%
2022/05/04	11	45.67	8	46.03	45.30	3	20,480	0.01%
2022/05/03	7	43.93	5	44.13	44.05	2	20,208	0.01%
2022/04/29	4	44.63	17	45.24	44.50	-13	20,137	-0.06%
2022/04/28	4	43.08	9	42.86	42.45	-5	19,944	-0.03%
2022/04/27	13	43.47	6	43.28	43.15	7	19,857	0.04%
2022/04/26	9	43.97	3	43.78	43.40	6	19,656	0.03%
2022/04/25	9	46.07	7	45.87	45.25	2	19,467	0.01%
2022/04/22	17	48.92	23	49.08	48.70	-6	19,228	-0.03%
2022/04/21	31	49.57	9	49.86	49.00	22	18,969	0.12%
2022/04/20	62	49.71	65	50.45	48.25	-3	18,197	-0.02%
2022/04/19	33	47.97	27.1	47.73	47.25	5.9	16,420	0.04%
2022/04/18	1	45.40	0.1	46.20	45.40	1	15,772	0.01%
2022/04/15	11	45.36	20.1	46.11	45.60	-9.1	15,688	-0.06%
2022/04/14	16	44.19	18	44.10	44.10	-2	15,270	-0.01%
2022/04/13	8	43.65	8	43.71	43.55	0	15,274	0.00%
2022/04/12	15	42.31	10	42.40	42.95	5	15,396	0.03%
2022/04/07	1	42.00	0	0.00	41.00	1	15,455	0.01%
2022/04/06	2	43.00	0	0.00	42.80	2	15,481	0.01%
2022/03/31	1	43.50	0	0.00	43.45	1	15,620	0.01%
2022/03/30	0	0.00	12	44.28	44.00	-12	15,630	-0.08%
2022/03/29	2	44.25	1	44.00	44.10	1	15,639	0.01%
2022/03/28	0	43.40	3	43.28	44.05	-3	15,700	-0.02%
2022/03/25	13	43.07	0	0.00	43.10	13	15,880	0.08%
2022/03/24	1	44.85	1	45.30	44.45	0	15,869	0.00%
2022/03/23	2	45.08	4	45.11	44.90	-2	16,004	-0.01%
2022/03/21	7	44.96	7	45.26	45.40	0	16,239	0.00%
2022/03/18	1	44.90	3	44.98	45.00	-2	16,282	-0.01%
2022/03/17	2	45.75	17	45.12	45.80	-15	16,302	-0.09%
2022/03/16	22	44.61	6	44.79	44.45	16	16,384	0.10%
2022/03/15	58	47.35	46.5	46.20	45.20	11.5	16,604	0.07%
2022/03/14	86	48.57	80	48.26	47.80	6	16,799	0.04%
2022/03/11	23	47.69	22	47.64	48.15	1	16,313	0.01%
2022/03/10	77	46.95	79.3	47.23	47.10	-2.3	15,460	-0.01%
2022/03/09	8	43.13	10	43.83	45.10	-2	14,030	-0.01%
2022/03/08	3	42.95	0	0.00	41.00	3	14,081	0.02%
2022/03/07	3	44.40	0	0.00	43.05	3	13,978	0.02%
2022/03/04	26	45.85	22	45.42	45.25	4	13,893	0.03%
2022/03/03	4	44.94	14.1	44.99	44.95	-10.1	13,591	-0.07%
2022/03/02	3	44.93	5.1	45.16	44.50	-2.1	13,513	-0.02%
2022/03/01	5	44.95	10	45.05	44.80	-5	13,411	-0.04%
2022/02/25	19	46.08	17	45.79	44.50	2	13,260	0.02%
2022/02/24	61.1	45.12	66.4	44.15	43.95	-5.3	12,558	-0.04%
2022/02/23	24	43.71	17	43.76	44.10	7	11,928	0.06%
2022/02/22	6	42.96	13	42.21	41.95	-7	11,487	-0.06%
2022/02/21	68.4	46.15	68	46.51	43.80	0.4	11,259	0.00%
2022/02/18	17	43.24	15.1	42.20	44.30	1.9	10,238	0.02%
2022/02/17	1	41.00	1	41.20	40.30	0	9,889	0.00%
2022/02/16	2	40.40	1	40.90	41.00	1	9,903	0.01%
2022/02/15	0	0.00	1	39.50	39.70	-1	9,942	-0.01%
