四維航 (5608)-元大-佳里券商分點個股進出

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
▲1.35
漲幅
+7.50%
成交量
13,414張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30(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－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/09/27	11	19.14	20	19.06	19.35	-9	2,176	-0.41%
2024/09/26	2	18.18	0	0.00	18.00	2	2,080	0.10%
2024/09/25	0.2	18.20	1	18.35	18.25	-0.8	2,074	-0.04%
2024/09/24	30	17.84	0	0.00	18.20	30	2,055	1.46%
2024/09/20	1	17.40	0	0.00	17.30	1	2,057	0.05%
2024/09/19	0	0.00	1	17.30	17.40	-1	2,094	-0.05%
2024/09/18	1	17.40	0	0.00	17.30	1	2,127	0.05%
2024/09/13	3	17.15	0	0.00	17.15	3	2,216	0.14%
2024/09/10	1	16.90	0	0.00	16.80	1	2,413	0.04%
2024/08/28	1	18.15	0	0.00	18.10	1	4,733	0.02%
2024/08/26	1	18.45	1	18.80	18.50	0	5,268	0.00%
2024/08/15	0	0.00	18	17.90	17.95	-18	6,981	-0.26%
2024/08/14	18	17.98	0	0.00	17.75	18	7,023	0.26%
2024/08/12	2	18.10	2	18.05	18.05	0	7,248	0.00%
2024/08/07	0	0.00	1	18.00	18.15	-1	8,507	-0.01%
2024/08/06	0	0.00	15	17.51	17.00	-15	8,793	-0.17%
2024/08/05	2	17.25	0	0.00	17.05	2	8,888	0.02%
2024/08/01	2	19.10	2	19.30	19.35	0	9,155	0.00%
2024/07/29	1	18.80	0	0.00	18.70	1	9,244	0.01%
2024/07/23	15	19.19	17	19.20	19.20	-2	9,472	-0.02%
2024/07/22	1	18.85	1	18.95	19.00	0	9,545	0.00%
2024/07/19	0	0.00	1	19.20	19.20	-1	9,510	-0.01%
2024/07/17	15	20.00	0	0.00	19.90	15	9,466	0.16%
2024/07/16	1	20.00	0	0.00	19.90	1	9,503	0.01%
2024/07/15	1	19.90	0	0.00	19.90	1	9,605	0.01%
2024/07/11	0	0.00	1	20.05	20.15	-1	9,583	-0.01%
2024/07/10	0.3	20.08	1	20.05	19.90	-0.7	9,594	-0.01%
2024/07/09	1	20.30	0	0.00	20.00	1	9,601	0.01%
2024/07/08	3	20.58	6	20.50	20.55	-3	9,615	-0.03%
2024/07/05	1	21.30	1	21.25	21.35	0	9,522	0.00%
2024/07/04	2	21.60	0	0.00	21.60	2	9,483	0.02%
2024/07/03	0	0.00	2	21.95	22.25	-2	9,433	-0.02%
2024/07/02	1	21.35	1	21.60	21.55	0	9,314	0.00%
2024/07/01	1	21.30	0	0.00	20.85	1	9,202	0.01%
2024/06/28	0	0.00	1	21.35	21.15	-1	9,173	-0.01%
2024/06/27	1	21.25	0	0.00	21.05	1	9,152	0.01%
2024/06/26	0	0.00	6.1	21.32	21.20	-6.1	9,130	-0.07%
2024/06/25	7	20.94	2	21.23	21.35	5	9,104	0.05%
2024/06/24	1	20.95	6.3	21.03	20.85	-5.3	9,074	-0.06%
2024/06/21	0	0.00	17	21.40	21.10	-17	9,069	-0.19%
2024/06/20	15	21.12	0	0.00	21.15	15	9,020	0.17%
2024/06/18	1	21.40	5	21.20	21.45	-4	8,928	-0.04%
2024/06/17	0	0.00	2	21.10	21.15	-2	8,899	-0.02%
2024/06/14	15	21.00	17	21.22	21.30	-2	8,865	-0.02%
2024/06/13	0	0.00	1	20.80	20.70	-1	8,797	-0.01%
2024/06/12	21.2	21.62	4.5	21.93	20.55	16.7	8,707	0.19%
2024/06/11	7	24.14	18	22.87	22.60	-11	8,327	-0.13%
2024/06/07	26.1	24.36	14	24.23	24.20	12.1	7,965	0.15%
2024/06/06	16	24.63	53	24.74	24.20	-37	7,763	-0.48%
2024/06/05	28	23.97	10	23.97	24.15	18	7,248	0.25%
2024/06/04	0	0.00	1	22.55	22.45	-1	6,881	-0.01%
2024/06/03	1	22.90	0	0.00	22.90	1	6,814	0.01%
2024/05/31	7	23.51	9	23.82	23.15	-2	6,685	-0.03%
