四維航 (5608)-元大-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
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-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

元大-基隆券商分點個股進出
元大-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
2024/05/03	1	19.75	2.1	19.62	19.55	-1.1	2,347	-0.05%
2024/05/02	1.1	19.89	1	19.70	19.70	0.1	2,310	0.00%
2024/04/30	4	20.15	8	20.07	20.10	-4	2,282	-0.18%
2024/04/29	1	19.70	2	19.78	19.55	-1	2,135	-0.05%
2024/04/26	1	19.10	1	19.45	19.35	0	2,060	0.00%
2024/04/24	0	18.85	0	0.00	18.85	0	1,990	0.00%
2024/04/22	2	18.93	0	18.56	18.55	2	2,014	0.10%
2024/04/19	2	18.72	3	18.85	18.55	-1	1,982	-0.05%
2024/04/18	2	18.55	1.1	18.47	18.40	0.9	1,890	0.05%
2024/04/17	2	18.45	1	18.65	18.45	1	1,895	0.05%
2024/04/16	1	18.40	0	0.00	18.40	1	1,925	0.05%
2024/04/15	0	0.00	5	19.40	19.30	-5	1,958	-0.26%
2024/04/12	7	19.31	25	19.35	19.45	-18	1,975	-0.91%
2024/04/11	0	0.00	1	18.70	18.65	-1	1,996	-0.05%
2024/04/10	0	0.00	1	18.60	18.55	-1	2,156	-0.05%
2024/04/09	1	18.65	0	0.00	18.65	1	2,212	0.05%
2024/04/08	0	18.30	1	18.25	18.45	-1	2,280	-0.04%
2024/04/02	0	18.55	0	0.00	18.45	0	2,310	0.00%
2024/03/28	1	18.60	1	18.40	18.40	0	2,567	0.00%
2024/03/27	6	18.46	3	18.48	18.45	3	2,659	0.11%
2024/03/26	2	18.55	0	0.00	18.55	2	2,817	0.07%
2024/03/25	0	0.00	1	19.05	19.05	-1	2,837	-0.04%
2024/03/22	1	18.90	0	0.00	19.05	1	2,906	0.03%
2024/03/21	1	19.00	20	19.00	19.05	-19	3,085	-0.62%
2024/03/20	2	19.23	0	0.00	19.05	2	3,121	0.06%
2024/03/19	0.8	19.45	6	19.64	19.45	-5.2	3,173	-0.16%
2024/03/18	0	0.00	1	19.05	19.20	-1	3,222	-0.03%
2024/03/15	3	18.92	4	18.83	19.65	-1	3,269	-0.03%
2024/03/13	2.1	19.56	0	0.00	19.40	2.1	3,451	0.06%
2024/03/12	1	19.85	0.2	19.85	19.85	0.8	3,653	0.02%
2024/03/11	1	19.90	3	19.95	19.85	-2	3,991	-0.05%
2024/03/08	0	0.00	2	19.45	19.45	-2	5,408	-0.04%
2024/03/07	6	19.63	0	0.00	19.50	6	5,923	0.10%
2024/03/06	12	20.10	0	0.00	19.80	12	6,307	0.19%
2024/03/05	0	0.00	4	20.04	20.10	-4	6,441	-0.06%
2024/03/01	2	19.90	2	19.65	20.00	0	7,171	0.00%
2024/02/29	1	20.05	10	20.06	20.10	-9	7,190	-0.13%
2024/02/27	1	19.40	2.1	19.49	19.30	-1.1	7,128	-0.02%
2024/02/26	0	0.00	1	20.00	19.80	-1	7,127	-0.01%
2024/02/23	2	19.85	0	0.00	19.65	2	7,108	0.03%
2024/02/22	13	20.17	11	20.00	20.10	2	7,088	0.03%
2024/02/21	13	20.07	16	20.14	20.05	-3	7,042	-0.04%
2024/02/20	3	19.73	6	19.77	19.70	-3	6,968	-0.04%
2024/02/19	1	19.30	3	19.25	19.40	-2	6,946	-0.03%
2024/02/15	1	19.00	0	0.00	19.05	1	6,941	0.01%
2024/02/05	1	18.80	0	0.00	18.85	1	6,951	0.01%
2024/02/02	1	19.00	0	0.00	19.05	1	6,947	0.01%
2024/01/30	1	19.25	2	19.30	19.35	-1	6,918	-0.01%
2024/01/26	0	19.60	0	0.00	19.35	0	6,923	0.00%
2024/01/25	3	19.53	0	0.00	19.40	3	6,925	0.04%
2024/01/24	0	0.00	9	20.03	19.70	-9	6,922	-0.13%
2024/01/23	1	19.90	1	19.65	19.60	0	6,912	0.00%
2024/01/19	1	19.20	0	0.00	19.25	1	6,894	0.01%
2024/01/18	2	19.35	0	0.00	19.35	2	6,893	0.03%
2024/01/17	2	19.15	1	19.10	19.10	1	6,882	0.01%
2024/01/16	7	19.56	2	19.55	19.50	5	6,859	0.07%
2024/01/12	3	20.00	1	20.00	20.00	2	6,861	0.03%
2024/01/11	4	19.86	41	19.80	19.90	-37	6,897	-0.54%
2024/01/09	2	20.35	0	0.00	20.30	2	6,893	0.03%
2024/01/08	6	21.57	0	0.00	21.30	6	6,839	0.09%
2024/01/05	2	21.55	2	21.40	21.70	0	6,793	0.00%
2024/01/04	14	21.64	22	21.63	21.55	-8	6,685	-0.12%
2024/01/03	12	20.83	0	0.00	20.95	12	6,539	0.18%
2024/01/02	0	0.00	45	21.16	20.75	-45	6,532	-0.69%
2023/12/29	7	20.60	2	20.70	20.55	5	6,453	0.08%
2023/12/28	10	20.60	0	0.00	20.55	10	6,461	0.15%
2023/12/27	30	20.95	0	0.00	20.90	30	6,449	0.47%
2023/12/26	1	20.80	4	20.85	20.95	-3	6,427	-0.05%
2023/12/25	3	20.65	2	21.10	20.40	1	6,355	0.02%
2023/12/22	5	22.08	3	21.93	21.90	2	6,274	0.03%
2023/12/21	4	21.91	108	21.94	22.10	-104	6,181	-1.68%	大賣/鉅額交易
2023/12/20	1	21.20	5	21.45	21.45	-4	6,018	-0.07%
2023/12/15	5	21.26	0	0.00	21.25	5	5,984	0.08%
2023/12/14	8	21.63	1	21.20	21.10	7	6,033	0.12%
2023/12/13	4	21.74	0	0.00	21.65	4	6,061	0.07%
2023/12/12	8	21.89	11.4	22.13	21.65	-3.4	6,318	-0.05%
2023/12/11	3	22.05	6	22.41	22.00	-3	6,362	-0.05%
2023/12/08	108.6	22.15	1	22.40	22.15	107.6	6,290	1.71%	大買/鉅額交易
2023/12/07	5	22.71	2.1	22.79	22.50	2.9	6,127	0.05%
2023/12/06	8.5	23.49	22	23.18	23.55	-13.5	5,917	-0.23%
2023/12/05	50	24.16	40.1	24.23	24.00	9.9	5,593	0.18%
2023/12/04	5	22.17	30.5	23.01	23.35	-25.5	4,171	-0.61%
2023/12/01	22	20.93	149	20.70	21.25	-127	3,637	-3.49%	大賣/鉅額交易
2023/11/30	128	20.08	2	20.25	19.95	126	3,249	3.88%	大買/鉅額交易
2023/11/29	24	19.88	6	19.72	19.80	18	3,115	0.58%
2023/11/28	1	19.55	16	20.04	20.20	-15	2,523	-0.59%
2023/11/27	6.3	18.49	1	18.60	18.40	5.3	2,339	0.23%
2023/11/16	0	0.00	1	17.85	17.85	-1	2,711	-0.04%
2023/11/10	1	17.65	0	0.00	17.60	1	3,337	0.03%
2023/11/02	1	18.05	8	18.00	18.10	-7	3,540	-0.20%
2023/11/01	0	0.00	23	17.70	17.80	-23	3,551	-0.65%
2023/10/31	1	17.90	0	0.00	17.70	1	3,556	0.03%
2023/10/20	1	18.30	0	0.00	18.60	1	3,806	0.03%
2023/10/16	1	18.65	0	0.00	18.70	1	3,798	0.03%
2023/10/13	3	18.95	0	0.00	18.95	3	3,845	0.08%
2023/10/12	21	19.17	0	0.00	19.15	21	3,876	0.54%
2023/10/11	0	0.00	1	19.20	19.10	-1	3,896	-0.03%
