四維航 (5608)-永豐金-羅東券商分點個股進出

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
19.35
漲跌
▲0.75
漲幅
+4.03%
成交量
5,814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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/26	3	19.35	11	19.33	19.35	-8	2,060	-0.39%
2024/04/25	1	18.55	0	0.00	18.60	1	1,981	0.05%
2024/04/22	3	18.82	7	19.19	18.55	-4	2,014	-0.20%
2024/04/19	10	18.59	14	19.08	18.55	-4	1,982	-0.20%
2024/04/17	2	18.45	0	0.00	18.45	2	1,895	0.11%
2024/04/16	8	18.44	1	18.40	18.40	7	1,925	0.36%
2024/04/15	1	19.25	3	19.55	19.30	-2	1,958	-0.10%
2024/04/12	1	19.45	3	19.42	19.45	-2	1,975	-0.10%
2024/04/09	0	0.00	7	18.74	18.65	-7	2,212	-0.32%
2024/04/08	0	18.35	2.3	18.22	18.45	-2.2	2,280	-0.10%
2024/04/01	0	0.00	1	18.65	18.60	-1	2,362	-0.04%
2024/03/29	1.1	18.40	0.5	18.45	18.45	0.6	2,439	0.02%
2024/03/28	0.4	18.50	0	0.00	18.40	0.4	2,567	0.02%
2024/03/27	1	18.50	0	0.00	18.45	1	2,659	0.04%
2024/03/26	2	18.80	0	0.00	18.55	2	2,817	0.07%
2024/03/25	1	18.85	0	0.00	19.05	1	2,837	0.04%
2024/03/22	1.1	18.90	0	0.00	19.05	1.1	2,906	0.04%
2024/03/21	3	19.06	0	0.00	19.05	3	3,085	0.10%
2024/03/20	1	19.15	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	4	19.59	19.45	-4	3,173	-0.13%
2024/03/18	4	19.04	0.1	19.10	19.20	3.9	3,222	0.12%
2024/03/15	5	18.94	0	0.00	19.65	5	3,269	0.15%
2024/03/14	1	19.35	0	0.00	19.35	1	3,293	0.03%
2024/03/13	3	19.55	0	0.00	19.40	3	3,451	0.09%
2024/03/12	1	19.85	0	0.00	19.85	1	3,653	0.03%
2024/03/11	0	0.00	13	19.98	19.85	-13	3,991	-0.33%
2024/03/08	2.3	19.37	1	19.80	19.45	1.3	5,408	0.02%
2024/03/07	41.2	19.60	0	0.00	19.50	41.2	5,923	0.70%
2024/03/06	4	19.85	0	0.00	19.80	4	6,307	0.06%
2024/03/05	1	20.05	1	20.25	20.10	0	6,441	0.00%
2024/03/04	3	19.85	0	0.00	19.80	3	7,003	0.04%
2024/03/01	1	19.70	0	0.00	20.00	1	7,171	0.01%
2024/02/29	0	0.00	9	19.99	20.10	-9	7,190	-0.13%
2024/02/27	3	19.57	1	19.75	19.30	2	7,128	0.03%
2024/02/26	32	19.93	1	20.00	19.80	31	7,127	0.43%
2024/02/23	5	19.79	0	0.00	19.65	5	7,108	0.07%
2024/02/22	5	19.79	11	20.10	20.10	-6	7,088	-0.08%
2024/02/21	1	20.05	3	20.22	20.05	-2	7,042	-0.03%
2024/02/20	3	19.70	1	19.75	19.70	2	6,968	0.03%
2024/02/19	0	0.00	2	19.45	19.40	-2	6,946	-0.03%
2024/02/16	0	0.00	2	19.33	19.20	-2	6,943	-0.03%
2024/02/15	1	18.90	0	0.00	19.05	1	6,941	0.01%
2024/01/25	2	19.58	0	0.00	19.40	2	6,925	0.03%
2024/01/24	1	19.55	1	20.15	19.70	0	6,922	0.00%
2024/01/23	1	19.55	0	0.00	19.60	1	6,912	0.01%
2024/01/22	0	19.50	0	0.00	19.45	0	6,907	0.00%
2024/01/18	0	0.00	5	19.25	19.35	-5	6,893	-0.07%
2024/01/17	1	19.10	0	0.00	19.10	1	6,882	0.01%
2024/01/16	2	19.85	0	0.00	19.50	2	6,859	0.03%
2024/01/12	2	20.08	0	0.00	20.00	2	6,861	0.03%
2024/01/10	3	19.82	0	0.00	19.80	3	6,925	0.04%
2024/01/09	2	20.78	1	20.30	20.30	1	6,893	0.01%
2024/01/08	1	21.15	0	0.00	21.30	1	6,839	0.01%
2024/01/05	5	21.65	5	21.70	21.70	0	6,793	0.00%
2024/01/04	7	21.65	10	21.51	21.55	-3	6,685	-0.04%
2024/01/03	0	0.00	1	21.00	20.95	-1	6,539	-0.02%
2024/01/02	3	21.00	2	21.28	20.75	1	6,532	0.02%
2023/12/29	1	20.60	0	0.00	20.55	1	6,453	0.02%
2023/12/28	1	20.60	0	0.00	20.55	1	6,461	0.02%
2023/12/27	0	0.00	0.1	21.05	20.90	-0.1	6,449	0.00%
2023/12/25	3.1	20.86	1	21.25	20.40	2.1	6,355	0.03%
2023/12/22	0	22.05	0	0.00	21.90	0	6,274	0.00%
2023/12/21	1	21.90	8	22.06	22.10	-7	6,181	-0.11%
2023/12/20	2	21.18	2	21.45	21.45	0	6,018	0.00%
2023/12/19	0	0.00	4	21.80	21.40	-4	5,989	-0.07%
2023/12/18	4	21.53	5	21.81	21.70	-1	5,966	-0.02%
2023/12/15	0	0.00	1	21.35	21.25	-1	5,984	-0.02%
2023/12/14	1	21.60	2	21.10	21.10	-1	6,033	-0.02%
2023/12/13	1	21.70	0	0.00	21.65	1	6,061	0.02%
2023/12/12	1.4	21.85	0	0.00	21.65	1.4	6,318	0.02%
2023/12/11	1	22.05	1	22.00	22.00	0	6,362	0.00%
2023/12/08	7	22.17	0	0.00	22.15	7	6,290	0.11%
2023/12/07	4	22.73	0	0.00	22.50	4	6,127	0.07%
2023/12/06	1	23.00	4	23.13	23.55	-3	5,917	-0.05%
2023/12/05	223	24.42	219	24.33	24.00	4	5,593	0.07%	大買/大賣/
2023/12/04	6	22.01	11	22.30	23.35	-5	4,171	-0.12%
2023/12/01	5	21.20	32	21.11	21.25	-27	3,637	-0.74%
2023/11/30	1	20.10	1	20.45	19.95	0	3,249	0.00%
2023/11/29	7	19.71	1	19.95	19.80	6	3,115	0.19%
2023/11/28	5	19.63	11	20.20	20.20	-6	2,523	-0.24%
2023/11/27	9	18.45	10	18.89	18.40	-1	2,339	-0.04%
2023/11/24	1	18.05	0	0.00	18.05	1	2,319	0.04%
2023/11/22	1	17.90	5	18.05	17.85	-4	2,358	-0.17%
2023/11/21	0	0.00	4	18.01	17.95	-4	2,395	-0.17%
2023/11/17	10	18.15	8	18.05	18.00	2	2,569	0.08%
2023/11/16	5	17.90	9	17.85	17.85	-4	2,711	-0.15%
2023/11/14	0	0.00	1	17.70	17.45	-1	3,318	-0.03%
2023/11/13	7	17.36	1	17.40	17.30	6	3,343	0.18%
2023/11/10	1	17.70	0	0.00	17.60	1	3,337	0.03%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/08	3	17.95	1	17.90	17.85	2	3,395	0.06%
2023/11/03	6	18.18	0	0.00	18.15	6	3,537	0.17%
2023/11/01	0	0.00	15	17.78	17.80	-15	3,551	-0.42%
2023/10/31	0	0.00	3	17.70	17.70	-3	3,556	-0.08%
2023/10/25	0	0.00	0.9	18.25	18.25	-0.9	3,725	-0.02%
2023/10/24	12	18.19	0	0.00	18.25	12	3,782	0.32%
2023/10/23	1	18.20	4	18.25	18.25	-3	3,799	-0.08%
2023/10/20	1	18.25	0	0.00	18.60	1	3,806	0.03%
2023/10/19	13	18.78	7	19.08	18.80	6	3,831	0.16%
2023/10/18	7	18.55	0	0.00	18.55	7	3,807	0.18%
2023/10/17	1	18.65	6	18.60	18.55	-5	3,792	-0.13%
2023/10/16	1	18.80	3	18.70	18.70	-2	3,798	-0.05%
2023/10/13	1	19.10	0	0.00	18.95	1	3,845	0.03%
2023/10/11	10	19.19	0	0.00	19.10	10	3,896	0.26%