2024/05/30	7	23.93	25	24.21	23.45	-18	6,477	-0.28%
2024/05/29	58	24.36	37	23.97	23.60	21	6,203	0.34%
2024/05/28	35	23.44	38	23.62	23.65	-3	5,445	-0.06%
2024/05/27	0	0.00	6	21.21	21.80	-6	4,830	-0.12%
2024/05/24	9	20.74	13	20.92	20.75	-4	4,675	-0.09%
2024/05/22	8	21.13	11.3	21.18	21.15	-3.3	4,666	-0.07%
2024/05/21	0	0.00	1	20.70	20.55	-1	4,653	-0.02%
2024/05/20	1	21.20	0	0.00	20.90	1	4,684	0.02%
2024/05/17	1.4	21.18	0	0.00	21.30	1.4	4,658	0.03%
2024/05/16	10	21.70	17	21.86	21.95	-7	4,568	-0.15%
2024/05/15	34	22.04	32	22.00	21.70	2	4,428	0.05%
2024/05/14	52	21.97	61	22.24	22.00	-9	4,119	-0.22%
2024/05/13	75	21.72	71	21.47	21.35	4	3,602	0.11%
2024/05/10	19	20.70	23	20.71	20.75	-4	3,189	-0.13%
2024/05/09	12	20.29	4	20.39	20.30	8	2,889	0.28%
2024/05/08	8	20.56	8	20.53	19.85	0	2,730	0.00%
2024/05/07	3	19.65	63	19.73	19.70	-60	2,422	-2.48%
2024/05/06	12	19.35	1	19.55	19.40	11	2,373	0.46%
2024/05/03	7	19.58	0	0.00	19.55	7	2,347	0.30%
2024/05/02	7	19.79	10	19.78	19.70	-3	2,310	-0.13%
2024/04/30	20.1	20.06	7	19.93	20.10	13.1	2,282	0.57%
2024/04/29	2	19.80	2	19.70	19.55	0	2,135	0.00%
2024/04/26	12	19.46	8	19.12	19.35	4	2,060	0.19%
2024/04/25	0.1	18.65	0	0.00	18.60	0.1	1,981	0.01%
2024/04/24	0.3	18.70	0	0.00	18.85	0.3	1,990	0.02%
2024/04/22	0	0.00	15	19.15	18.55	-15	2,014	-0.74%
2024/04/19	17	18.38	10	18.78	18.55	7	1,982	0.35%
2024/04/16	2	18.40	0	0.00	18.40	2	1,925	0.10%
2024/04/15	0	0.00	2	19.38	19.30	-2	1,958	-0.10%
2024/04/12	2.5	19.45	2	19.38	19.45	0.5	1,975	0.03%
2024/04/09	0	0.00	1	18.65	18.65	-1	2,212	-0.05%
2024/04/08	1	18.25	0	0.00	18.45	1	2,280	0.04%
2024/04/03	0	0.00	6	18.40	18.35	-6	2,287	-0.26%
2024/04/01	0	0.00	8	18.50	18.60	-8	2,362	-0.34%
2024/03/29	8	18.50	0	0.00	18.45	8	2,439	0.33%
2024/03/28	1	18.65	0	0.00	18.40	1	2,567	0.04%
2024/03/27	0.1	18.55	0	0.00	18.45	0.1	2,659	0.00%
2024/03/26	4	18.70	2	18.55	18.55	2	2,817	0.07%
2024/03/22	0	0.00	3	18.95	19.05	-3	2,906	-0.10%
2024/03/19	0	0.00	2	19.58	19.45	-2	3,173	-0.06%
2024/03/18	0	0.00	5	19.05	19.20	-5	3,222	-0.16%
2024/03/06	0	0.00	20	20.00	19.80	-20	6,307	-0.32%
2024/03/05	0	0.00	2	20.20	20.10	-2	6,441	-0.03%
2024/03/04	0	0.00	1	19.90	19.80	-1	7,003	-0.01%
2024/02/29	7	20.09	7	20.08	20.10	0	7,190	0.00%
2024/02/26	1	19.90	0	0.00	19.80	1	7,127	0.01%
2024/02/23	3	19.78	2	19.75	19.65	1	7,108	0.01%
2024/02/22	5.5	20.13	4	20.19	20.10	1.5	7,088	0.02%
2024/02/21	0	0.00	0.4	20.05	20.05	-0.4	7,042	-0.01%
2024/02/20	1	19.70	1	19.80	19.70	0	6,968	0.00%
2024/02/19	0	0.00	1	19.30	19.40	-1	6,946	-0.01%
2024/02/16	0.1	19.20	0	0.00	19.20	0.1	6,943	0.00%
2024/02/15	0	18.95	11	18.94	19.05	-11	6,941	-0.16%
2024/02/02	5	19.05	1	19.10	19.05	4	6,947	0.06%
2024/01/30	3	19.30	0	0.00	19.35	3	6,918	0.04%
2024/01/29	11	19.35	10	19.45	19.65	1	6,912	0.01%
2024/01/25	0	0.00	5	19.45	19.40	-5	6,925	-0.07%
2024/01/24	0	0.00	7	20.00	19.70	-7	6,922	-0.10%
2024/01/23	20	20.00	0	0.00	19.60	20	6,912	0.29%
