四維航 (5608)-福勝券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
21.15
漲跌
▲0.60
漲幅
+2.92%
成交量
4,105張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/22	3	21.10	2	21.20	21.15	1	4,666	0.02%
2024/05/20	2	21.13	1	20.95	20.90	1	4,684	0.02%
2024/05/17	6	21.40	10	21.06	21.30	-4	4,658	-0.09%
2024/05/16	21	21.72	7	21.63	21.95	14	4,568	0.31%
2024/05/15	2	22.00	12	22.05	21.70	-10	4,428	-0.23%
2024/05/14	22	21.64	33	22.00	22.00	-11	4,119	-0.27%
2024/05/13	27	21.71	39	21.74	21.35	-12	3,602	-0.33%
2024/05/10	11	20.72	11	20.52	20.75	0	3,189	0.00%
2024/05/09	32	20.27	32	20.30	20.30	0	2,889	0.00%
2024/05/08	1	20.40	2	20.10	19.85	-1	2,730	-0.04%
2024/05/07	1	19.75	36	19.75	19.70	-35	2,422	-1.44%
2024/05/06	10	19.40	4	19.40	19.40	6	2,373	0.25%
2024/05/03	0	0.00	3	19.92	19.55	-3	2,347	-0.13%
2024/05/02	3	20.00	0	0.00	19.70	3	2,310	0.13%
2024/04/30	4	20.01	1	20.05	20.10	3	2,282	0.13%
2024/04/29	8	19.78	8	19.74	19.55	0	2,135	0.00%
2024/04/26	3	19.30	6	19.04	19.35	-3	2,060	-0.15%
2024/04/24	2	18.83	2	18.83	18.85	0	1,990	0.00%
2024/04/23	0	0.00	1	18.65	18.75	-1	2,006	-0.05%
2024/04/22	1	18.70	3	19.08	18.55	-2	2,014	-0.10%
2024/04/19	9	18.94	12	18.97	18.55	-3	1,982	-0.15%
2024/04/18	2	18.45	0	0.00	18.40	2	1,890	0.11%
2024/04/17	14	18.46	1.6	18.45	18.45	12.4	1,895	0.65%
2024/04/16	4	18.43	0	0.00	18.40	4	1,925	0.21%
2024/04/15	13	19.42	7	19.43	19.30	6	1,958	0.31%
2024/04/12	1	19.45	4	19.50	19.45	-3	1,975	-0.15%
2024/04/02	1	18.50	0	18.45	18.45	1	2,310	0.04%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/28	1	18.50	0	0.00	18.40	1	2,567	0.04%
2024/03/27	2	18.50	0	0.00	18.45	2	2,659	0.08%
2024/03/26	14	18.58	0	0.00	18.55	14	2,817	0.50%
2024/03/20	0	0.00	1	19.30	19.05	-1	3,121	-0.03%
2024/03/19	4	19.65	6	19.55	19.45	-2	3,173	-0.06%
2024/03/15	5	18.84	0	0.00	19.65	5	3,269	0.15%
2024/03/14	4	19.50	0	0.00	19.35	4	3,293	0.12%
2024/03/12	1	20.00	1	19.85	19.85	0	3,653	0.00%
2024/03/11	0	0.00	1	19.90	19.85	-1	3,991	-0.03%
2024/03/08	0	0.00	1	19.40	19.45	-1	5,408	-0.02%
2024/03/06	1	19.75	3	19.70	19.80	-2	6,307	-0.03%
2024/03/05	1	20.05	0	0.00	20.10	1	6,441	0.02%
2024/02/29	1	19.90	1	20.05	20.10	0	7,190	0.00%
2024/02/23	0	0.00	1	20.00	19.65	-1	7,108	-0.01%
2024/02/21	2	20.15	3	20.05	20.05	-1	7,042	-0.01%
2024/02/20	2	19.75	1	19.70	19.70	1	6,968	0.01%
2024/02/19	1	19.35	0	0.00	19.40	1	6,946	0.01%
2024/02/15	3	18.78	40	18.97	19.05	-37	6,941	-0.53%
2024/01/24	5	19.70	0	0.00	19.70	5	6,922	0.07%
2024/01/23	0	0.00	7	19.60	19.60	-7	6,912	-0.10%
2024/01/19	2	19.30	0	0.00	19.25	2	6,894	0.03%
2024/01/18	1	19.40	1	19.30	19.35	0	6,893	0.00%
2024/01/15	0	0.00	1	20.20	20.00	-1	6,851	-0.01%
2024/01/12	1	20.00	1	20.20	20.00	0	6,861	0.00%
2024/01/11	4	19.88	0	0.00	19.90	4	6,897	0.06%
2024/01/10	2	19.83	1	19.80	19.80	1	6,925	0.01%
2024/01/09	8	20.53	0	0.00	20.30	8	6,893	0.12%
2024/01/08	4	21.30	1	21.20	21.30	3	6,839	0.04%
2024/01/05	7	21.76	3	21.62	21.70	4	6,793	0.06%
2024/01/04	4	21.61	9	21.64	21.55	-5	6,685	-0.07%
2024/01/03	4	20.95	2	20.90	20.95	2	6,539	0.03%
2024/01/02	1	21.30	2	21.15	20.75	-1	6,532	-0.02%
2023/12/29	20	20.63	0	0.00	20.55	20	6,453	0.31%
2023/12/28	4	20.55	0	0.00	20.55	4	6,461	0.06%
2023/12/26	4	20.70	0	0.00	20.95	4	6,427	0.06%
2023/12/25	2.8	20.66	0	0.00	20.40	2.8	6,355	0.04%
2023/12/22	10	21.98	2	21.88	21.90	8	6,274	0.13%
2023/12/21	4	21.86	3	21.83	22.10	1	6,181	0.02%
2023/12/20	1	21.50	0	0.00	21.45	1	6,018	0.02%
2023/12/19	1	21.90	1	21.80	21.40	0	5,989	0.00%
2023/12/18	18	21.56	0	0.00	21.70	18	5,966	0.30%
2023/12/15	0	0.00	6	21.21	21.25	-6	5,984	-0.10%
2023/12/14	1	21.10	2	21.15	21.10	-1	6,033	-0.02%
2023/12/12	1	21.60	3	21.75	21.65	-2	6,318	-0.03%
2023/12/08	7	22.30	1	22.20	22.15	6	6,290	0.10%
2023/12/07	8	22.65	7	22.55	22.50	1	6,127	0.02%
2023/12/06	36	23.49	29	23.64	23.55	7	5,917	0.12%
2023/12/05	51	24.20	11	23.92	24.00	40	5,593	0.72%
2023/12/04	3	22.25	36	23.09	23.35	-33	4,171	-0.79%
2023/12/01	18	21.14	21	20.90	21.25	-3	3,637	-0.08%
2023/11/30	1	20.15	2	20.33	19.95	-1	3,249	-0.03%
2023/11/29	19	19.89	1	19.70	19.80	18	3,115	0.58%
2023/11/28	0	0.00	14	19.98	20.20	-14	2,523	-0.55%
2023/11/27	7	18.45	1	18.85	18.40	6	2,339	0.26%
2023/11/24	12	18.06	0	0.00	18.05	12	2,319	0.52%
2023/11/22	1	17.90	0	0.00	17.85	1	2,358	0.04%
2023/11/21	0	0.00	6.4	17.94	17.95	-6.4	2,395	-0.27%
2023/11/15	3	17.60	0	0.00	17.65	3	3,188	0.09%
2023/11/14	3	17.55	8	17.51	17.45	-5	3,318	-0.15%
2023/11/13	0	0.00	1	17.30	17.30	-1	3,343	-0.03%
2023/11/10	4	17.65	0	0.00	17.60	4	3,337	0.12%
2023/10/31	20	17.70	0	0.00	17.70	20	3,556	0.56%
2023/10/26	4	18.05	0	0.00	18.05	4	3,629	0.11%
2023/10/24	0	0.00	4	18.24	18.25	-4	3,782	-0.11%
2023/10/19	2	18.80	2	19.15	18.80	0	3,831	0.00%
2023/10/18	0	0.00	2	18.53	18.55	-2	3,807	-0.05%
2023/10/16	2	18.70	0	0.00	18.70	2	3,798	0.05%