2023/10/06	0	0.00	1	19.70	19.60	-1	3,913	-0.03%
2023/10/04	0	0.00	15	19.12	19.15	-15	3,898	-0.38%
2023/10/03	2	19.03	0	0.00	18.85	2	3,888	0.05%
2023/10/02	2	19.33	0	0.00	19.15	2	3,882	0.05%
2023/09/26	0	0.00	1	19.55	19.55	-1	3,842	-0.03%
2023/09/25	1	19.80	0	0.00	19.85	1	3,897	0.03%
2023/09/22	1	19.80	3	19.85	19.90	-2	3,917	-0.05%
2023/09/21	1	20.40	0	0.00	20.00	1	3,909	0.03%
2023/09/20	15	21.00	0	0.00	20.45	15	3,869	0.39%
2023/09/19	4.5	20.56	4	20.89	20.65	0.5	3,679	0.01%
2023/09/18	1	20.65	4.2	20.69	20.55	-3.2	3,597	-0.09%
2023/09/15	5	20.59	30	20.78	20.55	-25	3,512	-0.71%
2023/09/14	0	0.00	3	19.82	19.75	-3	3,182	-0.09%
2023/09/11	2	19.00	0	0.00	18.80	2	3,136	0.06%
2023/09/08	2	19.10	1	19.40	19.05	1	3,176	0.03%
2023/09/07	2	19.03	0	0.00	18.90	2	3,159	0.06%
2023/09/05	1	19.30	0	0.00	19.45	1	3,160	0.03%
2023/09/04	0	0.00	7	19.48	19.35	-7	3,185	-0.22%
2023/09/01	3	19.05	0	0.00	19.05	3	3,170	0.09%
2023/08/31	13	19.22	0	0.00	19.15	13	3,179	0.41%
2023/08/30	10	19.40	1	19.35	19.25	9	3,199	0.28%
2023/08/29	0	0.00	4	19.63	19.65	-4	3,199	-0.13%
2023/08/28	1	19.45	0	0.00	19.15	1	3,217	0.03%
2023/08/24	9	19.72	0	0.00	19.70	9	3,164	0.28%
2023/08/22	0	0.00	5	20.44	20.45	-5	3,054	-0.16%
2023/08/21	93	20.55	93	20.59	20.10	0	2,924	0.00%
2023/08/18	25	19.96	29	20.06	20.40	-4	2,443	-0.16%
2023/08/17	1	18.45	1	18.65	18.55	0	2,310	0.00%
2023/08/16	0	0.00	11	18.00	18.00	-11	2,295	-0.48%
2023/08/15	0	0.00	14	18.17	18.15	-14	2,295	-0.61%
2023/08/14	2	17.78	0	0.00	17.55	2	2,277	0.09%
2023/08/11	10	18.04	2	18.25	18.10	8	2,244	0.36%
2023/08/10	1	18.65	0	0.00	18.70	1	2,124	0.05%
2023/08/09	0	0.00	10	18.85	18.85	-10	2,121	-0.47%
2023/08/08	1	19.10	0	0.00	19.00	1	2,113	0.05%
2023/08/07	6	19.18	0	0.00	19.25	6	2,122	0.28%
2023/08/04	0	0.00	1	19.55	19.55	-1	2,153	-0.05%
2023/08/02	3	19.55	0	0.00	19.40	3	2,161	0.14%
2023/08/01	3	19.68	0	0.00	19.75	3	2,201	0.14%
2023/07/31	1	19.65	0	0.00	19.55	1	2,185	0.05%
2023/07/28	20	20.27	9	20.21	20.00	11	2,149	0.51%
2023/07/27	7	19.65	6	19.67	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	0	0.00	1	19.05	18.90	-1	2,016	-0.05%
2023/07/24	6	19.03	0	0.00	19.00	6	2,014	0.30%
2023/07/21	1	19.80	0	0.00	19.80	1	1,997	0.05%
2023/07/20	0	0.00	3	20.20	20.15	-3	1,999	-0.15%
2023/07/18	4	20.55	0	0.00	20.40	4	2,023	0.20%
2023/07/14	0	0.00	2	22.15	22.30	-2	1,989	-0.10%
2023/07/13	3	21.93	0	0.00	21.70	3	2,005	0.15%
2023/07/10	0.2	22.85	0	0.00	22.75	0.2	2,026	0.01%
2023/07/07	3	23.05	4	23.10	23.10	-1	2,052	-0.05%
2023/07/04	2	23.68	9.5	23.91	23.55	-7.5	2,185	-0.34%
2023/07/03	15	23.63	4	23.61	23.50	11	2,209	0.50%
2023/06/30	0	0.00	1	22.95	22.90	-1	2,191	-0.05%
2023/06/28	0	0.00	2	22.63	22.60	-2	2,201	-0.09%
2023/06/27	0	0.00	4	22.90	22.90	-4	2,254	-0.18%
2023/06/26	2	23.15	0	0.00	23.10	2	2,323	0.09%
2023/06/16	2	23.75	0	0.00	23.75	2	2,554	0.08%
2023/06/14	3.3	23.65	0.2	23.60	23.65	3.1	2,633	0.12%
2023/06/12	1	23.10	0	0.00	23.15	1	3,031	0.03%
2023/06/09	3	23.32	7	23.36	23.35	-4	3,148	-0.13%
2023/06/08	7	23.35	9	23.41	23.55	-2	3,264	-0.06%
2023/06/07	0	0.00	1	23.25	23.20	-1	3,577	-0.03%
2023/06/06	1.5	23.29	0	0.00	23.15	1.5	3,690	0.04%
2023/06/05	1	23.15	1	23.05	23.00	0	3,938	0.00%
2023/06/02	0	0.00	43	22.85	22.85	-43	4,096	-1.05%
2023/06/01	1	22.50	0	0.00	22.50	1	4,484	0.02%
2023/05/29	0	0.00	5	23.15	23.10	-5	6,939	-0.07%
2023/05/26	9	23.22	0	0.00	23.00	9	8,096	0.11%
2023/05/25	5	23.66	2	23.53	23.50	3	8,546	0.04%
2023/05/23	0	0.00	0.1	23.95	23.85	-0.1	8,694	0.00%
2023/05/22	0	0.00	0.2	23.95	23.95	-0.2	8,707	0.00%
2023/05/11	1	23.55	1	23.75	23.65	0	8,862	0.00%
2023/05/10	0	0.00	1	23.85	24.10	-1	8,858	-0.01%
2023/05/08	3	23.52	0	0.00	23.40	3	8,844	0.03%
2023/05/04	0	0.00	0.7	24.50	24.35	-0.7	8,990	-0.01%
2023/05/03	10	24.30	0	0.00	24.30	10	9,031	0.11%
2023/05/02	1	24.60	0	0.00	24.65	1	9,054	0.01%
2023/04/27	0	0.00	20	24.65	24.60	-20	9,137	-0.22%
2023/04/26	1	24.25	0	0.00	24.40	1	9,140	0.01%
2023/04/25	1	24.80	0	0.00	24.55	1	9,128	0.01%
2023/04/21	5	25.93	0	0.00	25.50	5	9,128	0.05%
2023/04/19	4	26.39	0	0.00	26.35	4	9,142	0.04%
2023/04/17	0	0.00	10	27.40	27.30	-10	9,142	-0.11%
2023/04/13	2	26.85	2	27.15	26.85	0	9,191	0.00%
2023/04/11	0	0.00	0.5	27.10	27.05	-0.5	9,229	-0.01%
2023/04/10	12	27.20	2	27.55	27.10	10	9,280	0.11%
2023/04/07	0	0.00	9.5	27.06	27.25	-9.5	9,327	-0.10%
2023/04/06	0	0.00	8	26.78	26.60	-8	9,454	-0.08%
2023/03/30	3	26.32	0	0.00	26.30	3	10,377	0.03%
2023/03/29	1	26.25	0	0.00	26.30	1	10,589	0.01%
2023/03/28	5	26.62	0	0.00	26.45	5	10,780	0.05%
2023/03/27	0	0.00	8	26.96	27.05	-8	10,957	-0.07%
2023/03/24	0	0.00	1	26.50	26.40	-1	11,421	-0.01%
2023/03/23	6	26.27	0	0.00	26.20	6	11,589	0.05%
2023/03/22	2	27.28	0	0.00	27.10	2	11,652	0.02%
2023/03/21	0	0.00	4	27.38	27.35	-4	11,700	-0.03%
2023/03/20	3	27.30	0	0.00	27.10	3	11,728	0.03%
2023/03/17	2	27.25	1	27.40	27.45	1	11,858	0.01%
2023/03/16	24	27.34	1	28.55	27.20	23	11,863	0.19%
2023/03/15	33	28.39	5	28.48	28.10	28	11,814	0.24%
2023/03/14	5	28.55	0	0.00	28.55	5	11,682	0.04%
2023/03/13	11	28.84	4	28.93	28.85	7	11,698	0.06%
2023/03/10	35	29.74	33	29.30	28.65	2	11,695	0.02%
2023/03/09	1	29.50	0	0.00	29.45	1	11,772	0.01%
2023/03/08	10	29.35	1	29.25	29.20	9	11,774	0.08%
2023/03/07	24	30.18	0	0.00	30.15	24	11,672	0.21%
2023/03/06	16	30.42	26	30.36	30.50	-10	11,831	-0.08%
2023/03/03	3	30.20	18	30.25	30.80	-15	11,762	-0.13%