2023/10/04	4	19.10	3	19.15	19.15	1	3,898	0.03%
2023/10/03	2	19.20	0	0.00	18.85	2	3,888	0.05%
2023/10/02	4	19.60	12	19.15	19.15	-8	3,882	-0.21%
2023/09/26	2	19.60	1	19.85	19.55	1	3,842	0.03%
2023/09/21	0.2	20.00	0	0.00	20.00	0.2	3,909	0.01%
2023/09/20	12	20.85	16	21.01	20.45	-4	3,869	-0.10%
2023/09/19	1	20.60	0	0.00	20.65	1	3,679	0.03%
2023/09/18	1	20.55	1	20.75	20.55	0	3,597	0.00%
2023/09/15	0	0.00	6	20.93	20.55	-6	3,512	-0.17%
2023/09/14	0	0.00	1	19.70	19.75	-1	3,182	-0.03%
2023/09/08	0	0.00	6	19.15	19.05	-6	3,176	-0.19%
2023/09/06	0.5	19.35	0	0.00	19.20	0.5	3,152	0.02%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	0	0.00	1	19.40	19.15	-1	3,179	-0.03%
2023/08/30	2	19.58	2	19.35	19.25	0	3,199	0.00%
2023/08/29	0	0.00	2	19.55	19.65	-2	3,199	-0.06%
2023/08/28	1	19.10	0	0.00	19.15	1	3,217	0.03%
2023/08/25	2	19.68	2	19.60	19.65	0	3,188	0.00%
2023/08/24	16	19.71	1	19.70	19.70	15	3,164	0.47%
2023/08/23	2.6	20.80	1	20.25	20.25	1.6	3,126	0.05%
2023/08/22	17	20.16	16	20.28	20.45	1	3,054	0.03%
2023/08/21	10	20.48	5	20.39	20.10	5	2,924	0.17%
2023/08/18	0	0.00	4	20.40	20.40	-4	2,443	-0.16%
2023/08/16	0.4	18.10	2	18.00	18.00	-1.6	2,295	-0.07%
2023/08/15	3	18.17	1	18.15	18.15	2	2,295	0.09%
2023/08/14	4	17.66	2	17.80	17.55	2	2,277	0.09%
2023/08/11	2	18.10	0	0.00	18.10	2	2,244	0.09%
2023/08/10	16	18.76	0	0.00	18.70	16	2,124	0.75%
2023/08/09	10	18.80	0	0.00	18.85	10	2,121	0.47%
2023/08/07	2	19.20	0	0.00	19.25	2	2,122	0.09%
2023/08/04	1	19.60	0	0.00	19.55	1	2,153	0.05%
2023/08/02	11.1	19.58	0	0.00	19.40	11.1	2,161	0.51%
2023/08/01	1	19.75	0	0.00	19.75	1	2,201	0.05%
2023/07/31	2	19.85	0	0.00	19.55	2	2,185	0.09%
2023/07/28	1.2	20.27	0	0.00	20.00	1.2	2,149	0.05%
2023/07/27	1	19.50	3	19.55	19.70	-2	2,062	-0.10%
2023/07/26	0	0.00	2	19.30	19.10	-2	2,021	-0.10%
2023/07/25	1	18.90	2	18.85	18.90	-1	2,016	-0.05%
2023/07/24	11	19.10	3	19.30	19.00	8	2,014	0.40%
2023/07/21	11	20.00	1	20.05	19.80	10	1,997	0.50%
2023/07/20	2	20.10	0	0.00	20.15	2	1,999	0.10%
2023/07/18	2	20.53	2	20.55	20.40	0	2,023	0.00%
2023/07/17	6	22.57	0	0.00	22.45	6	1,979	0.30%
2023/07/14	5	22.22	2	22.15	22.30	3	1,989	0.15%
2023/07/13	4	21.83	1	22.25	21.70	3	2,005	0.15%
2023/07/12	8	22.41	1	22.35	22.30	7	2,005	0.35%
2023/07/11	5	22.80	0	0.00	22.85	5	2,001	0.25%
2023/07/10	7	22.87	26	22.85	22.75	-19	2,026	-0.94%
2023/07/07	6	23.17	0.4	23.15	23.10	5.6	2,052	0.27%
2023/07/06	5	23.35	0	0.00	23.30	5	2,072	0.24%
2023/07/04	1	23.75	2	23.58	23.55	-1	2,185	-0.05%
2023/07/03	2	23.45	12	23.61	23.50	-10	2,209	-0.45%
2023/06/30	10	22.93	3	22.95	22.90	7	2,191	0.32%
2023/06/29	3	22.50	1	22.50	22.55	2	2,179	0.09%
2023/06/28	1	22.65	0	0.00	22.60	1	2,201	0.05%
2023/06/27	18	23.13	0	0.00	22.90	18	2,254	0.80%
2023/06/26	8	23.20	0	0.00	23.10	8	2,323	0.34%
2023/06/21	1	23.15	1	23.15	23.10	0	2,359	0.00%
2023/06/19	17	23.31	0	0.00	23.35	17	2,520	0.67%
2023/06/16	0	0.00	2	23.80	23.75	-2	2,554	-0.08%
2023/06/14	1	23.15	0	0.00	23.65	1	2,633	0.04%
2023/06/13	5	23.10	0	0.00	23.15	5	2,765	0.18%
2023/06/12	1	23.15	2	23.15	23.15	-1	3,031	-0.03%
2023/06/09	2	23.40	1	23.35	23.35	1	3,148	0.03%
2023/06/08	3	23.52	2	23.50	23.55	1	3,264	0.03%
2023/06/06	1	23.25	0	0.00	23.15	1	3,690	0.03%
2023/06/05	4	23.08	0	0.00	23.00	4	3,938	0.10%
2023/06/02	1	22.90	1	22.85	22.85	0	4,096	0.00%
2023/06/01	4	22.45	2	22.45	22.50	2	4,484	0.04%
2023/05/30	2	22.95	0	0.00	22.90	2	5,964	0.03%
2023/05/29	3	23.17	0	0.00	23.10	3	6,939	0.04%
2023/05/26	11	23.07	0	0.00	23.00	11	8,096	0.14%
2023/05/25	28	23.69	0	0.00	23.50	28	8,546	0.33%
2023/05/24	7	23.85	10	23.90	23.85	-3	8,656	-0.03%
2023/05/23	10	24.10	0	0.00	23.85	10	8,694	0.12%
2023/05/19	1	23.50	0	0.00	23.50	1	8,705	0.01%
2023/05/18	1	23.80	20	23.65	23.65	-19	8,712	-0.22%
2023/05/16	0	0.00	2	23.75	23.75	-2	8,744	-0.02%
2023/05/15	2	23.30	0	0.00	23.75	2	8,803	0.02%
2023/05/12	4	23.48	0	0.00	23.75	4	8,843	0.05%
2023/05/11	1	23.65	0	0.00	23.65	1	8,862	0.01%
2023/05/10	23	23.97	1.3	23.92	24.10	21.7	8,858	0.24%
2023/05/09	1	23.30	0	0.00	23.30	1	8,828	0.01%
2023/05/08	5	23.49	0	0.00	23.40	5	8,844	0.06%
2023/05/05	0.2	24.40	0	0.00	24.40	0.2	8,932	0.00%
2023/05/03	6	24.33	2	24.33	24.30	4	9,031	0.04%
2023/05/02	1	24.65	0	0.00	24.65	1	9,054	0.01%
2023/04/28	1	25.00	0	0.00	25.10	1	9,074	0.01%
2023/04/27	0	24.60	0	0.00	24.60	0	9,137	0.00%
2023/04/26	0	0.00	3	24.20	24.40	-3	9,140	-0.03%
2023/04/25	5	24.80	0	0.00	24.55	5	9,128	0.05%
2023/04/24	1	25.35	0	0.00	25.25	1	9,120	0.01%
2023/04/21	2	25.73	0	0.00	25.50	2	9,128	0.02%
2023/04/19	1	26.40	0	0.00	26.35	1	9,142	0.01%
2023/04/18	0	0.00	6	27.01	26.75	-6	9,138	-0.07%
2023/04/17	0	0.00	1	27.30	27.30	-1	9,142	-0.01%
2023/04/14	5	27.10	1	27.00	27.10	4	9,195	0.04%
2023/04/13	0	0.00	13	26.90	26.85	-13	9,191	-0.14%
2023/04/12	27	27.04	12	26.95	26.95	15	9,219	0.16%
2023/04/11	2	27.10	10	27.05	27.05	-8	9,229	-0.09%
2023/04/10	10	27.70	0	0.00	27.10	10	9,280	0.11%
2023/04/07	7	27.20	5	27.15	27.25	2	9,327	0.02%
2023/04/06	1	26.85	1	26.60	26.60	0	9,454	0.00%
2023/03/31	2	26.35	0	0.00	26.30	2	9,552	0.02%
2023/03/30	3	26.35	7	26.40	26.30	-4	10,377	-0.04%
2023/03/29	0	0.00	1	26.50	26.30	-1	10,589	-0.01%