2022/02/14	1	39.75	1	40.10	38.95	0	10,035	0.00%
2022/02/10	1	40.45	1	40.45	40.45	0	10,322	0.00%
2022/02/09	0	0.00	1	39.00	39.20	-1	10,424	-0.01%
2022/02/08	18	38.91	21	39.01	38.95	-3	10,534	-0.03%
2022/02/07	5	38.44	2	36.80	39.05	3	10,725	0.03%
2022/01/26	8	36.01	10	35.87	35.60	-2	11,122	-0.02%
2022/01/25	4.1	35.58	0	0.00	35.30	4.1	11,231	0.04%
2022/01/24	6	37.05	0	0.00	37.05	6	11,282	0.05%
2022/01/21	3	37.40	6	37.10	36.70	-3	11,408	-0.03%
2022/01/19	12.6	38.65	0	0.00	38.45	12.6	11,563	0.11%
2022/01/18	0	0.00	1	40.10	39.65	-1	11,669	-0.01%
2022/01/17	0	0.00	1.1	39.45	39.50	-1.1	11,855	-0.01%
2022/01/14	6.1	39.99	0	0.00	40.00	6.1	12,072	0.05%
2022/01/12	0	40.90	4	40.48	41.20	-4	12,267	-0.03%
2022/01/11	1	40.96	1	41.60	40.95	0	12,517	0.00%
2022/01/10	3	41.02	1	40.85	40.90	2	12,993	0.02%
2022/01/07	3	42.45	2.3	42.39	41.90	0.7	13,083	0.01%
2022/01/06	2.2	43.56	2	43.90	43.00	0.2	13,411	0.00%
2022/01/05	7	44.16	2	44.48	43.70	5	13,643	0.04%
2022/01/04	0	0.00	4	44.41	44.65	-4	13,686	-0.03%
2022/01/03	1	44.05	0.5	44.05	44.20	0.5	14,030	0.00%
2021/12/30	8	45.03	0	0.00	45.20	8	14,555	0.05%
2021/12/28	4	46.23	0	0.00	45.90	4	15,060	0.03%
2021/12/27	5.1	46.10	5	46.18	46.10	0.1	15,409	0.00%
2021/12/24	4.2	46.91	1	47.05	46.60	3.2	15,659	0.02%
2021/12/23	4	47.18	0	0.00	46.85	4	16,080	0.02%
2021/12/22	0	0.00	6	47.80	47.60	-6	16,309	-0.04%
2021/12/21	0	0.00	2.1	48.22	48.30	-2.1	16,421	-0.01%
2021/12/20	9	46.82	0	0.00	46.70	9	16,321	0.06%
2021/12/17	26	47.40	26	47.45	46.45	0	16,507	0.00%
2021/12/16	17	47.47	15	46.70	46.40	2	16,710	0.01%
2021/12/15	0	0.00	2	46.23	46.75	-2	16,713	-0.01%
2021/12/14	8.1	44.90	3	45.13	44.70	5.1	16,837	0.03%
2021/12/13	8	47.20	5	47.40	47.00	3	17,025	0.02%
2021/12/10	19	48.45	6.7	49.68	48.15	12.3	17,372	0.07%
2021/12/09	13	51.26	39.3	50.62	51.00	-26.3	17,736	-0.15%
2021/12/08	29	50.06	19.2	50.23	50.20	9.8	17,981	0.05%
2021/12/07	31	44.84	15	44.70	45.80	16	17,768	0.09%
2021/12/06	8	44.28	0	0.00	43.80	8	18,102	0.04%
2021/12/03	6	43.88	12	43.54	43.25	-6	18,761	-0.03%
2021/12/02	15	44.19	14	43.75	44.05	1	19,708	0.01%
2021/12/01	1	42.60	0	0.00	42.45	1	19,899	0.01%
2021/11/30	4	42.25	9	42.49	42.70	-5	20,658	-0.02%
2021/11/29	4	40.91	3	41.20	40.75	1	21,644	0.00%
2021/11/26	5	41.92	2	42.23	41.20	3	22,686	0.01%
2021/11/25	5	43.21	2	43.58	42.85	3	23,768	0.01%
2021/11/24	2	43.55	3	43.27	43.60	-1	25,368	0.00%
2021/11/23	1	42.60	0	0.00	42.50	1	25,959	0.00%
2021/11/22	0	0.00	1	43.00	43.15	-1	27,384	0.00%
