四維航 (5608)-元大-北三重券商分點個股進出

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
23.15
漲跌
▼0.30
漲幅
-1.28%
成交量
15,568張
產業
上市航運類股
723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-北三重券商分點個股進出

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-北三重券商分點個股進出
元大-北三重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
2024/05/31	5	23.34	5	23.47	23.15	0	6,685	0.00%
2024/05/30	7	23.39	11	23.59	23.45	-4	6,477	-0.06%
2024/05/29	46	24.38	45	24.01	23.60	1	6,203	0.02%
2024/05/28	16.2	23.53	6	23.73	23.65	10.2	5,445	0.19%
2024/05/27	1	21.90	4	21.94	21.80	-3	4,830	-0.06%
2024/05/24	0	0.00	7	20.70	20.75	-7	4,675	-0.15%
2024/05/23	1	20.70	18	20.95	20.60	-17	4,677	-0.36%
2024/05/22	1	21.15	4	21.03	21.15	-3	4,666	-0.06%
2024/05/21	3	20.63	1	20.55	20.55	2	4,653	0.04%
2024/05/20	1	20.95	2	20.95	20.90	-1	4,684	-0.02%
2024/05/17	3	21.18	1	21.20	21.30	2	4,658	0.04%
2024/05/16	2	21.82	7	21.74	21.95	-5	4,568	-0.11%
2024/05/15	25	22.06	22	21.77	21.70	3	4,428	0.07%
2024/05/14	21	22.30	4	22.05	22.00	17	4,119	0.41%
2024/05/13	16	21.36	7	21.55	21.35	9	3,602	0.25%
2024/05/10	7	20.37	9	20.57	20.75	-2	3,189	-0.06%
2024/05/09	1	20.30	3	20.42	20.30	-2	2,889	-0.07%
2024/05/08	6.1	20.35	8	20.58	19.85	-1.9	2,730	-0.07%
2024/05/07	1	19.80	1	19.70	19.70	0	2,422	0.00%
2024/05/02	3	19.80	3	20.00	19.70	0	2,310	0.00%
2024/04/30	11	19.92	7	20.23	20.10	4	2,282	0.18%
2024/04/29	2	19.65	1	19.75	19.55	1	2,135	0.05%
2024/04/26	0	0.00	2	19.20	19.35	-2	2,060	-0.10%
2024/04/24	0	0.00	3	18.83	18.85	-3	1,990	-0.15%
2024/04/22	5	19.20	5	18.72	18.55	0	2,014	0.00%
2024/04/19	20	18.82	17	18.87	18.55	3	1,982	0.15%
2024/04/18	3	18.45	13	18.47	18.40	-10	1,890	-0.53%
2024/04/17	0	0.00	0	18.50	18.45	0	1,895	0.00%
2024/04/12	0	0.00	5	19.25	19.45	-5	1,975	-0.25%
2024/04/10	4	18.60	0	0.00	18.55	4	2,156	0.19%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/03/29	3	18.45	0	0.00	18.45	3	2,439	0.12%
2024/03/27	1	18.50	0	0.00	18.45	1	2,659	0.04%
2024/03/21	3	19.08	0.3	19.10	19.05	2.7	3,085	0.09%
2024/03/19	0	0.00	1	19.50	19.45	-1	3,173	-0.03%
2024/03/15	20	19.05	0	0.00	19.65	20	3,269	0.61%
2024/03/14	2	19.38	0	0.00	19.35	2	3,293	0.06%
2024/03/11	0	0.00	50	19.87	19.85	-50	3,991	-1.25%
2024/03/08	0	0.00	0.1	19.50	19.45	-0.1	5,408	0.00%
2024/03/07	0	0.00	7	19.61	19.50	-7	5,923	-0.12%
2024/03/01	0	0.00	1	19.75	20.00	-1	7,171	-0.01%
2024/02/29	6	20.03	1	20.05	20.10	5	7,190	0.07%
2024/02/27	1	19.70	0	0.00	19.30	1	7,128	0.01%
2024/02/23	1	19.90	0	0.00	19.65	1	7,108	0.01%
2024/02/22	0	0.00	1	20.30	20.10	-1	7,088	-0.01%
2024/02/21	11	20.30	10	20.13	20.05	1	7,042	0.01%
2024/02/20	1	19.65	1	19.60	19.70	0	6,968	0.00%
2024/02/19	1	19.35	1.4	19.47	19.40	-0.4	6,946	-0.01%
2024/02/16	2	19.25	4	19.29	19.20	-2	6,943	-0.03%
2024/02/15	0	0.00	1	19.00	19.05	-1	6,941	-0.01%
2024/02/05	6	18.85	0	0.00	18.85	6	6,951	0.09%
2024/02/02	2	19.10	0	0.00	19.05	2	6,947	0.03%
2024/02/01	1	19.55	3	19.55	19.55	-2	6,923	-0.03%
2024/01/30	2	19.33	1	19.30	19.35	1	6,918	0.01%
2024/01/29	1	19.60	5.3	19.53	19.65	-4.3	6,912	-0.06%
2024/01/26	0	0.00	0	19.60	19.35	0	6,923	0.00%
2024/01/24	3	19.98	5	19.97	19.70	-2	6,922	-0.03%
2024/01/23	4	19.66	1	19.95	19.60	3	6,912	0.04%
2024/01/22	2	19.48	4	19.44	19.45	-2	6,907	-0.03%
2024/01/19	3	19.15	2	19.15	19.25	1	6,894	0.01%
2024/01/18	2	19.38	3	19.37	19.35	-1	6,893	-0.01%
2024/01/17	1	19.10	0	0.00	19.10	1	6,882	0.01%
2024/01/16	3	19.75	0	0.00	19.50	3	6,859	0.04%
2024/01/12	7.1	20.04	4	20.10	20.00	3.1	6,861	0.04%
2024/01/11	1	19.90	0	0.00	19.90	1	6,897	0.01%
2024/01/10	2	19.75	1	19.75	19.80	1	6,925	0.01%
2024/01/08	2	21.30	0	0.00	21.30	2	6,839	0.03%
2024/01/05	1	21.50	6	21.63	21.70	-5	6,793	-0.07%
2024/01/04	15	21.67	17	21.70	21.55	-2	6,685	-0.03%
2024/01/03	1	20.95	2	21.05	20.95	-1	6,539	-0.02%
2024/01/02	2	20.90	3	21.10	20.75	-1	6,532	-0.02%
2023/12/29	6	20.57	1	20.70	20.55	5	6,453	0.08%
2023/12/28	1	20.60	0	0.00	20.55	1	6,461	0.02%
2023/12/26	1	20.85	2	20.90	20.95	-1	6,427	-0.02%
2023/12/25	6	21.01	1	20.45	20.40	5	6,355	0.08%
2023/12/22	2	22.00	0	0.00	21.90	2	6,274	0.03%
2023/12/21	3	21.98	5	22.06	22.10	-2	6,181	-0.03%
2023/12/20	2	21.30	1	21.30	21.45	1	6,018	0.02%
2023/12/19	2	21.58	3	21.47	21.40	-1	5,989	-0.02%
2023/12/18	21	21.50	21	21.40	21.70	0	5,966	0.00%
2023/12/15	2	21.25	0	0.00	21.25	2	5,984	0.03%
2023/12/14	0	0.00	2	21.33	21.10	-2	6,033	-0.03%
2023/12/08	5	22.24	30	22.15	22.15	-25	6,290	-0.40%
2023/12/07	4	22.63	1	22.85	22.50	3	6,127	0.05%
2023/12/06	35	23.20	12	23.41	23.55	23	5,917	0.39%
2023/12/05	38	24.33	30	24.45	24.00	8	5,593	0.14%
2023/12/04	7	22.05	9	23.10	23.35	-2	4,171	-0.05%
2023/12/01	3	21.23	12	20.64	21.25	-9	3,637	-0.25%
2023/11/30	40	20.09	28	20.25	19.95	12	3,249	0.37%
2023/11/29	9	19.96	4	19.79	19.80	5	3,115	0.16%
2023/11/15	0	0.00	1	17.60	17.65	-1	3,188	-0.03%
2023/11/07	0	0.00	28.7	18.00	17.90	-28.7	3,521	-0.82%
2023/11/06	0	18.20	0	0.00	18.20	0	3,529	0.00%
2023/10/24	0	0.00	1	18.25	18.25	-1	3,782	-0.03%
2023/10/19	0	18.90	0	0.00	18.80	0	3,831	0.00%
2023/10/18	0	0.00	3	18.50	18.55	-3	3,807	-0.08%
2023/10/17	4	18.60	1	18.65	18.55	3	3,792	0.08%
2023/10/16	2	18.75	0	0.00	18.70	2	3,798	0.05%
2023/10/12	0.1	19.15	0	0.00	19.15	0.1	3,876	0.00%
2023/10/11	0.1	19.45	1	19.90	19.10	-0.9	3,896	-0.02%