2024/01/22	1	19.25	4	19.38	19.45	-3	6,907	-0.04%
2024/01/19	1	19.20	0	0.00	19.25	1	6,894	0.01%
2024/01/18	1	19.30	1	19.30	19.35	0	6,893	0.00%
2024/01/17	6	19.15	1	19.35	19.10	5	6,882	0.07%
2024/01/16	2	19.80	5	19.55	19.50	-3	6,859	-0.04%
2024/01/15	0	20.20	0	0.00	20.00	0	6,851	0.00%
2024/01/12	2	20.05	2	20.00	20.00	0	6,861	0.00%
2024/01/11	3	19.92	6	19.85	19.90	-3	6,897	-0.04%
2024/01/10	9	19.92	5	19.75	19.80	4	6,925	0.06%
2024/01/09	10	20.67	7	20.46	20.30	3	6,893	0.04%
2024/01/08	7	21.40	2	21.35	21.30	5	6,839	0.07%
2024/01/05	19	21.55	7	21.64	21.70	12	6,793	0.18%
2024/01/04	8	21.58	7	21.54	21.55	1	6,685	0.01%
2024/01/03	3	21.00	1	21.00	20.95	2	6,539	0.03%
2024/01/02	2	21.28	0	0.00	20.75	2	6,532	0.03%
2023/12/28	0	0.00	5	20.55	20.55	-5	6,461	-0.08%
2023/12/27	2	21.20	2	20.90	20.90	0	6,449	0.00%
2023/12/26	4	20.98	4	21.03	20.95	0	6,427	0.00%
2023/12/25	5	20.84	21	20.57	20.40	-16	6,355	-0.25%
2023/12/22	7	21.93	2	21.85	21.90	5	6,274	0.08%
2023/12/21	33	22.07	6	21.96	22.10	27	6,181	0.44%
2023/12/20	3	21.40	12	21.33	21.45	-9	6,018	-0.15%
2023/12/19	16	21.43	5	21.34	21.40	11	5,989	0.18%
2023/12/18	17	21.42	2	21.68	21.70	15	5,966	0.25%
2023/12/15	11	21.26	1	21.35	21.25	10	5,984	0.17%
2023/12/14	1	21.60	1	21.25	21.10	0	6,033	0.00%
2023/12/13	2	21.88	2	21.88	21.65	0	6,061	0.00%
2023/12/12	3	22.00	2	21.70	21.65	1	6,318	0.02%
2023/12/11	0	0.00	1	22.45	22.00	-1	6,362	-0.02%
2023/12/08	2	22.43	2	22.23	22.15	0	6,290	0.00%
2023/12/07	19	22.68	15	22.77	22.50	4	6,127	0.07%
2023/12/06	30	23.47	33	23.40	23.55	-3	5,917	-0.05%
2023/12/05	123	24.47	98	23.95	24.00	25	5,593	0.45%	大買/
2023/12/04	33	22.53	47.3	23.15	23.35	-14.3	4,171	-0.34%
2023/12/01	33	20.97	46	21.00	21.25	-13	3,637	-0.36%
2023/11/30	2	20.23	13	20.22	19.95	-11	3,249	-0.34%
2023/11/29	26	19.81	4	19.61	19.80	22	3,115	0.71%
2023/11/28	1	19.60	6	19.89	20.20	-5	2,523	-0.20%
2023/11/27	11	18.59	6	18.98	18.40	5	2,339	0.21%
2023/11/22	0	18.00	0	0.00	17.85	0	2,358	0.00%
2023/11/16	0	0.00	18	17.75	17.85	-18	2,711	-0.66%
2023/11/15	15	17.55	0	0.00	17.65	15	3,188	0.47%
2023/11/13	2	17.33	0	0.00	17.30	2	3,343	0.06%
2023/11/09	2	17.75	0	0.00	17.75	2	3,359	0.06%
2023/11/03	0	0.00	6	18.25	18.15	-6	3,537	-0.17%
2023/10/31	1	17.80	0	0.00	17.70	1	3,556	0.03%
2023/10/30	1	18.10	0	0.00	18.15	1	3,575	0.03%
2023/10/27	5	18.25	0	0.00	18.10	5	3,587	0.14%
2023/10/26	1	18.10	0	0.00	18.05	1	3,629	0.03%
2023/10/20	1	18.70	0	0.00	18.60	1	3,806	0.03%
2023/10/19	0	0.00	3	19.20	18.80	-3	3,831	-0.08%
2023/10/18	1	18.60	0	0.00	18.55	1	3,807	0.03%
2023/10/16	2	18.65	2	18.70	18.70	0	3,798	0.00%
2023/10/13	0	0.00	3	19.05	18.95	-3	3,845	-0.08%
2023/10/12	0	0.00	1	19.20	19.15	-1	3,876	-0.03%
2023/10/06	3	19.60	0	0.00	19.60	3	3,913	0.08%
2023/10/04	0	0.00	1	19.10	19.15	-1	3,898	-0.03%
2023/10/03	2	19.03	0	0.00	18.85	2	3,888	0.05%
2023/09/28	0	0.00	1	19.70	19.70	-1	3,856	-0.03%