2021/11/19	4	43.03	2	42.98	42.40	2	28,767	0.01%
2021/11/18	3	43.42	8	43.62	43.00	-5	30,998	-0.02%
2021/11/17	7	42.49	3.1	42.85	43.05	3.9	31,371	0.01%
2021/11/16	5	44.09	12	43.91	44.20	-7	32,589	-0.02%
2021/11/15	6	42.13	1	43.20	42.70	5	34,574	0.01%
2021/11/12	1	42.80	8	42.58	42.55	-7	35,327	-0.02%
2021/11/11	2	43.23	1	43.55	41.50	1	35,478	0.00%
2021/11/10	2	43.40	1	43.75	43.35	1	35,594	0.00%
2021/11/09	17	44.66	17	44.58	43.90	0	35,942	0.00%
2021/11/08	42	43.89	37	43.76	44.30	5	35,955	0.01%
2021/11/05	3	42.65	2	42.80	43.30	1	36,121	0.00%
2021/11/04	19	44.17	20	43.87	42.90	-1	36,514	0.00%
2021/11/03	1	44.45	14	41.79	43.45	-13	37,824	-0.03%
2021/11/02	15	41.59	1.1	41.14	41.10	14	38,083	0.04%
2021/11/01	1.2	41.23	2	41.58	41.10	-0.8	38,111	0.00%
2021/10/29	3	40.55	2	41.28	40.80	1	38,187	0.00%
2021/10/28	2	40.45	1	41.55	40.20	1	38,417	0.00%
2021/10/27	18.1	40.74	17	40.79	40.65	1.1	38,808	0.00%
2021/10/26	2	41.35	2.5	41.71	42.00	-0.5	39,488	0.00%
2021/10/25	4	41.15	4.1	41.75	42.00	-0.1	40,330	0.00%
2021/10/22	14	41.43	31.4	40.66	41.10	-17.4	40,941	-0.04%
2021/10/21	3	43.40	4.1	43.84	43.30	-1.1	41,212	0.00%
2021/10/20	3.1	43.76	2	44.03	43.20	1.1	41,449	0.00%
2021/10/19	10	44.93	11	44.96	44.10	-1	41,844	0.00%
2021/10/18	28	44.37	37	44.65	45.65	-9	42,166	-0.02%
2021/10/15	2	43.80	2	44.58	44.30	0	42,403	0.00%
2021/10/14	25	44.23	30	43.99	44.20	-5	42,793	-0.01%
2021/10/13	23	46.03	20	46.45	43.50	3	42,883	0.01%
2021/10/12	37	47.18	39.1	45.07	45.90	-2.1	44,043	0.00%
2021/10/08	21	48.92	18.2	48.40	48.70	2.8	44,735	0.01%
2021/10/07	30	47.69	44	48.22	48.50	-14	45,111	-0.03%
2021/10/06	13	45.94	10	45.58	45.00	3	45,156	0.01%
2021/10/05	9	47.48	12	47.67	47.85	-3	45,594	-0.01%
2021/10/04	41	49.13	34	49.32	47.00	7	46,100	0.02%
2021/10/01	17.1	54.58	3	53.77	53.00	14.1	47,629	0.03%
2021/09/30	57	56.65	42	56.25	58.40	15	49,158	0.03%
2021/09/29	23	56.53	26	56.14	54.70	-3	48,845	-0.01%
2021/09/28	10	55.66	14.8	55.22	55.50	-4.8	48,637	-0.01%
2021/09/27	10	58.75	10	58.06	58.20	0	48,523	0.00%
2021/09/24	14	59.19	12	58.70	58.60	2	48,505	0.00%
2021/09/23	6	59.52	24	58.94	58.10	-18	48,309	-0.04%
2021/09/22	2	57.10	1	56.90	57.70	1	48,010	0.00%
2021/09/17	16	57.60	30	57.81	58.00	-14	47,987	-0.03%
2021/09/16	7	58.27	7	58.03	57.30	0	47,791	0.00%
2021/09/15	67	59.39	65	59.21	59.20	2	47,790	0.00%
2021/09/14	43	62.32	37	62.11	59.10	6	47,320	0.01%
2021/09/13	67.1	62.52	70	61.86	61.50	-2.9	47,114	-0.01%
2021/09/10	63	60.41	64	60.36	59.80	-1	46,563	0.00%