2023/03/02	33	29.67	56.8	29.85	29.70	-23.8	11,512	-0.21%
2023/03/01	24.4	28.68	20	28.12	28.40	4.4	10,692	0.04%
2023/02/24	14.1	27.66	26	27.83	28.60	-11.9	9,782	-0.12%
2023/02/23	2	25.40	22	25.71	26.10	-20	8,677	-0.23%
2023/02/22	5	24.45	12.2	24.60	24.60	-7.2	8,298	-0.09%
2023/02/21	1	24.35	2	24.45	24.35	-1	8,256	-0.01%
2023/02/20	0	0.00	1	23.90	23.95	-1	8,417	-0.01%
2023/02/16	1	23.90	2	23.80	23.80	-1	9,135	-0.01%
2023/02/15	0	0.00	4	23.61	23.60	-4	9,238	-0.04%
2023/02/14	4	23.53	2	23.70	23.55	2	9,274	0.02%
2023/02/13	0	0.00	5	23.30	23.35	-5	9,331	-0.05%
2023/02/10	3	24.05	0	0.00	24.05	3	9,472	0.03%
2023/02/09	8	24.52	0	0.00	24.50	8	9,676	0.08%
2023/02/08	1	24.65	0	0.00	24.65	1	9,803	0.01%
2023/02/06	4	24.80	5	24.85	24.85	-1	9,893	-0.01%
2023/02/03	5	25.60	2	25.55	25.25	3	9,994	0.03%
2023/02/02	4	25.15	0	0.00	25.20	4	9,867	0.04%
2023/02/01	0	0.00	5	24.95	25.05	-5	9,828	-0.05%
2023/01/31	5	24.80	0	0.00	24.95	5	9,801	0.05%
2023/01/30	4	24.48	0	0.00	24.60	4	9,787	0.04%
2023/01/17	2	24.55	7	24.60	24.65	-5	9,777	-0.05%
2023/01/13	0	0.00	2	24.20	24.00	-2	9,736	-0.02%
2023/01/12	1	24.20	0	0.00	24.05	1	9,746	0.01%
2023/01/11	2	24.20	0	0.00	24.20	2	9,747	0.02%
2023/01/10	5	24.40	5	24.25	24.20	0	9,755	0.00%
2023/01/06	0	0.00	2	24.15	24.20	-2	9,808	-0.02%
2023/01/04	4	24.53	0	0.00	24.35	4	9,848	0.04%
2022/12/30	0	0.00	0.1	25.20	25.10	-0.1	9,835	0.00%
2022/12/26	10	25.63	0	0.00	25.60	10	9,946	0.10%
2022/12/23	8	26.38	0	0.00	26.45	8	9,782	0.08%
2022/12/22	19	27.82	28	27.89	26.65	-9	9,662	-0.09%
2022/12/21	0	0.00	1	26.20	26.25	-1	8,896	-0.01%
2022/12/20	1	25.50	3	25.95	25.45	-2	8,722	-0.02%
2022/12/19	5	25.88	6	26.39	25.35	-1	8,595	-0.01%
2022/12/16	13	26.40	16	26.38	26.25	-3	8,458	-0.04%
2022/12/15	0	0.00	1	25.50	25.65	-1	8,039	-0.01%
2022/12/14	3	24.70	0	0.00	24.70	3	8,006	0.04%
2022/12/13	8	25.88	3	25.95	25.60	5	7,850	0.06%
2022/12/12	3	25.60	0	0.00	25.45	3	7,823	0.04%
2022/12/09	0	0.00	4	25.80	26.00	-4	7,872	-0.05%
2022/12/08	4	25.00	2	24.85	25.05	2	7,941	0.03%
2022/12/07	2.5	25.30	26	25.55	25.10	-23.5	7,959	-0.30%
2022/12/02	1	26.00	0	0.00	25.80	1	7,704	0.01%
2022/12/01	1.2	25.88	3	26.43	26.15	-1.8	7,618	-0.02%
2022/11/30	3	25.15	0	0.00	25.10	3	7,320	0.04%
2022/11/29	0	0.00	3	25.03	25.25	-3	7,262	-0.04%
2022/11/28	4	24.73	13	25.07	24.80	-9	7,178	-0.13%
2022/11/25	11	24.34	13	25.12	24.80	-2	6,882	-0.03%
2022/11/24	10	24.20	4.7	23.99	23.95	5.3	6,605	0.08%
2022/11/18	1	24.45	0	0.00	24.20	1	6,163	0.02%
2022/11/16	0	0.00	18	24.85	24.95	-18	6,012	-0.30%
2022/11/15	3.7	24.86	12	25.04	24.95	-8.3	5,867	-0.14%
2022/11/14	7	24.41	6	24.12	24.50	1	5,499	0.02%
2022/11/11	1	23.00	4	23.53	22.90	-3	5,274	-0.06%
2022/11/10	5	23.01	2	23.45	23.00	3	5,219	0.06%
2022/11/09	10	23.25	0	0.00	23.35	10	5,225	0.19%
2022/11/08	2	23.50	2	23.70	23.20	0	5,211	0.00%
2022/11/07	4	23.70	22	23.35	23.50	-18	5,072	-0.35%
2022/11/04	5	22.15	1	22.20	22.10	4	4,849	0.08%
2022/11/02	6	22.14	5	22.25	22.00	1	4,731	0.02%
2022/11/01	20	22.25	2	22.28	22.00	18	4,681	0.38%
2022/10/31	5	23.12	0	0.00	22.95	5	4,593	0.11%
2022/10/26	1	23.90	3	23.90	23.90	-2	4,657	-0.04%
2022/10/25	1	24.55	0	0.00	24.35	1	4,668	0.02%
2022/10/24	0	0.00	9	24.86	24.80	-9	4,708	-0.19%
2022/10/20	3	24.05	1	24.45	24.40	2	4,703	0.04%
2022/10/19	5	24.76	6	25.14	24.85	-1	4,701	-0.02%
2022/10/18	9	24.71	5	25.02	24.75	4	4,725	0.08%
2022/10/17	19	24.03	15	24.51	24.65	4	4,804	0.08%
2022/10/14	0	0.00	8	25.46	25.30	-8	4,938	-0.16%
2022/10/13	9	24.33	1	24.10	24.10	8	4,966	0.16%
2022/10/12	11	26.32	0	0.00	26.10	11	5,050	0.22%
2022/10/11	0	0.00	1	27.45	27.30	-1	5,033	-0.02%
2022/10/07	1	28.10	0	0.00	28.20	1	5,016	0.02%
2022/10/06	0	0.00	3	27.88	28.20	-3	5,012	-0.06%
2022/10/05	1	27.90	1	27.65	27.80	0	4,976	0.00%
2022/10/04	4	26.34	14	26.64	27.05	-10	4,909	-0.20%
2022/09/28	4	24.83	0	0.00	24.10	4	4,936	0.08%
2022/09/27	5	26.75	1	26.80	26.55	4	4,900	0.08%
2022/09/26	2	26.85	1	27.35	26.60	1	4,929	0.02%
2022/09/23	0	0.00	2	28.95	28.65	-2	4,933	-0.04%
2022/09/22	2	27.95	0	0.00	28.15	2	4,893	0.04%
2022/09/21	2	28.45	8	28.66	28.30	-6	4,823	-0.12%
2022/09/19	3	27.65	0	0.00	27.40	3	4,889	0.06%
2022/09/16	1	28.15	0	0.00	29.00	1	4,918	0.02%
2022/09/15	5	27.98	7	28.39	28.40	-2	4,890	-0.04%
2022/09/14	1	27.20	4	27.19	27.15	-3	4,792	-0.06%
2022/09/13	4	26.86	0	0.00	26.70	4	4,781	0.08%
2022/09/12	6	27.22	4	27.60	27.05	2	4,898	0.04%
2022/09/07	0	0.00	1	26.65	26.90	-1	4,965	-0.02%
2022/09/06	0	0.00	17	27.18	27.15	-17	4,974	-0.34%
2022/09/05	7	26.61	1	26.55	26.10	6	4,966	0.12%
2022/09/02	15	26.95	2	26.35	26.20	13	5,028	0.26%
2022/09/01	2	27.55	0	0.00	27.35	2	5,040	0.04%
2022/08/30	1	28.30	0	0.00	28.40	1	5,074	0.02%
2022/08/29	4	28.60	1	28.50	28.30	3	5,086	0.06%
2022/08/26	2	30.55	10	30.55	30.40	-8	5,111	-0.16%
2022/08/25	1	30.50	0	0.00	30.45	1	5,122	0.02%
2022/08/22	3	30.75	0	0.00	30.70	3	5,367	0.06%
2022/08/19	6	31.92	0	0.00	31.85	6	5,425	0.11%
2022/08/18	24	32.34	8	32.46	32.35	16	5,535	0.29%
2022/08/17	0	0.00	4	31.95	31.90	-4	5,699	-0.07%
2022/08/16	4	31.40	0	0.00	31.15	4	5,937	0.07%
2022/08/15	2	31.50	2	31.95	32.10	0	6,298	0.00%
2022/08/12	0	0.00	6	31.85	32.15	-6	6,355	-0.09%
2022/08/11	2	31.30	4	31.58	31.30	-2	6,388	-0.03%
2022/08/10	6	31.23	10	31.45	31.25	-4	6,427	-0.06%
2022/08/09	0	0.00	2	30.95	31.05	-2	6,501	-0.03%