2023/10/04	1	19.15	1	19.20	19.15	0	3,898	0.00%
2023/09/28	1	19.65	1	19.90	19.70	0	3,856	0.00%
2023/09/27	1	20.05	0	0.00	19.65	1	3,860	0.03%
2023/09/26	4	19.63	5	19.60	19.55	-1	3,842	-0.03%
2023/09/22	1	19.90	1	19.85	19.90	0	3,917	0.00%
2023/09/21	1	20.00	2	20.30	20.00	-1	3,909	-0.03%
2023/09/20	1	20.35	1	20.85	20.45	0	3,869	0.00%
2023/09/19	8	20.69	1	21.05	20.65	7	3,679	0.19%
2023/09/18	2	20.63	2	20.73	20.55	0	3,597	0.00%
2023/09/15	15	21.05	23	20.84	20.55	-8	3,512	-0.23%
2023/09/14	4	19.71	9	19.71	19.75	-5	3,182	-0.16%
2023/09/13	1	18.80	0	0.00	18.95	1	3,091	0.03%
2023/09/12	1	18.90	0	0.00	18.90	1	3,116	0.03%
2023/09/11	0.1	19.05	0	0.00	18.80	0.1	3,136	0.00%
2023/09/08	5	19.24	17	19.21	19.05	-12	3,176	-0.38%
2023/09/06	2	19.35	0	0.00	19.20	2	3,152	0.06%
2023/09/05	0.2	19.45	0.3	19.50	19.45	-0.1	3,160	0.00%
2023/09/04	2	19.43	5	19.32	19.35	-3	3,185	-0.09%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/30	0	0.00	1	19.50	19.25	-1	3,199	-0.03%
2023/08/29	10	19.44	14	19.48	19.65	-4	3,199	-0.13%
2023/08/25	6	19.68	1	19.60	19.65	5	3,188	0.16%
2023/08/24	1	19.75	0	0.00	19.70	1	3,164	0.03%
2023/08/23	6	20.78	6	20.24	20.25	0	3,126	0.00%
2023/08/22	5	20.54	6	20.48	20.45	-1	3,054	-0.03%
2023/08/21	333.1	19.91	330	19.77	20.10	3.1	2,924	0.10%	大買/大賣/
2023/08/18	6	18.98	15	20.20	20.40	-9	2,443	-0.37%
2023/08/16	3	18.10	1	18.15	18.00	2	2,295	0.09%
2023/08/15	0	0.00	1.5	18.17	18.15	-1.5	2,295	-0.06%
2023/08/11	1.5	18.13	1	18.30	18.10	0.5	2,244	0.02%
2023/08/10	1	18.65	10	18.85	18.70	-9	2,124	-0.42%
2023/08/09	1	19.10	0.1	18.95	18.85	0.9	2,121	0.04%
2023/08/08	0	0.00	1	19.10	19.00	-1	2,113	-0.05%
2023/08/01	1	19.80	0	0.00	19.75	1	2,201	0.05%
2023/07/28	10	20.41	1	20.45	20.00	9	2,149	0.42%
2023/07/26	1	19.30	1	19.20	19.10	0	2,021	0.00%
2023/07/24	7	19.04	0.5	19.10	19.00	6.5	2,014	0.32%
2023/07/21	2	20.00	0	0.00	19.80	2	1,997	0.10%
2023/07/20	1	20.20	4.2	20.15	20.15	-3.2	1,999	-0.16%
2023/07/19	2	20.25	0	0.00	20.10	2	1,989	0.10%
2023/07/18	1	20.50	0	0.00	20.40	1	2,023	0.05%
2023/07/17	1.5	22.55	3	22.47	22.45	-1.5	1,979	-0.08%
2023/07/14	2	22.20	0	0.00	22.30	2	1,989	0.10%
2023/07/13	4.1	21.80	5	21.85	21.70	-0.9	2,005	-0.04%
2023/07/11	6	22.85	3	22.80	22.85	3	2,001	0.15%
2023/07/10	3	22.90	0	0.00	22.75	3	2,026	0.15%
2023/07/05	0	0.00	3	23.35	23.40	-3	2,125	-0.14%
2023/07/03	1	23.50	0	0.00	23.50	1	2,209	0.05%
2023/06/30	0	0.00	1	22.95	22.90	-1	2,191	-0.05%
2023/06/27	5	23.05	2	22.90	22.90	3	2,254	0.13%
2023/06/20	0	0.00	4	23.35	23.35	-4	2,467	-0.16%
2023/06/19	0.7	23.50	0	0.00	23.35	0.7	2,520	0.03%
2023/06/16	0	0.00	1	23.80	23.75	-1	2,554	-0.04%
2023/06/15	3	23.62	1	23.55	23.65	2	2,577	0.08%
2023/06/14	4	23.65	0	0.00	23.65	4	2,633	0.15%
2023/06/13	1	23.15	0	0.00	23.15	1	2,765	0.04%
2023/06/12	0	0.00	1	23.15	23.15	-1	3,031	-0.03%
2023/06/09	3	23.38	0	0.00	23.35	3	3,148	0.10%
2023/06/08	4	23.63	0	0.00	23.55	4	3,264	0.12%
2023/06/06	3	23.15	0	0.00	23.15	3	3,690	0.08%
2023/06/05	0.1	23.15	0	0.00	23.00	0.1	3,938	0.00%
2023/06/02	0	0.00	1	22.80	22.85	-1	4,096	-0.02%
2023/06/01	1	22.50	1	22.45	22.50	0	4,484	0.00%
2023/05/30	1	23.10	1	23.10	22.90	0	5,964	0.00%
2023/05/29	0	0.00	8.1	23.10	23.10	-8.1	6,939	-0.12%
2023/05/26	1	23.00	0	0.00	23.00	1	8,096	0.01%
2023/05/19	0	0.00	1	23.50	23.50	-1	8,705	-0.01%
2023/05/17	1	23.75	0	0.00	23.75	1	8,721	0.01%
2023/05/11	1	23.60	12	23.70	23.65	-11	8,862	-0.12%
2023/05/10	1	23.90	0	0.00	24.10	1	8,858	0.01%
2023/05/04	3	24.50	4	24.35	24.35	-1	8,990	-0.01%
2023/04/27	1	24.45	0	0.00	24.60	1	9,137	0.01%
2023/04/24	1	25.25	0	0.00	25.25	1	9,120	0.01%
2023/04/20	1	26.30	0	0.00	26.30	1	9,116	0.01%
2023/04/19	4	26.43	2	26.30	26.35	2	9,142	0.02%
2023/04/18	6	26.85	1	26.85	26.75	5	9,138	0.05%
2023/04/17	0	0.00	3	27.30	27.30	-3	9,142	-0.03%
2023/04/13	0	0.00	1	27.10	26.85	-1	9,191	-0.01%
2023/04/12	11	26.85	2	26.95	26.95	9	9,219	0.10%
2023/04/10	2	27.33	0	0.00	27.10	2	9,280	0.02%
2023/04/07	0	0.00	15	27.00	27.25	-15	9,327	-0.16%
2023/04/06	3	26.88	1	26.70	26.60	2	9,454	0.02%
2023/03/31	7	26.34	0	0.00	26.30	7	9,552	0.07%
2023/03/29	6	26.38	0	0.00	26.30	6	10,589	0.06%
2023/03/28	12	26.63	6	26.70	26.45	6	10,780	0.06%
2023/03/27	0	0.00	11	26.72	27.05	-11	10,957	-0.10%
2023/03/24	6	26.45	0	0.00	26.40	6	11,421	0.05%
2023/03/23	14	26.26	0	0.00	26.20	14	11,589	0.12%
2023/03/22	1	27.20	1	27.20	27.10	0	11,652	0.00%
2023/03/20	3	27.45	0	0.00	27.10	3	11,728	0.03%
2023/03/16	0	0.00	2	27.30	27.20	-2	11,863	-0.02%
2023/03/15	1	28.50	1	28.60	28.10	0	11,814	0.00%
2023/03/14	0	0.00	6	28.35	28.55	-6	11,682	-0.05%
2023/03/10	4	28.73	11	29.48	28.65	-7	11,695	-0.06%
2023/03/09	1	29.75	0	0.00	29.45	1	11,772	0.01%
2023/03/08	10	29.62	26	29.48	29.20	-16	11,774	-0.14%
2023/03/07	16	30.19	4	30.16	30.15	12	11,672	0.10%
2023/03/06	2	30.75	23	30.25	30.50	-21	11,831	-0.18%
2023/03/03	16	30.03	20	30.44	30.80	-4	11,762	-0.03%
2023/03/02	49	29.64	35	29.80	29.70	14	11,512	0.12%
2023/03/01	28	28.70	20	28.86	28.40	8	10,692	0.07%
2023/02/24	51	27.62	68	27.74	28.60	-17	9,782	-0.17%
2023/02/23	17	25.75	26	25.96	26.10	-9	8,677	-0.10%
2023/02/22	1	24.55	5	24.63	24.60	-4	8,298	-0.05%
2023/02/21	1	24.40	1	24.35	24.35	0	8,256	0.00%
2023/02/20	3	23.90	0	0.00	23.95	3	8,417	0.04%
2023/02/17	2	23.78	0	0.00	23.70	2	8,808	0.02%
