四維航 (5608)-元大-文心券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
3,791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－元大-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/07	0	0.00	2	19.65	19.70	-2	2,422	-0.08%
2024/05/06	1	19.40	5	19.35	19.40	-4	2,373	-0.17%
2024/05/03	4.5	19.63	3	19.60	19.55	1.5	2,347	0.06%
2024/04/30	3.5	20.06	5	20.21	20.10	-1.5	2,282	-0.07%
2024/04/26	5	19.08	13	19.28	19.35	-8	2,060	-0.39%
2024/04/24	1	18.80	0	0.00	18.85	1	1,990	0.05%
2024/04/23	0	0.00	2	18.58	18.75	-2	2,006	-0.10%
2024/04/19	6	18.57	0	0.00	18.55	6	1,982	0.30%
2024/04/12	1	19.45	4	19.33	19.45	-3	1,975	-0.15%
2024/04/11	0	0.00	3	18.45	18.65	-3	1,996	-0.15%
2024/04/09	0	0.00	6	18.75	18.65	-6	2,212	-0.27%
2024/04/08	0	0.00	2	18.40	18.45	-2	2,280	-0.09%
2024/04/03	1	18.40	0	0.00	18.35	1	2,287	0.04%
2024/03/28	1	18.50	2	18.60	18.40	-1	2,567	-0.04%
2024/03/25	5	19.00	0	0.00	19.05	5	2,837	0.18%
2024/03/15	1	18.80	0	0.00	19.65	1	3,269	0.03%
2024/03/13	1	19.45	0	0.00	19.40	1	3,451	0.03%
2024/03/12	4	19.85	0	0.00	19.85	4	3,653	0.11%
2024/03/05	8	20.12	0	0.00	20.10	8	6,441	0.12%
2024/03/01	1.3	19.85	0	0.00	20.00	1.3	7,171	0.02%
2024/02/26	1	19.80	0	0.00	19.80	1	7,127	0.01%
2024/02/23	1	19.80	0	0.00	19.65	1	7,108	0.01%
2024/02/22	0	0.00	3	20.00	20.10	-3	7,088	-0.04%
2024/02/19	0	0.00	2	19.40	19.40	-2	6,946	-0.03%
2024/02/16	3	19.25	0	0.00	19.20	3	6,943	0.04%
2024/02/15	0	0.00	2	19.00	19.05	-2	6,941	-0.03%
2024/02/05	1	18.85	0	0.00	18.85	1	6,951	0.01%
2024/02/02	0	0.00	1	19.00	19.05	-1	6,947	-0.01%
2024/01/30	2	19.35	0	0.00	19.35	2	6,918	0.03%
2024/01/19	1	19.30	0	0.00	19.25	1	6,894	0.01%
2024/01/16	2	19.65	0	0.00	19.50	2	6,859	0.03%
2024/01/10	21	19.75	2	19.85	19.80	19	6,925	0.27%
2023/12/27	50	21.02	0	0.00	20.90	50	6,449	0.78%
2023/12/25	0	0.00	4.1	20.55	20.40	-4.1	6,355	-0.06%
2023/12/22	6	21.88	1	21.90	21.90	5	6,274	0.08%
2023/12/21	7	22.13	1	22.10	22.10	6	6,181	0.10%
2023/12/20	4	21.25	3	21.35	21.45	1	6,018	0.02%
2023/12/19	0	0.00	1	21.50	21.40	-1	5,989	-0.02%
2023/12/15	10	21.30	0	0.00	21.25	10	5,984	0.17%
2023/12/14	1	21.25	25	21.35	21.10	-24	6,033	-0.40%
2023/12/13	13	21.89	0	0.00	21.65	13	6,061	0.21%
2023/12/12	12	21.76	2	22.00	21.65	10	6,318	0.16%
2023/12/11	4	21.91	0	0.00	22.00	4	6,362	0.06%
2023/12/08	8	22.21	3	22.45	22.15	5	6,290	0.08%
2023/12/07	4	22.71	10	22.63	22.50	-6	6,127	-0.10%
2023/12/06	3	23.10	5	23.27	23.55	-2	5,917	-0.03%
2023/12/05	23	24.11	8.9	24.21	24.00	14.1	5,593	0.25%
2023/12/04	15	22.11	17	22.52	23.35	-2	4,171	-0.05%
2023/12/01	3	21.12	17	20.99	21.25	-14	3,637	-0.38%
2023/11/30	7	20.12	5	20.45	19.95	2	3,249	0.06%
2023/11/29	18	19.71	1	19.65	19.80	17	3,115	0.55%
2023/11/28	1	19.25	6	19.87	20.20	-5	2,523	-0.20%
2023/11/27	0	0.00	2	19.05	18.40	-2	2,339	-0.09%
2023/11/21	0	0.00	1	17.90	17.95	-1	2,395	-0.04%
2023/11/13	0	0.00	2	17.50	17.30	-2	3,343	-0.06%
2023/11/10	1	17.70	0	0.00	17.60	1	3,337	0.03%
2023/10/30	0	0.00	5	18.02	18.15	-5	3,575	-0.14%
2023/10/24	1	18.25	0	0.00	18.25	1	3,782	0.03%
2023/09/27	3	19.88	1	19.95	19.65	2	3,860	0.05%
2023/09/26	1	19.60	0	0.00	19.55	1	3,842	0.03%
2023/09/20	0	0.00	2	21.30	20.45	-2	3,869	-0.05%
2023/09/19	1	20.50	1	20.75	20.65	0	3,679	0.00%
2023/09/18	5	20.60	0	0.00	20.55	5	3,597	0.14%
2023/09/15	2	20.65	10	20.94	20.55	-8	3,512	-0.23%
2023/09/14	0	0.00	2	19.73	19.75	-2	3,182	-0.06%
2023/09/13	0	0.00	0.1	18.95	18.95	-0.1	3,091	0.00%
2023/09/11	0.1	18.95	0	0.00	18.80	0.1	3,136	0.00%
2023/09/07	2	19.00	2	19.15	18.90	0	3,159	0.00%
2023/09/06	0	0.00	2	19.20	19.20	-2	3,152	-0.06%
2023/09/04	0	0.00	2	19.30	19.35	-2	3,185	-0.06%
2023/09/01	0	0.00	1	19.05	19.05	-1	3,170	-0.03%
2023/08/31	0	0.00	4	19.20	19.15	-4	3,179	-0.13%
2023/08/30	2	19.45	0	0.00	19.25	2	3,199	0.06%
2023/08/29	2	19.48	0	0.00	19.65	2	3,199	0.06%
2023/08/28	0	0.00	11	19.50	19.15	-11	3,217	-0.34%
2023/08/25	2	19.78	0	0.00	19.65	2	3,188	0.06%
2023/08/24	1	19.70	0	0.00	19.70	1	3,164	0.03%
2023/08/23	3	20.80	0	0.00	20.25	3	3,126	0.10%
2023/08/22	6	20.04	14.2	20.47	20.45	-8.2	3,054	-0.27%
2023/08/21	38	20.29	36.4	20.87	20.10	1.6	2,924	0.06%
2023/08/16	1	18.25	0	0.00	18.00	1	2,295	0.04%
2023/08/15	1	17.90	2	18.13	18.15	-1	2,295	-0.04%
2023/08/11	2	18.20	0	0.00	18.10	2	2,244	0.09%
2023/08/10	13	18.70	0	0.00	18.70	13	2,124	0.61%
2023/08/02	2	19.53	0	0.00	19.40	2	2,161	0.09%