2023/09/22	0	0.00	2	19.90	19.90	-2	3,917	-0.05%
2023/09/21	2	20.05	2	20.00	20.00	0	3,909	0.00%
2023/09/20	4	20.76	3	20.40	20.45	1	3,869	0.03%
2023/09/19	2	21.10	13	20.68	20.65	-11	3,679	-0.30%
2023/09/18	5	20.50	6	20.73	20.55	-1	3,597	-0.03%
2023/09/15	22	20.80	8.1	20.73	20.55	13.9	3,512	0.40%
2023/09/14	2	19.75	0	0.00	19.75	2	3,182	0.06%
2023/09/13	0	0.00	2	18.85	18.95	-2	3,091	-0.06%
2023/09/12	0	0.00	1	18.90	18.90	-1	3,116	-0.03%
2023/09/11	6	19.02	0	0.00	18.80	6	3,136	0.19%
2023/09/08	0	0.00	1	19.35	19.05	-1	3,176	-0.03%
2023/09/07	1	19.00	0	0.00	18.90	1	3,159	0.03%
2023/09/06	0	0.00	2	19.48	19.20	-2	3,152	-0.06%
2023/09/05	1	19.35	0	0.00	19.45	1	3,160	0.03%
2023/09/04	0	0.00	17	19.45	19.35	-17	3,185	-0.53%
2023/09/01	17	19.15	0	0.00	19.05	17	3,170	0.54%
2023/08/31	2	19.20	5	19.15	19.15	-3	3,179	-0.09%
2023/08/30	0	0.00	20	19.40	19.25	-20	3,199	-0.63%
2023/08/23	22	20.94	13	20.57	20.25	9	3,126	0.29%
2023/08/22	14	20.61	5	20.33	20.45	9	3,054	0.29%
2023/08/21	28	20.57	20	20.25	20.10	8	2,924	0.27%
2023/08/18	5	19.76	4	20.00	20.40	1	2,443	0.04%
2023/08/16	0	0.00	1	18.15	18.00	-1	2,295	-0.04%
2023/08/14	0.2	17.90	0	0.00	17.55	0.2	2,277	0.01%
2023/08/09	4	18.90	0	0.00	18.85	4	2,121	0.19%
2023/08/08	1	19.10	10	19.10	19.00	-9	2,113	-0.43%
2023/08/07	1	19.55	0	0.00	19.25	1	2,122	0.05%
2023/08/02	1	19.45	1	19.75	19.40	0	2,161	0.00%
2023/07/31	1	19.50	0	0.00	19.55	1	2,185	0.05%
2023/07/28	0	0.00	17	20.15	20.00	-17	2,149	-0.79%
2023/07/27	17	19.45	4	19.45	19.70	13	2,062	0.63%
2023/07/26	2	19.00	2	19.25	19.10	0	2,021	0.00%
2023/07/25	3	18.85	0	0.00	18.90	3	2,016	0.15%
2023/07/24	2.4	19.17	7	19.20	19.00	-4.6	2,014	-0.23%
2023/07/21	0.4	19.90	0	0.00	19.80	0.4	1,997	0.02%
2023/07/18	3	20.58	0	0.00	20.40	3	2,023	0.15%
2023/07/13	1	22.00	8	22.00	21.70	-7	2,005	-0.35%
2023/07/10	1.1	22.80	1	22.90	22.75	0.1	2,026	0.00%
2023/07/06	1	23.45	20	23.40	23.30	-19	2,072	-0.92%
2023/07/03	0	0.00	1	23.40	23.50	-1	2,209	-0.05%
2023/06/30	20	23.10	0.1	23.00	22.90	19.9	2,191	0.91%
2023/06/29	0	0.00	1	22.60	22.55	-1	2,179	-0.05%
2023/06/28	1	22.75	0	0.00	22.60	1	2,201	0.05%
2023/06/27	1	22.90	0.2	23.10	22.90	0.8	2,254	0.03%
2023/06/21	1	23.15	0	0.00	23.10	1	2,359	0.04%
2023/06/16	1	23.80	0	0.00	23.75	1	2,554	0.04%
2023/06/14	10	23.80	0	0.00	23.65	10	2,633	0.38%
2023/06/13	1	23.15	3	23.18	23.15	-2	2,765	-0.07%
2023/06/12	0	0.00	3	23.12	23.15	-3	3,031	-0.10%
2023/06/08	25	23.60	1	23.60	23.55	24	3,264	0.74%
2023/06/06	0	0.00	3	23.15	23.15	-3	3,690	-0.08%
2023/06/05	0	0.00	16	23.11	23.00	-16	3,938	-0.41%
2023/06/02	2.3	22.75	2	22.78	22.85	0.3	4,096	0.01%
2023/06/01	3	22.50	0	0.00	22.50	3	4,484	0.07%
2023/05/31	2	22.95	0	0.00	22.90	2	5,086	0.04%
2023/05/30	1	22.95	0	0.00	22.90	1	5,964	0.02%
2023/05/26	14	23.20	13	22.96	23.00	1	8,096	0.01%
2023/05/25	3	23.53	0	0.00	23.50	3	8,546	0.04%
2023/05/24	0	0.00	7	23.85	23.85	-7	8,656	-0.08%