2021/09/09	25	59.97	36	59.27	59.90	-11	46,502	-0.02%
2021/09/08	27	58.24	13	58.40	60.30	14	48,879	0.03%
2021/09/07	48	58.52	46	58.54	57.60	2	50,797	0.00%
2021/09/06	16	58.27	20	58.70	55.80	-4	52,497	-0.01%
2021/09/03	28	61.31	7.7	61.25	60.70	20.4	54,167	0.04%
2021/09/02	49	62.59	76	62.62	63.80	-27	54,218	-0.05%
2021/09/01	89.1	64.01	165	63.97	61.90	-75.9	55,198	-0.14%	大賣/
2021/08/31	59	67.52	59.1	67.73	67.70	-0.1	54,516	0.00%
2021/08/30	65	68.24	52.7	67.87	67.00	12.3	53,818	0.02%
2021/08/27	37	65.44	81	65.13	64.30	-44	52,661	-0.08%
2021/08/26	46	67.22	33.5	67.06	66.60	12.5	52,777	0.02%
2021/08/25	36	64.01	39	64.51	65.70	-3	52,918	-0.01%
2021/08/24	160	64.01	113.6	63.51	63.80	46.5	52,005	0.09%	大買/大賣/
2021/08/23	23	60.15	21.1	60.35	60.50	1.9	50,543	0.00%
2021/08/20	82	54.06	46.2	53.85	55.00	35.9	51,324	0.07%
2021/08/19	119	55.07	86.2	54.98	51.70	32.8	51,051	0.06%	大買/
2021/08/18	38	50.50	40.5	51.01	52.40	-2.5	50,007	0.00%
2021/08/17	162	49.64	163	49.36	47.70	-1	50,557	0.00%	大買/大賣/
2021/08/16	9	48.74	10	49.49	48.50	-1	50,984	0.00%
2021/08/13	24	50.72	22.4	50.50	49.50	1.7	51,529	0.00%
2021/08/12	133	49.79	131	49.55	50.30	2	51,812	0.00%	大買/大賣/
2021/08/11	14	49.06	14	49.38	49.10	0	52,430	0.00%
2021/08/10	128	52.94	124	52.30	50.40	4	52,970	0.01%	大買/大賣/
2021/08/09	224	53.87	221	53.62	52.10	3	52,740	0.01%	大買/大賣/
2021/08/06	6	52.83	109	54.06	54.10	-103	51,535	-0.20%	大賣/鉅額交易
2021/08/05	82	49.98	81	49.87	49.20	1	51,190	0.00%
2021/08/04	64	51.69	10	51.47	50.90	54	51,652	0.10%
2021/08/03	11	51.65	8	51.76	51.20	3	53,098	0.01%
2021/08/02	82	51.05	82	51.42	51.00	0	53,338	0.00%
2021/07/30	18	53.47	31	52.93	50.00	-13	54,107	-0.02%
2021/07/29	31	51.94	22.5	52.18	54.40	8.5	53,367	0.02%
2021/07/28	14	49.26	3	47.92	49.50	11	52,449	0.02%
2021/07/27	10	47.97	12	48.86	46.50	-2	51,673	0.00%
2021/07/26	7.1	51.06	4	49.48	49.30	3.1	51,299	0.01%
2021/07/23	3	51.50	2	52.80	53.50	1	50,976	0.00%
2021/07/22	10	49.58	11.3	49.79	49.85	-1.3	50,458	0.00%
2021/07/21	29	57.03	28	54.82	51.70	1	49,923	0.00%
2021/07/20	5	54.18	10.5	54.61	56.40	-5.5	49,293	-0.01%
2021/07/19	9.1	55.65	8	55.48	55.10	1.1	48,920	0.00%
2021/07/16	73.5	57.07	56	58.01	55.00	17.5	48,672	0.04%
2021/07/15	22.2	54.44	31	54.00	55.90	-8.8	47,599	-0.02%
2021/07/14	20	51.23	23	51.79	50.90	-3	47,513	-0.01%
2021/07/13	22	55.92	9	56.60	54.40	13	46,883	0.03%
2021/07/12	26.1	62.71	17	63.20	60.40	9.1	47,094	0.02%
2021/07/09	46.1	66.82	25	67.65	62.70	21.1	46,827	0.04%
2021/07/08	159	72.55	151.1	72.30	68.30	7.9	47,679	0.02%	大買/大賣/