2023/07/31	0	0.00	1.3	19.77	19.55	-1.3	2,185	-0.06%
2023/07/28	11	20.25	0	0.00	20.00	11	2,149	0.51%
2023/07/27	1	19.55	1	19.70	19.70	0	2,062	0.00%
2023/07/26	1	19.20	1	19.15	19.10	0	2,021	0.00%
2023/07/25	1	19.05	0	0.00	18.90	1	2,016	0.05%
2023/07/21	5	19.88	4	19.90	19.80	1	1,997	0.05%
2023/07/19	1	20.15	3	20.38	20.10	-2	1,989	-0.10%
2023/07/18	0	0.00	1	20.50	20.40	-1	2,023	-0.05%
2023/07/17	1	22.50	0	0.00	22.45	1	1,979	0.05%
2023/07/14	2	22.13	0.7	22.23	22.30	1.3	1,989	0.07%
2023/07/13	9	22.15	0.1	21.75	21.70	9	2,005	0.45%
2023/07/12	1.1	22.27	0	0.00	22.30	1.1	2,005	0.05%
2023/07/11	0	0.00	1	22.85	22.85	-1	2,001	-0.05%
2023/07/07	0	0.00	4	23.00	23.10	-4	2,052	-0.19%
2023/07/06	0	0.00	20	23.40	23.30	-20	2,072	-0.97%
2023/07/05	0	0.00	2	23.60	23.40	-2	2,125	-0.09%
2023/07/04	4	23.60	0	0.00	23.55	4	2,185	0.18%
2023/06/29	2	22.55	3.3	22.60	22.55	-1.3	2,179	-0.06%
2023/06/27	2	22.90	0	0.00	22.90	2	2,254	0.09%
2023/06/16	0	0.00	1	23.80	23.75	-1	2,554	-0.04%
2023/06/14	1	23.60	0	0.00	23.65	1	2,633	0.04%
2023/06/07	1	23.15	0	0.00	23.20	1	3,577	0.03%
2023/05/26	2.1	23.18	0	0.00	23.00	2.1	8,096	0.03%
2023/05/25	0	0.00	1	23.55	23.50	-1	8,546	-0.01%
2023/05/24	2	23.85	0	0.00	23.85	2	8,656	0.02%
2023/05/11	1	23.60	0	0.00	23.65	1	8,862	0.01%
2023/05/10	0	0.00	1	23.75	24.10	-1	8,858	-0.01%
2023/05/08	2	23.55	1	23.50	23.40	1	8,844	0.01%
2023/04/21	0	26.50	0	0.00	25.50	0	9,128	0.00%
2023/04/19	1	26.35	0	0.00	26.35	1	9,142	0.01%
2023/04/18	0	0.00	1	27.40	26.75	-1	9,138	-0.01%
2023/04/17	0	0.00	2	27.23	27.30	-2	9,142	-0.02%
2023/04/14	1	26.95	0	0.00	27.10	1	9,195	0.01%
2023/04/10	10	27.10	1	27.65	27.10	9	9,280	0.10%
2023/04/07	6	27.19	0	0.00	27.25	6	9,327	0.06%
2023/04/06	20	26.65	0	0.00	26.60	20	9,454	0.21%
2023/03/22	5	27.10	0	0.00	27.10	5	11,652	0.04%
2023/03/21	2	27.35	1	27.40	27.35	1	11,700	0.01%
2023/03/20	1	27.10	0	27.45	27.10	1	11,728	0.01%
2023/03/16	51	27.66	3	28.00	27.20	48	11,863	0.40%
2023/03/15	38	28.35	0	0.00	28.10	38	11,814	0.32%
2023/03/14	2	29.10	2	28.95	28.55	0	11,682	0.00%
2023/03/13	20	28.65	0	0.00	28.85	20	11,698	0.17%
2023/03/10	24	28.55	13	29.62	28.65	11	11,695	0.09%
2023/03/09	3	29.60	0	0.00	29.45	3	11,772	0.03%
2023/03/08	4	29.53	1.1	29.21	29.20	2.9	11,774	0.02%
2023/03/07	2	30.15	2.2	30.10	30.15	-0.2	11,672	0.00%
2023/03/06	11	30.35	9	30.68	30.50	2	11,831	0.02%
2023/03/03	12	30.22	13	30.27	30.80	-1	11,762	-0.01%
2023/03/02	26	29.45	29	29.79	29.70	-3	11,512	-0.03%
2023/03/01	15	28.56	9	28.23	28.40	6	10,692	0.06%
2023/02/24	88	27.29	136	27.59	28.60	-48	9,782	-0.49%	大賣/
2023/02/23	44	25.87	47	26.37	26.10	-3	8,677	-0.03%
2023/02/22	5	24.55	5	24.55	24.60	0	8,298	0.00%
2023/02/21	1	24.25	0	0.00	24.35	1	8,256	0.01%
2023/02/20	0	0.00	0	24.00	23.95	0	8,417	0.00%
2023/02/17	1	23.75	0	0.00	23.70	1	8,808	0.01%
2023/02/16	0	0.00	1	23.80	23.80	-1	9,135	-0.01%
2023/02/15	2	23.30	8	23.59	23.60	-6	9,238	-0.06%
2023/02/14	1	23.65	2	23.60	23.55	-1	9,274	-0.01%
2023/02/13	3	23.48	0	0.00	23.35	3	9,331	0.03%
2023/02/09	2	24.68	0	0.00	24.50	2	9,676	0.02%
2023/02/06	11	24.89	0	0.00	24.85	11	9,893	0.11%
2023/02/03	3	25.45	2	25.75	25.25	1	9,994	0.01%
2023/02/02	1	25.15	2	25.20	25.20	-1	9,867	-0.01%
2023/02/01	5	25.13	2	24.95	25.05	3	9,828	0.03%
2023/01/31	1	24.85	0	0.00	24.95	1	9,801	0.01%
2023/01/13	0	0.00	1	24.10	24.00	-1	9,736	-0.01%
2023/01/12	0	0.00	3	24.20	24.05	-3	9,746	-0.03%
2023/01/11	1	24.30	0	0.00	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	24.20	0	0.00	24.35	1	9,774	0.01%
2023/01/05	1	24.40	3	24.40	24.30	-2	9,838	-0.02%
2023/01/04	5	24.50	4	24.59	24.35	1	9,848	0.01%
2023/01/03	1	25.15	1	25.20	25.00	0	9,807	0.00%
2022/12/30	2	25.23	3	25.28	25.10	-1	9,835	-0.01%
2022/12/29	1	24.75	2	25.00	25.05	-1	9,871	-0.01%
2022/12/27	3	25.43	0	0.00	25.45	3	9,993	0.03%
2022/12/26	1	26.10	0	0.00	25.60	1	9,946	0.01%
2022/12/22	7	27.68	11	27.35	26.65	-4	9,662	-0.04%
2022/12/21	5	26.25	0.1	26.40	26.25	4.9	8,896	0.06%
2022/12/20	6	26.06	8	25.74	25.45	-2	8,722	-0.02%
2022/12/19	0.4	25.50	0	0.00	25.35	0.4	8,595	0.00%
2022/12/16	14	26.51	24	26.35	26.25	-10	8,458	-0.12%
2022/12/15	2	25.38	3	25.60	25.65	-1	8,039	-0.01%
2022/12/14	1	24.55	0	0.00	24.70	1	8,006	0.01%
2022/12/13	2	25.70	3	26.00	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	1	25.60	1	25.70	26.00	0	7,872	0.00%
2022/12/07	0	0.00	1	25.45	25.10	-1	7,959	-0.01%