2023/05/23	0	0.00	4	23.80	23.85	-4	8,694	-0.05%
2023/05/22	0	0.00	2	23.55	23.95	-2	8,707	-0.02%
2023/05/18	0	0.00	13	23.65	23.65	-13	8,712	-0.15%
2023/05/17	0.5	23.80	1	23.85	23.75	-0.5	8,721	-0.01%
2023/05/16	10	23.80	0	0.00	23.75	10	8,744	0.11%
2023/05/12	0	0.00	1	23.65	23.75	-1	8,843	-0.01%
2023/05/11	3	23.63	0	0.00	23.65	3	8,862	0.03%
2023/05/10	11	23.94	14	23.95	24.10	-3	8,858	-0.03%
2023/05/09	3	23.48	0	0.00	23.30	3	8,828	0.03%
2023/05/08	10.3	23.56	2	23.70	23.40	8.3	8,844	0.09%
2023/05/05	1	24.35	1	24.40	24.40	0	8,932	0.00%
2023/05/04	2	24.33	1	24.30	24.35	1	8,990	0.01%
2023/05/03	2	24.25	1	24.30	24.30	1	9,031	0.01%
2023/05/02	7	24.75	0	0.00	24.65	7	9,054	0.08%
2023/04/28	0	0.00	1	25.20	25.10	-1	9,074	-0.01%
2023/04/27	0	0.00	3	24.70	24.60	-3	9,137	-0.03%
2023/04/26	2.2	24.27	17	24.10	24.40	-14.8	9,140	-0.16%
2023/04/25	6	25.13	0	0.00	24.55	6	9,128	0.07%
2023/04/24	1	25.40	14	25.26	25.25	-13	9,120	-0.14%
2023/04/21	1	26.00	0	0.00	25.50	1	9,128	0.01%
2023/04/20	1	26.40	0	0.00	26.30	1	9,116	0.01%
2023/04/19	4	26.58	6	26.52	26.35	-2	9,142	-0.02%
2023/04/18	0	0.00	2	27.38	26.75	-2	9,138	-0.02%
2023/04/17	17	27.30	3	27.22	27.30	14	9,142	0.15%
2023/04/14	0	27.10	27	26.91	27.10	-27	9,195	-0.29%
2023/04/13	12	26.97	15	26.95	26.85	-3	9,191	-0.03%
2023/04/12	2.4	26.91	6	27.02	26.95	-3.6	9,219	-0.04%
2023/04/11	5.6	27.04	0	0.00	27.05	5.6	9,229	0.06%
2023/04/10	0	27.25	0	0.00	27.10	0	9,280	0.00%
2023/04/07	11	27.07	30	27.02	27.25	-19	9,327	-0.20%
2023/04/06	0	0.00	1	26.75	26.60	-1	9,454	-0.01%
2023/03/31	0	0.00	5	26.40	26.30	-5	9,552	-0.05%
2023/03/30	0	0.00	6	26.30	26.30	-6	10,377	-0.06%
2023/03/29	4	26.36	0	0.00	26.30	4	10,589	0.04%
2023/03/28	14	26.68	15	26.61	26.45	-1	10,780	-0.01%
2023/03/24	33	26.49	0	0.00	26.40	33	11,421	0.29%
2023/03/23	1	26.30	3	26.40	26.20	-2	11,589	-0.02%
2023/03/22	4	27.31	1	27.25	27.10	3	11,652	0.03%
2023/03/21	2	27.15	0	0.00	27.35	2	11,700	0.02%
2023/03/20	3	27.43	0	0.00	27.10	3	11,728	0.03%
2023/03/17	6	27.28	0	0.00	27.45	6	11,858	0.05%
2023/03/16	11	27.73	4	28.34	27.20	7	11,863	0.06%
2023/03/15	12	28.42	9	28.51	28.10	3	11,814	0.03%
2023/03/14	6	28.25	15	28.35	28.55	-9	11,682	-0.08%
2023/03/13	11	28.71	4	28.65	28.85	7	11,698	0.06%
2023/03/10	22	29.23	15	29.78	28.65	7	11,695	0.06%
2023/03/09	3	29.57	4	29.69	29.45	-1	11,772	-0.01%
2023/03/08	19	29.32	23	29.27	29.20	-4	11,774	-0.03%
2023/03/07	8	30.16	5	30.30	30.15	3	11,672	0.03%
2023/03/06	64	30.53	21	30.26	30.50	43	11,831	0.36%
2023/03/03	77	30.19	83	30.58	30.80	-6	11,762	-0.05%
2023/03/02	65	29.70	50	29.82	29.70	15	11,512	0.13%
2023/03/01	130	29.18	131	28.42	28.40	-1	10,692	-0.01%	大買/大賣/
2023/02/24	90	27.40	80	27.94	28.60	10	9,782	0.10%
2023/02/23	5	25.90	19.1	25.79	26.10	-14.1	8,677	-0.16%
2023/02/22	1	24.60	1	24.55	24.60	0	8,298	0.00%
2023/02/21	11	24.45	16	24.26	24.35	-5	8,256	-0.06%
2023/02/20	15	23.90	0	0.00	23.95	15	8,417	0.18%