2023/02/16	3	23.75	1	23.80	23.80	2	9,135	0.02%
2023/02/15	2	23.55	0	0.00	23.60	2	9,238	0.02%
2023/02/14	1	23.55	0	0.00	23.55	1	9,274	0.01%
2023/02/10	1	24.05	4	24.10	24.05	-3	9,472	-0.03%
2023/02/07	1	24.70	1	24.80	24.70	0	9,825	0.00%
2023/02/03	9	25.57	5	25.35	25.25	4	9,994	0.04%
2023/02/02	0	0.00	1	25.15	25.20	-1	9,867	-0.01%
2023/01/31	11	24.95	5	24.95	24.95	6	9,801	0.06%
2023/01/30	2	24.48	0	0.00	24.60	2	9,787	0.02%
2023/01/17	10	24.80	10	24.65	24.65	0	9,777	0.00%
2023/01/13	0	0.00	4	24.08	24.00	-4	9,736	-0.04%
2023/01/12	9	24.29	4	24.30	24.05	5	9,746	0.05%
2023/01/11	0	0.00	6	24.43	24.20	-6	9,747	-0.06%
2023/01/10	4	24.33	1	24.25	24.20	3	9,755	0.03%
2023/01/09	3	24.22	3	24.32	24.35	0	9,774	0.00%
2023/01/06	1	24.15	0	0.00	24.20	1	9,808	0.01%
2023/01/05	11	24.39	10	24.30	24.30	1	9,838	0.01%
2023/01/04	9	24.49	0	0.00	24.35	9	9,848	0.09%
2023/01/03	1	24.85	1	25.10	25.00	0	9,807	0.00%
2022/12/30	9	25.36	10	25.17	25.10	-1	9,835	-0.01%
2022/12/29	1	25.05	3	25.05	25.05	-2	9,871	-0.02%
2022/12/28	11	25.40	10	25.05	25.05	1	9,954	0.01%
2022/12/27	7	25.71	6	25.53	25.45	1	9,993	0.01%
2022/12/26	12	25.70	5	25.68	25.60	7	9,946	0.07%
2022/12/23	3	26.63	5	26.24	26.45	-2	9,782	-0.02%
2022/12/22	41	27.70	59	27.23	26.65	-18	9,662	-0.19%
2022/12/21	9	26.05	12.1	26.25	26.25	-3.1	8,896	-0.03%
2022/12/20	15	25.70	17.2	25.99	25.45	-2.2	8,722	-0.03%
2022/12/19	8	25.86	7	25.44	25.35	1	8,595	0.01%
2022/12/16	24.1	26.34	42	26.03	26.25	-17.9	8,458	-0.21%
2022/12/15	34	25.27	7	25.76	25.65	27	8,039	0.34%
2022/12/14	11.5	24.43	4	24.83	24.70	7.5	8,006	0.09%
2022/12/12	9.2	25.56	4	25.59	25.45	5.2	7,823	0.07%
2022/12/09	13	25.67	13	25.73	26.00	0	7,872	0.00%
2022/12/08	9	25.04	8	24.95	25.05	1	7,941	0.01%
2022/12/07	5	25.19	5	25.45	25.10	0	7,959	0.00%
2022/12/06	8.3	25.26	10	25.12	25.15	-1.7	7,863	-0.02%
2022/12/05	16.7	25.75	0	0.00	25.60	16.7	7,800	0.21%
2022/12/02	6	25.94	1	25.85	25.80	5	7,704	0.06%
2022/12/01	1	26.30	4	26.41	26.15	-3	7,618	-0.04%
2022/11/30	2	25.05	0	0.00	25.10	2	7,320	0.03%
2022/11/29	3	24.60	11	25.22	25.25	-8	7,262	-0.11%
2022/11/28	5	24.63	4	24.83	24.80	1	7,178	0.01%
2022/11/25	5	25.08	10.4	24.61	24.80	-5.4	6,882	-0.08%
2022/11/24	4.5	23.87	5	24.26	23.95	-0.5	6,605	-0.01%
2022/11/23	1	23.75	1	23.85	23.65	0	6,241	0.00%
2022/11/22	15	23.88	15	23.60	23.15	0	6,260	0.00%
2022/11/21	3	23.85	0	0.00	23.55	3	6,216	0.05%
2022/11/18	10	24.42	0	0.00	24.20	10	6,163	0.16%
2022/11/17	0	0.00	10	25.10	25.00	-10	6,069	-0.16%
2022/11/16	6	25.24	11	24.99	24.95	-5	6,012	-0.08%
2022/11/15	18	24.95	0	0.00	24.95	18	5,867	0.31%
2022/11/14	22	23.98	23	23.90	24.50	-1	5,499	-0.02%
2022/11/11	11	23.13	3	23.95	22.90	8	5,274	0.15%
2022/11/10	3	23.25	5	23.45	23.00	-2	5,219	-0.04%
2022/11/08	20	23.50	3	23.43	23.20	17	5,211	0.33%
2022/11/07	5	23.10	17	22.83	23.50	-12	5,072	-0.24%
2022/11/04	25	22.11	22	22.28	22.10	3	4,849	0.06%
2022/11/03	0	0.00	8	21.60	21.60	-8	4,732	-0.17%
2022/11/02	11	22.18	3	22.37	22.00	8	4,731	0.17%
2022/11/01	3	22.15	1	22.30	22.00	2	4,681	0.04%
2022/10/31	2	23.13	3	23.27	22.95	-1	4,593	-0.02%
2022/10/28	4	23.70	0	0.00	23.45	4	4,610	0.09%
2022/10/27	0	0.00	1	24.30	24.25	-1	4,627	-0.02%
2022/10/26	1	23.85	1	23.85	23.90	0	4,657	0.00%
2022/10/20	2	24.25	3	24.25	24.40	-1	4,703	-0.02%
2022/10/19	0	0.00	1	24.70	24.85	-1	4,701	-0.02%
2022/10/18	3	24.83	0	0.00	24.75	3	4,725	0.06%
2022/10/17	5	24.21	1	23.95	24.65	4	4,804	0.08%
2022/10/14	6	25.11	2	25.10	25.30	4	4,938	0.08%
2022/10/13	4	25.00	2	25.35	24.10	2	4,966	0.04%
2022/10/12	2	26.30	0	0.00	26.10	2	5,050	0.04%
2022/10/11	3	27.53	3	27.30	27.30	0	5,033	0.00%
2022/10/07	2	28.00	0	0.00	28.20	2	5,016	0.04%
2022/10/06	10	27.98	11	27.94	28.20	-1	5,012	-0.02%
2022/10/05	3	27.83	0	0.00	27.80	3	4,976	0.06%
2022/10/04	7	26.92	2	26.28	27.05	5	4,909	0.10%
2022/10/03	1	25.05	0	0.00	25.10	1	4,834	0.02%
2022/09/30	2	23.53	1	23.75	24.45	1	4,871	0.02%
2022/09/29	0.1	24.55	8	24.40	24.40	-7.9	4,901	-0.16%
2022/09/28	20	25.20	19	24.51	24.10	1	4,936	0.02%
2022/09/27	0	0.00	18	26.43	26.55	-18	4,900	-0.37%
2022/09/26	6	26.76	6	26.88	26.60	0	4,929	0.00%
2022/09/23	4	28.93	4	28.64	28.65	0	4,933	0.00%
2022/09/22	6	28.61	4	28.31	28.15	2	4,893	0.04%
2022/09/21	6	28.43	6	28.33	28.30	0	4,823	0.00%
2022/09/19	1	27.90	10	27.45	27.40	-9	4,889	-0.18%
2022/09/16	11	28.42	1.1	28.76	29.00	9.9	4,918	0.20%
2022/09/15	5	28.23	9	28.07	28.40	-4	4,890	-0.08%
2022/09/14	1.1	26.11	2	27.15	27.15	-0.9	4,792	-0.02%
2022/09/13	3	27.03	1	26.90	26.70	2	4,781	0.04%
2022/09/12	2	27.15	4	27.34	27.05	-2	4,898	-0.04%
2022/09/08	3	26.57	0	0.00	26.45	3	4,919	0.06%
2022/09/07	6	26.63	0	0.00	26.90	6	4,965	0.12%
2022/09/06	26	27.06	26	27.16	27.15	0	4,974	0.00%
2022/09/05	16	26.88	18	26.20	26.10	-2	4,966	-0.04%
2022/09/02	11	26.66	6	26.33	26.20	5	5,028	0.10%
2022/09/01	6	27.43	0	0.00	27.35	6	5,040	0.12%
2022/08/31	1	27.95	0	0.00	28.25	1	5,093	0.02%
2022/08/30	6	28.39	2	28.43	28.40	4	5,074	0.08%
2022/08/29	3.1	28.42	2	28.53	28.30	1.1	5,086	0.02%
2022/08/26	2	30.40	0	0.00	30.40	2	5,111	0.04%
2022/08/25	0	0.00	1	30.40	30.45	-1	5,122	-0.02%
2022/08/24	1	30.35	0	0.00	30.25	1	5,203	0.02%
2022/08/23	1	30.50	6	30.50	30.50	-5	5,313	-0.09%
2022/08/22	3	30.70	7	30.79	30.70	-4	5,367	-0.07%
2022/08/19	6	31.99	0	0.00	31.85	6	5,425	0.11%