2022/08/08	0	0.00	3	30.62	30.50	-3	6,615	-0.05%
2022/08/05	4	30.45	0	0.00	30.50	4	6,694	0.06%
2022/08/03	6	30.08	0	0.00	30.05	6	6,942	0.09%
2022/08/02	4	30.65	1	30.80	30.70	3	7,204	0.04%
2022/08/01	0	0.00	4	31.78	31.90	-4	7,446	-0.05%
2022/07/29	4	31.70	0	0.00	31.55	4	7,651	0.05%
2022/07/27	3	31.40	3	31.70	31.75	0	8,157	0.00%
2022/07/26	4	31.25	2	31.35	31.25	2	8,303	0.02%
2022/07/25	5	31.57	4	31.85	31.70	1	8,565	0.01%
2022/07/22	5	32.70	3	32.33	32.40	2	8,659	0.02%
2022/07/21	4	32.20	9	32.26	32.25	-5	8,824	-0.06%
2022/07/20	11	31.43	7	31.78	31.05	4	8,884	0.05%
2022/07/19	4	33.31	7	33.09	33.30	-3	9,059	-0.03%
2022/07/18	2	32.20	0	0.00	31.95	2	9,250	0.02%
2022/07/15	32	31.48	0	0.00	31.40	32	10,030	0.32%
2022/07/13	32	31.71	0	0.00	31.65	32	12,520	0.26%
2022/07/12	0	0.00	1	30.65	30.40	-1	12,663	-0.01%
2022/07/11	1	32.80	0	0.00	32.45	1	13,093	0.01%
2022/07/08	0	0.00	2	32.40	32.75	-2	13,146	-0.02%
2022/07/06	0	0.00	3	31.30	31.10	-3	13,094	-0.02%
2022/07/05	0	0.00	4	31.53	31.55	-4	13,081	-0.03%
2022/07/04	0	0.00	2	30.20	30.20	-2	13,091	-0.02%
2022/07/01	4	30.78	2	30.05	29.30	2	13,082	0.02%
2022/06/30	2	31.50	0	0.00	31.45	2	13,010	0.02%
2022/06/29	0	0.00	1	32.75	32.75	-1	12,971	-0.01%
2022/06/28	0	0.00	2	33.80	33.80	-2	12,960	-0.02%
2022/06/27	2	34.65	3	34.13	34.65	-1	12,946	-0.01%
2022/06/24	5	32.45	0	0.00	32.30	5	12,844	0.04%
2022/06/23	12	32.20	10	31.95	31.90	2	12,823	0.02%
2022/06/22	2	34.80	5	33.45	33.00	-3	12,847	-0.02%
2022/06/21	5	34.38	7	34.79	34.80	-2	12,780	-0.02%
2022/06/20	2	35.60	1	35.10	34.00	1	12,761	0.01%
2022/06/17	2	37.73	2	37.60	37.65	0	12,687	0.00%
2022/06/15	2	39.88	1	40.05	39.50	1	12,767	0.01%
2022/06/14	2	39.65	18	38.94	39.60	-16	12,968	-0.12%
2022/06/13	3	40.58	0	0.00	40.05	3	13,235	0.02%
2022/06/10	5	42.30	2	42.05	42.30	3	13,667	0.02%
2022/06/09	5	43.17	0	0.00	43.10	5	14,312	0.03%
2022/06/07	4	44.60	0	0.00	44.60	4	16,911	0.02%
2022/06/06	7	44.93	6	45.08	44.50	1	17,329	0.01%
2022/06/02	1	45.10	1	44.95	44.95	0	17,409	0.00%
2022/06/01	5	44.98	14	45.17	44.95	-9	17,605	-0.05%
2022/05/31	28	44.92	44	45.05	44.55	-16	17,930	-0.09%
2022/05/30	4	44.90	1	44.95	44.85	3	18,006	0.02%
2022/05/27	11	45.04	3	45.25	45.10	8	18,173	0.04%
2022/05/26	12	44.94	4	45.38	45.15	8	18,374	0.04%
2022/05/25	6	45.59	2	46.08	45.00	4	19,013	0.02%
2022/05/24	14	45.65	18	45.56	45.10	-4	19,477	-0.02%
2022/05/23	4	45.15	8	44.88	44.75	-4	19,728	-0.02%
2022/05/20	2	43.78	1	43.70	43.00	1	19,665	0.01%
2022/05/19	2	41.93	8	42.53	43.00	-6	20,738	-0.03%
2022/05/18	1	43.45	2	43.38	43.35	-1	21,265	0.00%
2022/05/17	2	42.85	1	43.85	42.75	1	21,280	0.00%
2022/05/16	5	42.94	1	42.80	43.65	4	21,284	0.02%
2022/05/13	1	43.40	0	0.00	43.35	1	21,195	0.00%
2022/05/12	1	44.95	0	0.00	42.75	1	21,177	0.00%
2022/05/11	5	44.41	1	44.35	44.80	4	21,046	0.02%
2022/05/10	1	45.70	1	45.40	45.20	0	21,060	0.00%
2022/05/09	1	45.55	11	45.73	44.40	-10	20,835	-0.05%
2022/05/06	2	45.83	2	45.63	46.25	0	20,764	0.00%
2022/05/05	8	46.56	14	46.26	46.25	-6	20,663	-0.03%
2022/05/04	16	46.19	17	45.57	45.30	-1	20,480	0.00%
2022/05/03	5	44.00	2	43.88	44.05	3	20,208	0.01%
2022/04/29	4	45.03	5.3	44.63	44.50	-1.3	20,137	-0.01%
2022/04/28	3	42.52	0	0.00	42.45	3	19,944	0.02%
2022/04/27	13	43.52	3	44.12	43.15	10	19,857	0.05%
2022/04/26	6	45.53	0	0.00	43.40	6	19,656	0.03%
2022/04/25	3	45.27	2	45.15	45.25	1	19,467	0.01%
2022/04/22	2	49.25	5	48.97	48.70	-3	19,228	-0.02%
2022/04/21	20	49.58	19	49.69	49.00	1	18,969	0.01%
2022/04/20	100	50.20	104	51.13	48.25	-4	18,197	-0.02%	大賣/
2022/04/19	31	47.80	33.1	47.86	47.25	-2.1	16,420	-0.01%
2022/04/18	3	46.85	5	45.80	45.40	-2	15,772	-0.01%
2022/04/15	5	46.22	19	46.19	45.60	-14	15,688	-0.09%
2022/04/14	0	0.00	2	44.13	44.10	-2	15,270	-0.01%
2022/04/13	1	43.70	0	0.00	43.55	1	15,274	0.01%
2022/04/12	0	0.00	2	42.93	42.95	-2	15,396	-0.01%
2022/04/11	2	42.93	0	0.00	42.65	2	15,414	0.01%
2022/04/08	3	42.95	8	42.38	42.90	-5	15,461	-0.03%
2022/04/07	4	41.45	5	42.51	41.00	-1	15,455	-0.01%
2022/04/06	1	42.85	0	0.00	42.80	1	15,481	0.01%
2022/04/01	1	43.00	2	43.55	43.60	-1	15,596	-0.01%
2022/03/31	2	43.70	3	43.47	43.45	-1	15,620	-0.01%
2022/03/30	8	43.99	6	44.18	44.00	2	15,630	0.01%
2022/03/29	5	44.20	15	44.15	44.10	-10	15,639	-0.06%
2022/03/28	2	44.15	7	43.87	44.05	-5	15,700	-0.03%
2022/03/25	6	43.28	19	43.45	43.10	-13	15,880	-0.08%
2022/03/24	1	44.45	0	0.00	44.45	1	15,869	0.01%
2022/03/23	3	45.18	5	44.96	44.90	-2	16,004	-0.01%
2022/03/22	1	44.90	0	0.00	44.90	1	16,094	0.01%
2022/03/21	1	45.45	1	45.50	45.40	0	16,239	0.00%
2022/03/18	4	44.91	3	44.95	45.00	1	16,282	0.01%
2022/03/17	7	45.85	7	45.28	45.80	0	16,302	0.00%
2022/03/16	15	45.09	16	44.53	44.45	-1	16,384	-0.01%
2022/03/15	5	46.15	23.2	45.81	45.20	-18.2	16,604	-0.11%
2022/03/14	41	48.54	24	48.12	47.80	17	16,799	0.10%
2022/03/11	70.2	47.83	68.3	48.19	48.15	1.9	16,313	0.01%
2022/03/10	74	47.55	62.3	47.85	47.10	11.7	15,460	0.08%
2022/03/09	4	44.85	13	44.45	45.10	-9	14,030	-0.06%
2022/03/08	5	42.92	13	41.98	41.00	-8	14,081	-0.06%
2022/03/07	3	43.83	4	44.03	43.05	-1	13,978	-0.01%
2022/03/04	16	45.59	30.4	45.75	45.25	-14.4	13,893	-0.10%
2022/03/03	3	45.00	18.2	45.25	44.95	-15.2	13,591	-0.11%
2022/03/02	7	44.80	1	44.95	44.50	6	13,513	0.04%
2022/03/01	10	44.60	2	45.90	44.80	8	13,411	0.06%
2022/02/25	51	46.25	54	45.59	44.50	-3	13,260	-0.02%