2021/07/07	81.3	72.28	65	73.05	71.10	16.2	46,134	0.04%
2021/07/06	1	65.30	5	69.11	69.30	-4	44,771	-0.01%
2021/07/05	1	63.00	0	0.00	63.00	1	45,005	0.00%
2021/07/01	2	66.95	7	68.91	69.00	-5	45,081	-0.01%
2021/06/30	1	59.00	7.4	60.08	63.90	-6.4	45,006	-0.01%
2021/06/29	0	0.00	1	59.20	59.00	-1	44,970	0.00%
2021/06/28	0	0.00	13	63.69	62.20	-13	44,934	-0.03%
2021/06/25	12	58.84	3	60.31	59.40	9	44,861	0.02%
2021/06/24	0	0.00	11	59.28	60.90	-11	44,838	-0.02%
2021/06/23	0	0.00	2	62.10	62.10	-2	44,587	0.00%
2021/06/22	21.4	68.49	58	68.89	68.90	-36.6	44,606	-0.08%
2021/06/21	23.1	63.69	19	61.37	63.80	4.1	44,233	0.01%
2021/06/18	10	55.16	15	56.94	58.00	-5	45,082	-0.01%
2021/06/17	182.6	51.23	124	51.68	52.80	58.6	45,290	0.13%	大買/大賣/
2021/06/16	102	47.08	96	47.42	48.05	6	42,907	0.01%	大買/
2021/06/15	116	42.02	104	42.42	43.70	12	40,585	0.03%	大買/大賣/
2021/06/11	16	38.41	32	39.09	39.75	-16	37,979	-0.04%
2021/06/10	41	36.04	41	36.17	36.15	0	36,106	0.00%
2021/06/09	91	37.72	109	37.90	36.60	-18	35,605	-0.05%	大賣/
2021/06/08	2	36.90	13	36.84	36.90	-11	33,536	-0.03%
2021/06/07	12	33.80	8	34.82	33.55	4	33,183	0.01%
2021/06/04	35	36.84	9	37.26	35.45	26	32,705	0.08%
2021/06/03	36	39.30	31	38.45	38.30	5	32,180	0.02%
2021/06/02	147	38.86	152	38.38	37.70	-5	31,370	-0.02%	大買/大賣/
2021/06/01	6	35.70	7	36.18	36.60	-1	29,844	0.00%
2021/05/31	29	36.88	39.4	36.29	35.20	-10.4	29,322	-0.04%
2021/05/28	106	37.04	98	36.89	36.25	8	28,468	0.03%	大買/
2021/05/27	91.4	36.19	94.5	36.08	35.55	-3.2	27,260	-0.01%
2021/05/26	39	34.64	43	34.64	34.70	-4	26,202	-0.02%
2021/05/25	29.5	32.98	74	35.71	33.00	-44.5	25,070	-0.18%
2021/05/24	28	32.00	28	32.46	33.25	0	23,739	0.00%
2021/05/21	57	29.88	21	29.53	30.25	36	23,232	0.15%
2021/05/20	40	28.76	35	28.78	27.50	5	22,566	0.02%
2021/05/19	157	28.39	147	28.22	27.90	10	22,070	0.05%	大買/大賣/
2021/05/18	71	25.96	79	26.49	26.95	-8	21,209	-0.04%
2021/05/17	12	25.40	13	25.22	25.20	-1	20,287	0.00%
2021/05/14	29	29.57	84	29.00	27.95	-55	19,953	-0.28%
2021/05/13	10	31.15	19.1	31.15	31.05	-9.1	19,467	-0.05%
2021/05/12	56	36.94	29	36.12	34.45	27	19,082	0.14%
2021/05/11	146.3	37.30	131.7	38.39	38.25	14.6	18,559	0.08%	大買/大賣/
2021/05/10	45	34.13	27.5	34.66	35.55	17.5	16,953	0.10%
2021/05/07	56	30.61	37.2	30.90	32.35	18.8	16,299	0.12%
2021/05/04	0	0.00	1	26.10	26.10	-1	14,922	-0.01%
2021/05/03	0	0.00	1	30.35	29.00	-1	14,944	-0.01%
2021/04/29	0.1	27.50	1	27.90	29.00	-1	14,880	-0.01%
2021/04/28	0	0.00	1	28.15	28.30	-1	14,931	-0.01%