2023/10/11	0	0.00	2.1	19.32	19.10	-2.1	3,896	-0.05%
2023/10/06	1	19.60	0	0.00	19.60	1	3,913	0.03%
2023/10/05	0	0.00	3	19.20	19.20	-3	3,906	-0.08%
2023/10/04	4	19.10	1	19.10	19.15	3	3,898	0.08%
2023/09/28	0	0.00	3	19.85	19.70	-3	3,856	-0.08%
2023/09/27	4	20.11	0	0.00	19.65	4	3,860	0.10%
2023/09/26	1	19.55	0	0.00	19.55	1	3,842	0.03%
2023/09/22	1	19.95	0	0.00	19.90	1	3,917	0.03%
2023/09/21	4	20.13	4	19.95	20.00	0	3,909	0.00%
2023/09/20	1	20.85	1	20.40	20.45	0	3,869	0.00%
2023/09/19	20	20.80	0	0.00	20.65	20	3,679	0.54%
2023/09/18	1	20.85	4	20.81	20.55	-3	3,597	-0.08%
2023/09/15	21	20.88	21.3	20.66	20.55	-0.3	3,512	-0.01%
2023/09/14	0	0.00	4	19.89	19.75	-4	3,182	-0.13%
2023/09/11	0	0.00	1	18.85	18.80	-1	3,136	-0.03%
2023/09/08	0	0.00	0.2	19.10	19.05	-0.2	3,176	-0.01%
2023/09/07	0	0.00	1	19.10	18.90	-1	3,159	-0.03%
2023/09/06	1	19.40	0	0.00	19.20	1	3,152	0.03%
2023/09/04	2	19.25	1	19.35	19.35	1	3,185	0.03%
2023/09/01	1	19.05	1	19.15	19.05	0	3,170	0.00%
2023/08/25	1	19.75	0	0.00	19.65	1	3,188	0.03%
2023/08/24	10	19.85	36	19.74	19.70	-26	3,164	-0.82%
2023/08/23	0	0.00	2	20.43	20.25	-2	3,126	-0.06%
2023/08/22	8	19.99	0	0.00	20.45	8	3,054	0.26%
2023/08/21	3	21.00	2	20.55	20.10	1	2,924	0.03%
2023/08/18	0	0.00	7	20.40	20.40	-7	2,443	-0.29%
2023/08/17	4	18.55	0.4	18.60	18.55	3.6	2,310	0.16%
2023/08/14	3	17.57	0	0.00	17.55	3	2,277	0.13%
2023/08/10	2	18.80	0	0.00	18.70	2	2,124	0.09%
2023/08/09	0	19.05	0	0.00	18.85	0	2,121	0.00%
2023/08/08	1.2	19.11	0	0.00	19.00	1.2	2,113	0.05%
2023/08/07	1.4	19.21	0	0.00	19.25	1.4	2,122	0.07%
2023/08/04	2	19.53	0	0.00	19.55	2	2,153	0.09%
2023/08/01	2	19.75	0	0.00	19.75	2	2,201	0.09%
2023/07/28	11.5	20.33	4	20.09	20.00	7.5	2,149	0.35%
2023/07/27	2	19.68	3	19.67	19.70	-1	2,062	-0.05%
2023/07/24	6	19.00	0	0.00	19.00	6	2,014	0.30%
2023/07/21	0	0.00	10	19.85	19.80	-10	1,997	-0.50%
2023/07/20	0	0.00	0.4	20.20	20.15	-0.4	1,999	-0.02%
2023/07/18	1	20.50	0	0.00	20.40	1	2,023	0.05%
2023/07/17	58	22.45	1	22.45	22.45	57	1,979	2.88%
2023/07/13	0	0.00	2	21.90	21.70	-2	2,005	-0.10%
2023/07/12	1	22.30	0	0.00	22.30	1	2,005	0.05%
2023/07/11	20	22.80	20	22.85	22.85	0	2,001	0.00%
2023/07/10	0	0.00	1	22.75	22.75	-1	2,026	-0.05%
2023/07/05	1	23.35	3	23.35	23.40	-2	2,125	-0.09%
2023/07/04	4	23.69	3	23.60	23.55	1	2,185	0.05%
2023/07/03	6	23.49	16	23.36	23.50	-10	2,209	-0.45%
2023/06/30	15	22.90	0	0.00	22.90	15	2,191	0.68%
2023/06/29	1	22.55	2	22.50	22.55	-1	2,179	-0.05%
2023/06/26	0	0.00	10	23.20	23.10	-10	2,323	-0.43%
2023/06/21	0	0.00	6	23.10	23.10	-6	2,359	-0.25%
2023/06/20	1	23.45	8	23.35	23.35	-7	2,467	-0.28%
2023/06/19	4	23.35	3.5	23.46	23.35	0.5	2,520	0.02%
2023/06/16	0	0.00	2	23.80	23.75	-2	2,554	-0.08%
2023/06/14	8	23.78	10	23.55	23.65	-2	2,633	-0.08%
2023/06/13	0	0.00	3	23.10	23.15	-3	2,765	-0.11%
2023/06/08	1	23.55	1	23.70	23.55	0	3,264	0.00%
2023/06/07	0	0.00	2	23.25	23.20	-2	3,577	-0.06%
2023/06/06	0	0.00	2	23.20	23.15	-2	3,690	-0.05%
2023/06/05	0	0.00	1	23.20	23.00	-1	3,938	-0.03%
2023/06/01	10	22.49	0	0.00	22.50	10	4,484	0.22%
2023/05/31	2	22.95	0	0.00	22.90	2	5,086	0.04%
2023/05/26	1	23.15	2	23.15	23.00	-1	8,096	-0.01%
2023/05/16	1	23.75	0	0.00	23.75	1	8,744	0.01%
2023/05/15	0	0.00	30	23.33	23.75	-30	8,803	-0.34%
2023/05/11	0	0.00	1	23.70	23.65	-1	8,862	-0.01%
2023/05/10	3	23.95	3	23.80	24.10	0	8,858	0.00%
2023/05/09	1	23.40	0	0.00	23.30	1	8,828	0.01%
2023/05/08	9	23.45	7	23.89	23.40	2	8,844	0.02%
2023/05/02	0	0.00	2	24.70	24.65	-2	9,054	-0.02%
2023/04/27	0	0.00	5	24.65	24.60	-5	9,137	-0.05%
2023/04/26	6	24.29	0	0.00	24.40	6	9,140	0.07%
2023/04/25	0	0.00	4	25.35	24.55	-4	9,128	-0.04%
2023/04/24	3	25.38	0	0.00	25.25	3	9,120	0.03%
2023/04/20	4	26.38	0	0.00	26.30	4	9,116	0.04%
2023/04/19	48	26.44	0	0.00	26.35	48	9,142	0.52%
2023/04/18	20	27.08	4	26.80	26.75	16	9,138	0.18%
2023/04/17	0	0.00	1	27.30	27.30	-1	9,142	-0.01%
2023/04/14	0	0.00	10.4	27.04	27.10	-10.4	9,195	-0.11%
2023/04/13	10.3	26.87	15	27.03	26.85	-4.7	9,191	-0.05%
2023/04/11	0.5	27.10	0	0.00	27.05	0.5	9,229	0.01%
2023/04/10	12	27.30	9	27.18	27.10	3	9,280	0.03%
2023/04/07	13	27.19	3	27.20	27.25	10	9,327	0.11%
2023/04/06	2	26.60	4	26.70	26.60	-2	9,454	-0.02%
2023/03/31	2	26.35	0	0.00	26.30	2	9,552	0.02%
2023/03/29	1	26.30	5	26.40	26.30	-4	10,589	-0.04%
2023/03/28	6	26.55	1	26.40	26.45	5	10,780	0.05%
2023/03/27	0	0.00	6	27.08	27.05	-6	10,957	-0.05%
2023/03/24	0	0.00	2	26.50	26.40	-2	11,421	-0.02%
2023/03/23	12	26.37	3	26.55	26.20	9	11,589	0.08%
2023/03/22	1	27.30	11	27.34	27.10	-10	11,652	-0.09%
2023/03/21	5	27.22	1	27.20	27.35	4	11,700	0.03%
2023/03/20	2	27.53	2	27.60	27.10	0	11,728	0.00%
2023/03/17	3	27.20	1	27.40	27.45	2	11,858	0.02%
2023/03/16	22	27.73	20	27.37	27.20	2	11,863	0.02%
2023/03/15	11	28.45	4	28.34	28.10	7	11,814	0.06%
2023/03/14	21	28.16	0	0.00	28.55	21	11,682	0.18%