2022/12/06	2.2	25.45	0	0.00	25.15	2.2	7,863	0.03%
2022/12/05	3	25.67	1	25.60	25.60	2	7,800	0.03%
2022/12/02	5	25.85	2	25.80	25.80	3	7,704	0.04%
2022/12/01	7	26.16	4	26.08	26.15	3	7,618	0.04%
2022/11/29	2	25.23	2.4	25.31	25.25	-0.4	7,262	-0.01%
2022/11/28	3.4	24.95	3.1	24.79	24.80	0.3	7,178	0.00%
2022/11/25	4.1	25.01	7.5	24.98	24.80	-3.4	6,882	-0.05%
2022/11/24	3.5	24.04	5	24.16	23.95	-1.5	6,605	-0.02%
2022/11/23	2	23.88	0	0.00	23.65	2	6,241	0.03%
2022/11/18	0	0.00	2	24.60	24.20	-2	6,163	-0.03%
2022/11/16	1	25.25	4	25.11	24.95	-3	6,012	-0.05%
2022/11/15	6	24.91	2	25.10	24.95	4	5,867	0.07%
2022/11/14	6	23.78	6	24.03	24.50	0	5,499	0.00%
2022/11/11	1	22.95	0	0.00	22.90	1	5,274	0.02%
2022/11/10	0	0.00	2	23.35	23.00	-2	5,219	-0.04%
2022/11/08	1	23.20	1	23.40	23.20	0	5,211	0.00%
2022/11/07	1	22.60	2	22.78	23.50	-1	5,072	-0.02%
2022/11/04	9	22.22	10	22.15	22.10	-1	4,849	-0.02%
2022/11/02	1	22.05	16	22.35	22.00	-15	4,731	-0.32%
2022/11/01	19	22.17	0	0.00	22.00	19	4,681	0.41%
2022/10/21	0	0.00	2	24.20	23.90	-2	4,699	-0.04%
2022/10/20	0	0.00	1	24.25	24.40	-1	4,703	-0.02%
2022/10/17	2	23.40	0	0.00	24.65	2	4,804	0.04%
2022/10/13	1	25.00	0	0.00	24.10	1	4,966	0.02%
2022/10/06	0	0.00	1	27.85	28.20	-1	5,012	-0.02%
2022/10/05	1	28.00	0	0.00	27.80	1	4,976	0.02%
2022/10/04	0	0.00	2	26.50	27.05	-2	4,909	-0.04%
2022/10/03	1	24.85	1	24.80	25.10	0	4,834	0.00%
2022/09/30	0	0.00	3	23.30	24.45	-3	4,871	-0.06%
2022/09/28	42	25.05	0	0.00	24.10	42	4,936	0.85%
2022/09/27	2	26.25	0	0.00	26.55	2	4,900	0.04%
2022/09/26	44	27.07	10	27.16	26.60	34	4,929	0.69%
2022/09/23	2	28.63	2	28.90	28.65	0	4,933	0.00%
2022/09/22	9	28.24	2	28.75	28.15	7	4,893	0.14%
2022/09/21	4	28.54	13	28.49	28.30	-9	4,823	-0.19%
2022/09/19	13	27.66	0.5	27.50	27.40	12.5	4,889	0.26%
2022/09/15	12	28.13	20	28.31	28.40	-8	4,890	-0.16%
2022/09/14	0	0.00	1	27.05	27.15	-1	4,792	-0.02%
2022/09/12	1	27.05	27.3	27.51	27.05	-26.3	4,898	-0.54%
2022/09/08	10	26.54	0	0.00	26.45	10	4,919	0.20%
2022/09/07	1	26.50	2	26.60	26.90	-1	4,965	-0.02%
2022/09/06	0	0.00	25	27.10	27.15	-25	4,974	-0.50%
2022/09/05	10	26.20	8	26.45	26.10	2	4,966	0.04%
2022/09/02	0	0.00	1	27.40	26.20	-1	5,028	-0.02%
2022/09/01	0.1	27.65	1	27.45	27.35	-0.9	5,040	-0.02%
2022/08/31	4	28.15	0	0.00	28.25	4	5,093	0.08%
2022/08/30	0	0.00	1	28.50	28.40	-1	5,074	-0.02%
2022/08/29	9	28.70	4	28.55	28.30	5	5,086	0.10%
2022/08/22	2	30.95	0	0.00	30.70	2	5,367	0.04%
2022/08/19	1	31.85	0	0.00	31.85	1	5,425	0.02%
2022/08/18	3	32.43	24.2	32.39	32.35	-21.2	5,535	-0.38%
2022/08/17	1	31.80	0	0.00	31.90	1	5,699	0.02%
2022/08/16	1	31.20	0	0.00	31.15	1	5,937	0.02%
2022/08/15	0	0.00	10	31.70	32.10	-10	6,298	-0.16%
2022/08/12	10	31.65	1	31.70	32.15	9	6,355	0.14%
2022/08/11	2	31.38	45	31.40	31.30	-43	6,388	-0.67%
2022/08/09	45	30.89	0	0.00	31.05	45	6,501	0.69%
2022/08/05	1	30.35	1	30.50	30.50	0	6,694	0.00%
2022/08/04	1.1	29.35	2	29.65	29.85	-0.9	6,843	-0.01%
2022/08/03	0	0.00	1.5	30.19	30.05	-1.5	6,942	-0.02%
2022/08/02	6	30.93	0	0.00	30.70	6	7,204	0.08%
2022/08/01	0	0.00	2	32.11	31.90	-2	7,446	-0.03%
2022/07/29	1	31.60	1	32.00	31.55	0	7,651	0.00%
2022/07/28	0	0.00	1	31.85	31.40	-1	7,832	-0.01%
2022/07/27	1.4	31.66	1	31.40	31.75	0.4	8,157	0.00%
2022/07/26	0	0.00	1	31.20	31.25	-1	8,303	-0.01%
2022/07/25	3	31.65	0	0.00	31.70	3	8,565	0.04%
2022/07/22	13.1	32.51	1	32.35	32.40	12.1	8,659	0.14%
2022/07/21	2	32.38	6	32.56	32.25	-4	8,824	-0.05%
2022/07/20	11	31.29	0.5	31.63	31.05	10.5	8,884	0.12%
2022/07/19	4.5	33.33	17.1	33.28	33.30	-12.6	9,059	-0.14%
2022/07/15	0	0.00	0.1	31.50	31.40	-0.1	10,030	0.00%
2022/07/13	1	31.65	0	0.00	31.65	1	12,520	0.01%
2022/07/12	15	31.07	10	30.33	30.40	5	12,663	0.04%
2022/07/08	0	0.00	1	32.80	32.75	-1	13,146	-0.01%
2022/07/07	1	30.65	3	30.90	31.60	-2	13,115	-0.02%
2022/07/05	0	0.00	1.1	30.67	31.55	-1.1	13,081	-0.01%
2022/07/04	3	30.27	7	29.94	30.20	-4	13,091	-0.03%
2022/07/01	0.3	31.40	0.5	30.90	29.30	-0.2	13,082	0.00%
2022/06/30	1	31.40	0	0.00	31.45	1	13,010	0.01%
2022/06/28	1	34.15	1	33.65	33.80	0	12,960	0.00%
2022/06/27	1	34.75	2.8	33.61	34.65	-1.8	12,946	-0.01%
2022/06/24	1	33.00	1	33.50	32.30	0	12,844	0.00%
2022/06/23	0.1	31.95	0	0.00	31.90	0.1	12,823	0.00%
2022/06/21	0	0.00	1.1	34.84	34.80	-1.1	12,780	-0.01%
2022/06/20	5	35.69	12	35.23	34.00	-7	12,761	-0.05%
2022/06/17	2	37.80	1	37.50	37.65	1	12,687	0.01%