2023/03/28	4	26.60	0	0.00	26.45	4	10,780	0.04%
2023/03/23	11	26.32	7	26.31	26.20	4	11,589	0.03%
2023/03/22	0	0.00	1	27.30	27.10	-1	11,652	-0.01%
2023/03/21	1	27.35	1	27.35	27.35	0	11,700	0.00%
2023/03/20	4.6	27.40	0	0.00	27.10	4.6	11,728	0.04%
2023/03/17	8	27.31	0	0.00	27.45	8	11,858	0.07%
2023/03/16	21	27.80	9	28.49	27.20	12	11,863	0.10%
2023/03/15	2	28.45	0	0.00	28.10	2	11,814	0.02%
2023/03/14	22	28.61	20	28.56	28.55	2	11,682	0.02%
2023/03/13	5	28.62	4	28.80	28.85	1	11,698	0.01%
2023/03/10	16	29.17	4	28.88	28.65	12	11,695	0.10%
2023/03/09	1	29.60	7	29.51	29.45	-6	11,772	-0.05%
2023/03/08	8	29.60	6	29.68	29.20	2	11,774	0.02%
2023/03/07	7.1	30.14	1	30.20	30.15	6.1	11,672	0.05%
2023/03/06	14	30.50	23	30.29	30.50	-9	11,831	-0.08%
2023/03/03	62	30.52	67	30.66	30.80	-5	11,762	-0.04%
2023/03/02	18	29.85	18	29.80	29.70	0	11,512	0.00%
2023/03/01	13	29.08	32	28.91	28.40	-19	10,692	-0.18%
2023/02/24	28	27.71	68	27.69	28.60	-40	9,782	-0.41%
2023/02/23	28	25.92	20	26.24	26.10	8	8,677	0.09%
2023/02/22	4	24.73	2	24.85	24.60	2	8,298	0.02%
2023/02/21	0	0.00	1	24.05	24.35	-1	8,256	-0.01%
2023/02/15	1	23.70	4	23.53	23.60	-3	9,238	-0.03%
2023/02/14	10	23.55	0	0.00	23.55	10	9,274	0.11%
2023/02/13	4	23.33	10	23.45	23.35	-6	9,331	-0.06%
2023/02/10	3	24.30	3	24.42	24.05	0	9,472	0.00%
2023/02/09	1	24.75	1	24.50	24.50	0	9,676	0.00%
2023/02/07	1	24.70	1	24.80	24.70	0	9,825	0.00%
2023/02/06	0	0.00	4	24.84	24.85	-4	9,893	-0.04%
2023/02/03	17	25.46	3	25.48	25.25	14	9,994	0.14%
2023/01/31	0	0.00	26.1	24.95	24.95	-26.1	9,801	-0.27%
2023/01/30	0.7	24.65	2	24.43	24.60	-1.3	9,787	-0.01%
2023/01/17	2	24.60	11	24.42	24.65	-9	9,777	-0.09%
2023/01/16	10	24.01	0	0.00	24.05	10	9,731	0.10%
2023/01/12	25	24.20	1	24.20	24.05	24	9,746	0.25%
2023/01/11	3	24.30	6	24.47	24.20	-3	9,747	-0.03%
2023/01/10	1	24.20	0	0.00	24.20	1	9,755	0.01%
2023/01/09	2.1	24.21	0	0.00	24.35	2.1	9,774	0.02%
2023/01/06	0	0.00	1	24.10	24.20	-1	9,808	-0.01%
2023/01/05	5	24.35	0	0.00	24.30	5	9,838	0.05%
2023/01/04	10	24.55	10	24.55	24.35	0	9,848	0.00%
2022/12/29	9	25.03	0	0.00	25.05	9	9,871	0.09%
2022/12/28	1	25.20	2	25.20	25.05	-1	9,954	-0.01%
2022/12/27	12	25.53	6	25.35	25.45	6	9,993	0.06%
2022/12/26	23	25.56	19	25.65	25.60	4	9,946	0.04%
2022/12/23	5	26.42	5	26.36	26.45	0	9,782	0.00%
2022/12/22	27	27.52	22	27.35	26.65	5	9,662	0.05%
2022/12/21	2	25.93	5	26.22	26.25	-3	8,896	-0.03%
2022/12/20	2	26.03	5	25.86	25.45	-3	8,722	-0.03%
2022/12/19	2	26.40	6	25.58	25.35	-4	8,595	-0.05%
2022/12/16	17	26.41	9.1	26.53	26.25	7.9	8,458	0.09%
2022/12/15	4	25.48	25	25.27	25.65	-21	8,039	-0.26%
2022/12/14	25	24.59	1	24.70	24.70	24	8,006	0.30%
2022/12/13	0	0.00	2	25.80	25.60	-2	7,850	-0.03%
2022/12/12	10	25.48	0	0.00	25.45	10	7,823	0.13%
2022/12/09	2	25.55	11	25.95	26.00	-9	7,872	-0.11%
2022/12/07	5	25.20	0	0.00	25.10	5	7,959	0.06%
2022/12/06	0	0.00	0.7	25.20	25.15	-0.7	7,863	-0.01%
2022/12/05	10	25.60	10.1	25.85	25.60	-0.1	7,800	0.00%
2022/12/02	2	25.93	1	26.05	25.80	1	7,704	0.01%
2022/12/01	17	26.24	30	26.02	26.15	-13	7,618	-0.17%
2022/11/30	1	25.05	1	25.30	25.10	0	7,320	0.00%
2022/11/29	0	0.00	11	25.28	25.25	-11	7,262	-0.15%
2022/11/28	8	25.14	1	24.60	24.80	7	7,178	0.10%
2022/11/25	1	24.75	7.1	25.07	24.80	-6.1	6,882	-0.09%
2022/11/24	6	24.00	5.5	24.12	23.95	0.5	6,605	0.01%
2022/11/23	0.3	23.65	0	0.00	23.65	0.3	6,241	0.00%
2022/11/22	1	23.35	4.6	23.36	23.15	-3.6	6,260	-0.06%
2022/11/21	7	23.85	2	23.55	23.55	5	6,216	0.08%
2022/11/18	21.1	24.60	17	24.75	24.20	4.1	6,163	0.07%
2022/11/17	23	25.12	10	25.05	25.00	13	6,069	0.21%
2022/11/16	3	24.82	3	25.02	24.95	0	6,012	0.00%
2022/11/15	22	24.83	8	25.00	24.95	14	5,867	0.24%
2022/11/14	1	23.85	1	24.70	24.50	0	5,499	0.00%
2022/11/11	15	23.05	0	0.00	22.90	15	5,274	0.28%
2022/11/10	1	23.25	1	23.15	23.00	0	5,219	0.00%
2022/11/08	17	23.40	2	23.75	23.20	15	5,211	0.29%
2022/11/07	2	22.93	1	22.95	23.50	1	5,072	0.02%
2022/11/04	5	21.70	7	22.10	22.10	-2	4,849	-0.04%
2022/11/03	3	21.48	4	21.60	21.60	-1	4,732	-0.02%
2022/11/02	1	22.20	1	22.50	22.00	0	4,731	0.00%
2022/11/01	5	22.32	2	22.18	22.00	3	4,681	0.06%
2022/10/31	1	23.35	1	23.35	22.95	0	4,593	0.00%
2022/10/27	0	0.00	3	24.20	24.25	-3	4,627	-0.06%
2022/10/26	3	23.90	0	0.00	23.90	3	4,657	0.06%
2022/10/24	1	24.85	8	24.98	24.80	-7	4,708	-0.15%
2022/10/20	1	24.40	0	0.00	24.40	1	4,703	0.02%
2022/10/14	0	0.00	2	25.20	25.30	-2	4,938	-0.04%
2022/10/13	6	25.37	1	25.10	24.10	5	4,966	0.10%
2022/10/12	1	26.40	0	0.00	26.10	1	5,050	0.02%
2022/10/07	1	27.90	0	0.00	28.20	1	5,016	0.02%
2022/10/06	5	27.25	1	27.45	28.20	4	5,012	0.08%
2022/10/05	6	27.45	3	27.90	27.80	3	4,976	0.06%
2022/10/04	6	26.05	17	26.14	27.05	-11	4,909	-0.22%
2022/09/30	4	23.60	2	23.90	24.45	2	4,871	0.04%
2022/09/29	0	0.00	3	24.62	24.40	-3	4,901	-0.06%
2022/09/28	17	24.73	6	24.46	24.10	11	4,936	0.22%
2022/09/26	1	27.05	4	27.45	26.60	-3	4,929	-0.06%
2022/09/23	6	28.78	6	28.78	28.65	0	4,933	0.00%
2022/09/22	1	28.00	2	28.60	28.15	-1	4,893	-0.02%
2022/09/21	10	28.54	7	28.41	28.30	3	4,823	0.06%
2022/09/20	1	27.50	2	27.73	27.40	-1	4,735	-0.02%