2022/02/24	18	45.04	24	45.01	43.95	-6	12,558	-0.05%
2022/02/23	35	44.00	34	43.97	44.10	1	11,928	0.01%
2022/02/22	8	42.70	16	43.29	41.95	-8	11,487	-0.07%
2022/02/21	201	46.19	202	45.68	43.80	-1	11,259	-0.01%	大買/大賣/
2022/02/18	30	42.65	53	42.51	44.30	-23	10,238	-0.22%
2022/02/17	6	40.61	0	0.00	40.30	6	9,889	0.06%
2022/02/16	1	41.00	9	40.57	41.00	-8	9,903	-0.08%
2022/02/15	3	39.97	4	39.86	39.70	-1	9,942	-0.01%
2022/02/14	3	39.52	1	40.15	38.95	2	10,035	0.02%
2022/02/11	6	39.95	1	40.60	39.90	5	10,082	0.05%
2022/02/10	17	39.99	16	40.05	40.45	1	10,322	0.01%
2022/02/09	3	39.02	6	39.30	39.20	-3	10,424	-0.03%
2022/02/08	6	39.04	4	39.15	38.95	2	10,534	0.02%
2022/02/07	2	37.88	13	38.75	39.05	-11	10,725	-0.10%
2022/01/26	6	35.72	7	35.75	35.60	-1	11,122	-0.01%
2022/01/25	12	35.65	0.1	35.50	35.30	11.9	11,231	0.11%
2022/01/24	0	0.00	5	36.64	37.05	-5	11,282	-0.04%
2022/01/21	6	37.15	1	37.85	36.70	5	11,408	0.04%
2022/01/19	1	38.45	1	39.30	38.45	0	11,563	0.00%
2022/01/18	0	0.00	3	40.02	39.65	-3	11,669	-0.03%
2022/01/17	1	39.50	0	0.00	39.50	1	11,855	0.01%
2022/01/14	2	39.80	2	39.90	40.00	0	12,072	0.00%
2022/01/12	2	40.30	0	0.00	41.20	2	12,267	0.02%
2022/01/11	2	41.40	4	41.19	40.95	-2	12,517	-0.02%
2022/01/10	1	40.80	0	0.00	40.90	1	12,993	0.01%
2022/01/07	1.6	41.92	0	0.00	41.90	1.6	13,083	0.01%
2022/01/06	4	43.34	1.1	42.96	43.00	2.9	13,411	0.02%
2022/01/05	4	43.75	1	44.05	43.70	3	13,643	0.02%
2022/01/04	0	0.00	2	44.33	44.65	-2	13,686	-0.01%
2022/01/03	5	44.10	1	43.80	44.20	4	14,030	0.03%
2021/12/30	1	45.20	0	0.00	45.20	1	14,555	0.01%
2021/12/29	3	45.73	1	46.35	45.40	2	14,770	0.01%
2021/12/28	27	46.51	29	46.16	45.90	-2	15,060	-0.01%
2021/12/27	0	0.00	2	46.60	46.10	-2	15,409	-0.01%
2021/12/24	0	0.00	1	47.05	46.60	-1	15,659	-0.01%
2021/12/23	9	47.61	8	47.25	46.85	1	16,080	0.01%
2021/12/22	40	47.71	49	47.67	47.60	-9	16,309	-0.06%
2021/12/21	6	46.43	23	47.94	48.30	-17	16,421	-0.10%
2021/12/20	5	47.12	4	47.31	46.70	1	16,321	0.01%
2021/12/17	60	47.46	58	46.96	46.45	2	16,507	0.01%
2021/12/16	24	46.86	1	47.65	46.40	23	16,710	0.14%
2021/12/15	2	46.00	4	47.35	46.75	-2	16,713	-0.01%
2021/12/14	2	44.65	1	44.95	44.70	1	16,837	0.01%
2021/12/13	3	48.28	30	47.00	47.00	-27	17,025	-0.16%
2021/12/10	70	48.82	40	49.03	48.15	30	17,372	0.17%
2021/12/09	97	50.70	71	50.88	51.00	26	17,736	0.15%
2021/12/08	20	49.85	7	49.78	50.20	13	17,981	0.07%
2021/12/07	1	44.50	11	45.61	45.80	-10	17,768	-0.06%
2021/12/06	1	44.25	2	44.30	43.80	-1	18,102	-0.01%
2021/12/03	41	43.56	50	43.73	43.25	-9	18,761	-0.05%
2021/12/02	58	44.15	47	44.24	44.05	11	19,708	0.06%
2021/12/01	68	42.05	63	42.45	42.45	5	19,899	0.03%
2021/11/30	0	0.00	1	41.50	42.70	-1	20,658	0.00%
2021/11/29	1	41.20	1	41.40	40.75	0	21,644	0.00%
2021/11/26	7	41.57	0	0.00	41.20	7	22,686	0.03%
2021/11/25	0	0.00	23	42.88	42.85	-23	23,768	-0.10%
2021/11/24	21	43.06	0	0.00	43.60	21	25,368	0.08%
2021/11/23	5	43.40	5	42.50	42.50	0	25,959	0.00%
2021/11/22	0	0.00	14	43.15	43.15	-14	27,384	-0.05%
2021/11/19	19	42.86	5	42.40	42.40	14	28,767	0.05%
2021/11/18	1	43.45	1	43.80	43.00	0	30,998	0.00%
2021/11/17	7	42.40	18	43.04	43.05	-11	31,371	-0.04%
2021/11/16	35	43.97	45	44.24	44.20	-10	32,589	-0.03%
2021/11/15	0	0.00	1	42.30	42.70	-1	34,574	0.00%
2021/11/12	6	42.20	22	42.50	42.55	-16	35,327	-0.05%
2021/11/11	63	42.59	26	41.77	41.50	37	35,478	0.10%
2021/11/10	10	43.73	26	43.76	43.35	-16	35,594	-0.04%
2021/11/09	3	44.05	10	44.24	43.90	-7	35,942	-0.02%
2021/11/08	30	44.02	23	44.34	44.30	7	35,955	0.02%
2021/11/05	24	42.60	12	42.95	43.30	12	36,121	0.03%
2021/11/04	26	43.65	25	42.67	42.90	1	36,514	0.00%
2021/11/03	35	43.78	33	44.02	43.45	2	37,824	0.01%
2021/11/02	1	41.35	2	41.90	41.10	-1	38,083	0.00%
2021/10/28	2	41.00	3	40.60	40.20	-1	38,417	0.00%
2021/10/27	1	40.95	0	0.00	40.65	1	38,808	0.00%
2021/10/26	10	41.35	0	0.00	42.00	10	39,488	0.03%
2021/10/25	1	41.80	3	41.43	42.00	-2	40,330	0.00%
2021/10/22	13	42.21	9	41.13	41.10	4	40,941	0.01%
2021/10/21	2	43.60	1	43.35	43.30	1	41,212	0.00%
2021/10/20	22	44.09	0	0.00	43.20	22	41,449	0.05%
2021/10/19	5	45.25	7	44.73	44.10	-2	41,844	0.00%
2021/10/18	3	45.40	8	44.55	45.65	-5	42,166	-0.01%
2021/10/15	11	44.00	1	44.35	44.30	10	42,403	0.02%
2021/10/14	8	44.53	12	44.35	44.20	-4	42,793	-0.01%
2021/10/13	14	44.54	12	45.75	43.50	2	42,883	0.00%
2021/10/12	15	45.17	1	44.60	45.90	14	44,043	0.03%
2021/10/08	16	48.42	12	48.28	48.70	4	44,735	0.01%
2021/10/07	13	48.96	11	48.62	48.50	2	45,111	0.00%
2021/10/06	11	46.33	20	46.29	45.00	-9	45,156	-0.02%
2021/10/05	7	47.64	7	47.56	47.85	0	45,594	0.00%
2021/10/04	16	50.97	12	51.55	47.00	4	46,100	0.01%
2021/10/01	8	54.28	6	54.53	53.00	2	47,629	0.00%
2021/09/30	13	58.97	16	58.50	58.40	-3	49,158	-0.01%
2021/09/29	8	56.39	11	56.32	54.70	-3	48,845	-0.01%
2021/09/28	6	55.48	8	56.03	55.50	-2	48,637	0.00%
2021/09/27	6	58.23	0	0.00	58.20	6	48,523	0.01%
2021/09/24	5	59.20	4	58.60	58.60	1	48,505	0.00%
2021/09/23	1	58.00	3	58.80	58.10	-2	48,309	0.00%
2021/09/22	2	56.85	1	56.70	57.70	1	48,010	0.00%
2021/09/17	5	58.20	10	57.65	58.00	-5	47,987	-0.01%
2021/09/16	8	57.16	0	0.00	57.30	8	47,791	0.02%
2021/09/15	5	59.26	3	59.27	59.20	2	47,790	0.00%
2021/09/14	4	59.93	3	60.13	59.10	1	47,320	0.00%
2021/09/13	29	62.27	35	62.04	61.50	-6	47,114	-0.01%
2021/09/10	23	60.25	8	60.19	59.80	15	46,563	0.03%