2023/03/13	2	28.75	15	28.39	28.85	-13	11,698	-0.11%
2023/03/10	18	29.15	7	29.08	28.65	11	11,695	0.09%
2023/03/09	4	29.55	1	29.60	29.45	3	11,772	0.03%
2023/03/08	11	29.33	17	29.43	29.20	-6	11,774	-0.05%
2023/03/07	1	30.20	5.1	30.24	30.15	-4.1	11,672	-0.04%
2023/03/06	11	30.36	22	30.37	30.50	-11	11,831	-0.09%
2023/03/03	24	30.24	11	30.40	30.80	13	11,762	0.11%
2023/03/02	34	29.73	22	29.93	29.70	12	11,512	0.10%
2023/03/01	21	28.39	86	29.18	28.40	-65	10,692	-0.61%
2023/02/24	74	27.93	71	27.41	28.60	3	9,782	0.03%
2023/02/23	29	26.35	25	25.68	26.10	4	8,677	0.05%
2023/02/22	11	24.67	8	24.58	24.60	3	8,298	0.04%
2023/02/21	5	24.25	11	24.16	24.35	-6	8,256	-0.07%
2023/02/17	6	23.74	0	0.00	23.70	6	8,808	0.07%
2023/02/16	1	23.75	3	23.80	23.80	-2	9,135	-0.02%
2023/02/13	3	23.37	2	23.35	23.35	1	9,331	0.01%
2023/02/10	2	24.20	39	24.05	24.05	-37	9,472	-0.39%
2023/02/09	0	0.00	8	24.60	24.50	-8	9,676	-0.08%
2023/02/07	0	0.00	14	24.70	24.70	-14	9,825	-0.14%
2023/02/06	1	24.80	0	0.00	24.85	1	9,893	0.01%
2023/02/03	15	25.47	8	25.48	25.25	7	9,994	0.07%
2023/02/02	4	25.19	1	25.05	25.20	3	9,867	0.03%
2023/02/01	3	25.00	0	0.00	25.05	3	9,828	0.03%
2023/01/31	35	24.82	0	0.00	24.95	35	9,801	0.36%
2023/01/17	2	24.55	3	24.73	24.65	-1	9,777	-0.01%
2023/01/16	2	24.00	0	0.00	24.05	2	9,731	0.02%
2023/01/13	2	24.15	0	0.00	24.00	2	9,736	0.02%
2023/01/10	0	0.00	1	24.60	24.20	-1	9,755	-0.01%
2023/01/09	2	24.20	28	24.31	24.35	-26	9,774	-0.27%
2023/01/06	3	24.17	0	0.00	24.20	3	9,808	0.03%
2023/01/05	0	0.00	8	24.35	24.30	-8	9,838	-0.08%
2023/01/04	6	24.58	3	24.57	24.35	3	9,848	0.03%
2022/12/30	2	25.15	1	25.45	25.10	1	9,835	0.01%
2022/12/29	1	25.05	0	0.00	25.05	1	9,871	0.01%
2022/12/28	1	25.05	1	25.05	25.05	0	9,954	0.00%
2022/12/27	0	0.00	4	25.35	25.45	-4	9,993	-0.04%
2022/12/26	12	25.72	1	25.70	25.60	11	9,946	0.11%
2022/12/23	68	26.23	2	26.45	26.45	66	9,782	0.67%
2022/12/22	11	27.08	145	27.39	26.65	-134	9,662	-1.39%	大賣/鉅額交易
2022/12/21	15	26.09	9	26.28	26.25	6	8,896	0.07%
2022/12/20	7	25.84	9.5	26.05	25.45	-2.5	8,722	-0.03%
2022/12/19	11	25.99	0	0.00	25.35	11	8,595	0.13%
2022/12/16	35	26.56	16	26.42	26.25	19	8,458	0.22%
2022/12/15	1	25.70	12	25.75	25.65	-11	8,039	-0.14%
2022/12/14	15	24.73	3	24.80	24.70	12	8,006	0.15%
2022/12/13	1	25.90	11	25.91	25.60	-10	7,850	-0.13%
2022/12/12	12	25.61	6	25.56	25.45	6	7,823	0.08%
2022/12/09	35	25.65	4	25.58	26.00	31	7,872	0.39%
2022/12/08	1	24.90	0	0.00	25.05	1	7,941	0.01%
2022/12/07	0	0.00	8	25.24	25.10	-8	7,959	-0.10%
2022/12/06	6	25.25	5	25.36	25.15	1	7,863	0.01%
2022/12/05	3	25.62	3	25.62	25.60	0	7,800	0.00%
2022/12/02	20	25.86	1.2	25.86	25.80	18.8	7,704	0.24%
2022/12/01	13	26.31	18	26.22	26.15	-5	7,618	-0.07%
2022/11/30	2	25.03	2	25.18	25.10	0	7,320	0.00%
2022/11/29	5	25.11	3	25.18	25.25	2	7,262	0.03%
2022/11/28	4	25.06	2	25.40	24.80	2	7,178	0.03%
2022/11/25	1	25.00	23.5	24.95	24.80	-22.5	6,882	-0.33%
2022/11/24	6	24.05	4.2	24.16	23.95	1.9	6,605	0.03%
2022/11/23	0	0.00	1	23.75	23.65	-1	6,241	-0.02%
2022/11/22	6	23.27	0	0.00	23.15	6	6,260	0.10%
2022/11/21	5	23.70	5	23.71	23.55	0	6,216	0.00%
2022/11/18	2	24.88	0	0.00	24.20	2	6,163	0.03%
2022/11/17	100	25.11	7	25.16	25.00	93	6,069	1.53%
2022/11/16	9	25.14	5	25.05	24.95	4	6,012	0.07%
2022/11/15	11	25.11	1	25.20	24.95	10	5,867	0.17%
2022/11/14	10.5	23.88	13	24.06	24.50	-2.5	5,499	-0.05%
2022/11/11	5	23.80	1	23.55	22.90	4	5,274	0.08%
2022/11/10	1	23.55	4	23.38	23.00	-3	5,219	-0.06%
2022/11/09	6	23.34	0	0.00	23.35	6	5,225	0.11%
2022/11/08	32	23.49	9	23.66	23.20	23	5,211	0.44%
2022/11/07	16	23.32	7	22.91	23.50	9	5,072	0.18%
2022/11/04	3	22.08	1	22.15	22.10	2	4,849	0.04%
2022/11/03	6	21.68	2	21.63	21.60	4	4,732	0.08%
2022/11/02	1	22.35	1	22.05	22.00	0	4,731	0.00%
2022/11/01	5	22.29	5	22.10	22.00	0	4,681	0.00%
2022/10/27	1	24.05	0	0.00	24.25	1	4,627	0.02%
2022/10/25	1	24.70	0	0.00	24.35	1	4,668	0.02%
2022/10/21	1	24.55	0	0.00	23.90	1	4,699	0.02%
2022/10/18	2	25.10	2	24.78	24.75	0	4,725	0.00%
2022/10/17	8	23.53	0	0.00	24.65	8	4,804	0.17%
2022/10/13	2	25.75	2	24.35	24.10	0	4,966	0.00%
2022/10/11	0	0.00	1	27.30	27.30	-1	5,033	-0.02%
2022/10/07	0	0.00	4	28.13	28.20	-4	5,016	-0.08%
2022/10/06	6	27.90	0	0.00	28.20	6	5,012	0.12%
2022/10/05	1	27.45	0	0.00	27.80	1	4,976	0.02%
2022/10/04	0	0.00	2	26.30	27.05	-2	4,909	-0.04%
2022/10/03	0	0.00	2	24.00	25.10	-2	4,834	-0.04%
2022/09/28	0	0.00	33	25.05	24.10	-33	4,936	-0.67%
2022/09/27	3	26.75	0	0.00	26.55	3	4,900	0.06%
2022/09/23	0	0.00	1	28.60	28.65	-1	4,933	-0.02%
2022/09/22	6	28.45	3	28.67	28.15	3	4,893	0.06%
2022/09/21	5	28.45	20	28.47	28.30	-15	4,823	-0.31%
2022/09/20	1	27.55	1	27.90	27.40	0	4,735	0.00%
2022/09/19	1	27.90	0	0.00	27.40	1	4,889	0.02%
2022/09/15	50	28.42	1	28.30	28.40	49	4,890	1.00%
2022/09/14	1.2	27.03	0	0.00	27.15	1.2	4,792	0.03%
2022/09/13	0	0.00	2	26.75	26.70	-2	4,781	-0.04%