2022/09/19	6	27.85	10	27.57	27.40	-4	4,889	-0.08%
2022/09/16	5	28.17	5	28.79	29.00	0	4,918	0.00%
2022/09/15	24	28.12	22	28.20	28.40	2	4,890	0.04%
2022/09/14	6	27.11	2	27.30	27.15	4	4,792	0.08%
2022/09/13	6	26.81	2	27.00	26.70	4	4,781	0.08%
2022/09/12	7	27.69	7	27.17	27.05	0	4,898	0.00%
2022/09/08	5	26.55	0	0.00	26.45	5	4,919	0.10%
2022/09/07	2	26.50	0	0.00	26.90	2	4,965	0.04%
2022/09/06	16	27.06	7	27.11	27.15	9	4,974	0.18%
2022/09/05	7	26.45	6	26.40	26.10	1	4,966	0.02%
2022/09/02	11	26.82	0	0.00	26.20	11	5,028	0.22%
2022/09/01	4	27.59	0	0.00	27.35	4	5,040	0.08%
2022/08/31	0	0.00	2	28.23	28.25	-2	5,093	-0.04%
2022/08/30	2	28.35	0	0.00	28.40	2	5,074	0.04%
2022/08/29	4	28.45	1	28.30	28.30	3	5,086	0.06%
2022/08/26	1	30.50	0	0.00	30.40	1	5,111	0.02%
2022/08/24	0	0.00	0	30.25	30.25	0	5,203	0.00%
2022/08/23	1	30.75	0	0.00	30.50	1	5,313	0.02%
2022/08/22	4	30.92	1	30.90	30.70	3	5,367	0.06%
2022/08/19	4	31.94	0	0.00	31.85	4	5,425	0.07%
2022/08/18	13	32.49	15	32.40	32.35	-2	5,535	-0.04%
2022/08/16	9	31.57	2	31.58	31.15	7	5,937	0.12%
2022/08/15	0.2	31.45	0	0.00	32.10	0.2	6,298	0.00%
2022/08/09	2	30.80	4	30.98	31.05	-2	6,501	-0.03%
2022/08/08	23	30.24	3	30.35	30.50	20	6,615	0.30%
2022/08/05	4	30.34	3	30.30	30.50	1	6,694	0.01%
2022/08/04	2	29.78	2	29.30	29.85	0	6,843	0.00%
2022/08/03	6	30.16	1	30.10	30.05	5	6,942	0.07%
2022/08/02	5	30.89	1	31.10	30.70	4	7,204	0.06%
2022/08/01	2	31.53	4	31.79	31.90	-2	7,446	-0.03%
2022/07/29	4	31.66	7	31.84	31.55	-3	7,651	-0.04%
2022/07/28	3	31.52	0	0.00	31.40	3	7,832	0.04%
2022/07/27	7	31.56	3	31.63	31.75	4	8,157	0.05%
2022/07/26	2	31.50	1	31.25	31.25	1	8,303	0.01%
2022/07/25	3.2	31.62	26	31.61	31.70	-22.8	8,565	-0.27%
2022/07/22	5	32.32	6	32.32	32.40	-1	8,659	-0.01%
2022/07/21	5	32.03	6	32.65	32.25	-1	8,824	-0.01%
2022/07/20	7	31.58	17	31.62	31.05	-10	8,884	-0.11%
2022/07/19	19	33.18	11	33.09	33.30	8	9,059	0.09%
2022/07/18	2.2	32.14	1	31.80	31.95	1.2	9,250	0.01%
2022/07/15	5	31.63	2	31.40	31.40	3	10,030	0.03%
2022/07/14	4	31.86	2	31.90	32.15	2	11,848	0.02%
2022/07/13	0	0.00	2	31.83	31.65	-2	12,520	-0.02%
2022/07/12	7	30.55	0	0.00	30.40	7	12,663	0.06%
2022/07/11	0.1	32.49	1	32.25	32.45	-0.9	13,093	-0.01%
2022/07/08	10	32.87	11	32.95	32.75	-1	13,146	-0.01%
2022/07/07	1	31.00	1	31.15	31.60	0	13,115	0.00%
2022/07/06	3	31.55	2	31.25	31.10	1	13,094	0.01%
2022/07/05	5	30.71	3	30.62	31.55	2	13,081	0.02%
2022/07/04	3	30.00	3	30.17	30.20	0	13,091	0.00%
2022/07/01	1	31.55	5.1	31.13	29.30	-4.1	13,082	-0.03%
2022/06/30	2	31.63	3	31.98	31.45	-1	13,010	-0.01%
2022/06/29	10	32.87	11	32.87	32.75	-1	12,971	-0.01%
2022/06/28	8	33.96	7	33.67	33.80	1	12,960	0.01%
2022/06/27	14.3	34.53	22	34.36	34.65	-7.8	12,946	-0.06%
2022/06/24	14.2	32.73	10.1	33.16	32.30	4.2	12,844	0.03%
2022/06/23	8	32.38	0	0.00	31.90	8	12,823	0.06%
2022/06/22	6	33.48	5	33.57	33.00	1	12,847	0.01%
2022/06/21	3	34.82	2	34.25	34.80	1	12,780	0.01%
2022/06/20	7	35.52	10	35.06	34.00	-3	12,761	-0.02%
2022/06/17	2	37.55	0	0.00	37.65	2	12,687	0.02%
2022/06/16	5	38.25	0	0.00	37.50	5	12,707	0.04%
2022/06/15	2	39.98	1	39.50	39.50	1	12,767	0.01%
2022/06/14	12	39.27	11	38.89	39.60	1	12,968	0.01%
2022/06/13	6	40.51	8	40.50	40.05	-2	13,235	-0.02%
2022/06/10	3	42.17	0	0.00	42.30	3	13,667	0.02%
2022/06/09	3	43.07	4	43.10	43.10	-1	14,312	-0.01%
2022/06/08	1	44.40	0	0.00	44.35	1	15,286	0.01%
2022/06/06	11	45.13	0	0.00	44.50	11	17,329	0.06%
2022/06/02	1	44.95	6	45.05	44.95	-5	17,409	-0.03%
2022/06/01	8	44.78	5	45.11	44.95	3	17,605	0.02%
2022/05/31	7	44.96	4	45.06	44.55	3	17,930	0.02%
2022/05/30	4	44.89	3	45.05	44.85	1	18,006	0.01%
2022/05/27	5	45.29	3	45.12	45.10	2	18,173	0.01%
2022/05/26	13	45.45	16	45.45	45.15	-3	18,374	-0.02%
2022/05/25	9	45.33	4	45.19	45.00	5	19,013	0.03%
2022/05/24	9	45.58	10	45.71	45.10	-1	19,477	-0.01%
2022/05/23	20	45.19	21	45.35	44.75	-1	19,728	-0.01%
2022/05/20	2	43.00	4	43.75	43.00	-2	19,665	-0.01%
2022/05/19	2.1	42.50	0	0.00	43.00	2.1	20,738	0.01%
2022/05/18	1	43.50	2	43.23	43.35	-1	21,265	0.00%
2022/05/17	6.1	42.95	4	42.68	42.75	2.1	21,280	0.01%
2022/05/16	9.1	42.84	5	43.40	43.65	4.1	21,284	0.02%
2022/05/13	8.1	43.41	7	43.72	43.35	1.1	21,195	0.00%
2022/05/12	4.2	44.12	5	44.97	42.75	-0.8	21,177	0.00%
2022/05/11	6.1	44.40	6.1	44.51	44.80	0	21,046	0.00%
2022/05/10	16.1	45.17	10	45.42	45.20	6.1	21,060	0.03%
2022/05/09	34	46.03	36	45.97	44.40	-2	20,835	-0.01%
2022/05/06	31	46.25	38	46.41	46.25	-7	20,764	-0.03%
2022/05/05	35	46.24	75	46.26	46.25	-40	20,663	-0.19%
2022/05/04	57	46.14	38	45.72	45.30	19	20,480	0.09%
2022/05/03	84	44.71	42	43.88	44.05	42	20,208	0.21%
2022/04/29	14	44.63	15	45.12	44.50	-1	20,137	0.00%
2022/04/28	5	42.80	5	42.95	42.45	0	19,944	0.00%
2022/04/27	4	43.76	1	43.35	43.15	3	19,857	0.02%
2022/04/26	52	45.33	49	43.85	43.40	3	19,656	0.02%
2022/04/25	22.9	45.75	4.1	45.49	45.25	18.8	19,467	0.10%
2022/04/22	10	49.13	11	48.83	48.70	-1	19,228	-0.01%
2022/04/21	65.3	49.57	92.1	49.43	49.00	-26.8	18,969	-0.14%
2022/04/20	51	49.84	53	49.72	48.25	-2	18,197	-0.01%
2022/04/19	45	47.61	52	47.56	47.25	-7	16,420	-0.04%