2021/04/27	2	28.95	10	28.60	28.85	-8	14,965	-0.05%
2021/04/26	11	28.30	1	27.50	28.85	10	14,986	0.07%
2021/04/23	0	0.00	2	27.03	27.00	-2	14,973	-0.01%
2021/04/22	2	36.60	6.1	34.83	30.00	-4.1	15,665	-0.03%
2021/04/21	17.1	32.54	11	32.91	33.30	6.1	15,530	0.04%
2021/04/20	22	29.59	18	29.96	30.30	4	15,294	0.03%
2021/04/19	3	26.90	0	0.00	27.55	3	14,488	0.02%
2021/04/16	78	23.65	77	24.10	25.05	1	14,367	0.01%
2021/04/15	12	22.86	2	23.00	22.80	10	13,506	0.07%
2021/04/14	102.1	22.71	124	23.02	23.00	-21.9	13,125	-0.17%	大買/大賣/
2021/04/13	43	20.96	59	21.47	21.65	-16	11,426	-0.14%
2021/04/12	62	19.71	50	19.95	19.70	12	10,992	0.11%
2021/04/09	9	19.27	4	18.56	18.80	5	10,562	0.05%
2021/04/08	12	19.61	1.9	19.43	19.65	10.1	10,215	0.10%
2021/04/07	13.9	18.48	6	18.28	19.35	7.9	10,214	0.08%
2021/04/06	3	18.18	8	18.00	18.10	-5	10,228	-0.05%
2021/04/01	2	17.95	0	0.00	18.00	2	10,401	0.02%
2021/03/31	7	18.01	2	17.95	18.00	5	10,538	0.05%
2021/03/30	2	17.68	0	0.00	17.65	2	10,717	0.02%
2021/03/29	6	18.34	3	18.58	18.20	3	11,215	0.03%
2021/03/26	0	0.00	11	17.70	17.75	-11	11,431	-0.10%
2021/03/25	1	16.75	2	16.55	16.45	-1	11,419	-0.01%
2021/03/24	1	17.15	13	16.15	17.15	-12	11,581	-0.10%
2021/03/23	20	18.21	44.4	17.96	17.55	-24.4	11,514	-0.21%
2021/03/22	17	18.41	21	18.75	18.75	-4	10,458	-0.04%
2021/03/19	0	0.00	6	16.68	17.05	-6	9,986	-0.06%
2021/03/18	74	14.85	46	15.49	15.50	28	9,503	0.29%
2021/03/17	28	14.10	27	13.65	14.10	1	9,043	0.01%
2021/03/16	56	13.52	39	13.64	13.85	17	8,790	0.19%
2021/03/15	0	0.00	13	12.28	12.75	-13	8,337	-0.16%
2021/03/11	10	12.05	5	12.05	11.75	5	8,026	0.06%
2021/03/10	5	11.85	0	0.00	11.70	5	7,905	0.06%
2021/03/09	1	11.85	1	11.80	11.80	0	7,881	0.00%
2021/03/08	1	11.70	0	0.00	11.65	1	7,835	0.01%
2021/03/05	0	0.00	12	11.87	11.45	-12	7,790	-0.15%
2021/03/04	0	0.00	5	11.50	11.75	-5	7,710	-0.06%
2021/03/03	0	0.00	5	11.30	11.45	-5	7,697	-0.06%
2021/03/02	2	12.05	2	11.30	11.30	0	7,715	0.00%
2021/02/26	3	11.53	22	11.76	11.70	-19	7,669	-0.25%
2021/02/24	0	0.00	15	11.55	11.65	-15	7,539	-0.20%
2021/02/23	7	12.08	4	12.10	11.90	3	7,470	0.04%
2021/02/22	84	12.10	71	12.04	12.10	13	7,259	0.18%
2021/02/19	26	11.69	5	11.93	11.50	21	7,117	0.30%
2021/02/18	0	0.00	3	11.35	11.35	-3	6,852	-0.04%
2021/02/17	0	0.00	1	10.30	10.35	-1	6,787	-0.01%
2021/02/05	1	9.90	2	9.91	9.90	-1	6,741	-0.01%
2021/02/04	2	9.96	0	0.00	9.94	2	6,759	0.03%
2021/02/03	1	10.35	0	0.00	9.98	1	6,780	0.01%
2021/02/02	4	10.34	3	10.75	10.35	1	7,029	0.01%
2021/01/29	6	10.11	4	9.88	9.81	2	6,910	0.03%