2022/09/08	0	0.00	1	26.50	26.45	-1	4,919	-0.02%
2022/09/07	1	26.55	0	0.00	26.90	1	4,965	0.02%
2022/09/06	4.1	27.14	1	27.15	27.15	3.1	4,974	0.06%
2022/09/02	0	0.00	2	26.45	26.20	-2	5,028	-0.04%
2022/09/01	11	27.46	0	0.00	27.35	11	5,040	0.22%
2022/08/29	5	28.50	6	28.45	28.30	-1	5,086	-0.02%
2022/08/24	9	30.49	0	0.00	30.25	9	5,203	0.17%
2022/08/23	2	30.85	1	30.50	30.50	1	5,313	0.02%
2022/08/22	1	30.60	4	30.65	30.70	-3	5,367	-0.06%
2022/08/19	3	32.00	6	32.03	31.85	-3	5,425	-0.06%
2022/08/18	16	32.47	4	32.46	32.35	12	5,535	0.22%
2022/08/17	0	0.00	2	31.95	31.90	-2	5,699	-0.04%
2022/08/16	4	31.70	0	0.00	31.15	4	5,937	0.07%
2022/08/15	0	0.00	1	31.75	32.10	-1	6,298	-0.02%
2022/08/12	1	32.15	5	32.15	32.15	-4	6,355	-0.06%
2022/08/11	1	31.50	1	31.40	31.30	0	6,388	0.00%
2022/08/10	1	31.30	0	0.00	31.25	1	6,427	0.02%
2022/08/09	8	30.90	0	0.00	31.05	8	6,501	0.12%
2022/08/05	5	30.25	0	0.00	30.50	5	6,694	0.07%
2022/08/04	30	29.40	1	29.10	29.85	29	6,843	0.42%
2022/08/03	1	30.00	0	0.00	30.05	1	6,942	0.01%
2022/08/02	2	30.65	5	31.40	30.70	-3	7,204	-0.04%
2022/08/01	6	31.80	0	0.00	31.90	6	7,446	0.08%
2022/07/29	7	31.94	2	31.75	31.55	5	7,651	0.07%
2022/07/25	1	31.60	0	0.00	31.70	1	8,565	0.01%
2022/07/22	5	32.35	1	31.80	32.40	4	8,659	0.05%
2022/07/21	4	32.13	3	32.37	32.25	1	8,824	0.01%
2022/07/20	2	31.20	3	31.80	31.05	-1	8,884	-0.01%
2022/07/19	7	33.01	0	0.00	33.30	7	9,059	0.08%
2022/07/14	0	0.00	7	31.70	32.15	-7	11,848	-0.06%
2022/07/13	0	0.00	1	32.00	31.65	-1	12,520	-0.01%
2022/07/12	2	30.30	0	0.00	30.40	2	12,663	0.02%
2022/07/11	7	32.46	0	0.00	32.45	7	13,093	0.05%
2022/07/08	1	32.85	1	32.90	32.75	0	13,146	0.00%
2022/07/06	1	31.50	2	31.90	31.10	-1	13,094	-0.01%
2022/07/05	0	0.00	3	30.90	31.55	-3	13,081	-0.02%
2022/07/01	12	29.83	2	29.90	29.30	10	13,082	0.08%
2022/06/29	0	0.00	10	32.65	32.75	-10	12,971	-0.08%
2022/06/28	2	33.70	2	33.63	33.80	0	12,960	0.00%
2022/06/27	6	34.38	9	34.49	34.65	-3	12,946	-0.02%
2022/06/24	11	33.32	5	32.35	32.30	6	12,844	0.05%
2022/06/23	5	32.90	4	32.51	31.90	1	12,823	0.01%
2022/06/22	1	34.40	0	0.00	33.00	1	12,847	0.01%
2022/06/21	1	34.95	3	34.95	34.80	-2	12,780	-0.02%
2022/06/20	5	35.39	0	0.00	34.00	5	12,761	0.04%
2022/06/17	7	37.64	0	0.00	37.65	7	12,687	0.06%
2022/06/16	6	39.62	10.7	37.56	37.50	-4.7	12,707	-0.04%
2022/06/15	2	40.00	5	39.71	39.50	-3	12,767	-0.02%
2022/06/14	2	39.45	4	39.28	39.60	-2	12,968	-0.02%
2022/06/13	8	40.54	12	40.73	40.05	-4	13,235	-0.03%
2022/06/10	7	42.11	2	42.10	42.30	5	13,667	0.04%
2022/06/09	0	0.00	10	43.05	43.10	-10	14,312	-0.07%
2022/06/08	12	44.53	0	0.00	44.35	12	15,286	0.08%
2022/06/07	0	0.00	2	44.40	44.60	-2	16,911	-0.01%
2022/06/06	1	45.65	6	45.18	44.50	-5	17,329	-0.03%
2022/06/02	1	44.95	1	44.95	44.95	0	17,409	0.00%
2022/06/01	9	44.92	4	45.04	44.95	5	17,605	0.03%
2022/05/31	2	44.50	0	0.00	44.55	2	17,930	0.01%
2022/05/30	11	44.95	2	44.90	44.85	9	18,006	0.05%
2022/05/27	13	45.33	11	45.05	45.10	2	18,173	0.01%
2022/05/26	0	0.00	2	45.50	45.15	-2	18,374	-0.01%
2022/05/25	10	45.47	11.2	45.37	45.00	-1.2	19,013	-0.01%
2022/05/24	5	45.28	33	45.45	45.10	-28	19,477	-0.14%
2022/05/23	15	45.28	6	44.72	44.75	9	19,728	0.05%
2022/05/20	6	43.82	6	44.14	43.00	0	19,665	0.00%
2022/05/18	1	43.35	1	43.55	43.35	0	21,265	0.00%
2022/05/17	2	42.78	4	42.84	42.75	-2	21,280	-0.01%
2022/05/16	21	42.41	0	0.00	43.65	21	21,284	0.10%
2022/05/13	3	43.43	1	43.50	43.35	2	21,195	0.01%
2022/05/12	52	44.49	4	45.43	42.75	48	21,177	0.23%
2022/05/11	4	44.60	0	0.00	44.80	4	21,046	0.02%
2022/05/10	3	45.68	7	45.48	45.20	-4	21,060	-0.02%
2022/05/09	13.2	46.39	24	45.83	44.40	-10.8	20,835	-0.05%
2022/05/06	9	46.06	8	46.18	46.25	1	20,764	0.00%
2022/05/05	14	46.21	12	45.75	46.25	2	20,663	0.01%
2022/05/04	14	45.41	7	45.91	45.30	7	20,480	0.03%
2022/05/03	0	0.00	5	43.20	44.05	-5	20,208	-0.02%
2022/04/29	4	44.46	7	44.75	44.50	-3	20,137	-0.01%
2022/04/28	5	43.23	0	0.00	42.45	5	19,944	0.03%
2022/04/27	11	43.61	7	42.04	43.15	4	19,857	0.02%
2022/04/26	5	44.05	0	0.00	43.40	5	19,656	0.03%
2022/04/25	3	45.17	2	45.40	45.25	1	19,467	0.01%
2022/04/22	7	49.21	12.4	49.43	48.70	-5.4	19,228	-0.03%
2022/04/21	37	49.82	16	49.83	49.00	21	18,969	0.11%
2022/04/20	25.4	50.20	34.3	51.29	48.25	-8.9	18,197	-0.05%
2022/04/19	2	46.60	22	47.85	47.25	-20	16,420	-0.12%
2022/04/18	11	46.14	11	46.02	45.40	0	15,772	0.00%
2022/04/15	27	46.20	6	45.93	45.60	21	15,688	0.13%
2022/04/14	12	44.10	2	44.05	44.10	10	15,270	0.07%
2022/04/13	4	43.71	6	43.67	43.55	-2	15,274	-0.01%
2022/04/12	1	42.80	2	42.18	42.95	-1	15,396	-0.01%
2022/04/11	8	42.96	4	43.15	42.65	4	15,414	0.03%
2022/04/07	0	0.00	11	41.18	41.00	-11	15,455	-0.07%
2022/04/06	0	0.00	5	43.12	42.80	-5	15,481	-0.03%
2022/04/01	4	43.70	7.1	43.26	43.60	-3.1	15,596	-0.02%
2022/03/31	0	0.00	1	43.50	43.45	-1	15,620	-0.01%