2022/04/18	13	45.88	31	46.08	45.40	-18	15,772	-0.11%
2022/04/15	59.7	46.25	54.3	46.16	45.60	5.4	15,688	0.03%
2022/04/14	10.1	44.13	4	44.19	44.10	6.1	15,270	0.04%
2022/04/13	0.1	43.60	3	43.73	43.55	-2.9	15,274	-0.02%
2022/04/11	4	42.86	19	42.65	42.65	-15	15,414	-0.10%
2022/04/08	7	42.83	5.1	42.86	42.90	1.9	15,461	0.01%
2022/04/07	3.1	41.24	5	41.97	41.00	-1.9	15,455	-0.01%
2022/04/06	4	42.93	0	0.00	42.80	4	15,481	0.03%
2022/03/31	3	43.62	2	43.50	43.45	1	15,620	0.01%
2022/03/29	5	44.45	3	44.32	44.10	2	15,639	0.01%
2022/03/28	2	43.23	11	42.71	44.05	-9	15,700	-0.06%
2022/03/25	10	43.24	10	43.42	43.10	0	15,880	0.00%
2022/03/24	11	44.62	7.7	44.56	44.45	3.3	15,869	0.02%
2022/03/23	0	0.00	0.2	45.00	44.90	-0.2	16,004	0.00%
2022/03/22	4	45.01	0	0.00	44.90	4	16,094	0.02%
2022/03/21	3	45.23	2	45.35	45.40	1	16,239	0.01%
2022/03/18	9.3	45.05	9	44.82	45.00	0.3	16,282	0.00%
2022/03/17	6	45.20	15	45.54	45.80	-9	16,302	-0.06%
2022/03/16	26	45.34	15	44.68	44.45	11	16,384	0.07%
2022/03/15	30.4	46.96	29	45.99	45.20	1.4	16,604	0.01%
2022/03/14	20.5	48.81	30	48.51	47.80	-9.5	16,799	-0.06%
2022/03/11	54	47.72	46	47.57	48.15	8	16,313	0.05%
2022/03/10	83	47.33	100.2	48.26	47.10	-17.2	15,460	-0.11%
2022/03/09	35	43.28	30.7	44.70	45.10	4.3	14,030	0.03%
2022/03/08	3	41.97	0	0.00	41.00	3	14,081	0.02%
2022/03/07	11	44.29	5	44.10	43.05	6	13,978	0.04%
2022/03/04	11	45.94	31	45.64	45.25	-20	13,893	-0.14%
2022/03/03	3	44.95	3	45.23	44.95	0	13,591	0.00%
2022/03/02	12	44.94	19.3	45.44	44.50	-7.3	13,513	-0.05%
2022/03/01	31	44.52	7	44.96	44.80	24	13,411	0.18%
2022/02/25	34	45.92	41	46.19	44.50	-7	13,260	-0.05%
2022/02/24	86	44.23	63	44.58	43.95	23	12,558	0.18%
2022/02/23	45	44.19	31	44.16	44.10	14	11,928	0.12%
2022/02/22	16	43.19	9	41.92	41.95	7	11,487	0.06%
2022/02/21	122	46.20	119	45.80	43.80	3	11,259	0.03%	大買/大賣/
2022/02/18	24	42.50	33.3	42.62	44.30	-9.3	10,238	-0.09%
2022/02/17	1	40.50	0	0.00	40.30	1	9,889	0.01%
2022/02/16	1	40.30	3	40.83	41.00	-2	9,903	-0.02%
2022/02/15	2	39.68	0	0.00	39.70	2	9,942	0.02%
2022/02/14	13	39.62	12	40.03	38.95	1	10,035	0.01%
2022/02/11	2	40.45	2	40.30	39.90	0	10,082	0.00%
2022/02/10	11.2	39.68	7	40.25	40.45	4.2	10,322	0.04%
2022/02/09	8	39.24	12	39.02	39.20	-4	10,424	-0.04%
2022/02/08	18	39.24	16	38.81	38.95	2	10,534	0.02%
2022/02/07	4	38.38	0	0.00	39.05	4	10,725	0.04%
2022/01/26	3	35.65	3	35.75	35.60	0	11,122	0.00%
2022/01/25	2	35.53	0	0.00	35.30	2	11,231	0.02%
2022/01/24	6	36.44	2	36.80	37.05	4	11,282	0.04%
2022/01/21	1	37.20	2	37.15	36.70	-1	11,408	-0.01%
2022/01/19	0	39.10	0	0.00	38.45	0	11,563	0.00%
2022/01/14	2	39.85	2	40.15	40.00	0	12,072	0.00%
2022/01/13	1	40.90	0	0.00	40.50	1	12,124	0.01%
2022/01/11	1	40.90	0	0.00	40.95	1	12,517	0.01%
2022/01/10	2.3	41.27	0	0.00	40.90	2.3	12,993	0.02%
2022/01/07	0	42.20	0	0.00	41.90	0	13,083	0.00%
2022/01/06	3	43.85	1	43.70	43.00	2	13,411	0.01%
2022/01/05	1.7	43.88	9	44.27	43.70	-7.3	13,643	-0.05%
2022/01/04	0.4	44.23	0	0.00	44.65	0.4	13,686	0.00%
2022/01/03	4.2	43.95	3	44.33	44.20	1.2	14,030	0.01%
2021/12/30	2	45.18	1	46.10	45.20	1	14,555	0.01%
2021/12/29	2	45.20	2	46.28	45.40	0	14,770	0.00%
2021/12/28	8	46.35	2	47.10	45.90	6	15,060	0.04%
2021/12/27	1	46.75	1	46.30	46.10	0	15,409	0.00%
2021/12/24	0.2	46.95	2	47.03	46.60	-1.8	15,659	-0.01%
2021/12/23	3	47.23	55	47.23	46.85	-52	16,080	-0.32%
2021/12/21	10	47.63	15	47.33	48.30	-5	16,421	-0.03%
2021/12/20	4.1	46.81	13	46.84	46.70	-8.9	16,321	-0.05%
2021/12/17	4	47.11	6	48.13	46.45	-2	16,507	-0.01%
2021/12/16	2	47.10	5	46.82	46.40	-3	16,710	-0.02%
2021/12/15	10	46.06	23	46.66	46.75	-13	16,713	-0.08%
2021/12/14	10	45.93	4	45.45	44.70	6	16,837	0.04%
2021/12/13	12	47.70	4	47.95	47.00	8	17,025	0.05%
2021/12/10	16	48.86	7	48.71	48.15	9	17,372	0.05%
2021/12/09	23.1	51.00	15	51.18	51.00	8.1	17,736	0.05%
2021/12/08	24	49.71	26	50.17	50.20	-2	17,981	-0.01%
2021/12/07	3	45.40	1	45.00	45.80	2	17,768	0.01%
2021/12/06	3	43.98	4	44.20	43.80	-1	18,102	-0.01%
2021/12/03	4	43.55	2	43.10	43.25	2	18,761	0.01%
2021/12/02	16	44.29	39	43.37	44.05	-23	19,708	-0.12%
2021/12/01	25	42.13	0	0.00	42.45	25	19,899	0.13%
2021/11/30	5	42.53	9	42.61	42.70	-4	20,658	-0.02%
2021/11/29	5	41.23	7	41.33	40.75	-2	21,644	-0.01%
2021/11/26	1	42.85	0	0.00	41.20	1	22,686	0.00%
2021/11/25	3	43.65	2	43.65	42.85	1	23,768	0.00%
2021/11/24	4	43.25	2	44.00	43.60	2	25,368	0.01%
2021/11/23	4	43.10	12	42.61	42.50	-8	25,959	-0.03%
2021/11/22	2	42.85	4	43.25	43.15	-2	27,384	-0.01%
2021/11/19	4	42.94	0	0.00	42.40	4	28,767	0.01%
2021/11/18	0	0.00	1	43.30	43.00	-1	30,998	0.00%
2021/11/17	14	43.94	1	43.15	43.05	13	31,371	0.04%
2021/11/16	15	44.62	9	44.18	44.20	6	32,589	0.02%
2021/11/15	2	42.35	1	42.80	42.70	1	34,574	0.00%
2021/11/12	3	42.07	3	42.42	42.55	0	35,327	0.00%
2021/11/11	1	42.50	1	41.65	41.50	0	35,478	0.00%
2021/11/10	2	44.18	0	0.00	43.35	2	35,594	0.01%
2021/11/09	3	44.00	2	44.60	43.90	1	35,942	0.00%
2021/11/08	4	43.95	4	44.18	44.30	0	35,955	0.00%
2021/11/05	2	42.60	1	43.35	43.30	1	36,121	0.00%
2021/11/04	11	43.44	6	43.71	42.90	5	36,514	0.01%
2021/11/03	29	43.41	42	44.42	43.45	-13	37,824	-0.03%