2022/08/18	8.4	32.50	10	32.35	32.35	-1.6	5,535	-0.03%
2022/08/17	1	31.85	0	0.00	31.90	1	5,699	0.02%
2022/08/15	3	32.05	1	31.45	32.10	2	6,298	0.03%
2022/08/12	2	31.70	0	0.00	32.15	2	6,355	0.03%
2022/08/11	9	31.37	0	0.00	31.30	9	6,388	0.14%
2022/08/10	6	31.15	1	31.20	31.25	5	6,427	0.08%
2022/08/08	0	0.00	5	30.06	30.50	-5	6,615	-0.08%
2022/08/04	1	29.25	0	0.00	29.85	1	6,843	0.01%
2022/07/28	3	31.40	0	0.00	31.40	3	7,832	0.04%
2022/07/26	0	0.00	0.1	31.40	31.25	-0.1	8,303	0.00%
2022/07/25	1	31.40	1	31.55	31.70	0	8,565	0.00%
2022/07/22	1	31.85	5	32.40	32.40	-4	8,659	-0.05%
2022/07/21	10	32.42	10	32.40	32.25	0	8,824	0.00%
2022/07/20	1	32.00	1	31.15	31.05	0	8,884	0.00%
2022/07/19	5	33.39	3.1	33.06	33.30	1.9	9,059	0.02%
2022/07/13	1.1	31.97	2	31.90	31.65	-0.9	12,520	-0.01%
2022/07/12	2	30.35	5	30.18	30.40	-3	12,663	-0.02%
2022/07/11	3	32.52	3	32.37	32.45	0	13,093	0.00%
2022/07/07	1	30.85	2.1	30.92	31.60	-1.1	13,115	-0.01%
2022/07/06	7	31.72	8	31.28	31.10	-1	13,094	-0.01%
2022/07/05	11	30.94	12	30.94	31.55	-1	13,081	-0.01%
2022/07/04	4	30.19	4	30.15	30.20	0	13,091	0.00%
2022/07/01	5	31.19	3	31.63	29.30	2	13,082	0.02%
2022/06/30	1	31.90	12	31.52	31.45	-11	13,010	-0.08%
2022/06/29	1	32.70	1	33.35	32.75	0	12,971	0.00%
2022/06/28	1	33.40	1	33.60	33.80	0	12,960	0.00%
2022/06/24	1	32.70	5	33.33	32.30	-4	12,844	-0.03%
2022/06/23	5	32.31	9	32.12	31.90	-4	12,823	-0.03%
2022/06/22	3	33.62	1	33.75	33.00	2	12,847	0.02%
2022/06/21	4	34.90	0	0.00	34.80	4	12,780	0.03%
2022/06/20	0	0.00	2.5	34.98	34.00	-2.5	12,761	-0.02%
2022/06/17	3	37.77	4	37.35	37.65	-1	12,687	-0.01%
2022/06/15	3	40.00	0	0.00	39.50	3	12,767	0.02%
2022/06/14	14	39.71	2	39.85	39.60	12	12,968	0.09%
2022/06/13	18	40.61	15	40.40	40.05	3	13,235	0.02%
2022/06/10	0	0.00	3	42.10	42.30	-3	13,667	-0.02%
2022/06/08	1	44.35	1	44.85	44.35	0	15,286	0.00%
2022/06/07	5	44.55	10	44.45	44.60	-5	16,911	-0.03%
2022/06/06	2.1	45.17	22	45.44	44.50	-20	17,329	-0.12%
2022/06/02	6	44.99	0	0.00	44.95	6	17,409	0.03%
2022/06/01	5	44.83	4	45.04	44.95	1	17,605	0.01%
2022/05/31	21	44.76	0	0.00	44.55	21	17,930	0.12%
2022/05/30	5	44.86	0	0.00	44.85	5	18,006	0.03%
2022/05/27	9	45.17	9	45.43	45.10	0	18,173	0.00%
2022/05/26	4	45.30	4	45.25	45.15	0	18,374	0.00%
2022/05/25	4	46.18	6	45.63	45.00	-2	19,013	-0.01%
2022/05/24	12	45.36	7.1	45.53	45.10	4.9	19,477	0.03%
2022/05/23	2.1	45.00	7	45.18	44.75	-4.9	19,728	-0.02%
2022/05/20	4	43.39	1	43.50	43.00	3	19,665	0.02%
2022/05/18	4	43.10	2	43.50	43.35	2	21,265	0.01%
2022/05/17	6	42.98	0	0.00	42.75	6	21,280	0.03%
2022/05/16	12	43.05	14	42.95	43.65	-2	21,284	-0.01%
2022/05/13	13	43.56	5	43.45	43.35	8	21,195	0.04%
2022/05/12	4	44.95	5	42.99	42.75	-1	21,177	0.00%
2022/05/11	1	45.10	1	45.30	44.80	0	21,046	0.00%
2022/05/10	9	45.39	8	45.31	45.20	1	21,060	0.00%
2022/05/09	2	45.83	2	44.68	44.40	0	20,835	0.00%
2022/05/06	4	46.30	2	46.25	46.25	2	20,764	0.01%
2022/05/05	10	46.49	6	46.16	46.25	4	20,663	0.02%
2022/05/04	8	45.94	9	45.91	45.30	-1	20,480	0.00%
2022/05/03	3	43.80	1	44.35	44.05	2	20,208	0.01%
2022/04/29	1	45.30	2	44.88	44.50	-1	20,137	0.00%
2022/04/28	3	42.62	2	42.85	42.45	1	19,944	0.01%
2022/04/27	12	43.43	10	42.95	43.15	2	19,857	0.01%
2022/04/26	4	44.65	0	0.00	43.40	4	19,656	0.02%
2022/04/25	7	45.99	0	0.00	45.25	7	19,467	0.04%
2022/04/22	3	49.62	12	49.21	48.70	-9	19,228	-0.05%
2022/04/21	33	49.82	15	49.67	49.00	18	18,969	0.09%
2022/04/20	52	49.74	63.3	51.09	48.25	-11.3	18,197	-0.06%
2022/04/19	11	47.63	24	48.39	47.25	-13	16,420	-0.08%
2022/04/18	10	45.75	12	46.32	45.40	-2	15,772	-0.01%
2022/04/15	5	45.84	12	46.33	45.60	-7	15,688	-0.04%
2022/04/14	1	44.60	1	44.25	44.10	0	15,270	0.00%
2022/04/13	3	43.45	0	0.00	43.55	3	15,274	0.02%
2022/04/12	0	0.00	1	42.55	42.95	-1	15,396	-0.01%
2022/04/08	1	42.85	1	42.20	42.90	0	15,461	0.00%
2022/04/07	8	42.65	0.1	41.45	41.00	7.9	15,455	0.05%
2022/04/06	1	43.15	1	42.90	42.80	0	15,481	0.00%
2022/03/31	6	43.85	0	0.00	43.45	6	15,620	0.04%
2022/03/30	2	44.40	2	44.10	44.00	0	15,630	0.00%
2022/03/28	5	43.46	5	43.38	44.05	0	15,700	0.00%
2022/03/25	1	43.05	9	43.20	43.10	-8	15,880	-0.05%
2022/03/24	3	44.48	0	0.00	44.45	3	15,869	0.02%
2022/03/23	0	0.00	8.2	45.30	44.90	-8.2	16,004	-0.05%
2022/03/22	2	45.35	8	44.94	44.90	-6	16,094	-0.04%
2022/03/21	17	45.26	2	44.70	45.40	15	16,239	0.09%
2022/03/18	5.1	45.25	6	44.85	45.00	-1	16,282	-0.01%
2022/03/17	4.1	45.77	6	45.66	45.80	-1.9	16,302	-0.01%
2022/03/16	28	45.13	21	44.78	44.45	7	16,384	0.04%
2022/03/15	9	46.33	9	46.96	45.20	0	16,604	0.00%
2022/03/14	19	48.68	14.1	48.94	47.80	5	16,799	0.03%
2022/03/11	50.1	47.46	51.1	47.30	48.15	-1	16,313	-0.01%
2022/03/10	45.1	47.55	70	47.52	47.10	-24.9	15,460	-0.16%
2022/03/09	5	42.72	20	44.34	45.10	-15	14,030	-0.11%
2022/03/08	6	41.99	7	42.42	41.00	-1	14,081	-0.01%
2022/03/07	13	43.41	6	43.65	43.05	7	13,978	0.05%
2022/03/04	32	45.55	49	45.85	45.25	-17	13,893	-0.12%
2022/03/03	42	45.14	30	44.95	44.95	12	13,591	0.09%
2022/03/02	2	44.98	3.1	44.93	44.50	-1.1	13,513	-0.01%
2022/03/01	15	44.90	13	45.24	44.80	2	13,411	0.01%
2022/02/25	17	45.93	24	46.06	44.50	-7	13,260	-0.05%
2022/02/24	16	44.56	22	44.88	43.95	-6	12,558	-0.05%
2022/02/23	21	44.36	30	43.98	44.10	-9	11,928	-0.08%
2022/02/22	9	42.93	5	42.48	41.95	4	11,487	0.03%