2021/01/28	0	0.00	1	10.25	10.25	-1	7,253	-0.01%
2021/01/27	0	0.00	13	9.99	9.96	-13	7,213	-0.18%
2021/01/26	5	10.25	0	0.00	10.15	5	7,288	0.07%
2021/01/25	2	10.80	2	10.75	10.75	0	7,238	0.00%
2021/01/21	1	9.72	0	0.00	9.72	1	7,113	0.01%
2021/01/20	0	0.00	2	9.93	9.56	-2	7,016	-0.03%
2021/01/19	18	11.45	18	10.90	10.45	0	6,930	0.00%
2021/01/18	0	0.00	2	10.58	11.00	-2	6,890	-0.03%
2021/01/15	15	11.65	3	11.97	11.20	12	6,737	0.18%
2021/01/14	12	11.95	1	11.70	12.35	11	5,819	0.19%
2021/01/13	6	11.65	0	0.00	11.25	6	5,699	0.11%
2021/01/07	1	11.40	6	11.40	11.40	-5	5,419	-0.09%
2021/01/06	0	0.00	1	12.70	12.20	-1	5,345	-0.02%
2021/01/05	1	12.80	0	0.00	13.00	1	5,299	0.02%
2020/12/30	0	0.00	22	12.65	12.70	-22	5,236	-0.42%
2020/12/29	22	13.90	6	14.10	13.20	16	5,090	0.31%
2020/12/28	22	14.19	6	14.50	14.50	16	4,900	0.33%
2020/12/25	10	13.16	5	12.80	13.20	5	4,643	0.11%
2020/12/24	22	12.34	40	12.30	12.40	-18	4,435	-0.41%
2020/12/23	54.1	10.95	13	11.09	11.95	41.1	4,179	0.98%
2020/12/22	19	10.95	30	10.95	10.90	-11	3,646	-0.30%
2020/12/18	14	8.79	21	8.89	9.08	-7	3,239	-0.22%
2020/12/16	32	8.43	2	8.48	8.48	30	2,959	1.01%
2020/12/14	4	7.87	6	7.84	7.94	-2	2,668	-0.07%
2020/11/10	4	7.57	4	7.77	7.20	0	2,747	0.00%
2020/11/09	0	0.00	1	7.38	7.29	-1	2,431	-0.04%
2020/11/04	0	0.00	1	7.03	7.03	-1	2,016	-0.05%
2020/11/03	2	7.02	0	0.00	6.95	2	2,005	0.10%
2020/10/26	4	7.12	4	7.34	7.39	0	1,757	0.00%
2020/10/12	0	0.00	0.1	6.65	6.60	-0.1	1,669	0.00%
2020/09/09	0	0.00	2	7.92	7.92	-2	1,807	-0.11%
2020/09/08	15	7.79	0	0.00	7.85	15	1,773	0.85%
2020/09/07	0	0.00	1	7.63	7.63	-1	1,641	-0.06%
2020/09/03	0	0.00	1	7.08	7.08	-1	1,587	-0.06%
2020/09/02	0	0.00	1	7.11	7.11	-1	1,693	-0.06%
2020/09/01	2	7.40	1	7.25	7.30	1	1,740	0.06%
2020/08/26	0	0.00	1	6.55	6.46	-1	1,574	-0.06%
2020/08/11	1	6.40	0	0.00	6.32	1	1,502	0.07%
2020/07/24	0	0.00	2	6.30	6.12	-2	1,504	-0.13%
2020/07/21	3	6.51	0	0.00	6.47	3	1,502	0.20%
2020/07/16	1	6.43	0	0.00	6.41	1	1,496	0.07%
2020/07/13	3	6.40	0	0.00	6.45	3	1,512	0.20%
2020/07/09	6	6.62	0	0.00	6.65	6	1,525	0.39%
2020/07/08	6	6.80	0	0.00	6.76	6	1,498	0.40%
2020/07/03	5	7.00	0	0.00	6.90	5	1,429	0.35%
2020/06/30	2	6.30	0	0.00	6.39	2	1,210	0.17%
2020/06/23	6	6.43	0	0.00	6.61	6	1,181	0.51%
2020/06/22	1	6.58	1	6.58	6.55	0	1,161	0.00%
2020/06/18	2	6.53	0	0.00	6.54	2	1,123	0.18%
2020/06/10	100	6.41	0	0.00	6.40	100	1,019	9.80%
2020/06/09	1	6.45	0	0.00	6.55	1	984	0.10%
2020/06/08	0	0.00	5	6.31	6.34	-5	853	-0.59%
2020/05/26	3	5.04	0	0.00	5.03	3	669	0.45%