2022/03/30	4	44.10	8	43.95	44.00	-4	15,630	-0.03%
2022/03/29	2	44.25	3	44.13	44.10	-1	15,639	-0.01%
2022/03/28	2	43.23	3	43.50	44.05	-1	15,700	-0.01%
2022/03/25	7	43.14	2	43.08	43.10	5	15,880	0.03%
2022/03/24	4.2	44.65	6	44.54	44.45	-1.8	15,869	-0.01%
2022/03/23	1	45.50	2	45.10	44.90	-1	16,004	-0.01%
2022/03/22	7	45.08	8	44.94	44.90	-1	16,094	-0.01%
2022/03/21	13	45.20	13	45.29	45.40	0	16,239	0.00%
2022/03/18	3	45.22	4	44.86	45.00	-1	16,282	-0.01%
2022/03/17	36	45.72	31	45.78	45.80	5	16,302	0.03%
2022/03/16	12	45.19	14	45.18	44.45	-2	16,384	-0.01%
2022/03/15	38	46.19	44	45.86	45.20	-6	16,604	-0.04%
2022/03/14	47	48.60	23	48.57	47.80	24	16,799	0.14%
2022/03/11	25	47.52	13	47.57	48.15	12	16,313	0.07%
2022/03/10	16	47.78	34.3	47.32	47.10	-18.3	15,460	-0.12%
2022/03/09	6	43.18	16	43.64	45.10	-10	14,030	-0.07%
2022/03/08	4	42.39	13	41.87	41.00	-9	14,081	-0.06%
2022/03/07	15	43.86	15	44.46	43.05	0	13,978	0.00%
2022/03/04	33	45.73	16	45.54	45.25	17	13,893	0.12%
2022/03/03	17	45.22	12	44.98	44.95	5	13,591	0.04%
2022/03/02	6	45.02	8	44.77	44.50	-2	13,513	-0.01%
2022/03/01	16	44.88	3	44.78	44.80	13	13,411	0.10%
2022/02/25	21	45.47	23	45.73	44.50	-2	13,260	-0.02%
2022/02/24	35	44.87	16	44.78	43.95	19	12,558	0.15%
2022/02/23	48	43.86	16	44.23	44.10	32	11,928	0.27%
2022/02/22	32	42.70	70	42.57	41.95	-38	11,487	-0.33%
2022/02/21	56	45.94	50	45.64	43.80	6	11,259	0.05%
2022/02/18	39	42.36	12	43.27	44.30	27	10,238	0.26%
2022/02/17	6	41.06	8	40.88	40.30	-2	9,889	-0.02%
2022/02/16	4	40.84	3	40.63	41.00	1	9,903	0.01%
2022/02/15	3	39.47	2	39.85	39.70	1	9,942	0.01%
2022/02/14	1	39.75	5	39.50	38.95	-4	10,035	-0.04%
2022/02/11	5	40.25	0	0.00	39.90	5	10,082	0.05%
2022/02/10	1	40.25	0	0.00	40.45	1	10,322	0.01%
2022/02/09	2	39.28	1.1	39.01	39.20	0.9	10,424	0.01%
2022/02/08	6	39.35	8	38.88	38.95	-2	10,534	-0.02%
2022/02/07	3	37.08	0	0.00	39.05	3	10,725	0.03%
2022/01/26	4	35.76	4	35.88	35.60	0	11,122	0.00%
2022/01/25	4	35.65	1	35.35	35.30	3	11,231	0.03%
2022/01/24	2	37.05	1	36.85	37.05	1	11,282	0.01%
2022/01/21	0	0.00	5	37.15	36.70	-5	11,408	-0.04%
2022/01/18	5	39.70	17	39.76	39.65	-12	11,669	-0.10%
2022/01/14	14.7	40.23	42	39.99	40.00	-27.3	12,072	-0.23%
2022/01/13	1	41.25	10.6	40.50	40.50	-9.6	12,124	-0.08%
2022/01/12	8	41.18	27	40.86	41.20	-19	12,267	-0.15%
2022/01/11	15	41.54	3	41.18	40.95	12	12,517	0.10%
2022/01/10	3	41.13	2	40.98	40.90	1	12,993	0.01%
2022/01/07	1	42.00	2	42.55	41.90	-1	13,083	-0.01%
2022/01/06	13.9	43.16	12	43.09	43.00	1.9	13,411	0.01%
2022/01/05	1.1	44.75	11.7	44.57	43.70	-10.6	13,643	-0.08%
2022/01/04	18	44.50	0	0.00	44.65	18	13,686	0.13%
2022/01/03	10	44.17	2	43.90	44.20	8	14,030	0.06%
2021/12/30	5	45.09	12	45.08	45.20	-7	14,555	-0.05%
2021/12/29	0.5	45.91	0	0.00	45.40	0.5	14,770	0.00%
2021/12/28	16	46.43	2	47.00	45.90	14	15,060	0.09%
2021/12/27	0.1	46.35	0	0.00	46.10	0.1	15,409	0.00%
2021/12/24	2	46.80	1	46.80	46.60	1	15,659	0.01%
2021/12/23	1.3	47.27	1	47.70	46.85	0.3	16,080	0.00%
2021/12/22	5	47.90	6	47.83	47.60	-1	16,309	-0.01%
2021/12/21	5	47.49	40	48.10	48.30	-35	16,421	-0.21%
2021/12/20	28	46.88	17	47.00	46.70	11	16,321	0.07%
2021/12/17	0	0.00	6	47.62	46.45	-6	16,507	-0.04%
2021/12/16	15	47.58	22	46.88	46.40	-7	16,710	-0.04%
2021/12/15	14	45.58	8	46.43	46.75	6	16,713	0.04%
2021/12/14	5	46.26	13	46.22	44.70	-8	16,837	-0.05%
2021/12/13	24	47.79	12	47.11	47.00	12	17,025	0.07%
2021/12/10	35	49.08	6	49.38	48.15	29	17,372	0.17%
2021/12/09	45	51.42	25	51.35	51.00	20	17,736	0.11%
2021/12/08	37	49.60	33	50.13	50.20	4	17,981	0.02%
2021/12/07	11	44.73	43	44.70	45.80	-32	17,768	-0.18%
2021/12/06	13	44.23	4	44.09	43.80	9	18,102	0.05%
2021/12/03	22	44.32	12	43.96	43.25	10	18,761	0.05%
2021/12/02	34	44.18	19	44.09	44.05	15	19,708	0.08%
2021/12/01	5	42.29	11	42.03	42.45	-6	19,899	-0.03%
2021/11/30	5	42.85	5	42.00	42.70	0	20,658	0.00%
2021/11/29	3	41.70	5	42.00	40.75	-2	21,644	-0.01%
2021/11/25	10	43.09	2	43.53	42.85	8	23,768	0.03%
2021/11/24	2	43.55	4	43.31	43.60	-2	25,368	-0.01%
2021/11/23	0	0.00	21	43.04	42.50	-21	25,959	-0.08%
2021/11/22	0	0.00	2	42.50	43.15	-2	27,384	-0.01%
2021/11/19	5	43.10	0	0.00	42.40	5	28,767	0.02%
2021/11/18	0	0.00	5	43.00	43.00	-5	30,998	-0.02%
2021/11/17	3	42.88	2	42.48	43.05	1	31,371	0.00%
2021/11/16	17	43.69	55	43.97	44.20	-38	32,589	-0.12%
2021/11/15	9	42.79	0	0.00	42.70	9	34,574	0.03%
2021/11/12	12	42.02	1	42.55	42.55	11	35,327	0.03%
2021/11/11	24	43.13	6	43.49	41.50	18	35,478	0.05%
2021/11/10	14	43.45	24	43.52	43.35	-10	35,594	-0.03%
2021/11/09	22	44.32	14	44.86	43.90	8	35,942	0.02%
2021/11/08	14	44.34	19	43.99	44.30	-5	35,955	-0.01%
2021/11/05	4	42.95	15	42.87	43.30	-11	36,121	-0.03%
2021/11/04	18	44.18	11	43.57	42.90	7	36,514	0.02%
2021/11/03	21	43.23	7	43.58	43.45	14	37,824	0.04%
2021/11/02	1	42.05	18	41.45	41.10	-17	38,083	-0.04%