2022/02/21	36	46.13	31	46.30	43.80	5	11,259	0.04%
2022/02/18	45.4	42.16	31	42.65	44.30	14.4	10,238	0.14%
2022/02/17	10	41.00	5	40.85	40.30	5	9,889	0.05%
2022/02/16	1	40.90	1	41.15	41.00	0	9,903	0.00%
2022/02/15	2	39.65	0	0.00	39.70	2	9,942	0.02%
2022/02/14	1	40.00	1	40.25	38.95	0	10,035	0.00%
2022/02/10	3	40.27	0	0.00	40.45	3	10,322	0.03%
2022/02/09	7	39.00	1	39.40	39.20	6	10,424	0.06%
2022/02/08	6	39.10	5	38.96	38.95	1	10,534	0.01%
2022/02/07	3	37.30	2.1	37.79	39.05	0.9	10,725	0.01%
2022/01/26	1	35.65	1	35.60	35.60	0	11,122	0.00%
2022/01/25	0.1	35.55	0	0.00	35.30	0.1	11,231	0.00%
2022/01/24	0	0.00	1	36.90	37.05	-1	11,282	-0.01%
2022/01/21	9	37.14	1	37.10	36.70	8	11,408	0.07%
2022/01/20	0	0.00	10	38.42	38.50	-10	11,467	-0.09%
2022/01/19	3	39.35	1	39.20	38.45	2	11,563	0.02%
2022/01/18	4	39.73	0	0.00	39.65	4	11,669	0.03%
2022/01/17	1	39.40	1	39.50	39.50	0	11,855	0.00%
2022/01/13	2	40.60	0	0.00	40.50	2	12,124	0.02%
2022/01/12	0.2	40.50	0	0.00	41.20	0.2	12,267	0.00%
2022/01/11	0.2	40.98	0	0.00	40.95	0.2	12,517	0.00%
2022/01/10	1	40.85	3.7	40.92	40.90	-2.7	12,993	-0.02%
2022/01/07	0.1	42.20	12	41.92	41.90	-11.9	13,083	-0.09%
2022/01/06	3.3	43.17	3.1	42.92	43.00	0.2	13,411	0.00%
2022/01/05	11.6	43.80	4	44.60	43.70	7.6	13,643	0.06%
2022/01/04	2	44.30	0	0.00	44.65	2	13,686	0.01%
2022/01/03	4.1	43.96	50	43.92	44.20	-45.9	14,030	-0.33%
2021/12/30	44	45.16	68	45.52	45.20	-24	14,555	-0.16%
2021/12/29	26.1	45.39	0	0.00	45.40	26.1	14,770	0.18%
2021/12/28	45.1	46.29	11	46.98	45.90	34.1	15,060	0.23%
2021/12/27	0.1	46.25	0	0.00	46.10	0.1	15,409	0.00%
2021/12/24	1.3	46.75	0	0.00	46.60	1.3	15,659	0.01%
2021/12/23	2	47.08	1	47.05	46.85	1	16,080	0.01%
2021/12/22	12	47.75	3	47.63	47.60	9	16,309	0.06%
2021/12/21	3	46.45	18	46.90	48.30	-15	16,421	-0.09%
2021/12/20	12	46.83	1	46.40	46.70	11	16,321	0.07%
2021/12/17	2	47.90	3	47.07	46.45	-1	16,507	-0.01%
2021/12/16	7	46.86	3	46.82	46.40	4	16,710	0.02%
2021/12/15	14	46.49	11	47.28	46.75	3	16,713	0.02%
2021/12/14	12.1	44.92	2	46.65	44.70	10.1	16,837	0.06%
2021/12/13	0	0.00	3	47.00	47.00	-3	17,025	-0.02%
2021/12/10	13.1	48.64	2	48.60	48.15	11.1	17,372	0.06%
2021/12/09	24	51.51	12	51.03	51.00	12	17,736	0.07%
2021/12/08	21	49.74	21	49.91	50.20	0	17,981	0.00%
2021/12/07	5	45.80	9	44.34	45.80	-4	17,768	-0.02%
2021/12/06	2	44.30	18	44.18	43.80	-16	18,102	-0.09%
2021/12/03	24	43.32	0	0.00	43.25	24	18,761	0.13%
2021/12/02	25	44.57	24	44.78	44.05	1	19,708	0.01%
2021/11/30	2	42.05	2	42.75	42.70	0	20,658	0.00%
2021/11/26	0	0.00	2	41.78	41.20	-2	22,686	-0.01%
2021/11/25	6	43.55	3	43.37	42.85	3	23,768	0.01%
2021/11/22	0	0.00	0.1	43.30	43.15	-0.1	27,384	0.00%
2021/11/19	0	0.00	3	42.38	42.40	-3	28,767	-0.01%
2021/11/18	0	0.00	0	43.25	43.00	0	30,998	0.00%
2021/11/17	5	43.50	1	43.40	43.05	4	31,371	0.01%
2021/11/16	7.2	44.13	5.1	44.21	44.20	2.1	32,589	0.01%
2021/11/15	0	0.00	1.1	42.70	42.70	-1.1	34,574	0.00%
2021/11/12	1	41.95	14	42.23	42.55	-13	35,327	-0.04%
2021/11/11	11	43.46	27	43.62	41.50	-16	35,478	-0.05%
2021/11/10	9.2	43.81	2	44.00	43.35	7.2	35,594	0.02%
2021/11/09	45	44.43	25	44.54	43.90	20	35,942	0.06%
2021/11/08	26	43.80	3	43.90	44.30	23	35,955	0.06%
2021/11/05	3	42.90	2	43.10	43.30	1	36,121	0.00%
2021/11/04	0.1	43.60	6	42.56	42.90	-5.9	36,514	-0.02%
2021/11/03	9	42.33	6	44.41	43.45	3	37,824	0.01%
2021/11/02	2.3	41.59	1	41.80	41.10	1.3	38,083	0.00%
2021/11/01	3	40.87	4	41.49	41.10	-1	38,111	0.00%
2021/10/29	6.5	40.59	30	40.85	40.80	-23.5	38,187	-0.06%
2021/10/28	22.3	40.65	19	41.03	40.20	3.3	38,417	0.01%
2021/10/27	14.3	40.92	3	41.07	40.65	11.3	38,808	0.03%
2021/10/26	6.5	41.73	1	42.00	42.00	5.5	39,488	0.01%
2021/10/25	4	41.83	15	41.99	42.00	-11	40,330	-0.03%
2021/10/22	34	41.70	124.3	40.66	41.10	-90.3	40,941	-0.22%	大賣/
2021/10/21	2	43.73	1	43.61	43.30	1	41,212	0.00%
2021/10/20	7	44.36	5	43.55	43.20	2	41,449	0.00%
2021/10/19	12	45.14	13	44.68	44.10	-1	41,844	0.00%
2021/10/18	4	44.15	21	44.53	45.65	-17	42,166	-0.04%
2021/10/15	17	44.51	13	44.24	44.30	4	42,403	0.01%
2021/10/14	24	43.35	23	43.63	44.20	1	42,793	0.00%
2021/10/13	7	46.78	5	47.05	43.50	2	42,883	0.00%
2021/10/12	8	46.15	3	45.98	45.90	5	44,043	0.01%
2021/10/08	11	48.62	7	48.42	48.70	4	44,735	0.01%
2021/10/07	46	48.35	30	48.73	48.50	16	45,111	0.04%
2021/10/06	2	45.95	2	47.08	45.00	0	45,156	0.00%
2021/10/05	11	47.96	9	48.09	47.85	2	45,594	0.00%
2021/10/04	13	50.44	12	50.36	47.00	1	46,100	0.00%
2021/10/01	19	56.91	25	55.21	53.00	-6	47,629	-0.01%
2021/09/30	24	57.69	25	58.08	58.40	-1	49,158	0.00%
2021/09/29	18	56.71	14	55.76	54.70	4	48,845	0.01%
2021/09/28	16	55.21	11	55.61	55.50	5	48,637	0.01%
2021/09/27	5	58.18	2	59.05	58.20	3	48,523	0.01%
2021/09/24	11	59.02	8	59.15	58.60	3	48,505	0.01%
2021/09/23	12	58.65	11	58.72	58.10	1	48,309	0.00%
2021/09/22	2	56.65	2	57.15	57.70	0	48,010	0.00%
2021/09/17	22	58.00	17	57.68	58.00	5	47,987	0.01%
2021/09/16	16	58.09	16	58.01	57.30	0	47,791	0.00%
2021/09/15	19	59.32	29	59.47	59.20	-10	47,790	-0.02%
2021/09/14	34	60.31	35	62.44	59.10	-1	47,320	0.00%
2021/09/13	24	62.38	31	62.09	61.50	-7	47,114	-0.01%
2021/09/10	44	60.50	46	59.99	59.80	-2	46,563	0.00%
2021/09/09	63	59.49	58	59.58	59.90	5	46,502	0.01%
2021/09/08	38	58.17	41	58.62	60.30	-3	48,879	-0.01%