2021/09/09	16	59.84	28	59.42	59.90	-12	46,502	-0.03%
2021/09/08	24	58.62	8	59.56	60.30	16	48,879	0.03%
2021/09/07	26	59.81	23	59.46	57.60	3	50,797	0.01%
2021/09/06	19	58.53	12	56.88	55.80	7	52,497	0.01%
2021/09/03	14	61.11	5	61.70	60.70	9	54,167	0.02%
2021/09/02	7	62.19	6	61.42	63.80	1	54,218	0.00%
2021/09/01	27	63.41	7	62.51	61.90	20	55,198	0.04%
2021/08/31	32	67.38	27	67.71	67.70	5	54,516	0.01%
2021/08/30	106	69.23	120	69.26	67.00	-14	53,818	-0.03%	大買/大賣/
2021/08/27	26	65.73	10	65.11	64.30	16	52,661	0.03%
2021/08/26	19	67.18	28	66.79	66.60	-9	52,777	-0.02%
2021/08/25	57	64.92	62	64.19	65.70	-5	52,918	-0.01%
2021/08/24	85	63.72	95	63.30	63.80	-10	52,005	-0.02%
2021/08/23	52	58.51	65	59.44	60.50	-13	50,543	-0.03%
2021/08/20	37	53.99	33	54.07	55.00	4	51,324	0.01%
2021/08/19	123	54.87	115	54.43	51.70	8	51,051	0.02%	大買/大賣/
2021/08/18	20	50.37	20	50.89	52.40	0	50,007	0.00%
2021/08/17	19	48.89	17	49.85	47.70	2	50,557	0.00%
2021/08/16	6	49.21	4	49.19	48.50	2	50,984	0.00%
2021/08/13	24	51.05	19	51.03	49.50	5	51,529	0.01%
2021/08/12	5	49.95	0	0.00	50.30	5	51,812	0.01%
2021/08/11	0	0.00	5	47.92	49.10	-5	52,430	-0.01%
2021/08/10	4	52.93	7	52.47	50.40	-3	52,970	-0.01%
2021/08/09	210	52.83	209	53.97	52.10	1	52,740	0.00%	大買/大賣/
2021/08/06	16	52.89	22	53.30	54.10	-6	51,535	-0.01%
2021/08/05	2	50.45	0	0.00	49.20	2	51,190	0.00%
2021/08/04	1	51.00	0	0.00	50.90	1	51,652	0.00%
2021/08/03	16	51.85	16	51.86	51.20	0	53,098	0.00%
2021/08/02	16	50.56	17	49.93	51.00	-1	53,338	0.00%
2021/07/30	58	51.29	48	52.91	50.00	10	54,107	0.02%
2021/07/29	19	51.35	24	52.59	54.40	-5	53,367	-0.01%
2021/07/28	6	47.86	6.2	48.44	49.50	-0.2	52,449	0.00%
2021/07/27	59	49.40	59	49.57	46.50	0	51,673	0.00%
2021/07/26	4	51.55	3	51.80	49.30	1	51,299	0.00%
2021/07/23	17	51.44	15	51.49	53.50	2	50,976	0.00%
2021/07/22	13	50.10	15.5	49.57	49.85	-2.5	50,458	0.00%
2021/07/21	29	55.59	53	54.50	51.70	-24	49,923	-0.05%
2021/07/20	17	54.08	17	54.78	56.40	0	49,293	0.00%
2021/07/19	6	55.65	14	55.37	55.10	-8	48,920	-0.02%
2021/07/16	139	57.59	108	57.30	55.00	31	48,672	0.06%	大買/大賣/
2021/07/15	76	54.19	96	54.68	55.90	-20	47,599	-0.04%
2021/07/14	46.5	51.24	32.1	51.51	50.90	14.4	47,513	0.03%
2021/07/13	30.1	57.20	20	56.66	54.40	10.1	46,883	0.02%
2021/07/12	18	62.41	27	61.40	60.40	-9	47,094	-0.02%
2021/07/09	77	67.55	63	67.41	62.70	14	46,827	0.03%
2021/07/08	215	71.97	205	72.57	68.30	10	47,679	0.02%	大買/大賣/
2021/07/07	47.1	71.71	102	74.60	71.10	-54.9	46,134	-0.12%	大賣/
2021/07/06	3	66.33	37	67.93	69.30	-34	44,771	-0.08%
2021/07/05	32	64.98	7	63.00	63.00	25	45,005	0.06%
2021/07/02	66	70.81	0	0.00	67.50	66	45,037	0.15%
2021/07/01	10	67.02	1.5	69.25	69.00	8.5	45,081	0.02%
2021/06/30	1	59.50	3	62.93	63.90	-2	45,006	0.00%
2021/06/29	6	59.17	3	60.40	59.00	3	44,970	0.01%
2021/06/28	1	62.00	3	63.77	62.20	-2	44,934	0.00%
2021/06/25	1	60.50	3	60.60	59.40	-2	44,861	0.00%
2021/06/24	8	59.00	1	60.90	60.90	7	44,838	0.02%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	25.2	69.36	15	67.84	68.90	10.2	44,606	0.02%
2021/06/21	29	62.40	1	63.80	63.80	28	44,233	0.06%
2021/06/18	25	54.56	15	55.95	58.00	10	45,082	0.02%
2021/06/17	107	50.66	111	50.90	52.80	-4	45,290	-0.01%	大買/大賣/
2021/06/16	46	46.74	46	46.70	48.05	0	42,907	0.00%
2021/06/15	347	42.46	336	42.42	43.70	11	40,585	0.03%	大買/大賣/
2021/06/11	132	39.23	141	39.12	39.75	-9	37,979	-0.02%	大買/大賣/
2021/06/10	22	35.76	19	36.77	36.15	3	36,106	0.01%
2021/06/09	90	37.97	117	37.91	36.60	-27	35,605	-0.08%	大賣/
2021/06/08	17	36.54	25	36.14	36.90	-8	33,536	-0.02%
2021/06/07	48	33.33	51.4	33.83	33.55	-3.4	33,183	-0.01%
2021/06/04	22.4	36.77	21	36.63	35.45	1.4	32,705	0.00%
2021/06/03	12	39.01	16	38.91	38.30	-4	32,180	-0.01%
2021/06/02	198	39.43	196	39.37	37.70	2	31,370	0.01%	大買/大賣/
2021/06/01	26	36.21	24	36.10	36.60	2	29,844	0.01%
2021/05/31	32	37.03	34	36.69	35.20	-2	29,322	-0.01%
2021/05/28	105	36.68	105	36.71	36.25	0	28,468	0.00%	大買/大賣/
2021/05/27	38	36.21	40	35.86	35.55	-2	27,260	-0.01%
2021/05/26	20	34.92	10	34.93	34.70	10	26,202	0.04%
2021/05/25	13	33.61	31	33.77	33.00	-18	25,070	-0.07%
2021/05/24	4	32.63	7	31.14	33.25	-3	23,739	-0.01%
2021/05/21	72	29.95	71	30.02	30.25	1	23,232	0.00%
2021/05/20	21	28.82	34	27.82	27.50	-13	22,566	-0.06%
2021/05/19	5	28.32	13	28.06	27.90	-8	22,070	-0.04%
2021/05/18	30	26.90	19	26.96	26.95	11	21,209	0.05%
2021/05/17	2	25.40	1	25.20	25.20	1	20,287	0.00%
2021/05/14	5	31.04	15	29.31	27.95	-10	19,953	-0.05%
2021/05/13	9	31.24	3	31.05	31.05	6	19,467	0.03%
2021/05/12	15	35.82	13	35.60	34.45	2	19,082	0.01%
2021/05/11	85	37.89	71	38.06	38.25	14	18,559	0.08%
2021/05/10	20	34.79	73	35.01	35.55	-53	16,953	-0.31%
2021/05/07	27.1	31.08	38	31.54	32.35	-10.9	16,299	-0.07%
2021/05/06	1	28.00	0	0.00	29.45	1	15,030	0.01%
2021/05/05	0	0.00	1	27.30	28.15	-1	14,974	-0.01%
2021/05/04	3	26.10	0	0.00	26.10	3	14,922	0.02%
2021/05/03	2	29.65	2	30.73	29.00	0	14,944	0.00%
2021/04/29	0	0.00	30	28.00	29.00	-30	14,880	-0.20%
2021/04/28	1	27.85	0	0.00	28.30	1	14,931	0.01%
2021/04/27	8	28.86	0	0.00	28.85	8	14,965	0.05%
2021/04/26	6	28.90	10	26.65	28.85	-4	14,986	-0.03%
2021/04/23	6	27.40	7	27.00	27.00	-1	14,973	-0.01%
2021/04/22	20	34.34	10	34.10	30.00	10	15,665	0.06%
2021/04/21	16	32.63	2	33.30	33.30	14	15,530	0.09%
2021/04/20	46	30.14	6	29.84	30.30	40	15,294	0.26%