2021/11/01	2	41.18	4	41.30	41.10	-2	38,111	-0.01%
2021/10/29	8	40.42	17	40.86	40.80	-9	38,187	-0.02%
2021/10/28	5	40.46	1	41.25	40.20	4	38,417	0.01%
2021/10/27	3	40.77	3	40.82	40.65	0	38,808	0.00%
2021/10/25	0	0.00	19	42.16	42.00	-19	40,330	-0.05%
2021/10/22	21	41.67	4	41.10	41.10	17	40,941	0.04%
2021/10/21	8	43.56	9	43.84	43.30	-1	41,212	0.00%
2021/10/20	11	44.19	9	44.08	43.20	2	41,449	0.00%
2021/10/19	5	44.26	0	0.00	44.10	5	41,844	0.01%
2021/10/18	8	43.99	24	43.88	45.65	-16	42,166	-0.04%
2021/10/15	6	44.89	2	43.90	44.30	4	42,403	0.01%
2021/10/14	7	44.44	5	44.22	44.20	2	42,793	0.00%
2021/10/13	27	45.29	5	47.65	43.50	22	42,883	0.05%
2021/10/12	8	45.66	1	46.70	45.90	7	44,043	0.02%
2021/10/08	4	48.15	11	48.53	48.70	-7	44,735	-0.02%
2021/10/07	21	48.49	20	48.66	48.50	1	45,111	0.00%
2021/10/06	14	46.81	6	45.57	45.00	8	45,156	0.02%
2021/10/05	12	47.25	14	47.43	47.85	-2	45,594	0.00%
2021/10/04	11	51.32	16	50.75	47.00	-5	46,100	-0.01%
2021/10/01	12	54.33	5	55.84	53.00	7	47,629	0.01%
2021/09/30	20	57.92	11	57.92	58.40	9	49,158	0.02%
2021/09/29	10	55.44	6	57.00	54.70	4	48,845	0.01%
2021/09/28	5	56.22	4	55.98	55.50	1	48,637	0.00%
2021/09/27	10	58.58	2	58.65	58.20	8	48,523	0.02%
2021/09/24	4	59.35	9	59.34	58.60	-5	48,505	-0.01%
2021/09/23	15	58.75	19	59.36	58.10	-4	48,309	-0.01%
2021/09/22	3	57.10	10	56.10	57.70	-7	48,010	-0.01%
2021/09/17	26	57.75	12	57.96	58.00	14	47,987	0.03%
2021/09/16	11	58.14	6	57.30	57.30	5	47,791	0.01%
2021/09/15	23	59.77	23	59.17	59.20	0	47,790	0.00%
2021/09/14	29	60.85	22	62.41	59.10	7	47,320	0.01%
2021/09/13	8	63.05	17	62.19	61.50	-9	47,114	-0.02%
2021/09/10	17	60.36	8	60.46	59.80	9	46,563	0.02%
2021/09/09	17	59.11	9	59.56	59.90	8	46,502	0.02%
2021/09/08	12	58.14	31	58.45	60.30	-19	48,879	-0.04%
2021/09/07	6	58.30	22	59.71	57.60	-16	50,797	-0.03%
2021/09/06	15	58.50	21	58.53	55.80	-6	52,497	-0.01%
2021/09/03	18.2	60.62	1	60.60	60.70	17.2	54,167	0.03%
2021/09/02	17	62.95	28	62.51	63.80	-11	54,218	-0.02%
2021/09/01	58.2	64.93	43	64.77	61.90	15.2	55,198	0.03%
2021/08/31	32	67.98	21	67.52	67.70	11	54,516	0.02%
2021/08/30	73	67.75	70	68.23	67.00	3	53,818	0.01%
2021/08/27	32	65.57	24	65.14	64.30	8	52,661	0.02%
2021/08/26	50.2	66.93	68	67.02	66.60	-17.8	52,777	-0.03%
2021/08/25	68	64.44	120	63.75	65.70	-52	52,918	-0.10%	大賣/
2021/08/24	91	64.15	97	63.56	63.80	-6	52,005	-0.01%
2021/08/23	10	57.50	29	60.23	60.50	-19	50,543	-0.04%
2021/08/20	65	53.72	107	53.84	55.00	-42	51,324	-0.08%	大賣/
2021/08/19	82	53.79	41	54.43	51.70	41	51,051	0.08%
2021/08/18	39	49.99	51	51.01	52.40	-12	50,007	-0.02%
2021/08/17	7	49.08	5	48.97	47.70	2	50,557	0.00%
2021/08/16	26	49.37	7	48.97	48.50	19	50,984	0.04%
2021/08/13	20	50.81	39	51.47	49.50	-19	51,529	-0.04%
2021/08/12	14	49.82	12	49.80	50.30	2	51,812	0.00%
2021/08/11	26	49.71	6	48.96	49.10	20	52,430	0.04%
2021/08/10	25	51.38	15	52.41	50.40	10	52,970	0.02%
2021/08/09	60	53.39	31	53.94	52.10	29	52,740	0.05%
2021/08/06	5	53.16	44	53.02	54.10	-39	51,535	-0.08%
2021/08/05	22	50.54	5	49.71	49.20	17	51,190	0.03%
2021/08/04	26	51.37	38	51.62	50.90	-12	51,652	-0.02%
2021/08/03	39	51.60	38	51.86	51.20	1	53,098	0.00%
2021/08/02	25	50.29	15	51.00	51.00	10	53,338	0.02%
2021/07/30	44	52.88	27	53.53	50.00	17	54,107	0.03%
2021/07/29	37	51.18	39	51.97	54.40	-2	53,367	0.00%
2021/07/28	25	47.09	40	48.26	49.50	-15	52,449	-0.03%
2021/07/27	49	47.91	58	48.17	46.50	-9	51,673	-0.02%
2021/07/26	32	51.06	21	51.62	49.30	11	51,299	0.02%
2021/07/23	49	51.18	71	52.18	53.50	-22	50,976	-0.04%
2021/07/22	46	50.76	84	51.28	49.85	-38	50,458	-0.08%
2021/07/21	51	55.55	40	57.56	51.70	11	49,923	0.02%
2021/07/20	44	54.59	49	54.73	56.40	-5	49,293	-0.01%
2021/07/19	117	55.68	34	55.74	55.10	83	48,920	0.17%	大買/
2021/07/16	74	57.36	67	57.01	55.00	7	48,672	0.01%
2021/07/15	45	53.66	36.5	54.37	55.90	8.5	47,599	0.02%
2021/07/14	39	51.79	39.7	52.51	50.90	-0.7	47,513	0.00%
2021/07/13	21	56.74	45	56.38	54.40	-24	46,883	-0.05%
2021/07/12	36	63.79	19	62.34	60.40	17	47,094	0.04%
2021/07/09	39	67.19	31	66.55	62.70	8	46,827	0.02%
2021/07/08	81	71.98	66	71.25	68.30	15	47,679	0.03%
2021/07/07	69	72.75	118	75.72	71.10	-49	46,134	-0.11%	大賣/
2021/07/06	0	0.00	6	67.33	69.30	-6	44,771	-0.01%
2021/07/02	0	0.00	4	67.75	67.50	-4	45,037	-0.01%
2021/07/01	0	0.00	15.2	68.13	69.00	-15.2	45,081	-0.03%
2021/06/30	0	0.00	2	63.50	63.90	-2	45,006	0.00%
2021/06/28	0	0.00	1.4	63.82	62.20	-1.4	44,934	0.00%
2021/06/25	0	0.00	9	59.50	59.40	-9	44,861	-0.02%
2021/06/24	0	0.00	28	56.89	60.90	-28	44,838	-0.06%
2021/06/23	1	62.10	5	62.10	62.10	-4	44,587	-0.01%
2021/06/22	50	69.20	14	68.72	68.90	36	44,606	0.08%
2021/06/21	23	62.67	20.5	62.50	63.80	2.5	44,233	0.01%
2021/06/18	52	54.86	26	55.27	58.00	26	45,082	0.06%
2021/06/17	138	51.18	171	50.73	52.80	-33	45,290	-0.07%	大買/大賣/