2021/09/07	71	58.77	80	58.73	57.60	-9	50,797	-0.02%
2021/09/06	31.1	59.08	27.4	59.31	55.80	3.7	52,497	0.01%
2021/09/03	45	61.58	29	61.78	60.70	16	54,167	0.03%
2021/09/02	48	62.59	49	62.57	63.80	-1	54,218	0.00%
2021/09/01	57.4	64.60	38	63.72	61.90	19.4	55,198	0.04%
2021/08/31	52	67.89	73	67.75	67.70	-21	54,516	-0.04%
2021/08/30	100	68.08	102	67.78	67.00	-2	53,818	0.00%	大賣/
2021/08/27	78	65.28	75	65.50	64.30	3	52,661	0.01%
2021/08/26	80	67.02	76	67.03	66.60	4	52,777	0.01%
2021/08/25	76.1	63.69	69	63.69	65.70	7.1	52,918	0.01%
2021/08/24	80.1	63.76	71	63.38	63.80	9.1	52,005	0.02%
2021/08/23	2	58.00	32.3	60.09	60.50	-30.3	50,543	-0.06%
2021/08/20	101	53.90	103	54.16	55.00	-2	51,324	0.00%	大買/大賣/
2021/08/19	152	54.10	141	54.36	51.70	11	51,051	0.02%	大買/大賣/
2021/08/18	27	49.98	49	50.82	52.40	-22	50,007	-0.04%
2021/08/17	20	49.27	15	49.65	47.70	5	50,557	0.01%
2021/08/16	11	49.47	15	49.31	48.50	-4	50,984	-0.01%
2021/08/13	20	50.93	23	50.92	49.50	-3	51,529	-0.01%
2021/08/12	9	49.69	7	49.77	50.30	2	51,812	0.00%
2021/08/11	33	49.55	29	49.42	49.10	4	52,430	0.01%
2021/08/10	41	52.03	33	51.83	50.40	8	52,970	0.02%
2021/08/09	139	53.60	114	54.02	52.10	25	52,740	0.05%	大買/大賣/
2021/08/06	11	52.72	27.1	52.35	54.10	-16.1	51,535	-0.03%
2021/08/05	9	49.67	11	49.85	49.20	-2	51,190	0.00%
2021/08/04	16	51.91	15	51.21	50.90	1	51,652	0.00%
2021/08/03	33	51.78	29.2	51.92	51.20	3.9	53,098	0.01%
2021/08/02	49	49.63	51.1	49.51	51.00	-2.1	53,338	0.00%
2021/07/30	56	53.41	55.1	52.84	50.00	1	54,107	0.00%
2021/07/29	60.1	51.63	57.2	51.97	54.40	2.9	53,367	0.01%
2021/07/28	49	48.27	57	48.35	49.50	-8	52,449	-0.02%
2021/07/27	31	47.83	29	48.67	46.50	2	51,673	0.00%
2021/07/26	30	51.86	23	50.98	49.30	7	51,299	0.01%
2021/07/23	37	51.66	40.1	51.57	53.50	-3.1	50,976	-0.01%
2021/07/22	34	50.12	31	50.46	49.85	3	50,458	0.01%
2021/07/21	54.1	56.11	42.1	55.15	51.70	12	49,923	0.02%
2021/07/20	26	54.44	41	54.86	56.40	-15	49,293	-0.03%
2021/07/19	45	55.77	24	56.10	55.10	21	48,920	0.04%
2021/07/16	79	57.17	70	57.47	55.00	9	48,672	0.02%
2021/07/15	43	53.92	73	54.56	55.90	-30	47,599	-0.06%
2021/07/14	33	52.73	24.4	52.63	50.90	8.6	47,513	0.02%
2021/07/13	42	56.29	26	56.50	54.40	16	46,883	0.03%
2021/07/12	47	63.07	50	61.84	60.40	-3	47,094	-0.01%
2021/07/09	47.3	66.98	31	66.59	62.70	16.3	46,827	0.03%
2021/07/08	104.5	71.42	88.7	72.25	68.30	15.8	47,679	0.03%	大買/
2021/07/07	48.2	72.64	61	73.31	71.10	-12.8	46,134	-0.03%
2021/07/06	0	0.00	17.4	63.83	69.30	-17.4	44,771	-0.04%
2021/07/05	8	61.63	3	63.40	63.00	5	45,005	0.01%
2021/07/02	39	69.81	7	67.43	67.50	32	45,037	0.07%
2021/07/01	9	69.56	14	68.04	69.00	-5	45,081	-0.01%
2021/06/30	2	60.90	13.2	59.76	63.90	-11.2	45,006	-0.02%
2021/06/29	6	59.18	9.7	60.48	59.00	-3.7	44,970	-0.01%
2021/06/28	8	62.46	1	65.00	62.20	7	44,934	0.02%
2021/06/25	26	58.91	110	59.23	59.40	-84	44,861	-0.19%	大賣/
2021/06/24	31	56.97	9	58.78	60.90	22	44,838	0.05%
2021/06/23	7	62.10	1	62.10	62.10	6	44,587	0.01%
2021/06/22	41.5	69.24	13.1	68.50	68.90	28.5	44,606	0.06%
2021/06/21	12.3	63.41	3.2	62.82	63.80	9.1	44,233	0.02%
2021/06/18	22.1	56.80	13.4	56.33	58.00	8.7	45,082	0.02%
2021/06/17	83.6	50.99	87	51.32	52.80	-3.4	45,290	-0.01%
2021/06/16	43	46.84	45	47.14	48.05	-2	42,907	0.00%
2021/06/15	59.5	41.93	53.2	42.70	43.70	6.4	40,585	0.02%
2021/06/11	17	38.27	133.5	38.74	39.75	-116.5	37,979	-0.31%	大賣/鉅額交易
2021/06/10	35.1	36.06	43	36.08	36.15	-8	36,106	-0.02%
2021/06/09	99	37.57	96	37.76	36.60	3	35,605	0.01%
2021/06/08	3	34.70	7	36.35	36.90	-4	33,536	-0.01%
2021/06/07	63	34.46	13	33.80	33.55	50	33,183	0.15%
2021/06/04	42.1	36.95	65	37.30	35.45	-22.9	32,705	-0.07%
2021/06/03	41.1	38.57	31	38.78	38.30	10.1	32,180	0.03%
2021/06/02	63	38.59	61	38.85	37.70	2	31,370	0.01%
2021/06/01	34	35.58	35.1	35.78	36.60	-1.1	29,844	0.00%
2021/05/31	32.1	37.21	78	37.68	35.20	-46	29,322	-0.16%
2021/05/28	27	36.53	24	36.58	36.25	3	28,468	0.01%
2021/05/27	45	36.13	33	36.46	35.55	12	27,260	0.04%
2021/05/26	44	34.78	38.1	34.65	34.70	6	26,202	0.02%
2021/05/25	61.1	33.62	77	32.14	33.00	-16	25,070	-0.06%
2021/05/24	21	31.86	29	32.88	33.25	-8	23,739	-0.03%
2021/05/21	12	28.96	23	29.60	30.25	-11	23,232	-0.05%
2021/05/20	30	27.96	36	28.83	27.50	-6	22,566	-0.03%
2021/05/19	44	27.75	51	28.30	27.90	-7	22,070	-0.03%
2021/05/18	43	26.85	33	27.10	26.95	10	21,209	0.05%
2021/05/17	3	25.30	4	25.20	25.20	-1	20,287	0.00%
2021/05/14	60	28.57	20	29.05	27.95	40	19,953	0.20%
2021/05/13	71	31.36	60	32.31	31.05	11	19,467	0.06%
2021/05/12	49	36.83	70	37.05	34.45	-21	19,082	-0.11%
2021/05/11	130	38.04	53	38.04	38.25	77	18,559	0.41%	大買/
2021/05/10	13	34.37	30.4	35.09	35.55	-17.4	16,953	-0.10%
2021/05/07	53	30.81	57	30.98	32.35	-4	16,299	-0.02%
2021/05/06	2	29.13	2	29.05	29.45	0	15,030	0.00%
2021/05/05	0	0.00	5	27.80	28.15	-5	14,974	-0.03%
2021/05/03	3	30.33	2	30.20	29.00	1	14,944	0.01%
2021/04/29	5.1	28.01	19	28.11	29.00	-13.9	14,880	-0.09%
2021/04/28	1	27.85	1	29.30	28.30	0	14,931	0.00%
2021/04/27	5	28.45	1	28.80	28.85	4	14,965	0.03%
2021/04/26	3	28.75	2	28.78	28.85	1	14,986	0.01%
2021/04/23	4	27.04	26	27.11	27.00	-22	14,973	-0.15%
2021/04/22	19	34.17	8	30.00	30.00	11	15,665	0.07%
2021/04/21	3	33.22	18	33.30	33.30	-15	15,530	-0.10%
2021/04/20	5	29.55	17.3	29.66	30.30	-12.3	15,294	-0.08%