2021/04/19	4	26.86	3	27.55	27.55	1	14,488	0.01%
2021/04/16	11	24.19	8.4	24.50	25.05	2.6	14,367	0.02%
2021/04/15	10	22.78	6	23.06	22.80	4	13,506	0.03%
2021/04/14	226	23.03	238.4	22.83	23.00	-12.4	13,125	-0.09%	大買/大賣/
2021/04/13	7	21.21	57	21.18	21.65	-50	11,426	-0.44%
2021/04/12	52	19.68	36	19.73	19.70	16	10,992	0.15%
2021/04/09	4	18.56	5	19.00	18.80	-1	10,562	-0.01%
2021/04/08	4	19.48	0	0.00	19.65	4	10,215	0.04%
2021/04/07	1	19.35	0	0.00	19.35	1	10,214	0.01%
2021/04/06	0	0.00	4	17.70	18.10	-4	10,228	-0.04%
2021/04/01	3	17.70	2	17.90	18.00	1	10,401	0.01%
2021/03/29	4	18.34	6	18.75	18.20	-2	11,215	-0.02%
2021/03/26	5	17.10	3	17.70	17.75	2	11,431	0.02%
2021/03/24	9	16.84	8	17.28	17.15	1	11,581	0.01%
2021/03/23	39	18.52	38	19.12	17.55	1	11,514	0.01%
2021/03/22	74	18.45	21	18.48	18.75	53	10,458	0.51%
2021/03/19	36	16.38	17	16.44	17.05	19	9,986	0.19%
2021/03/18	31	15.17	55	14.85	15.50	-24	9,503	-0.25%
2021/03/17	14	13.61	5	13.99	14.10	9	9,043	0.10%
2021/03/16	84	13.51	107	13.49	13.85	-23	8,790	-0.26%	大賣/
2021/03/15	19	12.61	126	12.69	12.75	-107	8,337	-1.28%	大賣/鉅額交易
2021/03/11	5	11.70	2	12.15	11.75	3	8,026	0.04%
2021/03/10	13	11.80	0	0.00	11.70	13	7,905	0.16%
2021/03/09	0	0.00	3	11.85	11.80	-3	7,881	-0.04%
2021/03/08	0	0.00	23	11.77	11.65	-23	7,835	-0.29%
2021/03/05	9	11.89	18	11.76	11.45	-9	7,790	-0.12%
2021/03/04	2	11.55	0	0.00	11.75	2	7,710	0.03%
2021/03/03	4	11.50	13	11.29	11.45	-9	7,697	-0.12%
2021/03/02	9	11.62	4	11.59	11.30	5	7,715	0.06%
2021/02/26	10	11.70	23	11.80	11.70	-13	7,669	-0.17%
2021/02/25	31	11.68	1	11.65	11.65	30	7,613	0.39%
2021/02/24	41	11.72	4	11.60	11.65	37	7,539	0.49%
2021/02/23	21	12.00	14	12.16	11.90	7	7,470	0.09%
2021/02/22	28	11.98	83.4	12.05	12.10	-55.4	7,259	-0.76%
2021/02/19	61	11.58	104	11.98	11.50	-43	7,117	-0.60%	大賣/
2021/02/18	30	10.80	47	11.15	11.35	-17	6,852	-0.25%
2021/02/17	2	10.23	3	10.08	10.35	-1	6,787	-0.01%
2021/02/05	2	9.90	0	0.00	9.90	2	6,741	0.03%
2021/02/04	1	10.05	0	0.00	9.94	1	6,759	0.01%
2021/02/03	2	10.15	1	9.99	9.98	1	6,780	0.01%
2021/02/02	2	10.55	7	10.29	10.35	-5	7,029	-0.07%
2021/02/01	12	9.92	0	0.00	9.91	12	6,936	0.17%
2021/01/29	5	10.30	3	9.89	9.81	2	6,910	0.03%
2021/01/28	46	10.28	1	10.30	10.25	45	7,253	0.62%
2021/01/27	1	9.99	2	10.15	9.96	-1	7,213	-0.01%
2021/01/26	16	10.15	0	0.00	10.15	16	7,288	0.22%
2021/01/25	85.7	10.58	85	10.65	10.75	0.7	7,238	0.01%
2021/01/22	69	10.08	60	9.94	10.25	9	7,138	0.13%
2021/01/21	60.1	9.86	45	9.98	9.72	15.1	7,113	0.21%
2021/01/20	30.1	10.18	6	10.23	9.56	24.1	7,016	0.34%
2021/01/19	43.1	11.15	46	11.33	10.45	-2.9	6,930	-0.04%
2021/01/18	20	11.05	15	11.25	11.00	5	6,890	0.07%
2021/01/15	73	12.19	45	12.09	11.20	28	6,737	0.42%
2021/01/14	2	12.00	3.5	11.76	12.35	-1.5	5,819	-0.03%
2021/01/13	89.5	11.43	27	11.59	11.25	62.5	5,699	1.10%
2021/01/12	1	12.20	2	12.10	12.05	-1	5,508	-0.02%
2021/01/08	10	11.95	4	12.35	12.40	6	5,448	0.11%
2021/01/07	2	11.80	10	11.40	11.40	-8	5,419	-0.15%
2021/01/04	22	13.00	6	13.01	13.10	16	5,336	0.30%
2020/12/31	0	0.00	1	12.75	13.00	-1	5,289	-0.02%
2020/12/30	5	12.65	0	0.00	12.70	5	5,236	0.10%
2020/12/29	32	14.93	0	0.00	13.20	32	5,090	0.63%
2020/12/24	9	12.42	10	12.54	12.40	-1	4,435	-0.02%
2020/12/23	128	10.62	121	10.82	11.95	7	4,179	0.17%	大買/大賣/
2020/12/22	3	10.95	36	10.95	10.90	-33	3,646	-0.91%
2020/12/21	10	9.98	8	9.98	9.98	2	3,314	0.06%
2020/12/18	1	9.08	6	9.08	9.08	-5	3,239	-0.15%
2020/12/17	0	0.00	2	8.23	8.26	-2	3,017	-0.07%
2020/12/15	3	8.36	1	8.29	8.03	2	2,864	0.07%
2020/12/14	2	7.95	3	7.92	7.94	-1	2,668	-0.04%
2020/12/10	0	0.00	1	7.80	7.55	-1	2,564	-0.04%
2020/12/09	1	7.71	0	0.00	7.70	1	2,571	0.04%
2020/12/02	0	0.00	4	7.53	7.51	-4	2,732	-0.15%
2020/12/01	0	0.00	3	7.49	7.53	-3	2,731	-0.11%
2020/11/27	7	7.51	0	0.00	7.50	7	2,719	0.26%
2020/11/20	2	7.21	0	0.00	7.11	2	2,818	0.07%
2020/11/12	3	7.20	3	7.29	7.08	0	2,794	0.00%
2020/11/10	64	7.76	74	7.87	7.20	-10	2,747	-0.36%
2020/11/09	0	0.00	1	7.25	7.29	-1	2,431	-0.04%
2020/11/05	2	7.20	18	7.24	7.19	-16	2,383	-0.67%
2020/11/03	0	0.00	6	6.98	6.95	-6	2,005	-0.30%
2020/11/02	2	6.98	0	0.00	6.91	2	1,889	0.11%
2020/10/29	4	6.92	1	6.77	7.16	3	1,871	0.16%
2020/10/28	2	7.21	2	7.13	6.99	0	1,802	0.00%
2020/10/26	2	7.44	1	7.31	7.39	1	1,757	0.06%
2020/10/22	0	0.00	30	6.78	6.78	-30	1,661	-1.81%
2020/10/19	0	0.00	21	6.74	6.78	-21	1,675	-1.25%
2020/10/14	3	6.75	3	6.83	6.71	0	1,677	0.00%
2020/10/13	4	6.69	4	6.73	6.70	0	1,671	0.00%
2020/10/12	12	6.67	0	0.00	6.60	12	1,669	0.72%
2020/10/07	1	6.90	0	0.00	6.95	1	1,587	0.06%
2020/10/05	17	6.92	11	6.98	6.93	6	1,604	0.37%
2020/09/30	2	6.75	2	6.78	6.73	0	1,617	0.00%
2020/09/29	17	6.75	16	6.80	6.75	1	1,639	0.06%
2020/09/28	1	6.79	1	6.74	6.68	0	1,653	0.00%
2020/09/25	50	6.88	2	6.65	6.66	48	1,684	2.85%
2020/09/24	2	6.65	0	0.00	6.57	2	1,825	0.11%
2020/09/23	1	6.84	0	0.00	6.77	1	1,819	0.05%
2020/09/17	4	7.18	4	7.24	7.12	0	1,822	0.00%
2020/09/14	5	7.10	2	7.15	7.05	3	1,842	0.16%
2020/09/11	2	7.61	5	7.51	7.23	-3	1,823	-0.16%
2020/09/10	6	7.92	6	8.03	7.68	0	1,828	0.00%
2020/09/09	2	7.71	4	7.81	7.92	-2	1,807	-0.11%
2020/09/08	0	0.00	10	7.70	7.85	-10	1,773	-0.56%
2020/09/07	26	7.47	26	7.40	7.63	0	1,641	0.00%
2020/09/01	20	7.38	13	7.27	7.30	7	1,740	0.40%
2020/08/31	0	0.00	6	6.88	6.98	-6	1,627	-0.37%
2020/08/27	4	6.35	0	0.00	6.34	4	1,575	0.25%
2020/08/24	0	0.00	1	6.11	6.12	-1	1,517	-0.07%