2021/06/16	55	47.02	50.3	47.38	48.05	4.7	42,907	0.01%
2021/06/15	46	41.19	58.5	42.58	43.70	-12.5	40,585	-0.03%
2021/06/11	33	38.49	100	38.95	39.75	-67	37,979	-0.18%
2021/06/10	68	36.11	51	35.31	36.15	17	36,106	0.05%
2021/06/09	121	37.68	91	37.92	36.60	30	35,605	0.08%	大買/
2021/06/08	2	36.90	61	36.58	36.90	-59	33,536	-0.18%
2021/06/07	56	34.52	49	33.67	33.55	7	33,183	0.02%
2021/06/04	80	37.50	94.1	37.27	35.45	-14.1	32,705	-0.04%
2021/06/03	55.1	39.00	21	38.60	38.30	34.1	32,180	0.11%
2021/06/02	80	38.76	67	38.29	37.70	13	31,370	0.04%
2021/06/01	30	35.66	25	35.91	36.60	5	29,844	0.02%
2021/05/31	58	36.60	70	36.10	35.20	-12	29,322	-0.04%
2021/05/28	22.3	36.63	29	37.01	36.25	-6.7	28,468	-0.02%
2021/05/27	39	36.02	60	36.29	35.55	-21	27,260	-0.08%
2021/05/26	62	33.88	53	34.36	34.70	9	26,202	0.03%
2021/05/25	77	33.04	50	33.10	33.00	27	25,070	0.11%
2021/05/24	15	30.82	37	32.88	33.25	-22	23,739	-0.09%
2021/05/21	29	28.82	29	29.32	30.25	0	23,232	0.00%
2021/05/20	34	28.35	47	28.91	27.50	-13	22,566	-0.06%
2021/05/19	60	28.04	39	28.62	27.90	21	22,070	0.10%
2021/05/18	36	26.51	16	27.11	26.95	20	21,209	0.09%
2021/05/17	20	25.30	1	25.20	25.20	19	20,287	0.09%
2021/05/14	18	29.28	34	28.95	27.95	-16	19,953	-0.08%
2021/05/13	50	31.16	17	31.06	31.05	33	19,467	0.17%
2021/05/12	17	37.10	25	36.74	34.45	-8	19,082	-0.04%
2021/05/11	94	37.77	50	37.42	38.25	44	18,559	0.24%
2021/05/10	57	33.88	51.7	35.14	35.55	5.3	16,953	0.03%
2021/05/07	45	30.46	60	31.78	32.35	-15	16,299	-0.09%
2021/05/06	0	0.00	6	29.49	29.45	-6	15,030	-0.04%
2021/05/04	0	0.00	30	26.20	26.10	-30	14,922	-0.20%
2021/05/03	0	0.00	6	30.33	29.00	-6	14,944	-0.04%
2021/04/29	0	0.00	1	28.20	29.00	-1	14,880	-0.01%
2021/04/23	0	0.00	5	27.12	27.00	-5	14,973	-0.03%
2021/04/22	0	0.00	12	34.27	30.00	-12	15,665	-0.08%
2021/04/21	15	32.25	7	33.24	33.30	8	15,530	0.05%
2021/04/20	82	29.53	22	30.14	30.30	60	15,294	0.39%
2021/04/19	0	0.00	10.4	27.40	27.55	-10.4	14,488	-0.07%
2021/04/16	46	23.78	92	24.38	25.05	-46	14,367	-0.32%
2021/04/15	100	22.78	79	23.51	22.80	21	13,506	0.16%
2021/04/14	65	22.67	80	22.99	23.00	-15	13,125	-0.11%
2021/04/13	13	20.73	103	21.43	21.65	-90	11,426	-0.79%	大賣/
2021/04/12	18	19.91	18.6	19.75	19.70	-0.6	10,992	-0.01%
2021/04/09	11	18.25	2.8	18.57	18.80	8.2	10,562	0.08%
2021/04/08	6	19.59	3	19.63	19.65	3	10,215	0.03%
2021/04/07	20	19.35	20	19.02	19.35	0	10,214	0.00%
2021/04/06	5	18.15	1	18.10	18.10	4	10,228	0.04%
2021/03/31	0	0.00	2	18.03	18.00	-2	10,538	-0.02%
2021/03/30	30	17.60	0	0.00	17.65	30	10,717	0.28%
2021/03/29	31	18.31	4	18.51	18.20	27	11,215	0.24%
2021/03/26	7	17.36	3	17.75	17.75	4	11,431	0.03%
2021/03/25	13	16.62	0	0.00	16.45	13	11,419	0.11%
2021/03/24	24	17.17	3	17.00	17.15	21	11,581	0.18%
2021/03/23	84	18.41	80	17.74	17.55	4	11,514	0.03%
2021/03/22	28	18.37	12	18.53	18.75	16	10,458	0.15%
2021/03/19	8	16.29	17	16.94	17.05	-9	9,986	-0.09%
2021/03/18	3	14.55	25	15.40	15.50	-22	9,503	-0.23%
2021/03/17	34	13.70	39.7	13.75	14.10	-5.7	9,043	-0.06%
2021/03/16	50	13.50	44	13.63	13.85	6	8,790	0.07%
2021/03/15	35	12.27	45	12.35	12.75	-10	8,337	-0.12%
2021/03/12	0	0.00	2	11.65	11.60	-2	8,069	-0.02%
2021/03/11	33	11.91	23.1	11.90	11.75	9.9	8,026	0.12%
2021/03/10	0	0.00	2	11.95	11.70	-2	7,905	-0.03%
2021/03/09	3	11.90	1	11.60	11.80	2	7,881	0.03%
2021/03/05	6	11.98	5	11.55	11.45	1	7,790	0.01%
2021/03/02	13	11.65	0	0.00	11.30	13	7,715	0.17%
2021/02/26	7	11.50	3	11.75	11.70	4	7,669	0.05%
2021/02/25	3	11.60	0	0.00	11.65	3	7,613	0.04%
2021/02/24	2	12.05	0	0.00	11.65	2	7,539	0.03%
2021/02/23	1	11.95	5	12.00	11.90	-4	7,470	-0.05%
2021/02/22	5	12.28	5	12.05	12.10	0	7,259	0.00%
2021/02/19	10	11.58	8	11.55	11.50	2	7,117	0.03%
2021/02/17	0	0.00	3	10.25	10.35	-3	6,787	-0.04%
2021/02/04	0	0.00	10	9.95	9.94	-10	6,759	-0.15%
2021/02/03	0	0.00	2	10.25	9.98	-2	6,780	-0.03%
2021/02/02	14	10.44	2	10.10	10.35	12	7,029	0.17%
2021/01/29	6	10.29	5	9.95	9.81	1	6,910	0.01%
2021/01/26	0	0.00	20	10.50	10.15	-20	7,288	-0.27%
2021/01/25	20	10.80	3	10.50	10.75	17	7,238	0.23%
2021/01/22	5	9.98	3	10.04	10.25	2	7,138	0.03%
2021/01/21	5	10.25	5	9.72	9.72	0	7,113	0.00%
2021/01/20	10	9.90	2	10.30	9.56	8	7,016	0.11%
2021/01/19	0	0.00	0.1	10.40	10.45	-0.1	6,930	0.00%
2021/01/18	0	0.00	3	10.78	11.00	-3	6,890	-0.04%
2021/01/15	24	12.24	13	11.73	11.20	11	6,737	0.16%
2021/01/14	7	11.75	7	11.97	12.35	0	5,819	0.00%
2021/01/07	0	0.00	42	11.35	11.40	-42	5,419	-0.77%
2021/01/06	0	0.00	10	12.35	12.20	-10	5,345	-0.19%
2021/01/05	0	0.00	2	12.60	13.00	-2	5,299	-0.04%
2020/12/30	0	0.00	2	12.40	12.70	-2	5,236	-0.04%
2020/12/29	1	14.40	30	14.22	13.20	-29	5,090	-0.57%
2020/12/28	46	14.25	0	0.00	14.50	46	4,900	0.94%
2020/12/25	9	12.83	25	13.12	13.20	-16	4,643	-0.34%
2020/12/24	63	12.23	0	0.00	12.40	63	4,435	1.42%
2020/12/23	15	11.12	16	11.91	11.95	-1	4,179	-0.02%