2021/04/19	0	0.00	7	27.24	27.55	-7	14,488	-0.05%
2021/04/16	11	24.39	27.1	23.93	25.05	-16.1	14,367	-0.11%
2021/04/15	17	22.92	23.4	23.01	22.80	-6.4	13,506	-0.05%
2021/04/14	87	22.04	87	22.91	23.00	0	13,125	0.00%
2021/04/13	26	20.83	59	21.42	21.65	-33	11,426	-0.29%
2021/04/12	52	19.86	48	19.91	19.70	4	10,992	0.04%
2021/04/09	10	18.95	6	20.13	18.80	4	10,562	0.04%
2021/04/08	8	19.73	21	19.59	19.65	-13	10,215	-0.13%
2021/04/07	4	18.46	46	18.84	19.35	-42	10,214	-0.41%
2021/04/06	3	18.10	2.2	17.86	18.10	0.8	10,228	0.01%
2021/04/01	2	17.80	2	17.95	18.00	0	10,401	0.00%
2021/03/31	3	17.98	25	18.05	18.00	-22	10,538	-0.21%
2021/03/30	4	17.93	1	17.65	17.65	3	10,717	0.03%
2021/03/29	2	18.80	9	18.57	18.20	-7	11,215	-0.06%
2021/03/26	6.2	17.01	0	0.00	17.75	6.2	11,431	0.05%
2021/03/25	7	16.79	3	16.50	16.45	4	11,419	0.04%
2021/03/24	8.7	16.97	27	17.02	17.15	-18.3	11,581	-0.16%
2021/03/23	163	18.81	102	18.04	17.55	61	11,514	0.53%	大買/大賣/
2021/03/22	36	18.67	141.4	18.72	18.75	-105.4	10,458	-1.01%	大賣/鉅額交易
2021/03/19	12	16.43	37.4	16.75	17.05	-25.4	9,986	-0.25%
2021/03/18	15	14.58	20	15.04	15.50	-5	9,503	-0.05%
2021/03/17	10	13.53	20	13.95	14.10	-10	9,043	-0.11%
2021/03/16	73	13.44	33	13.53	13.85	40	8,790	0.46%
2021/03/15	45	12.11	56	12.72	12.75	-11	8,337	-0.13%
2021/03/12	0	0.00	1	11.65	11.60	-1	8,069	-0.01%
2021/03/11	3	12.15	0	0.00	11.75	3	8,026	0.04%
2021/03/10	0	11.95	0	0.00	11.70	0	7,905	0.00%
2021/03/05	6	11.53	5	11.65	11.45	1	7,790	0.01%
2021/03/02	0	0.00	4	11.35	11.30	-4	7,715	-0.05%
2021/02/23	12	11.97	1	12.40	11.90	11	7,470	0.15%
2021/02/22	3	12.07	2	12.15	12.10	1	7,259	0.01%
2021/02/19	20	11.63	171	11.61	11.50	-151	7,117	-2.12%	大賣/鉅額交易
2021/02/18	1	11.20	0	0.00	11.35	1	6,852	0.01%
2021/02/03	1	10.05	0	0.00	9.98	1	6,780	0.01%
2021/02/02	5	10.35	0	10.25	10.35	5	7,029	0.07%
2021/01/25	0	0.00	15	10.90	10.75	-15	7,238	-0.21%
2021/01/21	1	10.10	1	10.20	9.72	0	7,113	0.00%
2021/01/20	81	9.99	1	9.85	9.56	80	7,016	1.14%
2021/01/19	18	10.80	6	10.55	10.45	12	6,930	0.17%
2021/01/18	83	10.51	0	0.00	11.00	83	6,890	1.20%
2021/01/15	41	12.45	24	12.55	11.20	17	6,737	0.25%
2021/01/14	0	0.00	5	12.35	12.35	-5	5,819	-0.09%
2021/01/13	12	11.69	1	11.35	11.25	11	5,699	0.19%
2021/01/07	1	11.35	5	11.54	11.40	-4	5,419	-0.07%
2021/01/06	0	0.00	11	12.70	12.20	-11	5,345	-0.21%
2020/12/30	5	12.75	12	12.90	12.70	-7	5,236	-0.13%
2020/12/29	27	14.84	7	13.87	13.20	20	5,090	0.39%
2020/12/28	9	14.44	2	14.50	14.50	7	4,900	0.14%
2020/12/25	4	12.90	1	13.00	13.20	3	4,643	0.06%
2020/12/24	0	0.00	12	12.03	12.40	-12	4,435	-0.27%
2020/12/23	25	11.18	28	11.33	11.95	-3	4,179	-0.07%
2020/12/22	13	10.95	2	10.95	10.90	11	3,646	0.30%
2020/12/18	0	0.00	8	9.08	9.08	-8	3,239	-0.25%
2020/12/17	8	8.25	0	0.00	8.26	8	3,017	0.27%
2020/12/16	0	0.00	45	8.33	8.48	-45	2,959	-1.52%
2020/12/15	2	8.48	20	8.36	8.03	-18	2,864	-0.63%
2020/12/04	5	7.38	0	0.00	7.37	5	2,501	0.20%
2020/11/30	0	0.00	50	7.72	7.63	-50	2,732	-1.83%
2020/11/26	0	0.00	1	7.47	7.57	-1	2,822	-0.04%
2020/11/23	0	0.00	10	7.20	7.18	-10	2,789	-0.36%
2020/11/11	2	7.19	0	0.00	7.18	2	2,779	0.07%
2020/11/10	8	7.39	0	0.00	7.20	8	2,747	0.29%
2020/11/05	0	0.00	10	7.21	7.19	-10	2,383	-0.42%
2020/11/02	0	0.00	10	7.00	6.91	-10	1,889	-0.53%
2020/10/29	5	6.90	0	0.00	7.16	5	1,871	0.27%
2020/10/27	2	7.18	0	0.00	7.19	2	1,782	0.11%
2020/10/26	3	7.43	0	0.00	7.39	3	1,757	0.17%
2020/10/06	3	6.90	0	0.00	6.88	3	1,598	0.19%
2020/09/30	0	0.00	2	6.75	6.73	-2	1,617	-0.12%
2020/09/28	9	6.83	0	0.00	6.68	9	1,653	0.54%
2020/09/25	0	0.00	1	6.75	6.66	-1	1,684	-0.06%
2020/09/24	0	0.00	31	6.72	6.57	-31	1,825	-1.70%
2020/09/18	4	7.12	0	0.00	7.11	4	1,817	0.22%
2020/09/15	5	7.07	0	0.00	7.14	5	1,822	0.27%
2020/09/14	15	7.23	0	0.00	7.05	15	1,842	0.81%
2020/09/11	1	7.28	0	0.00	7.23	1	1,823	0.05%
2020/09/09	10	7.85	0	0.00	7.92	10	1,807	0.55%
2020/09/08	9	7.90	49	7.98	7.85	-40	1,773	-2.26%
2020/09/07	10	7.25	12	7.24	7.63	-2	1,641	-0.12%
2020/09/04	0	0.00	20	6.94	6.94	-20	1,562	-1.28%
2020/09/03	0	0.00	3	7.12	7.08	-3	1,587	-0.19%
2020/09/02	11	7.07	0	0.00	7.11	11	1,693	0.65%
2020/09/01	11	7.25	10	7.35	7.30	1	1,740	0.06%
2020/08/31	0	0.00	3	6.98	6.98	-3	1,627	-0.18%
2020/08/26	0	0.00	1	6.55	6.46	-1	1,574	-0.06%
2020/08/25	19	6.37	4	6.27	6.38	15	1,533	0.98%
2020/08/20	4	6.05	0	0.00	6.02	4	1,530	0.26%
2020/08/18	0	0.00	9	6.40	6.38	-9	1,503	-0.60%
2020/08/17	0	0.00	10	6.50	6.42	-10	1,500	-0.67%
2020/08/11	5	6.36	0	0.00	6.32	5	1,502	0.33%
2020/08/10	5	6.27	4	6.30	6.37	1	1,493	0.07%
2020/08/07	1	6.05	0	0.00	6.05	1	1,468	0.07%
2020/08/05	10	5.96	0	0.00	5.97	10	1,464	0.68%
2020/08/04	8	6.05	0	0.00	5.95	8	1,466	0.55%
2020/08/03	0	0.00	40	5.91	5.89	-40	1,467	-2.73%
2020/07/28	0	0.00	1	5.89	5.80	-1	1,477	-0.07%
2020/07/23	10	6.33	0	0.00	6.35	10	1,503	0.67%
2020/07/17	10	6.35	0	0.00	6.31	10	1,487	0.67%
2020/07/16	5	6.39	0	0.00	6.41	5	1,496	0.33%
2020/07/15	5	6.39	3	6.40	6.41	2	1,493	0.13%
2020/07/14	20	6.40	0	0.00	6.40	20	1,508	1.33%
2020/07/13	51	6.37	0	0.00	6.45	51	1,512	3.37%
2020/07/10	1	6.50	0	0.00	6.47	1	1,534	0.07%
2020/07/07	0	0.00	5	6.90	6.91	-5	1,477	-0.34%
2020/07/06	0	0.00	11	7.02	7.09	-11	1,472	-0.75%
2020/07/03	25	7.02	0	0.00	6.90	25	1,429	1.75%
2020/07/02	10	6.51	0	0.00	6.60	10	1,250	0.80%
2020/07/01	11	6.57	0	0.00	6.49	11	1,236	0.89%