2021/11/02	9	41.32	3	41.63	41.10	6	38,083	0.02%
2021/11/01	1	41.10	8	41.61	41.10	-7	38,111	-0.02%
2021/10/29	3	40.63	3	40.55	40.80	0	38,187	0.00%
2021/10/28	7	41.37	5	40.61	40.20	2	38,417	0.01%
2021/10/27	1	40.50	1	40.65	40.65	0	38,808	0.00%
2021/10/26	2	41.50	0	0.00	42.00	2	39,488	0.01%
2021/10/25	2	42.10	24	41.24	42.00	-22	40,330	-0.05%
2021/10/22	11	41.22	1	41.10	41.10	10	40,941	0.02%
2021/10/21	1	44.20	0	0.00	43.30	1	41,212	0.00%
2021/10/20	1	43.40	24	44.21	43.20	-23	41,449	-0.06%
2021/10/19	8	44.64	5	44.80	44.10	3	41,844	0.01%
2021/10/18	8	44.36	33	44.08	45.65	-25	42,166	-0.06%
2021/10/15	14	44.10	10	44.40	44.30	4	42,403	0.01%
2021/10/14	19	44.23	7	43.39	44.20	12	42,793	0.03%
2021/10/13	10	45.35	23	46.36	43.50	-13	42,883	-0.03%
2021/10/12	8	46.59	6	45.36	45.90	2	44,043	0.00%
2021/10/08	18	48.77	9	48.79	48.70	9	44,735	0.02%
2021/10/07	29	48.78	23	48.89	48.50	6	45,111	0.01%
2021/10/06	41	46.71	22	46.30	45.00	19	45,156	0.04%
2021/10/05	16	47.27	9	47.75	47.85	7	45,594	0.02%
2021/10/04	42	50.78	7	50.26	47.00	35	46,100	0.08%
2021/10/01	9	56.29	5	54.72	53.00	4	47,629	0.01%
2021/09/30	4	57.70	18	56.59	58.40	-14	49,158	-0.03%
2021/09/29	18	56.89	20	56.21	54.70	-2	48,845	0.00%
2021/09/28	34	56.44	7	55.34	55.50	27	48,637	0.06%
2021/09/27	15	58.30	2	58.70	58.20	13	48,523	0.03%
2021/09/24	3	59.03	19	59.28	58.60	-16	48,505	-0.03%
2021/09/23	6	58.82	9	59.57	58.10	-3	48,309	-0.01%
2021/09/22	14	56.91	25	56.94	57.70	-11	48,010	-0.02%
2021/09/17	4	57.50	7	58.00	58.00	-3	47,987	-0.01%
2021/09/16	39	58.20	24	57.72	57.30	15	47,791	0.03%
2021/09/15	7	59.34	7	58.87	59.20	0	47,790	0.00%
2021/09/14	62	61.35	52.2	61.91	59.10	9.8	47,320	0.02%
2021/09/13	28	61.84	45	62.36	61.50	-17	47,114	-0.04%
2021/09/10	21	59.86	53	60.42	59.80	-32	46,563	-0.07%
2021/09/09	38	59.31	12	59.39	59.90	26	46,502	0.06%
2021/09/08	27	58.23	52	58.03	60.30	-25	48,879	-0.05%
2021/09/07	71	58.97	50	58.90	57.60	21	50,797	0.04%
2021/09/06	43	58.57	26	57.88	55.80	17	52,497	0.03%
2021/09/03	40	62.18	35	60.77	60.70	5	54,167	0.01%
2021/09/02	24	62.84	28	62.40	63.80	-4	54,218	-0.01%
2021/09/01	45	63.97	34	64.14	61.90	11	55,198	0.02%
2021/08/31	47	67.83	59.2	67.64	67.70	-12.2	54,516	-0.02%
2021/08/30	46	68.29	95	67.03	67.00	-49	53,818	-0.09%
2021/08/27	61	65.20	50.4	65.10	64.30	10.6	52,661	0.02%
2021/08/26	104	66.97	83	67.10	66.60	21	52,777	0.04%	大買/
2021/08/25	101	63.83	125	64.13	65.70	-24	52,918	-0.05%	大買/大賣/
2021/08/24	100.1	63.80	130	63.61	63.80	-29.9	52,005	-0.06%	大賣/
2021/08/23	6	57.93	29.2	60.10	60.50	-23.2	50,543	-0.05%
2021/08/20	65	53.64	66	53.90	55.00	-1	51,324	0.00%
2021/08/19	88.2	54.58	54	54.21	51.70	34.2	51,051	0.07%
2021/08/18	41	50.10	50	50.50	52.40	-9	50,007	-0.02%
2021/08/17	17	49.06	12	49.69	47.70	5	50,557	0.01%
2021/08/16	8	49.28	17	48.99	48.50	-9	50,984	-0.02%
2021/08/13	18	51.01	15	50.58	49.50	3	51,529	0.01%
2021/08/12	11	49.71	9	49.36	50.30	2	51,812	0.00%
2021/08/11	17	49.22	11	49.72	49.10	6	52,430	0.01%
2021/08/10	28	52.73	15	51.20	50.40	13	52,970	0.02%
2021/08/09	145	53.95	141	53.50	52.10	4	52,740	0.01%	大買/大賣/
2021/08/06	20	52.75	22.2	53.08	54.10	-2.2	51,535	0.00%
2021/08/05	10	49.82	5	50.50	49.20	5	51,190	0.01%
2021/08/04	2	52.20	3	51.43	50.90	-1	51,652	0.00%
2021/08/03	8	51.84	12	51.99	51.20	-4	53,098	-0.01%
2021/08/02	11	50.45	17	50.59	51.00	-6	53,338	-0.01%
2021/07/30	46	53.63	30	52.98	50.00	16	54,107	0.03%
2021/07/29	66	52.09	85.1	52.74	54.40	-19.1	53,367	-0.04%
2021/07/28	42	47.83	44	47.65	49.50	-2	52,449	0.00%
2021/07/27	25	48.43	23	48.19	46.50	2	51,673	0.00%
2021/07/26	13	51.08	49	51.81	49.30	-36	51,299	-0.07%
2021/07/23	23	51.34	32	51.86	53.50	-9	50,976	-0.02%
2021/07/22	19	50.08	25	50.45	49.85	-6	50,458	-0.01%
2021/07/21	52.1	55.73	39	53.63	51.70	13.1	49,923	0.03%
2021/07/20	18.2	54.21	20	54.77	56.40	-1.9	49,293	0.00%
2021/07/19	27	55.54	26	55.28	55.10	1	48,920	0.00%
2021/07/16	159	56.58	66	57.24	55.00	93	48,672	0.19%	大買/
2021/07/15	58	54.75	45	54.05	55.90	13	47,599	0.03%
2021/07/14	20	53.49	42	51.61	50.90	-22	47,513	-0.05%
2021/07/13	44	56.39	36	56.51	54.40	8	46,883	0.02%
2021/07/12	27	62.91	19	62.53	60.40	8	47,094	0.02%
2021/07/09	54	68.18	30	66.29	62.70	24	46,827	0.05%
2021/07/08	154.6	72.06	125	71.12	68.30	29.6	47,679	0.06%	大買/大賣/
2021/07/07	49.4	71.76	58.7	73.72	71.10	-9.3	46,134	-0.02%
2021/07/06	6	69.25	6.3	65.19	69.30	-0.3	44,771	0.00%
2021/07/05	0	0.00	4.1	62.50	63.00	-4.1	45,005	-0.01%
2021/07/02	2	67.00	13.5	69.80	67.50	-11.5	45,037	-0.03%
2021/07/01	16	66.56	6	70.20	69.00	10	45,081	0.02%
2021/06/30	1	59.50	6.5	62.95	63.90	-5.5	45,006	-0.01%
2021/06/29	7	59.23	1	59.00	59.00	6	44,970	0.01%
2021/06/28	0	0.00	4.8	64.20	62.20	-4.8	44,934	-0.01%
2021/06/25	3	59.13	0	0.00	59.40	3	44,861	0.01%
2021/06/24	2	61.45	16	59.31	60.90	-14	44,838	-0.03%
2021/06/23	3	62.10	5	62.10	62.10	-2	44,587	0.00%
2021/06/22	29.7	69.54	35	68.82	68.90	-5.3	44,606	-0.01%
2021/06/21	9	62.61	2.5	60.70	63.80	6.6	44,233	0.01%
2021/06/18	17.3	54.24	27.8	55.15	58.00	-10.5	45,082	-0.02%
2021/06/17	141	51.31	176.5	51.33	52.80	-35.5	45,290	-0.08%	大買/大賣/