2022/06/16	0	0.00	1	39.95	37.50	-1	12,707	-0.01%
2022/06/15	5	39.85	0	0.00	39.50	5	12,767	0.04%
2022/06/14	6	39.53	0	0.00	39.60	6	12,968	0.05%
2022/06/13	2	40.85	0	0.00	40.05	2	13,235	0.02%
2022/06/10	0.5	42.50	4	42.15	42.30	-3.5	13,667	-0.03%
2022/06/09	3	43.25	1	43.05	43.10	2	14,312	0.01%
2022/06/08	13	45.08	10	44.45	44.35	3	15,286	0.02%
2022/06/06	2	44.90	1	45.15	44.50	1	17,329	0.01%
2022/06/02	2.1	44.98	1	45.10	44.95	1.1	17,409	0.01%
2022/06/01	2	45.10	0	0.00	44.95	2	17,605	0.01%
2022/05/30	2	44.90	5	44.90	44.85	-3	18,006	-0.02%
2022/05/26	0	0.00	1.1	45.48	45.15	-1.1	18,374	-0.01%
2022/05/25	24	45.41	14	45.29	45.00	10	19,013	0.05%
2022/05/24	13	45.53	16	45.56	45.10	-3	19,477	-0.02%
2022/05/23	29	45.34	23	45.21	44.75	6	19,728	0.03%
2022/05/20	3	43.72	11	43.70	43.00	-8	19,665	-0.04%
2022/05/19	9	42.48	3	42.43	43.00	6	20,738	0.03%
2022/05/18	2	43.33	1	43.40	43.35	1	21,265	0.00%
2022/05/17	1	43.50	0	0.00	42.75	1	21,280	0.00%
2022/05/16	4	42.89	4	42.80	43.65	0	21,284	0.00%
2022/05/13	2	43.83	0	0.00	43.35	2	21,195	0.01%
2022/05/12	23	44.05	1	45.45	42.75	22	21,177	0.10%
2022/05/11	2.1	44.52	5	44.35	44.80	-3	21,046	-0.01%
2022/05/10	28	44.90	39	45.59	45.20	-11	21,060	-0.05%
2022/05/09	44	46.71	44	44.80	44.40	0	20,835	0.00%
2022/05/06	14	46.12	8	46.13	46.25	6	20,764	0.03%
2022/05/05	1	46.05	2	46.23	46.25	-1	20,663	0.00%
2022/05/04	7.1	45.76	15.2	45.91	45.30	-8.1	20,480	-0.04%
2022/05/03	6	44.02	6.1	44.26	44.05	-0.1	20,208	0.00%
2022/04/29	18	44.44	12	44.81	44.50	6	20,137	0.03%
2022/04/27	9.1	41.76	0	0.00	43.15	9.1	19,857	0.05%
2022/04/26	27.1	44.19	4	44.54	43.40	23.1	19,656	0.12%
2022/04/25	7.2	45.32	1	45.55	45.25	6.2	19,467	0.03%
2022/04/22	9	49.21	10	49.39	48.70	-1	19,228	-0.01%
2022/04/21	40	49.95	88	49.37	49.00	-48	18,969	-0.25%
2022/04/20	25	50.06	119.9	49.91	48.25	-94.9	18,197	-0.52%	大賣/
2022/04/19	12	47.45	31.3	47.68	47.25	-19.3	16,420	-0.12%
2022/04/18	6	46.21	5	46.05	45.40	1	15,772	0.01%
2022/04/15	3	46.43	5	45.48	45.60	-2	15,688	-0.01%
2022/04/14	12	44.48	1	44.20	44.10	11	15,270	0.07%
2022/04/13	1.4	43.60	2	43.60	43.55	-0.7	15,274	0.00%
2022/04/12	0	0.00	2	42.30	42.95	-2	15,396	-0.01%
2022/04/11	1	43.00	1	43.45	42.65	0	15,414	0.00%
2022/04/08	1	42.95	2	42.53	42.90	-1	15,461	-0.01%
2022/04/07	3	41.65	3	41.87	41.00	0	15,455	0.00%
2022/04/06	5	42.99	2	42.88	42.80	3	15,481	0.02%
2022/04/01	0	0.00	1	43.65	43.60	-1	15,596	-0.01%
2022/03/31	2	43.73	0.2	43.50	43.45	1.8	15,620	0.01%
2022/03/30	1	43.50	1	44.15	44.00	0	15,630	0.00%
2022/03/29	1	44.45	1	44.10	44.10	0	15,639	0.00%
2022/03/28	7	43.12	7.2	43.84	44.05	-0.2	15,700	0.00%
2022/03/25	5	43.36	3	43.65	43.10	2	15,880	0.01%
2022/03/24	0	0.00	0.1	44.50	44.45	-0.1	15,869	0.00%
2022/03/22	2	45.13	3	45.23	44.90	-1	16,094	-0.01%
2022/03/21	2	45.43	3	45.18	45.40	-1	16,239	-0.01%
2022/03/18	2	44.80	2	44.80	45.00	0	16,282	0.00%
2022/03/17	5	45.10	1	45.15	45.80	4	16,302	0.02%
2022/03/16	13	44.82	4	44.38	44.45	9	16,384	0.05%
2022/03/15	47.2	46.35	5	45.99	45.20	42.2	16,604	0.25%
2022/03/14	48.2	48.62	33	48.52	47.80	15.2	16,799	0.09%
2022/03/11	31.5	47.25	32.6	47.63	48.15	-1.1	16,313	-0.01%
2022/03/10	38.2	47.50	58.2	47.87	47.10	-20	15,460	-0.13%
2022/03/09	21	43.13	30.3	43.78	45.10	-9.3	14,030	-0.07%
2022/03/08	2	41.68	52	41.25	41.00	-50	14,081	-0.36%
2022/03/07	27.1	44.09	7.4	43.68	43.05	19.7	13,978	0.14%
2022/03/04	25.1	45.43	20	45.73	45.25	5.1	13,893	0.04%
2022/03/03	14	45.11	10	45.13	44.95	4	13,591	0.03%
2022/03/02	59	45.34	54	44.71	44.50	5	13,513	0.04%
2022/03/01	12	45.01	30.5	44.58	44.80	-18.5	13,411	-0.14%
2022/02/25	64.6	46.00	45.5	45.79	44.50	19.1	13,260	0.14%
2022/02/24	16.5	44.70	14.1	44.61	43.95	2.5	12,558	0.02%
2022/02/23	15.1	44.36	16	43.72	44.10	-1	11,928	-0.01%
2022/02/22	11.1	42.21	9.3	42.00	41.95	1.8	11,487	0.02%
2022/02/21	80	45.92	24	46.24	43.80	56	11,259	0.50%
2022/02/18	40	42.10	55.6	41.88	44.30	-15.6	10,238	-0.15%
2022/02/17	7	40.70	7	40.66	40.30	0	9,889	0.00%
2022/02/16	7	40.42	6	40.68	41.00	1	9,903	0.01%
2022/02/15	2	39.70	5	39.83	39.70	-3	9,942	-0.03%
2022/02/14	6	39.42	14	39.46	38.95	-8	10,035	-0.08%
2022/02/11	16	40.27	4	39.91	39.90	12	10,082	0.12%
2022/02/10	1	40.20	0	0.00	40.45	1	10,322	0.01%
2022/02/09	1.1	39.24	2	39.13	39.20	-0.9	10,424	-0.01%
2022/02/08	19.8	39.08	18	39.20	38.95	1.8	10,534	0.02%