2020/06/29	0	0.00	1.4	6.38	6.33	-1.4	1,200	-0.12%
2020/06/24	0	0.00	6	6.58	6.52	-6	1,191	-0.50%
2020/06/18	0	0.00	3	6.53	6.54	-3	1,123	-0.27%
2020/06/16	3	6.30	0	0.00	6.31	3	1,060	0.28%
2020/06/11	3	6.22	1	6.23	6.13	2	1,049	0.19%
2020/06/09	9	6.54	40	6.58	6.55	-31	984	-3.15%
2020/06/08	0	0.00	2	6.30	6.34	-2	853	-0.23%
2020/06/05	12	5.60	0	0.00	5.77	12	761	1.58%
2020/06/04	10	5.23	0	0.00	5.25	10	717	1.39%
2020/06/02	5	5.15	0	0.00	5.15	5	712	0.70%
2020/05/28	0	0.00	2	5.07	5.05	-2	682	-0.29%
2020/05/20	5	4.97	0	0.00	5.00	5	633	0.79%
2020/05/18	2	4.98	0	0.00	4.95	2	615	0.32%
2020/05/06	10	5.65	0	0.00	5.68	10	547	1.83%
2020/04/24	20	5.17	0	0.00	5.14	20	506	3.95%
2020/04/10	0	0.00	10	5.05	5.04	-10	408	-2.45%
2020/04/09	0	0.00	10	5.00	4.99	-10	404	-2.47%
2020/04/01	8	4.53	0	0.00	4.61	8	382	2.09%
2020/03/19	0	0.00	14	4.64	4.63	-14	349	-4.01%
2020/03/17	0	0.00	7	5.18	5.32	-7	329	-2.13%
2020/03/16	0	0.00	14	5.78	5.65	-14	301	-4.65%
2020/03/12	0	0.00	10	6.42	6.40	-10	278	-3.59%
2020/03/06	0	0.00	12	6.84	6.85	-12	250	-4.79%
2019/12/06	3	8.35	0	0.00	8.40	3	146	2.04%
2019/12/04	6	8.34	0	0.00	8.45	6	146	4.08%
2019/12/03	0	0.00	3	8.45	8.45	-3	146	-2.05%
2019/12/02	4	8.32	0	0.00	8.45	4	147	2.71%
2019/11/29	2	8.35	0	0.00	8.45	2	146	1.36%
2019/11/28	2	8.28	0	0.00	8.45	2	147	1.35%
2019/11/21	3	8.16	0	0.00	8.26	3	159	1.88%
2019/11/18	1	8.20	0	0.00	8.22	1	160	0.62%
2019/11/15	1	8.35	0	0.00	8.35	1	160	0.62%
2019/11/11	1	8.40	0	0.00	8.45	1	163	0.61%
2019/10/24	0.1	8.61	0	0.00	8.66	0.1	176	0.04%
2019/10/23	1	8.69	0	0.00	8.68	1	176	0.57%
2019/10/14	1	8.60	0	0.00	8.70	1	246	0.41%
2019/10/01	2	8.67	0	0.00	8.56	2	259	0.77%
2019/09/26	1	8.70	0	0.00	8.67	1	266	0.38%
2019/08/29	0	0.00	4	9.00	9.02	-4	277	-1.44%
2019/08/21	0	0.00	0.2	8.70	8.75	-0.2	297	-0.08%
2019/08/16	3	8.66	1	8.60	8.69	2	295	0.68%
2019/08/15	0	0.00	1	8.45	8.48	-1	294	-0.34%
2019/08/13	1	8.76	0	0.00	8.78	1	300	0.33%
2019/08/05	0	0.00	2	9.26	9.26	-2	328	-0.61%
2019/07/23	0	0.00	2	9.53	9.46	-2	323	-0.62%
2019/07/18	0	0.00	5	9.40	9.13	-5	291	-1.72%
2019/07/17	0	0.00	2	9.06	8.95	-2	270	-0.74%
2019/05/28	0	0.00	3	8.60	8.50	-3	334	-0.90%
2019/05/23	0	0.00	2	8.35	8.35	-2	356	-0.56%
2019/05/14	0	0.00	60	9.16	9.29	-60	360	-16.65%
2019/05/03	20	9.59	0	0.00	9.70	20	379	5.27%
2019/04/12	0	0.00	5	9.78	9.75	-5	414	-1.21%
2019/04/11	10	9.82	40	9.81	9.80	-30	424	-7.07%
2019/04/01	1	9.70	0	0.00	9.82	1	483	0.21%
2019/03/29	1	9.99	0	0.00	9.97	1	469	0.21%
2019/03/27	0	0.00	0.7	10.15	10.25	-0.7	468	-0.15%
2019/03/18	0.2	10.70	0	0.00	10.80	0.2	492	0.03%
2019/03/14	0	10.60	0	0.00	10.70	0	500	0.00%
2019/03/12	0	0.00	0.7	10.40	10.45	-0.7	521	-0.13%
2019/02/27	0	10.35	0	0.00	10.40	0	556	0.00%
2019/02/26	3.5	10.40	0	0.00	10.45	3.5	554	0.63%
2019/01/25	0	0.00	4	7.33	7.34	-4	532	-0.75%
2019/01/17	0	0.00	20	7.38	7.40	-20	534	-3.74%
2019/01/10	5	7.44	0	0.00	7.41	5	706	0.71%
2019/01/08	0	0.00	4	7.46	7.40	-4	743	-0.54%
2018/12/07	10	7.39	0	0.00	7.41	10	683	1.46%
2018/12/04	0	0.00	43	7.65	7.62	-43	678	-6.34%
2018/12/03	10	7.61	0	0.00	7.62	10	678	1.47%
2018/11/28	1	7.45	1	7.52	7.66	0	660	0.00%
2018/11/05	4	7.38	0	0.00	7.34	4	743	0.54%
2018/11/01	5	7.35	0	0.00	7.30	5	780	0.64%
2018/10/31	1	7.30	0	0.00	7.30	1	853	0.12%
2018/10/25	2	7.40	0	0.00	7.50	2	860	0.23%
2018/10/24	14	7.70	0	0.00	7.73	14	851	1.64%
2018/10/23	4	7.81	0	0.00	7.86	4	843	0.47%
2018/10/18	2	8.42	4	8.30	8.42	-2	760	-0.26%
2018/10/15	0	0.00	6	7.78	8.00	-6	698	-0.86%
2018/10/11	6	7.42	0	0.00	7.45	6	658	0.91%
2018/08/23	0	0.00	2	8.28	8.21	-2	917	-0.22%
2018/08/22	0	0.00	30	8.06	8.06	-30	885	-3.39%
2018/08/21	0	0.00	4	7.90	8.00	-4	881	-0.45%
2018/08/15	4	7.46	0	0.00	7.44	4	834	0.48%
2018/08/13	0	0.00	30	7.60	7.42	-30	864	-3.47%
2018/08/07	0	0.00	4	8.20	8.00	-4	820	-0.49%
2018/08/02	10	7.60	0	0.00	7.62	10	750	1.33%
2018/06/04	10	7.46	0	0.00	7.45	10	1,207	0.83%
2018/05/22	5	7.70	0	0.00	7.48	5	1,150	0.43%
2018/05/18	3	7.45	0	0.00	7.42	3	1,112	0.27%
2018/05/11	2	7.70	0	0.00	7.72	2	1,107	0.18%
2018/05/07	12	8.03	12	8.09	8.03	0	1,079	0.00%
2018/05/04	7	7.83	39	7.83	7.83	-32	1,047	-3.05%
2018/04/17	10	7.38	0	0.00	7.40	10	1,014	0.99%
2018/04/12	5	7.60	0	0.00	7.57	5	1,024	0.49%
2018/04/11	5	7.49	0	0.00	7.49	5	1,018	0.49%
2018/04/10	5	7.34	0	0.00	7.39	5	1,012	0.49%
2018/03/31	2	7.27	0	0.00	7.25	2	1,084	0.18%
2018/03/29	3	7.26	0	0.00	7.28	3	1,051	0.29%
2018/03/28	5	7.34	0	0.00	7.34	5	1,045	0.48%
2018/03/27	22	7.30	0	0.00	7.39	22	1,034	2.13%
2018/03/26	0	0.00	20	7.39	7.40	-20	987	-2.02%
2018/03/23	26	7.13	0	0.00	7.17	26	677	3.84%
2018/03/22	14	8.02	0	0.00	7.89	14	515	2.72%
2018/02/22	0	0.00	0	8.90	8.85	0	560	-0.01%
2018/02/21	0	0.00	1	8.72	8.70	-1	559	-0.18%
2018/02/12	2	8.42	0	0.00	8.47	2	561	0.36%
2018/02/09	1	8.32	0	0.00	8.41	1	559	0.18%
2018/02/07	2	8.70	0	0.00	8.65	2	554	0.36%
2018/02/06	1	8.88	0	0.00	8.56	1	548	0.18%
2018/02/05	5	9.10	2	9.16	9.19	3	528	0.57%
2018/01/31	5	9.20	1	9.23	9.23	4	539	0.74%
2018/01/29	5	9.25	0	0.00	9.27	5	535	0.93%
2018/01/23	10	9.15	0	0.00	9.14	10	530	1.89%
2018/01/19	10	9.25	0	0.00	9.27	10	524	1.91%
2018/01/15	10	9.30	0	0.00	9.30	10	527	1.90%
2018/01/11	30	9.32	0	0.00	9.34	30	525	5.71%
2018/01/03	15	9.56	0	0.00	9.31	15	477	3.14%
2018/01/02	0	0.00	3	9.53	9.54	-3	454	-0.66%