2021/06/16	126.5	46.77	125	46.99	48.05	1.5	42,907	0.00%	大買/大賣/
2021/06/15	167	42.18	118	42.50	43.70	49	40,585	0.12%	大買/大賣/
2021/06/11	40	37.97	114.5	39.08	39.75	-74.5	37,979	-0.20%	大賣/
2021/06/10	45	36.29	41.1	35.57	36.15	3.9	36,106	0.01%
2021/06/09	110.1	37.71	86	37.44	36.60	24.1	35,605	0.07%	大買/
2021/06/08	8	36.34	15	36.76	36.90	-7	33,536	-0.02%
2021/06/07	10	33.80	20.5	34.14	33.55	-10.5	33,183	-0.03%
2021/06/04	19	37.46	21	36.57	35.45	-2	32,705	-0.01%
2021/06/03	53	39.17	46	38.87	38.30	7	32,180	0.02%
2021/06/02	92	38.41	111.5	38.83	37.70	-19.5	31,370	-0.06%	大賣/
2021/06/01	28	36.12	14	35.85	36.60	14	29,844	0.05%
2021/05/31	6.5	37.03	17.5	37.11	35.20	-11	29,322	-0.04%
2021/05/28	71	36.96	62	37.04	36.25	9	28,468	0.03%
2021/05/27	34.5	36.24	59	35.67	35.55	-24.5	27,260	-0.09%
2021/05/26	53	34.11	57.4	34.53	34.70	-4.4	26,202	-0.02%
2021/05/25	70	33.71	31	33.29	33.00	39	25,070	0.16%
2021/05/24	2	32.60	39.2	31.95	33.25	-37.2	23,739	-0.16%
2021/05/21	61	28.97	45	29.04	30.25	16	23,232	0.07%
2021/05/20	20	28.08	24	28.50	27.50	-4	22,566	-0.02%
2021/05/19	63.1	28.34	49	28.22	27.90	14.1	22,070	0.06%
2021/05/18	22	26.74	23	26.25	26.95	-1	21,209	0.00%
2021/05/17	8	25.20	7	25.20	25.20	1	20,287	0.00%
2021/05/14	22	29.86	41	28.83	27.95	-19	19,953	-0.10%
2021/05/13	16	31.62	27	31.19	31.05	-11	19,467	-0.06%
2021/05/12	24	35.16	20	35.40	34.45	4	19,082	0.02%
2021/05/11	61	37.59	102	38.39	38.25	-41	18,559	-0.22%	大賣/
2021/05/10	54	34.56	31.2	34.10	35.55	22.8	16,953	0.13%
2021/05/07	55	30.59	17.3	31.27	32.35	37.7	16,299	0.23%
2021/05/06	7	29.28	6	28.20	29.45	1	15,030	0.01%
2021/05/05	1	28.10	5	28.70	28.15	-4	14,974	-0.03%
2021/05/04	1	26.20	8	26.10	26.10	-7	14,922	-0.05%
2021/05/03	9	30.36	7	30.54	29.00	2	14,944	0.01%
2021/04/29	3	28.67	1	28.80	29.00	2	14,880	0.01%
2021/04/28	0	0.00	1	29.10	28.30	-1	14,931	-0.01%
2021/04/27	6	28.72	2	29.00	28.85	4	14,965	0.03%
2021/04/26	3	28.80	10.1	28.13	28.85	-7.1	14,986	-0.05%
2021/04/23	7	27.21	9	27.23	27.00	-2	14,973	-0.01%
2021/04/22	10	30.90	9	31.02	30.00	1	15,665	0.01%
2021/04/21	8.3	32.99	3	33.30	33.30	5.3	15,530	0.03%
2021/04/20	33	29.29	61.5	29.97	30.30	-28.5	15,294	-0.19%
2021/04/19	12	26.79	4	27.55	27.55	8	14,488	0.06%
2021/04/16	119.5	23.86	134	23.39	25.05	-14.5	14,367	-0.10%	大買/大賣/
2021/04/15	83	22.80	63	23.04	22.80	20	13,506	0.15%
2021/04/14	143	22.89	152	23.09	23.00	-9	13,125	-0.07%	大買/大賣/
2021/04/13	1	20.85	5	21.65	21.65	-4	11,426	-0.04%
2021/04/12	6	19.67	36	19.84	19.70	-30	10,992	-0.27%
2021/04/09	31	19.54	0	0.00	18.80	31	10,562	0.29%
2021/04/08	14	19.81	5	19.58	19.65	9	10,215	0.09%
2021/04/07	17	19.00	23	18.59	19.35	-6	10,214	-0.06%
2021/04/06	5	18.06	0	0.00	18.10	5	10,228	0.05%
2021/04/01	15	17.75	26	18.30	18.00	-11	10,401	-0.11%
2021/03/31	0	0.00	35	18.18	18.00	-35	10,538	-0.33%
2021/03/30	3	17.78	0	0.00	17.65	3	10,717	0.03%
2021/03/29	15	18.75	6.1	18.58	18.20	8.9	11,215	0.08%
2021/03/26	1.1	17.33	9	17.14	17.75	-7.9	11,431	-0.07%
2021/03/25	6	16.55	9	16.82	16.45	-3	11,419	-0.03%
2021/03/24	6	16.75	5	17.00	17.15	1	11,581	0.01%
2021/03/23	148	17.96	70	17.55	17.55	78	11,514	0.68%	大買/
2021/03/22	14	18.57	18	18.67	18.75	-4	10,458	-0.04%
2021/03/19	1	16.55	1.3	16.26	17.05	-0.3	9,986	0.00%
2021/03/18	7	14.62	92	15.43	15.50	-85	9,503	-0.89%
2021/03/17	3	14.00	25.8	13.96	14.10	-22.8	9,043	-0.25%
2021/03/16	26	13.43	10	13.68	13.85	16	8,790	0.18%
2021/03/15	4	12.35	13	12.45	12.75	-9	8,337	-0.11%
2021/03/11	1	11.70	0	0.00	11.75	1	8,026	0.01%
2021/03/09	0	0.00	2	12.00	11.80	-2	7,881	-0.03%
2021/03/08	0	0.00	3	11.90	11.65	-3	7,835	-0.04%
2021/03/05	13	11.89	2	11.75	11.45	11	7,790	0.14%
2021/03/04	1	11.35	1	11.55	11.75	0	7,710	0.00%
2021/03/02	0	0.00	1	12.00	11.30	-1	7,715	-0.01%
2021/02/26	1	11.45	0	0.00	11.70	1	7,669	0.01%
2021/02/25	2	11.70	1	11.90	11.65	1	7,613	0.01%
2021/02/24	4	11.73	0	0.00	11.65	4	7,539	0.05%
2021/02/23	14	11.93	0	12.05	11.90	14	7,470	0.19%
2021/02/22	0	0.00	5	12.08	12.10	-5	7,259	-0.07%
2021/02/19	17	11.61	4	11.53	11.50	13	7,117	0.18%
2021/02/18	0	0.00	14	11.35	11.35	-14	6,852	-0.20%
2021/02/17	0	0.00	12	10.03	10.35	-12	6,787	-0.18%
2021/02/05	3	9.97	1	9.98	9.90	2	6,741	0.03%
2021/02/04	2	9.95	0	0.00	9.94	2	6,759	0.03%
2021/02/03	7	10.00	2	10.40	9.98	5	6,780	0.07%
2021/02/02	10	10.58	0	0.00	10.35	10	7,029	0.14%
2021/02/01	0	0.00	93	9.85	9.91	-93	6,936	-1.34%
2021/01/28	0	0.00	2	10.20	10.25	-2	7,253	-0.03%
2021/01/27	2	10.00	2	10.10	9.96	0	7,213	0.00%
2021/01/25	4	10.59	2	10.80	10.75	2	7,238	0.03%
2021/01/22	93	9.75	0	0.00	10.25	93	7,138	1.30%
2021/01/21	2	9.78	19	9.74	9.72	-17	7,113	-0.24%
2021/01/20	7	10.07	7	10.20	9.56	0	7,016	0.00%
2021/01/19	0	0.00	2	11.35	10.45	-2	6,930	-0.03%
2021/01/18	8	11.18	4	10.98	11.00	4	6,890	0.06%
2021/01/15	50	12.53	31	11.71	11.20	19	6,737	0.28%
2021/01/14	2	11.65	0	0.00	12.35	2	5,819	0.03%
2021/01/07	10	11.40	1	11.75	11.40	9	5,419	0.17%
2021/01/05	0	0.00	5	12.70	13.00	-5	5,299	-0.09%
2021/01/04	2	13.00	0	0.00	13.10	2	5,336	0.04%
2020/12/31	0	0.00	5	12.85	13.00	-5	5,289	-0.09%
2020/12/30	0	0.00	33	12.69	12.70	-33	5,236	-0.63%
2020/12/29	0	0.00	40	14.34	13.20	-40	5,090	-0.79%