2020/05/12	3	5.55	0	0.00	5.60	3	563	0.53%
2020/05/08	0	0.00	2	5.54	5.55	-2	554	-0.36%
2020/04/17	30	5.45	0	0.00	5.48	30	474	6.33%
2020/04/16	18	5.36	0	0.00	5.44	18	456	3.94%
2020/04/08	1	4.60	0	0.00	4.72	1	387	0.26%
2020/03/30	0	0.00	43	4.45	4.57	-43	382	-11.24%
2020/03/24	0	0.00	4	4.30	4.36	-4	378	-1.06%
2020/03/23	0	0.00	1	4.28	4.20	-1	369	-0.27%
2020/03/20	17	4.66	0	0.00	4.66	17	360	4.71%
2020/03/18	0	0.00	17	5.20	5.14	-17	339	-5.01%
2020/03/13	1	5.77	0	0.00	5.99	1	292	0.34%
2019/12/26	0	0.00	1.4	8.02	8.02	-1.4	168	-0.84%
2019/10/16	0	0.00	0.1	8.73	8.80	-0.1	237	-0.03%
2019/08/13	0	0.00	0	8.71	8.78	0	300	-0.01%
2019/08/05	0	0.00	0.3	9.19	9.26	-0.3	328	-0.09%
2019/07/29	0	0.00	1	9.38	9.40	-1	324	-0.31%
2019/07/25	0	0.00	10	9.35	9.44	-10	328	-3.05%
2019/07/22	11	9.59	0	0.00	9.51	11	316	3.47%
2019/07/19	0	0.00	2	9.30	9.30	-2	301	-0.66%
2018/12/28	0	0.00	1	7.36	7.38	-1	795	-0.13%
2018/12/27	0	0.00	6	7.36	7.36	-6	797	-0.75%
2018/12/20	0	0.00	4	7.54	7.55	-4	767	-0.52%
2018/12/19	10	7.72	0	0.00	7.58	10	761	1.31%
2018/12/18	2	7.65	2	7.58	7.58	0	725	0.00%
2018/12/14	0	0.00	3	7.38	7.42	-3	702	-0.43%
2018/11/29	3	7.53	0	0.00	7.50	3	665	0.45%
2018/11/28	0	0.00	1	7.32	7.66	-1	660	-0.15%
2018/11/27	0	0.00	5	7.26	7.27	-5	621	-0.80%
2018/11/26	1	7.21	0	0.00	7.19	1	623	0.16%
2018/11/22	0	0.00	1	7.21	7.20	-1	636	-0.16%
2018/11/16	0	0.00	4	7.25	7.28	-4	654	-0.61%
2018/11/12	0	0.00	4	7.20	7.22	-4	703	-0.57%
2018/10/31	3	7.26	0	0.00	7.30	3	853	0.35%
2018/10/30	0	0.00	2	7.23	7.23	-2	864	-0.23%
2018/10/26	1	7.52	0	0.00	7.34	1	865	0.12%
2018/10/25	0	0.00	1	7.54	7.50	-1	860	-0.12%
2018/10/24	1	7.63	0	0.00	7.73	1	851	0.12%
2018/10/23	2	7.85	0	0.00	7.86	2	843	0.24%
2018/10/19	5	8.26	0	0.00	8.24	5	814	0.61%
2018/10/18	7	8.10	0	0.00	8.42	7	760	0.92%
2018/10/16	5	8.14	3	7.93	7.93	2	726	0.28%
2018/08/22	0	0.00	2	8.06	8.06	-2	885	-0.23%
2018/08/16	0	0.00	1	7.46	7.49	-1	834	-0.12%
2018/08/10	0	0.00	5	7.68	7.67	-5	851	-0.59%
2018/08/07	4	8.06	2	8.00	8.00	2	820	0.24%
2018/08/02	1	7.60	0	0.00	7.62	1	750	0.13%
2018/06/26	0	0.00	8	7.39	7.46	-8	874	-0.92%
2018/06/25	8	7.58	0	0.00	7.56	8	882	0.91%
2018/06/04	2	7.44	10.2	7.45	7.45	-8.2	1,207	-0.68%
2018/03/28	0	0.00	1	7.27	7.34	-1	1,045	-0.10%
2018/03/27	0	0.00	10	7.44	7.39	-10	1,034	-0.97%
2018/03/26	1	7.39	0	0.00	7.40	1	987	0.10%
2018/03/23	10	7.19	0	0.00	7.17	10	677	1.48%
2018/03/14	0	8.81	0	0.00	8.81	0	458	0.00%
2018/01/09	0	0.00	1	9.48	9.40	-1	516	-0.19%
2018/01/08	1	9.48	0	0.00	9.53	1	510	0.20%