2020/12/22	31	10.95	10	10.90	10.90	21	3,646	0.58%
2020/12/21	12	9.98	0	0.00	9.98	12	3,314	0.36%
2020/12/18	20	8.87	5	9.08	9.08	15	3,239	0.46%
2020/12/16	0	0.00	1	8.23	8.48	-1	2,959	-0.03%
2020/12/15	1	8.03	0	0.00	8.03	1	2,864	0.03%
2020/12/14	0	0.00	16	7.77	7.94	-16	2,668	-0.60%
2020/12/11	4	7.35	0	0.00	7.33	4	2,575	0.16%
2020/12/09	25	7.75	0	0.00	7.70	25	2,571	0.97%
2020/12/08	0	0.00	20	7.81	7.79	-20	2,572	-0.78%
2020/12/03	0	0.00	5	7.45	7.41	-5	2,640	-0.19%
2020/12/02	0	0.00	1	7.55	7.51	-1	2,732	-0.04%
2020/11/30	1	7.72	1	7.70	7.63	0	2,732	0.00%
2020/11/26	5	7.44	0	0.00	7.57	5	2,822	0.18%
2020/11/24	0	0.00	1	7.18	7.18	-1	2,799	-0.04%
2020/11/11	0	0.00	15	7.33	7.18	-15	2,779	-0.54%
2020/11/10	4	7.76	4	7.58	7.20	0	2,747	0.00%
2020/11/05	10	7.23	4	7.34	7.19	6	2,383	0.25%
2020/11/04	0	0.00	4	7.00	7.03	-4	2,016	-0.20%
2020/11/03	30	6.96	0	0.00	6.95	30	2,005	1.50%
2020/11/02	5	6.98	0	0.00	6.91	5	1,889	0.26%
2020/10/29	4	6.88	0	0.00	7.16	4	1,871	0.21%
2020/10/27	0	0.00	5	7.20	7.19	-5	1,782	-0.28%
2020/10/26	5	7.39	0	0.00	7.39	5	1,757	0.28%
2020/10/16	5	6.66	0	0.00	6.63	5	1,669	0.30%
2020/10/07	1	6.98	0	0.00	6.95	1	1,587	0.06%
2020/09/14	0	0.00	10	7.25	7.05	-10	1,842	-0.54%
2020/09/11	10	7.31	2	7.70	7.23	8	1,823	0.44%
2020/09/09	2	7.87	1	7.76	7.92	1	1,807	0.06%
2020/09/08	24	7.99	1	8.06	7.85	23	1,773	1.30%
2020/09/07	0	0.00	5	7.63	7.63	-5	1,641	-0.30%
2020/09/04	5	6.99	1	6.93	6.94	4	1,562	0.26%
2020/09/02	0	0.00	3	7.05	7.11	-3	1,693	-0.18%
2020/09/01	4	7.10	17	7.33	7.30	-13	1,740	-0.75%
2020/08/26	2	6.35	0	0.00	6.46	2	1,574	0.13%
2020/08/25	6	6.38	0.4	6.32	6.38	5.6	1,533	0.37%
2020/08/21	10	6.13	0	0.00	6.11	10	1,525	0.66%
2020/08/20	1	6.12	0	0.00	6.02	1	1,530	0.07%
2020/08/17	1	6.51	0	0.00	6.42	1	1,500	0.07%
2020/08/12	0	0.00	9	6.28	6.17	-9	1,474	-0.61%
2020/08/11	9	6.43	0	0.00	6.32	9	1,502	0.60%
2020/07/24	0	0.00	5	6.15	6.12	-5	1,504	-0.33%
2020/07/13	0	0.00	20	6.43	6.45	-20	1,512	-1.32%
2020/07/03	20	6.98	1	6.92	6.90	19	1,429	1.33%
2020/06/23	0	0.00	1	6.56	6.61	-1	1,181	-0.08%
2020/06/22	0	0.00	1	6.56	6.55	-1	1,161	-0.09%
2020/06/09	1	6.60	0	0.00	6.55	1	984	0.10%
2020/06/08	2	6.31	0	0.00	6.34	2	853	0.23%
2020/06/05	0	0.00	11	5.58	5.77	-11	761	-1.44%
2020/06/01	5	5.16	0	0.00	5.16	5	702	0.71%
2020/05/29	10	5.09	0	0.00	5.06	10	689	1.45%
2020/05/28	1	5.07	0	0.00	5.05	1	682	0.15%
2020/05/21	1	5.08	0	0.00	5.06	1	647	0.15%
2020/04/29	0	0.00	1	5.72	5.70	-1	541	-0.18%
2020/04/20	0	0.00	1	5.43	5.44	-1	479	-0.21%
2020/04/17	0	0.00	0.7	5.43	5.48	-0.7	474	-0.15%
2020/04/08	0	0.00	12	4.56	4.72	-12	387	-3.10%
2020/03/27	1	4.63	0	0.00	4.65	1	381	0.26%
2020/03/02	0	0.00	10.5	6.62	6.80	-10.5	248	-4.25%
2020/02/06	1	7.00	0	0.00	7.07	1	227	0.44%
2020/01/06	0	0.00	0.7	8.00	8.02	-0.7	176	-0.39%
2019/11/26	0	0.00	0.1	8.17	8.23	-0.1	157	-0.08%
2019/07/23	0	0.00	3	9.45	9.46	-3	323	-0.93%
2019/07/19	3	9.32	0	0.00	9.30	3	301	1.00%
2019/04/15	0	0.00	2	9.67	9.72	-2	404	-0.49%
2019/04/02	0	0.00	1.4	9.63	9.68	-1.4	488	-0.28%
2019/03/26	0	10.20	0	0.00	10.25	0	470	0.00%
2019/03/18	0	0.00	18	10.80	10.80	-18	492	-3.66%
2019/03/14	18	10.75	0	0.00	10.70	18	500	3.60%
2019/03/07	0	0.00	20	10.40	10.45	-20	535	-3.73%
2019/03/05	20	10.55	0	0.00	10.50	20	553	3.61%
2019/02/13	0	0.00	20	7.15	7.15	-20	550	-3.63%
2019/01/23	0	0.00	2	7.34	7.35	-2	524	-0.38%
2019/01/22	0	0.00	5	7.40	7.42	-5	518	-0.96%
2018/12/27	0	0.00	5	7.35	7.36	-5	797	-0.63%
2018/12/26	5	7.48	12	7.36	7.33	-7	796	-0.88%
2018/12/20	0	0.00	8	7.45	7.55	-8	767	-1.04%
2018/12/19	5	7.71	0	0.00	7.58	5	761	0.66%
2018/12/17	3	7.47	10	7.40	7.43	-7	704	-0.99%
2018/12/06	0	0.00	30	7.36	7.36	-30	682	-4.40%
2018/11/29	15	7.57	0	0.00	7.50	15	665	2.25%
2018/11/28	15	7.62	0	0.00	7.66	15	660	2.27%
2018/11/14	23	7.32	0	0.00	7.30	23	700	3.29%
2018/11/13	0	0.00	18	7.14	7.18	-18	702	-2.56%
2018/10/18	2	8.08	2	8.08	8.42	0	760	0.00%
2018/08/30	0	0.00	1	8.14	8.18	-1	871	-0.11%
2018/08/21	0	0.00	3	7.82	8.00	-3	881	-0.34%
2018/08/15	1	7.46	0	0.00	7.44	1	834	0.12%
2018/08/13	0	0.00	10	7.57	7.42	-10	864	-1.16%
2018/08/10	2	7.66	0	0.00	7.67	2	851	0.23%
2018/08/09	5	7.80	0	0.00	7.80	5	853	0.59%
2018/08/08	3	7.80	0	0.00	7.92	3	835	0.36%
2018/08/07	3	8.08	0	0.00	8.00	3	820	0.37%
2018/07/31	3	7.58	0	0.00	7.59	3	766	0.39%
2018/06/22	3	7.64	3	7.53	7.48	0	918	0.00%
2018/05/29	0	0.00	1.1	7.36	7.42	-1.1	1,170	-0.09%
2018/05/10	0	0.00	1	7.81	7.70	-1	1,101	-0.09%
2018/05/09	1	7.95	16	7.80	7.84	-15	1,096	-1.37%
2018/05/07	15	8.06	5	7.96	8.03	10	1,079	0.93%
2018/05/04	6	7.89	0	0.00	7.83	6	1,047	0.57%
2018/04/24	0	7.30	0	0.00	7.35	0	1,012	0.00%
2018/03/27	0	0.00	1	7.35	7.39	-1	1,034	-0.10%
2018/03/26	1	7.29	0	0.00	7.40	1	987	0.10%
2018/03/23	0	0.00	20	7.13	7.17	-20	677	-2.95%
2018/03/20	20	8.85	0	0.00	8.84	20	445	4.49%
2018/01/02	1	9.58	1	9.54	9.54	0	454	0.00%