2022/02/07	5	38.95	0	0.00	39.05	5	10,725	0.05%
2022/01/26	4	35.31	3	35.70	35.60	1	11,122	0.01%
2022/01/25	1	35.50	2	35.85	35.30	-1	11,231	-0.01%
2022/01/24	0.6	36.85	0	35.75	37.05	0.6	11,282	0.01%
2022/01/21	2.1	37.35	26	37.08	36.70	-23.9	11,408	-0.21%
2022/01/20	6.1	38.33	6.3	38.55	38.50	-0.2	11,467	0.00%
2022/01/19	3	38.55	0	0.00	38.45	3	11,563	0.03%
2022/01/18	4	39.66	4	39.94	39.65	0	11,669	0.00%
2022/01/17	0.3	39.65	0.4	39.45	39.50	-0.1	11,855	0.00%
2022/01/14	4	39.76	0	0.00	40.00	4	12,072	0.03%
2022/01/13	3	40.93	4	40.55	40.50	-1	12,124	-0.01%
2022/01/12	10.3	40.90	2	40.20	41.20	8.3	12,267	0.07%
2022/01/11	9.8	41.43	4	41.16	40.95	5.8	12,517	0.05%
2022/01/10	7	40.89	2	40.90	40.90	5	12,993	0.04%
2022/01/07	14	42.14	2	41.85	41.90	12	13,083	0.09%
2022/01/06	2	43.23	2.9	43.35	43.00	-0.9	13,411	-0.01%
2022/01/05	13	44.07	5.4	44.34	43.70	7.6	13,643	0.06%
2022/01/04	7.3	44.32	6	44.46	44.65	1.3	13,686	0.01%
2022/01/03	3.1	44.05	2	43.98	44.20	1.1	14,030	0.01%
2021/12/30	2	45.13	1	45.10	45.20	1	14,555	0.01%
2021/12/29	0	0.00	5	45.15	45.40	-5	14,770	-0.03%
2021/12/28	9	46.76	6	46.39	45.90	3	15,060	0.02%
2021/12/27	4.1	46.28	3	46.10	46.10	1.1	15,409	0.01%
2021/12/24	6	46.89	2	47.03	46.60	4	15,659	0.03%
2021/12/23	1.1	47.20	5	47.24	46.85	-4	16,080	-0.02%
2021/12/22	8	48.10	0	0.00	47.60	8	16,309	0.05%
2021/12/21	8	47.74	6	47.70	48.30	2	16,421	0.01%
2021/12/20	17	47.02	22	46.80	46.70	-5	16,321	-0.03%
2021/12/17	9	47.07	8	47.43	46.45	1	16,507	0.01%
2021/12/16	2	46.25	10	46.49	46.40	-8	16,710	-0.05%
2021/12/15	19	45.96	11.3	47.02	46.75	7.7	16,713	0.05%
2021/12/14	6.1	46.30	2	46.48	44.70	4.1	16,837	0.02%
2021/12/13	13	47.58	0	0.00	47.00	13	17,025	0.08%
2021/12/10	19	49.02	3	48.93	48.15	16	17,372	0.09%
2021/12/09	32	51.76	19	50.59	51.00	13	17,736	0.07%
2021/12/08	17.2	49.25	19.1	50.20	50.20	-1.9	17,981	-0.01%
2021/12/07	7	44.76	19	44.78	45.80	-12	17,768	-0.07%
2021/12/06	3	44.22	3	44.23	43.80	0	18,102	0.00%
2021/12/03	11	43.74	6	43.43	43.25	5	18,761	0.03%
2021/12/02	16	44.23	22	44.20	44.05	-6	19,708	-0.03%
2021/12/01	0	0.00	1	42.55	42.45	-1	19,899	-0.01%
2021/11/30	2	42.55	5	42.24	42.70	-3	20,658	-0.01%
2021/11/29	2	41.10	2	40.88	40.75	0	21,644	0.00%
2021/11/26	5	42.01	4	41.83	41.20	1	22,686	0.00%
2021/11/25	5	43.62	3	43.60	42.85	2	23,768	0.01%
2021/11/24	2	43.83	3	43.33	43.60	-1	25,368	0.00%
2021/11/23	0.1	42.95	0	0.00	42.50	0.1	25,959	0.00%
2021/11/22	1	43.65	2	43.23	43.15	-1	27,384	0.00%
2021/11/19	2	42.53	1	43.10	42.40	1	28,767	0.00%
2021/11/18	0.2	43.20	1	43.25	43.00	-0.8	30,998	0.00%
2021/11/17	4	43.10	3	42.77	43.05	1	31,371	0.00%
2021/11/16	11	44.47	11	44.01	44.20	0	32,589	0.00%
2021/11/12	2	42.18	2	41.58	42.55	0	35,327	0.00%
2021/11/11	0	0.00	1	41.55	41.50	-1	35,478	0.00%
2021/11/10	3	43.87	3.2	43.80	43.35	-0.2	35,594	0.00%
2021/11/09	3	44.30	5.4	44.29	43.90	-2.4	35,942	-0.01%
2021/11/08	6.3	44.26	4	44.21	44.30	2.3	35,955	0.01%
2021/11/05	3	42.48	3	42.77	43.30	0	36,121	0.00%
2021/11/04	15	44.05	8	44.01	42.90	7	36,514	0.02%
2021/11/03	14	43.67	10	44.15	43.45	4	37,824	0.01%
2021/11/02	4.2	41.69	5	41.81	41.10	-0.8	38,083	0.00%
2021/11/01	0.2	41.10	6	41.45	41.10	-5.8	38,111	-0.02%
2021/10/29	2	40.60	10	41.00	40.80	-8	38,187	-0.02%
2021/10/28	14	40.64	10	41.50	40.20	4	38,417	0.01%
2021/10/27	13	40.72	6	40.62	40.65	7	38,808	0.02%
2021/10/26	2	41.50	1	41.85	42.00	1	39,488	0.00%
2021/10/25	4	41.64	4	42.41	42.00	0	40,330	0.00%
2021/10/22	8.6	40.88	2	41.23	41.10	6.6	40,941	0.02%
2021/10/21	2	44.00	1	44.25	43.30	1	41,212	0.00%
2021/10/20	0.2	43.85	1	43.45	43.20	-0.8	41,449	0.00%
2021/10/19	0.2	44.50	1	44.45	44.10	-0.8	41,844	0.00%
2021/10/18	12	44.40	17	44.15	45.65	-5	42,166	-0.01%
2021/10/15	3	43.87	7	43.90	44.30	-4	42,403	-0.01%
2021/10/14	15	44.20	17	43.20	44.20	-2	42,793	0.00%
2021/10/13	29	46.67	28	47.00	43.50	1	42,883	0.00%
2021/10/12	6	45.45	6	46.59	45.90	0	44,043	0.00%
2021/10/08	13	48.34	12	48.45	48.70	1	44,735	0.00%
2021/10/07	27	48.53	39	48.16	48.50	-12	45,111	-0.03%
2021/10/06	22	46.30	10	45.55	45.00	12	45,156	0.03%
2021/10/05	12	47.62	8	47.25	47.85	4	45,594	0.01%
2021/10/04	12	51.13	17	50.80	47.00	-5	46,100	-0.01%
2021/10/01	2	54.80	4	56.00	53.00	-2	47,629	0.00%
2021/09/30	24	57.38	24	57.63	58.40	0	49,158	0.00%
2021/09/29	14	56.79	12	56.12	54.70	2	48,845	0.00%
2021/09/28	5	56.14	4	55.95	55.50	1	48,637	0.00%