2023/02/17	1	23.75	0	0.00	23.70	1	8,808	0.01%
2023/02/16	1	23.75	14	23.75	23.80	-13	9,135	-0.14%
2023/02/15	14	23.40	0	0.00	23.60	14	9,238	0.15%
2023/02/13	1	23.35	0	0.00	23.35	1	9,331	0.01%
2023/02/10	5	24.00	0	0.00	24.05	5	9,472	0.05%
2023/02/09	1	24.55	12	24.60	24.50	-11	9,676	-0.11%
2023/02/08	0	0.00	10	24.75	24.65	-10	9,803	-0.10%
2023/02/07	12	24.85	0	0.00	24.70	12	9,825	0.12%
2023/02/06	0	0.00	5	24.90	24.85	-5	9,893	-0.05%
2023/02/03	26	25.42	16	25.38	25.25	10	9,994	0.10%
2023/02/02	4	25.18	0	0.00	25.20	4	9,867	0.04%
2023/02/01	1.5	25.13	1	25.20	25.05	0.5	9,828	0.01%
2023/01/31	6	24.86	3	24.95	24.95	3	9,801	0.03%
2023/01/17	1	24.75	13	24.64	24.65	-12	9,777	-0.12%
2023/01/16	1	23.85	7	23.98	24.05	-6	9,731	-0.06%
2023/01/13	1	24.15	0	0.00	24.00	1	9,736	0.01%
2023/01/12	1	24.05	0	0.00	24.05	1	9,746	0.01%
2023/01/11	0	0.00	1	24.45	24.20	-1	9,747	-0.01%
2023/01/10	1	24.70	1	24.35	24.20	0	9,755	0.00%
2023/01/09	1	24.25	2	24.23	24.35	-1	9,774	-0.01%
2023/01/06	4	24.11	0	0.00	24.20	4	9,808	0.04%
2023/01/05	13	24.44	0	0.00	24.30	13	9,838	0.13%
2023/01/04	1	24.65	1	24.45	24.35	0	9,848	0.00%
2022/12/29	0	0.00	1	25.05	25.05	-1	9,871	-0.01%
2022/12/28	0	0.00	6	25.33	25.05	-6	9,954	-0.06%
2022/12/27	8	25.72	5	25.48	25.45	3	9,993	0.03%
2022/12/26	5	25.98	1	25.45	25.60	4	9,946	0.04%
2022/12/23	5	26.29	5	26.28	26.45	0	9,782	0.00%
2022/12/22	45	27.32	46	27.38	26.65	-1	9,662	-0.01%
2022/12/21	10	26.13	1	26.35	26.25	9	8,896	0.10%
2022/12/20	4	26.10	6	25.98	25.45	-2	8,722	-0.02%
2022/12/19	12	26.38	5	25.63	25.35	7	8,595	0.08%
2022/12/16	7	26.29	4.3	26.39	26.25	2.7	8,458	0.03%
2022/12/15	0	0.00	11	25.30	25.65	-11	8,039	-0.14%
2022/12/14	12.1	24.88	14	24.63	24.70	-1.9	8,006	-0.02%
2022/12/13	1	26.00	8	25.91	25.60	-7	7,850	-0.09%
2022/12/12	6	25.65	0	0.00	25.45	6	7,823	0.08%
2022/12/09	2	25.70	21.4	25.67	26.00	-19.4	7,872	-0.25%
2022/12/08	11	24.95	3	25.05	25.05	8	7,941	0.10%
2022/12/07	2.1	25.16	2	25.50	25.10	0.1	7,959	0.00%
2022/12/06	9	25.47	16	25.30	25.15	-7	7,863	-0.09%
2022/12/02	7	25.84	2	25.88	25.80	5	7,704	0.06%
2022/12/01	17	25.93	16	26.04	26.15	1	7,618	0.01%
2022/11/30	3.4	25.02	1	25.25	25.10	2.4	7,320	0.03%
2022/11/29	0	0.00	4	25.26	25.25	-4	7,262	-0.06%
2022/11/28	12	25.12	10	24.97	24.80	2	7,178	0.03%
2022/11/25	4	24.53	5.2	24.98	24.80	-1.2	6,882	-0.02%
2022/11/24	25	23.93	2	24.05	23.95	23	6,605	0.35%
2022/11/23	5	23.75	4	23.71	23.65	1	6,241	0.02%
2022/11/22	3	23.27	10	23.40	23.15	-7	6,260	-0.11%
2022/11/21	2	24.05	1	23.70	23.55	1	6,216	0.02%
2022/11/18	8	24.54	6	24.57	24.20	2	6,163	0.03%
2022/11/17	1	25.05	2.4	25.11	25.00	-1.4	6,069	-0.02%
2022/11/16	6	24.98	2	25.00	24.95	4	6,012	0.07%
2022/11/15	7	25.01	22	25.13	24.95	-15	5,867	-0.26%
2022/11/14	11	24.10	8	23.96	24.50	3	5,499	0.05%
2022/11/11	4	23.15	1	23.35	22.90	3	5,274	0.06%
2022/11/10	1	23.55	2	23.30	23.00	-1	5,219	-0.02%