2020/12/28	22	14.39	44	14.15	14.50	-22	4,900	-0.45%
2020/12/25	46	12.95	2	12.95	13.20	44	4,643	0.95%
2020/12/24	14	12.14	2	12.00	12.40	12	4,435	0.27%
2020/12/23	31	10.97	44	11.05	11.95	-13	4,179	-0.31%
2020/12/22	8	10.93	0	0.00	10.90	8	3,646	0.22%
2020/12/18	0	0.00	43	8.66	9.08	-43	3,239	-1.33%
2020/12/17	30	8.42	1	8.60	8.26	29	3,017	0.96%
2020/12/16	0	0.00	4	8.29	8.48	-4	2,959	-0.14%
2020/12/15	23	8.34	2	8.37	8.03	21	2,864	0.73%
2020/12/14	0	0.00	2	7.53	7.94	-2	2,668	-0.07%
2020/12/11	28	7.46	0	0.00	7.33	28	2,575	1.09%
2020/12/09	10	7.67	13	7.83	7.70	-3	2,571	-0.12%
2020/12/08	0	0.00	4	7.60	7.79	-4	2,572	-0.16%
2020/12/07	0	0.00	4.3	7.30	7.40	-4.3	2,475	-0.17%
2020/12/03	0	0.00	3	7.56	7.41	-3	2,640	-0.11%
2020/12/01	0	0.00	10	7.56	7.53	-10	2,731	-0.37%
2020/11/30	25	7.64	0	0.00	7.63	25	2,732	0.91%
2020/11/27	8	7.48	0	0.00	7.50	8	2,719	0.29%
2020/11/26	2	7.44	0	0.00	7.57	2	2,822	0.07%
2020/11/24	0	0.00	2	7.23	7.18	-2	2,799	-0.07%
2020/11/18	1	7.08	2	7.18	7.19	-1	2,810	-0.04%
2020/11/12	1	7.27	0	0.00	7.08	1	2,794	0.04%
2020/11/10	11	7.62	11	7.81	7.20	0	2,747	0.00%
2020/11/09	5	7.44	4	7.27	7.29	1	2,431	0.04%
2020/11/06	0	0.00	2	7.24	7.18	-2	2,383	-0.08%
2020/11/05	4	7.28	0	0.00	7.19	4	2,383	0.17%
2020/10/26	0	0.00	3	7.15	7.39	-3	1,757	-0.17%
2020/09/22	3	6.88	10	6.91	6.92	-7	1,827	-0.38%
2020/09/11	3	7.26	1	7.80	7.23	2	1,823	0.11%
2020/09/10	7	7.89	1	7.93	7.68	6	1,828	0.33%
2020/09/08	11	7.97	5	8.02	7.85	6	1,773	0.34%
2020/09/07	1	7.43	4	7.56	7.63	-3	1,641	-0.18%
2020/09/01	5	7.39	0	0.00	7.30	5	1,740	0.29%
2020/07/14	0	0.00	2	6.38	6.40	-2	1,508	-0.13%
2020/07/03	2	7.04	0	0.00	6.90	2	1,429	0.14%
2020/06/19	0	0.00	7	6.59	6.54	-7	1,151	-0.61%
2020/06/18	7	6.68	0	0.00	6.54	7	1,123	0.62%
2020/06/11	1	6.13	0	0.00	6.13	1	1,049	0.10%
2020/06/08	0	0.00	1	6.32	6.34	-1	853	-0.12%
2020/06/04	0	0.00	15	5.25	5.25	-15	717	-2.09%
2020/05/18	16	5.07	0	0.00	4.95	16	615	2.60%
2020/05/08	0	0.00	1	5.59	5.55	-1	554	-0.18%
2020/03/20	0	0.00	1	4.80	4.66	-1	360	-0.28%
2020/03/16	0	0.00	4	5.83	5.65	-4	301	-1.33%
2020/03/02	0	0.00	0.6	6.71	6.80	-0.6	248	-0.24%
2020/02/06	0	0.00	6	6.98	7.07	-6	227	-2.64%
2020/02/05	0.1	6.92	5	6.93	6.94	-4.9	222	-2.20%
2019/11/27	0	0.00	1	8.23	8.32	-1	145	-0.69%
2019/11/11	0	0.00	0.3	8.40	8.45	-0.3	163	-0.17%
2019/10/25	0	0.00	2	8.63	8.63	-2	175	-1.14%
2019/10/03	0	0.00	0	8.60	8.63	0	248	-0.01%
2019/08/16	0	0.00	0.7	8.64	8.69	-0.7	295	-0.24%
2019/08/15	0	0.00	6	8.42	8.48	-6	294	-2.04%
2019/08/14	0	0.00	5	8.77	8.72	-5	295	-1.69%
2019/07/17	0	0.00	1	8.95	8.95	-1	270	-0.37%
2019/06/14	0	0.00	0.1	8.40	8.43	-0.1	310	-0.02%
2019/04/18	0	0.00	0.3	9.40	9.45	-0.3	410	-0.08%
2019/04/11	0	0.00	1	9.75	9.80	-1	424	-0.24%
2019/04/08	0	0.00	2	9.70	9.74	-2	441	-0.45%
2019/04/03	0	0.00	1	9.65	9.69	-1	472	-0.21%
2019/03/21	0	0.00	4	10.70	10.65	-4	474	-0.84%
2019/03/20	0	0.00	2	10.65	10.65	-2	476	-0.42%
2019/02/25	0.1	10.40	2	10.35	10.40	-1.9	566	-0.34%
2019/01/30	0	0.00	30	7.26	7.25	-30	537	-5.58%
2019/01/25	0	0.00	4	7.31	7.34	-4	532	-0.75%
2019/01/09	0	0.00	0.7	7.35	7.40	-0.7	713	-0.10%
2018/12/07	0	0.00	2	7.40	7.41	-2	683	-0.29%
2018/12/06	2	7.40	0	0.00	7.36	2	682	0.29%
2018/12/04	0	0.00	2	7.65	7.62	-2	678	-0.29%
2018/11/30	0	0.00	2.1	7.46	7.48	-2.1	668	-0.31%
2018/11/20	2	7.15	0	0.00	7.19	2	623	0.32%
2018/10/25	0	0.00	2	7.36	7.50	-2	860	-0.23%
2018/10/24	2	7.63	0	0.00	7.73	2	851	0.23%
2018/10/23	1	7.90	0	0.00	7.86	1	843	0.12%
2018/10/22	0	0.00	2	8.33	8.18	-2	823	-0.24%
2018/10/18	0	0.00	4	8.14	8.42	-4	760	-0.53%
2018/10/16	0	0.00	2	8.13	7.93	-2	726	-0.28%
2018/10/15	2	7.90	0	0.00	8.00	2	698	0.29%
2018/08/29	0	0.00	2.1	8.01	8.18	-2.1	889	-0.24%
2018/08/27	1	8.08	0	0.00	8.03	1	911	0.11%
2018/08/22	0	0.00	1	8.05	8.06	-1	885	-0.11%
2018/08/21	0	0.00	3	8.15	8.00	-3	881	-0.34%
2018/08/13	13	7.47	0	0.00	7.42	13	864	1.50%
2018/08/10	1	7.66	0	0.00	7.67	1	851	0.12%
2018/08/08	2	7.91	0	0.00	7.92	2	835	0.24%
2018/08/07	4	8.04	3	8.14	8.00	1	820	0.12%
2018/08/06	2	7.70	0	0.00	7.72	2	757	0.26%
2018/08/01	1	7.56	0	0.00	7.58	1	756	0.13%
2018/07/27	1	7.50	0	0.00	7.55	1	835	0.12%
2018/07/26	1	7.52	0	0.00	7.48	1	839	0.12%
2018/07/25	1	7.50	0	0.00	7.48	1	829	0.12%
2018/07/24	1	7.55	0	0.00	7.58	1	823	0.12%
2018/07/23	1	7.38	0	0.00	7.40	1	807	0.12%
2018/07/20	0	0.00	35	7.29	7.30	-35	790	-4.43%
2018/06/22	0	0.00	0.4	7.40	7.48	-0.4	918	-0.04%
2018/06/12	2	7.60	0	0.00	7.58	2	1,282	0.16%
2018/05/10	0	0.00	9	7.85	7.70	-9	1,101	-0.82%
2018/05/07	14	8.06	0	0.00	8.03	14	1,079	1.30%
2018/03/27	19	7.28	0	0.00	7.39	19	1,034	1.84%
2018/03/26	10	7.42	0	0.00	7.40	10	987	1.01%
2018/03/23	0	0.00	2	7.17	7.17	-2	677	-0.30%
2018/03/22	2	8.13	0	0.00	7.89	2	515	0.39%
2018/03/19	0	0.00	1	8.89	8.85	-1	450	-0.22%
2018/03/15	0	0.00	15	8.79	8.87	-15	454	-3.30%
2018/03/14	2	8.83	0	0.00	8.81	2	458	0.44%
2018/02/08	0	0.00	5	8.63	8.69	-5	551	-0.91%
2018/02/07	0	0.00	10	8.69	8.65	-10	554	-1.80%
2018/01/24	0	0.00	5	9.26	9.20	-5	531	-0.94%
2018/01/04	5	9.36	0	0.00	9.30	5	485	1.03%
2018/01/03	11	9.50	0	0.00	9.31	11	477	2.30%
2018/01/02	2	9.41	2	9.61	9.54	0	454	0.00%