2021/09/27	13	58.24	5	59.30	58.20	8	48,523	0.02%
2021/09/24	5	58.92	8.1	59.39	58.60	-3.1	48,505	-0.01%
2021/09/23	15	58.94	17	58.96	58.10	-2	48,309	0.00%
2021/09/22	4	56.98	8	56.49	57.70	-4	48,010	-0.01%
2021/09/17	10	57.87	22	57.50	58.00	-12	47,987	-0.02%
2021/09/16	17	57.84	2	57.45	57.30	15	47,791	0.03%
2021/09/15	14	59.20	11	59.52	59.20	3	47,790	0.01%
2021/09/14	24.5	62.13	31.1	61.57	59.10	-6.6	47,320	-0.01%
2021/09/13	35.1	62.22	37.3	62.30	61.50	-2.2	47,114	0.00%
2021/09/10	15	60.19	18	60.52	59.80	-3	46,563	-0.01%
2021/09/09	52.1	59.60	40.2	59.35	59.90	11.9	46,502	0.03%
2021/09/08	31	58.47	23	58.14	60.30	8	48,879	0.02%
2021/09/07	55	58.92	63	58.76	57.60	-8	50,797	-0.02%
2021/09/06	30	58.72	24	58.23	55.80	6	52,497	0.01%
2021/09/03	35.1	61.99	25	61.57	60.70	10.1	54,167	0.02%
2021/09/02	75	62.37	84.5	62.57	63.80	-9.5	54,218	-0.02%
2021/09/01	29.1	64.71	25	64.12	61.90	4.1	55,198	0.01%
2021/08/31	49	68.10	28	67.54	67.70	21	54,516	0.04%
2021/08/30	39	68.17	51	68.03	67.00	-12	53,818	-0.02%
2021/08/27	57	64.66	53	64.95	64.30	4	52,661	0.01%
2021/08/26	113	67.02	119.4	67.72	66.60	-6.4	52,777	-0.01%	大買/大賣/
2021/08/25	44	63.95	45	64.04	65.70	-1	52,918	0.00%
2021/08/24	79	63.92	79.3	63.58	63.80	-0.2	52,005	0.00%
2021/08/23	5	58.46	11.2	59.93	60.50	-6.2	50,543	-0.01%
2021/08/20	33	53.73	37	53.79	55.00	-4	51,324	-0.01%
2021/08/19	172.2	55.12	180	54.66	51.70	-7.8	51,051	-0.02%	大買/大賣/
2021/08/18	20	50.20	29	51.10	52.40	-9	50,007	-0.02%
2021/08/17	7	49.31	10	49.60	47.70	-3	50,557	-0.01%
2021/08/16	20	49.46	18	49.47	48.50	2	50,984	0.00%
2021/08/13	18	50.70	20	50.78	49.50	-2	51,529	0.00%
2021/08/12	10	49.88	8	49.65	50.30	2	51,812	0.00%
2021/08/11	12	48.85	19	49.52	49.10	-7	52,430	-0.01%
2021/08/10	34	53.02	39	52.24	50.40	-5	52,970	-0.01%
2021/08/09	85	53.66	60	53.65	52.10	25	52,740	0.05%
2021/08/06	18	52.60	16	53.13	54.10	2	51,535	0.00%
2021/08/05	7	50.02	12	49.97	49.20	-5	51,190	-0.01%
2021/08/04	18	51.67	17	51.49	50.90	1	51,652	0.00%
2021/08/03	33	51.84	24	51.38	51.20	9	53,098	0.02%
2021/08/02	25.1	49.81	25	49.86	51.00	0.1	53,338	0.00%
2021/07/30	41	53.69	36	52.30	50.00	5	54,107	0.01%
2021/07/29	37	52.30	43	52.73	54.40	-6	53,367	-0.01%
2021/07/28	18	48.10	24	47.85	49.50	-6	52,449	-0.01%
2021/07/27	14	47.96	13.7	48.29	46.50	0.3	51,673	0.00%
2021/07/26	15	51.27	9	50.83	49.30	6	51,299	0.01%
2021/07/23	25	51.62	18	51.44	53.50	7	50,976	0.01%
2021/07/22	8	50.83	24	50.25	49.85	-16	50,458	-0.03%
2021/07/21	12.1	56.27	18	54.82	51.70	-5.9	49,923	-0.01%
2021/07/20	13	55.14	15	54.46	56.40	-2	49,293	0.00%
2021/07/19	12	55.78	24	55.57	55.10	-12	48,920	-0.02%
2021/07/16	45	57.72	41	57.53	55.00	4	48,672	0.01%
2021/07/15	46	53.94	35	54.39	55.90	11	47,599	0.02%
2021/07/14	35.2	52.12	29	51.70	50.90	6.2	47,513	0.01%
2021/07/13	22.2	56.35	22.4	57.29	54.40	-0.3	46,883	0.00%
2021/07/12	31.2	62.63	30	62.72	60.40	1.2	47,094	0.00%
2021/07/09	41.6	65.12	19	66.54	62.70	22.6	46,827	0.05%
2021/07/08	85.3	71.69	68	71.22	68.30	17.3	47,679	0.04%
2021/07/07	119.1	72.13	89.2	70.58	71.10	29.9	46,134	0.06%	大買/
2021/07/06	0	0.00	2.4	68.92	69.30	-2.4	44,771	-0.01%
2021/07/05	0.2	62.57	2	67.00	63.00	-1.8	45,005	0.00%
2021/07/02	0.6	66.97	0	0.00	67.50	0.6	45,037	0.00%
2021/07/01	2.1	65.81	7	67.01	69.00	-4.9	45,081	-0.01%
2021/06/30	4	62.10	3.9	62.26	63.90	0.1	45,006	0.00%
2021/06/29	0.3	59.60	3	59.70	59.00	-2.7	44,970	-0.01%
2021/06/28	0.5	62.20	0.1	65.00	62.20	0.4	44,934	0.00%
2021/06/25	1.1	60.59	3	59.27	59.40	-1.9	44,861	0.00%
2021/06/24	6.9	61.15	13	57.15	60.90	-6.1	44,838	-0.01%
2021/06/23	0.1	62.10	2	62.10	62.10	-1.9	44,587	0.00%
2021/06/22	24.3	68.66	21.9	67.98	68.90	2.4	44,606	0.01%
2021/06/21	6.3	63.02	2	61.00	63.80	4.3	44,233	0.01%
2021/06/18	10	54.91	13	54.00	58.00	-3	45,082	-0.01%
2021/06/17	201.2	51.48	193	51.06	52.80	8.1	45,290	0.02%	大買/大賣/
2021/06/16	150.4	47.35	150.4	46.91	48.05	0	42,907	0.00%	大買/大賣/
2021/06/15	94	41.95	77.5	42.58	43.70	16.6	40,585	0.04%
2021/06/11	34.5	37.93	67.8	38.72	39.75	-33.3	37,979	-0.09%
2021/06/10	25.5	36.01	22	35.00	36.15	3.5	36,106	0.01%
2021/06/09	105.1	37.78	113	38.51	36.60	-8	35,605	-0.02%	大買/大賣/
2021/06/08	5	36.19	12	36.39	36.90	-7	33,536	-0.02%
2021/06/07	22	34.62	24	34.59	33.55	-2	33,183	-0.01%
2021/06/04	16.1	37.31	21	35.95	35.45	-4.9	32,705	-0.01%
2021/06/03	53.1	38.42	45	38.54	38.30	8	32,180	0.02%