2020/08/21	4	6.13	0	0.00	6.11	4	1,525	0.26%
2020/08/20	3	6.01	7	6.08	6.02	-4	1,530	-0.26%
2020/08/10	9	6.25	1	6.23	6.37	8	1,493	0.54%
2020/08/03	2	5.90	0	0.00	5.89	2	1,467	0.14%
2020/07/30	0	0.00	10	5.86	5.87	-10	1,473	-0.68%
2020/07/28	5	5.86	0	0.00	5.80	5	1,477	0.34%
2020/07/27	11	5.99	1	6.00	5.98	10	1,489	0.67%
2020/07/20	1	6.39	0	0.00	6.43	1	1,496	0.07%
2020/07/13	1	6.38	16	6.41	6.45	-15	1,512	-0.99%
2020/07/10	1	6.51	0	0.00	6.47	1	1,534	0.07%
2020/07/09	0	0.00	15	6.66	6.65	-15	1,525	-0.98%
2020/07/07	21	6.93	6	6.90	6.91	15	1,477	1.02%
2020/07/06	20	7.10	28	7.12	7.09	-8	1,472	-0.54%
2020/07/03	6	7.00	3	6.82	6.90	3	1,429	0.21%
2020/06/23	0	0.00	12	6.60	6.61	-12	1,181	-1.02%
2020/06/22	5	6.67	0	0.00	6.55	5	1,161	0.43%
2020/06/18	2	6.57	2	6.59	6.54	0	1,123	0.00%
2020/06/17	31	6.53	21	6.52	6.53	10	1,107	0.90%
2020/06/16	7	6.31	7	6.35	6.31	0	1,060	0.00%
2020/06/12	23	6.04	4	6.22	6.21	19	1,048	1.81%
2020/06/11	3	6.12	3	6.25	6.13	0	1,049	0.00%
2020/06/10	17	6.55	9	6.50	6.40	8	1,019	0.78%
2020/06/09	99	6.59	140	6.67	6.55	-41	984	-4.17%	大賣/
2020/06/08	34	6.32	76	6.24	6.34	-42	853	-4.92%
2020/06/03	21	5.21	0	0.00	5.20	21	719	2.92%
2020/06/02	0	0.00	4	5.14	5.15	-4	712	-0.56%
2020/05/29	4	5.11	0	0.00	5.06	4	689	0.58%
2020/05/26	40	5.05	0	0.00	5.03	40	669	5.98%
2020/05/25	3	5.03	2	5.01	5.05	1	661	0.15%
2020/05/22	2	5.05	0	0.00	5.04	2	652	0.31%
2020/05/21	2	5.03	2	5.12	5.06	0	647	0.00%
2020/05/20	3	4.99	4	5.01	5.00	-1	633	-0.16%
2020/05/19	5	5.03	14	5.01	5.00	-9	625	-1.44%
2020/05/18	2	5.11	0	0.00	4.95	2	615	0.32%
2020/05/15	5	5.22	0	0.00	5.20	5	579	0.86%
2020/05/14	3	5.52	2	5.53	5.49	1	561	0.18%
2020/05/13	1	5.62	0	0.00	5.61	1	564	0.18%
2020/05/12	1	5.56	0	0.00	5.60	1	563	0.18%
2020/05/05	0	0.00	10	5.69	5.78	-10	547	-1.83%
2020/05/04	6	5.68	0	0.00	5.80	6	542	1.11%
2020/04/30	0	0.00	18	5.88	5.88	-18	539	-3.34%
2020/04/29	0	0.00	5	5.67	5.70	-5	541	-0.92%
2020/04/28	5	5.36	0	0.00	5.38	5	516	0.97%
2020/04/27	10	5.15	0	0.00	5.24	10	510	1.96%
2020/04/24	6	5.14	6	5.18	5.14	0	506	0.00%
2020/04/23	6	5.22	17	5.23	5.24	-11	502	-2.19%
2020/04/22	14	5.21	0	0.00	5.23	14	497	2.81%
2020/04/16	0	0.00	4	5.42	5.44	-4	456	-0.88%
2020/04/15	10	5.54	9	5.41	5.51	1	452	0.22%
2020/04/14	0	0.00	6	4.95	5.04	-6	416	-1.44%
2020/04/10	4	5.05	0	0.00	5.04	4	408	0.98%
2020/04/08	6	4.60	0	0.00	4.72	6	387	1.55%
2020/04/07	2	4.55	0	0.00	4.55	2	378	0.53%
2020/04/06	2	4.54	2	4.56	4.55	0	382	0.00%
2020/04/01	23	4.54	4	4.56	4.61	19	382	4.97%
2020/03/31	0	0.00	3	4.59	4.57	-3	381	-0.79%
2020/03/30	3	4.49	0	0.00	4.57	3	382	0.78%
2020/03/27	2	4.68	2	4.63	4.65	0	381	0.00%
2020/03/26	0	0.00	4	4.55	4.60	-4	380	-1.05%
2020/03/25	21	4.48	3	4.49	4.59	18	383	4.70%
2020/03/24	59	4.36	35	4.34	4.36	24	378	6.35%
2020/03/23	63	4.29	71	4.25	4.20	-8	369	-2.16%
2020/03/20	25	4.76	27	4.65	4.66	-2	360	-0.55%
2020/03/19	14	4.66	47	4.63	4.63	-33	349	-9.44%
2020/03/18	14	5.12	10	5.12	5.14	4	339	1.18%
2020/03/17	18	5.18	22	5.14	5.32	-4	329	-1.22%
2020/03/16	0	0.00	7	5.65	5.65	-7	301	-2.32%
2020/03/13	1	5.80	5	5.76	5.99	-4	292	-1.37%
2020/03/12	5	6.33	0	0.00	6.40	5	278	1.80%
2020/03/10	2	6.42	0	0.00	6.59	2	269	0.74%
2020/03/03	1	6.80	0	0.00	6.84	1	248	0.40%
2020/02/25	1	6.85	0	0.00	6.89	1	237	0.42%
2020/02/24	2	6.87	0	0.00	6.92	2	238	0.84%
2020/02/17	2	6.94	0	0.00	6.86	2	230	0.87%
2020/02/14	2	6.88	0	0.00	6.97	2	229	0.87%
2020/02/07	1	6.93	0	0.00	6.92	1	233	0.43%
2020/02/04	0	0.00	2	6.92	6.95	-2	222	-0.90%
2020/02/03	7	6.79	14	6.73	6.81	-7	218	-3.21%
2020/01/09	1	7.86	0	0.00	7.84	1	183	0.55%
2020/01/03	0	0.00	2	8.16	8.10	-2	176	-1.13%
2020/01/02	7	8.14	5	8.14	8.14	2	176	1.14%
2019/12/19	1	8.09	0	0.00	8.08	1	156	0.64%
2019/12/17	1	8.16	0	0.00	8.18	1	150	0.66%
2019/09/12	2	8.75	2	8.86	8.88	0	285	0.00%
2019/05/20	0	0.00	1	8.40	8.31	-1	375	-0.27%
2019/04/11	0.1	9.75	0	0.00	9.80	0.1	424	0.02%
2019/03/11	0	0.00	3	10.45	10.50	-3	526	-0.57%
2019/03/07	0	0.00	1	10.40	10.45	-1	535	-0.19%
2019/03/05	0.1	10.45	7	10.45	10.50	-6.9	553	-1.25%
2019/02/26	0	0.00	1	10.45	10.45	-1	554	-0.18%
2019/02/25	0	10.40	3	10.70	10.40	-3	566	-0.52%
2019/01/28	0	0.00	6	7.36	7.35	-6	532	-1.13%
2019/01/10	2	7.41	0	0.00	7.41	2	706	0.28%
2019/01/02	2	7.43	4	7.42	7.41	-2	799	-0.25%
2018/12/24	2	7.43	0	0.00	7.42	2	780	0.26%
2018/12/20	4	7.49	6	7.45	7.55	-2	767	-0.26%
2018/12/19	8	7.66	0	0.00	7.58	8	761	1.05%
2018/12/18	0	0.00	1	7.62	7.58	-1	725	-0.14%
2018/12/17	0	0.00	6	7.44	7.43	-6	704	-0.85%
2018/12/06	3	7.33	0	0.00	7.36	3	682	0.44%
2018/12/03	0	0.00	1	7.63	7.62	-1	678	-0.15%
2018/11/22	4	7.20	0	0.00	7.20	4	636	0.63%
2018/10/31	1	7.25	0	0.00	7.30	1	853	0.12%
2018/10/18	0	0.00	11	8.07	8.42	-11	760	-1.45%
2018/10/17	11	7.85	0	0.00	7.90	11	714	1.54%
2018/05/31	0	0.00	1	7.48	7.47	-1	1,185	-0.08%
2018/05/30	1	7.33	4	7.34	7.40	-3	1,176	-0.26%
2018/05/15	2	7.60	0	0.00	7.60	2	1,101	0.18%
2018/05/04	0	0.00	20	7.89	7.83	-20	1,047	-1.91%
2018/04/30	2	7.39	0	0.00	7.40	2	1,011	0.20%
2018/04/27	10	7.37	0	0.00	7.38	10	1,008	0.99%
2018/04/25	10	7.29	0	0.00	7.34	10	1,012	0.99%
2018/04/10	0	0.00	3	7.26	7.39	-3	1,012	-0.30%
2018/04/09	0	0.00	4	7.24	7.30	-4	1,024	-0.39%
2018/04/03	2	7.18	0	0.00	7.17	2	1,073	0.19%
2018/03/27	12	7.40	0	0.00	7.39	12	1,034	1.16%
2018/03/26	2	7.03	2	7.37	7.40	0	987	0.00%
2018/03/23	5	7.11	0	0.00	7.17	5	677	0.74%