2022/11/09	2	23.50	4	23.19	23.35	-2	5,225	-0.04%
2022/11/08	22	23.71	10	23.65	23.20	12	5,211	0.23%
2022/11/07	9.8	22.84	13	23.38	23.50	-3.2	5,072	-0.06%
2022/11/04	17	22.13	4	22.20	22.10	13	4,849	0.27%
2022/11/03	0	0.00	1	21.65	21.60	-1	4,732	-0.02%
2022/11/02	1	22.35	0	0.00	22.00	1	4,731	0.02%
2022/11/01	2	22.33	0	0.00	22.00	2	4,681	0.04%
2022/10/31	2	23.15	0	0.00	22.95	2	4,593	0.04%
2022/10/28	2	23.50	1	24.00	23.45	1	4,610	0.02%
2022/10/25	0	0.00	2	24.68	24.35	-2	4,668	-0.04%
2022/10/24	1	25.10	0	0.00	24.80	1	4,708	0.02%
2022/10/20	1	23.90	1	24.10	24.40	0	4,703	0.00%
2022/10/14	1	25.30	0	0.00	25.30	1	4,938	0.02%
2022/10/13	1	24.20	1	25.20	24.10	0	4,966	0.00%
2022/10/12	1	26.35	1	26.90	26.10	0	5,050	0.00%
2022/10/11	2	27.38	1	27.45	27.30	1	5,033	0.02%
2022/10/07	7	28.13	4	28.10	28.20	3	5,016	0.06%
2022/10/06	2	27.65	12.1	28.01	28.20	-10.1	5,012	-0.20%
2022/10/05	10	27.35	2	27.70	27.80	8	4,976	0.16%
2022/10/03	2	25.00	3	25.15	25.10	-1	4,834	-0.02%
2022/09/30	0	0.00	1	23.60	24.45	-1	4,871	-0.02%
2022/09/28	1	25.60	13	24.81	24.10	-12	4,936	-0.24%
2022/09/27	6	26.48	6	26.67	26.55	0	4,900	0.00%
2022/09/26	15	27.31	12	26.76	26.60	3	4,929	0.06%
2022/09/23	2	28.70	5	28.90	28.65	-3	4,933	-0.06%
2022/09/22	11	28.37	6	28.64	28.15	5	4,893	0.10%
2022/09/21	8	28.39	13	28.46	28.30	-5	4,823	-0.10%
2022/09/20	4	27.65	2	27.60	27.40	2	4,735	0.04%
2022/09/19	12	28.12	0	0.00	27.40	12	4,889	0.25%
2022/09/16	0	0.00	3	28.63	29.00	-3	4,918	-0.06%
2022/09/15	10	27.98	8	27.91	28.40	2	4,890	0.04%
2022/09/14	15	27.24	15	27.10	27.15	0	4,792	0.00%
2022/09/12	1	27.15	1	27.85	27.05	0	4,898	0.00%
2022/09/05	8	26.38	8	26.19	26.10	0	4,966	0.00%
2022/09/02	1	26.80	0	0.00	26.20	1	5,028	0.02%
2022/08/31	0	0.00	1	27.95	28.25	-1	5,093	-0.02%
2022/08/29	1.1	28.50	0	0.00	28.30	1.1	5,086	0.02%
2022/08/25	1	30.30	1	30.35	30.45	0	5,122	0.00%
2022/08/23	0	0.00	5	30.70	30.50	-5	5,313	-0.09%
2022/08/22	1	30.90	0	0.00	30.70	1	5,367	0.02%
2022/08/19	0	0.00	3	31.93	31.85	-3	5,425	-0.06%
2022/08/18	3	32.47	2	32.35	32.35	1	5,535	0.02%
2022/08/17	4	31.95	1	31.90	31.90	3	5,699	0.05%
2022/08/16	3	31.58	2	31.70	31.15	1	5,937	0.02%
2022/08/15	3	31.88	2	31.50	32.10	1	6,298	0.02%
2022/08/11	0	0.00	2	31.40	31.30	-2	6,388	-0.03%
2022/08/08	1	30.20	0	0.00	30.50	1	6,615	0.02%
2022/08/04	1	29.40	1	29.50	29.85	0	6,843	0.00%
2022/08/03	2	30.55	3	30.12	30.05	-1	6,942	-0.01%
2022/08/02	2.1	30.78	0	0.00	30.70	2.1	7,204	0.03%
2022/08/01	1	31.55	0	0.00	31.90	1	7,446	0.01%
2022/07/29	0	0.00	2	32.00	31.55	-2	7,651	-0.03%
2022/07/28	4	31.63	2	31.35	31.40	2	7,832	0.03%
2022/07/27	1	31.65	3	31.40	31.75	-2	8,157	-0.02%
2022/07/26	1	31.30	0	0.00	31.25	1	8,303	0.01%
2022/07/25	3	31.63	2	31.70	31.70	1	8,565	0.01%
2022/07/22	4	32.16	2	32.70	32.40	2	8,659	0.02%
2022/07/21	5	32.29	8	32.16	32.25	-3	8,824	-0.03%
2022/07/20	8	31.51	11	31.78	31.05	-3	8,884	-0.03%
2022/07/19	19	33.19	3	33.37	33.30	16	9,059	0.18%