2021/06/02	47.1	38.37	75.7	38.39	37.70	-28.7	31,370	-0.09%
2021/06/01	22.1	35.85	20.2	36.24	36.60	1.9	29,844	0.01%
2021/05/31	33.5	37.19	34.1	37.12	35.20	-0.6	29,322	0.00%
2021/05/28	73.8	37.32	52	36.91	36.25	21.7	28,468	0.08%
2021/05/27	42.2	36.10	34.3	36.16	35.55	7.8	27,260	0.03%
2021/05/26	34.2	34.58	68.3	34.48	34.70	-34.1	26,202	-0.13%
2021/05/25	56.8	34.17	47.1	34.93	33.00	9.7	25,070	0.04%
2021/05/24	17	32.15	14	32.25	33.25	3	23,739	0.01%
2021/05/21	19.2	29.28	12	29.37	30.25	7.2	23,232	0.03%
2021/05/20	25	28.67	25	28.92	27.50	0	22,566	0.00%
2021/05/19	34	27.83	47.2	27.73	27.90	-13.2	22,070	-0.06%
2021/05/18	58.1	27.08	27	27.11	26.95	31.1	21,209	0.15%
2021/05/17	1.3	25.21	1	25.40	25.20	0.3	20,287	0.00%
2021/05/14	4	29.28	5	31.30	27.95	-1	19,953	-0.01%
2021/05/13	14	31.29	6	31.50	31.05	8	19,467	0.04%
2021/05/12	27.1	35.43	8	35.83	34.45	19.1	19,082	0.10%
2021/05/11	33.1	37.67	17.6	38.40	38.25	15.5	18,559	0.08%
2021/05/10	7	34.24	4	35.16	35.55	3	16,953	0.02%
2021/05/07	21.6	30.35	22.2	30.49	32.35	-0.6	16,299	0.00%
2021/05/06	0	29.00	0	0.00	29.45	0	15,030	0.00%
2021/05/03	5	30.14	1	30.50	29.00	4	14,944	0.03%
2021/04/29	0	28.50	0	0.00	29.00	0	14,880	0.00%
2021/04/27	1.1	28.62	27	28.90	28.85	-25.9	14,965	-0.17%
2021/04/26	1	28.30	1	27.50	28.85	0	14,986	0.00%
2021/04/23	5	27.00	13	27.00	27.00	-8	14,973	-0.05%
2021/04/22	10	34.65	6	33.30	30.00	4	15,665	0.03%
2021/04/21	7.1	33.19	8.2	32.96	33.30	-1.1	15,530	-0.01%
2021/04/20	40	29.82	31	29.80	30.30	9	15,294	0.06%
2021/04/19	0	0.00	3	27.55	27.55	-3	14,488	-0.02%
2021/04/16	19	23.95	11	24.47	25.05	8	14,367	0.06%
2021/04/15	16.1	23.25	20.5	22.74	22.80	-4.4	13,506	-0.03%
2021/04/14	36	22.51	29.2	23.12	23.00	6.8	13,125	0.05%
2021/04/13	5	20.90	7	21.44	21.65	-2	11,426	-0.02%
2021/04/12	20.6	19.64	16	19.53	19.70	4.6	10,992	0.04%
2021/04/09	11.1	18.93	18	19.39	18.80	-6.9	10,562	-0.07%
2021/04/08	0	0.00	6	19.61	19.65	-6	10,215	-0.06%
2021/04/07	12	19.13	15	18.80	19.35	-3	10,214	-0.03%
2021/04/06	3	17.67	3	18.28	18.10	0	10,228	0.00%
2021/04/01	6.2	17.69	0	0.00	18.00	6.2	10,401	0.06%
2021/03/31	0.3	18.10	6	18.17	18.00	-5.7	10,538	-0.05%
2021/03/30	3.1	18.15	12	17.65	17.65	-8.9	10,717	-0.08%
2021/03/29	6.2	18.47	8	18.45	18.20	-1.8	11,215	-0.02%
2021/03/26	0	0.00	2	17.20	17.75	-2	11,431	-0.02%
2021/03/25	4.3	16.55	0	0.00	16.45	4.3	11,419	0.04%
2021/03/24	2	16.58	1.4	17.38	17.15	0.6	11,581	0.00%
2021/03/23	62.1	19.13	31	17.57	17.55	31.1	11,514	0.27%
2021/03/22	11	18.42	10.5	18.74	18.75	0.5	10,458	0.00%
2021/03/19	3	16.32	14	16.31	17.05	-11	9,986	-0.11%
2021/03/18	2	14.90	15	14.84	15.50	-13	9,503	-0.14%
2021/03/17	12.8	14.00	12	13.58	14.10	0.8	9,043	0.01%
2021/03/16	8.1	13.62	13	13.52	13.85	-4.9	8,790	-0.06%
2021/03/15	18	12.24	23	12.22	12.75	-5	8,337	-0.06%
2021/03/12	5.1	11.66	0	0.00	11.60	5.1	8,069	0.06%
2021/03/11	0	0.00	3	12.10	11.75	-3	8,026	-0.04%
2021/03/10	0	0.00	2	11.90	11.70	-2	7,905	-0.03%
2021/03/09	0	0.00	3	11.62	11.80	-3	7,881	-0.04%
2021/03/08	0	0.00	6	11.90	11.65	-6	7,835	-0.08%
2021/03/05	3	11.82	0	0.00	11.45	3	7,790	0.04%
2021/03/04	0.4	11.60	3	11.53	11.75	-2.6	7,710	-0.03%
2021/03/02	3	11.43	2	12.05	11.30	1	7,715	0.01%
2021/02/26	0	0.00	1	11.75	11.70	-1	7,669	-0.01%
2021/02/25	1	11.60	0	0.00	11.65	1	7,613	0.01%
2021/02/24	5.1	11.65	3	11.65	11.65	2.1	7,539	0.03%
2021/02/23	11	12.01	5.9	12.28	11.90	5.1	7,470	0.07%
2021/02/22	1	12.15	4	11.96	12.10	-3	7,259	-0.04%
2021/02/19	6	11.59	0	0.00	11.50	6	7,117	0.08%
2021/02/18	0	0.00	15	11.35	11.35	-15	6,852	-0.22%
2021/02/17	0	0.00	2	10.30	10.35	-2	6,787	-0.03%
2021/02/02	3	10.17	0	0.00	10.35	3	7,029	0.04%
2021/02/01	0	0.00	3	9.72	9.91	-3	6,936	-0.04%
2021/01/29	3	9.96	0	0.00	9.81	3	6,910	0.04%
2021/01/27	0	0.00	10	10.15	9.96	-10	7,213	-0.14%
2021/01/26	4	10.26	11	10.23	10.15	-7	7,288	-0.10%
2021/01/25	11	10.75	0	0.00	10.75	11	7,238	0.15%
2021/01/22	0	0.00	3	10.09	10.25	-3	7,138	-0.04%
2021/01/21	13	9.91	0	0.00	9.72	13	7,113	0.18%
2021/01/20	1	9.93	0	0.00	9.56	1	7,016	0.01%
2021/01/19	3.3	11.10	1	10.50	10.45	2.3	6,930	0.03%
2021/01/18	0	0.00	2	10.70	11.00	-2	6,890	-0.03%
2021/01/15	261	12.29	252	12.13	11.20	9	6,737	0.13%	大買/大賣/
2021/01/14	0	0.00	2	12.28	12.35	-2	5,819	-0.03%
2021/01/13	4	11.53	5	11.65	11.25	-1	5,699	-0.02%
2021/01/12	3	12.13	0	0.00	12.05	3	5,508	0.05%
2021/01/11	2	12.65	0	0.00	12.85	2	5,484	0.04%
2021/01/07	0	0.00	2	11.40	11.40	-2	5,419	-0.04%
2021/01/06	1	12.35	1	12.45	12.20	0	5,345	0.00%
2021/01/05	1	12.80	7	12.85	13.00	-6	5,299	-0.11%
2021/01/04	1	13.15	1	13.15	13.10	0	5,336	0.00%
2020/12/31	0	0.00	5	12.85	13.00	-5	5,289	-0.09%
2020/12/30	1	12.70	4	12.53	12.70	-3	5,236	-0.06%
2020/12/29	15	14.31	0	0.00	13.20	15	5,090	0.29%
2020/12/28	3	14.43	5	13.50	14.50	-2	4,900	-0.04%
2020/12/25	5	13.30	1	13.00	13.20	4	4,643	0.09%
2020/12/24	2.3	12.56	0	0.00	12.40	2.3	4,435	0.05%
2020/12/23	48	11.35	71	11.20	11.95	-23	4,179	-0.55%
2020/12/22	16	10.95	2	10.95	10.90	14	3,646	0.38%
2020/12/18	12	8.85	9	8.98	9.08	3	3,239	0.09%
2020/12/17	2	8.24	2	8.60	8.26	0	3,017	0.00%
2020/12/16	26	8.42	3	8.44	8.48	23	2,959	0.78%
2020/12/15	12	8.28	5	8.20	8.03	7	2,864	0.24%
2020/12/14	0	0.00	2	7.60	7.94	-2	2,668	-0.07%
2020/12/10	0	0.00	3	7.59	7.55	-3	2,564	-0.12%
2020/12/09	2	7.71	0	0.00	7.70	2	2,571	0.08%
2020/12/08	4	7.83	0	0.00	7.79	4	2,572	0.16%
2020/12/07	0	0.00	1	7.38	7.40	-1	2,475	-0.04%
2020/12/01	3	7.53	30	7.51	7.53	-27	2,731	-0.99%
2020/11/27	3	7.48	0	0.00	7.50	3	2,719	0.11%
2020/11/24	0	0.00	9	7.26	7.18	-9	2,799	-0.32%
2020/11/16	2	7.06	0	0.00	7.02	2	2,789	0.07%
2020/11/13	0	7.77	0	0.00	7.09	0	2,800	0.00%
2020/11/06	2	7.26	15	7.19	7.18	-13	2,383	-0.55%
2020/11/05	43	7.30	0.1	7.03	7.19	42.9	2,383	1.80%
2020/11/03	1	7.10	1	7.12	6.95	0	2,005	0.00%
2020/10/29	3	7.10	3	7.15	7.16	0	1,871	0.00%
2020/10/27	2	7.33	0	0.00	7.19	2	1,782	0.11%
2020/10/26	7	7.45	0	0.00	7.39	7	1,757	0.40%
2020/09/29	4	6.82	0	0.00	6.75	4	1,639	0.24%
2020/09/23	0	0.00	3	6.83	6.77	-3	1,819	-0.16%
2020/09/17	0	0.00	0.1	7.07	7.12	-0.1	1,822	0.00%
2020/09/16	0	0.00	2	7.09	7.07	-2	1,816	-0.11%
2020/09/08	10	7.98	0	0.00	7.85	10	1,773	0.56%
2020/09/07	0	0.00	1	7.63	7.63	-1	1,641	-0.06%
2020/09/04	0	0.00	6	6.93	6.94	-6	1,562	-0.38%
2020/09/02	2	7.13	1	7.13	7.11	1	1,693	0.06%
2020/09/01	2	7.29	0	0.00	7.30	2	1,740	0.11%
2020/08/31	7	6.94	1	6.98	6.98	6	1,627	0.37%
2020/08/26	3	6.53	3	6.52	6.46	0	1,574	0.00%
2020/08/19	1	6.45	1	6.46	6.26	0	1,522	0.00%
2020/08/14	1	6.46	1	6.37	6.40	0	1,486	0.00%
2020/08/11	0	0.00	30	6.37	6.32	-30	1,502	-2.00%
2020/08/10	0	0.00	5	6.27	6.37	-5	1,493	-0.33%
2020/07/20	30	6.33	0	0.00	6.43	30	1,496	2.00%
2020/07/09	2	6.60	0	0.00	6.65	2	1,525	0.13%
2020/07/06	0	0.00	1	7.09	7.09	-1	1,472	-0.07%
2020/07/02	1	6.58	0	0.00	6.60	1	1,250	0.08%
2020/06/29	0	0.00	4	6.38	6.33	-4	1,200	-0.33%
2020/06/24	0	0.00	1	6.57	6.52	-1	1,191	-0.08%
2020/06/22	1	6.55	4	6.60	6.55	-3	1,161	-0.26%
2020/06/18	1	6.57	0	0.00	6.54	1	1,123	0.09%
2020/06/17	8	6.55	0	0.00	6.53	8	1,107	0.72%
2020/06/16	1	6.32	0	0.00	6.31	1	1,060	0.09%
2020/06/09	1	6.60	0	0.00	6.55	1	984	0.10%
2020/05/20	0	0.00	2	5.03	5.00	-2	633	-0.32%
2020/05/19	2	5.05	0	0.00	5.00	2	625	0.32%
2020/03/16	0	5.51	0	0.00	5.65	0	301	0.00%
2019/11/08	0	0.00	19	8.54	8.50	-19	164	-11.53%
2019/11/06	0	0.00	4	8.55	8.53	-4	161	-2.48%
2019/05/29	0	0.00	1	8.38	8.49	-1	331	-0.30%
2019/05/28	1	8.46	0	0.00	8.50	1	334	0.30%
2018/12/03	10	7.59	0	0.00	7.62	10	678	1.47%
2018/11/14	0	0.00	10	7.25	7.30	-10	700	-1.43%
2018/10/23	0	0.00	2	7.91	7.86	-2	843	-0.24%
2018/10/19	2	8.25	0	0.00	8.24	2	814	0.25%
2018/10/17	5	7.82	0	0.00	7.90	5	714	0.70%
2018/09/25	0	0.00	0.7	7.90	7.92	-0.7	675	-0.11%
2018/09/11	10	7.92	0	0.00	7.92	10	867	1.15%
2018/08/31	8	8.05	0	0.00	8.01	8	869	0.92%
2018/06/11	0	0.00	2	7.61	7.60	-2	1,277	-0.16%
2018/06/06	0	0.00	1	7.65	7.65	-1	1,257	-0.08%
2018/06/05	0	0.00	2	7.45	7.64	-2	1,233	-0.16%
2018/05/21	0	0.00	10	7.46	7.45	-10	1,113	-0.90%
2018/05/11	0	0.00	40	7.76	7.72	-40	1,107	-3.61%
2018/04/27	0	0.00	11.3	7.38	7.38	-11.3	1,008	-1.13%
2018/04/16	10	7.52	1	7.46	7.51	9	1,015	0.89%
2018/04/13	0	7.54	0	0.00	7.59	0	1,016	0.00%
2018/04/11	0	0.00	26	7.44	7.49	-26	1,018	-2.55%
2018/04/10	3	7.25	0.3	7.30	7.39	2.8	1,012	0.27%
2018/04/09	2	7.17	0	0.00	7.30	2	1,024	0.20%
2018/03/27	1	7.31	0	0.00	7.39	1	1,034	0.10%
2018/03/26	40	7.45	0	0.00	7.40	40	987	4.05%
2018/03/22	1	7.89	0	0.00	7.89	1	515	0.19%
2018/02/06	0	0.00	0.8	8.56	8.56	-0.8	548	-0.14%
2018/02/05	0	0.00	1	9.19	9.19	-1	528	-0.19%
2018/01/30	0	0.00	1	9.25	9.27	-1	537	-0.19%
2018/01/29	0	0.00	2	9.24	9.27	-2	535	-0.37%
2018/01/22	1	9.16	0	0.00	9.16	1	530	0.19%
2018/01/03	0	0.00	3	9.31	9.31	-3	477	-0.63%