2022/07/18	1	32.00	2	32.00	31.95	-1	9,250	-0.01%
2022/07/15	4	31.60	1	31.40	31.40	3	10,030	0.03%
2022/07/14	2	32.00	0	0.00	32.15	2	11,848	0.02%
2022/07/13	1	31.80	8	31.72	31.65	-7	12,520	-0.06%
2022/07/12	2	30.75	6	30.50	30.40	-4	12,663	-0.03%
2022/07/11	1	32.75	0	0.00	32.45	1	13,093	0.01%
2022/07/08	6	32.70	5	32.85	32.75	1	13,146	0.01%
2022/07/07	3	31.10	0	0.00	31.60	3	13,115	0.02%
2022/07/06	0	0.00	1	31.35	31.10	-1	13,094	-0.01%
2022/07/05	1	30.20	0	0.00	31.55	1	13,081	0.01%
2022/07/01	2	30.70	4	30.81	29.30	-2	13,082	-0.02%
2022/06/30	1	31.75	11	31.60	31.45	-10	13,010	-0.08%
2022/06/29	0	0.00	1	33.15	32.75	-1	12,971	-0.01%
2022/06/28	5	33.90	4	33.73	33.80	1	12,960	0.01%
2022/06/27	5	34.65	2	34.75	34.65	3	12,946	0.02%
2022/06/24	1	32.45	1	32.60	32.30	0	12,844	0.00%
2022/06/23	2	32.40	3.4	32.37	31.90	-1.4	12,823	-0.01%
2022/06/22	3	33.93	1	33.85	33.00	2	12,847	0.02%
2022/06/21	1	34.60	4	34.85	34.80	-3	12,780	-0.02%
2022/06/20	2.1	35.41	7	35.27	34.00	-4.9	12,761	-0.04%
2022/06/17	1	37.00	1	37.70	37.65	0	12,687	0.00%
2022/06/16	3	38.28	1	38.35	37.50	2	12,707	0.02%
2022/06/15	3	39.88	2	39.55	39.50	1	12,767	0.01%
2022/06/14	2	39.53	0	0.00	39.60	2	12,968	0.02%
2022/06/13	8.1	40.51	2	40.55	40.05	6.1	13,235	0.05%
2022/06/10	4	42.00	0	0.00	42.30	4	13,667	0.03%
2022/06/09	6	43.33	1	43.40	43.10	5	14,312	0.03%
2022/06/08	7	44.69	4	44.40	44.35	3	15,286	0.02%
2022/06/07	2	44.50	2	44.50	44.60	0	16,911	0.00%
2022/06/06	12	45.02	8	45.09	44.50	4	17,329	0.02%
2022/06/02	3	44.90	4	45.08	44.95	-1	17,409	-0.01%
2022/06/01	7	44.80	6	45.20	44.95	1	17,605	0.01%
2022/05/31	6	44.76	6	45.07	44.55	0	17,930	0.00%
2022/05/30	9	44.91	5	45.23	44.85	4	18,006	0.02%
2022/05/27	12	45.08	8	45.07	45.10	4	18,173	0.02%
2022/05/26	5	44.86	7	45.46	45.15	-2	18,374	-0.01%
2022/05/25	19	45.37	16	45.18	45.00	3	19,013	0.02%
2022/05/24	16	45.67	29	45.45	45.10	-13	19,477	-0.07%
2022/05/23	29.1	45.07	44	45.13	44.75	-14.9	19,728	-0.08%
2022/05/20	9	43.39	2	43.35	43.00	7	19,665	0.04%
2022/05/19	6	42.14	4	42.39	43.00	2	20,738	0.01%
2022/05/18	3	43.50	8	43.38	43.35	-5	21,265	-0.02%
2022/05/17	7	43.20	3	42.70	42.75	4	21,280	0.02%
2022/05/16	9	42.81	3	43.03	43.65	6	21,284	0.03%
2022/05/13	5	43.66	11	43.44	43.35	-6	21,195	-0.03%
2022/05/12	5	43.76	3	45.37	42.75	2	21,177	0.01%
2022/05/11	25	44.61	22	44.30	44.80	3	21,046	0.01%
2022/05/10	11	45.40	13	45.36	45.20	-2	21,060	-0.01%
2022/05/09	13.1	45.84	8	45.49	44.40	5.1	20,835	0.02%
2022/05/06	5	46.01	4	46.34	46.25	1	20,764	0.00%
2022/05/05	5	45.91	5	46.02	46.25	0	20,663	0.00%
2022/05/04	14	46.07	12.1	45.99	45.30	1.9	20,480	0.01%
2022/05/03	2	44.60	1	43.90	44.05	1	20,208	0.00%
2022/04/29	2	44.50	11	44.75	44.50	-9	20,137	-0.04%
2022/04/28	12	43.17	11	43.16	42.45	1	19,944	0.01%
2022/04/27	10	43.30	105.1	43.09	43.15	-95.1	19,857	-0.48%	大賣/
2022/04/26	16	44.09	7	44.51	43.40	9	19,656	0.05%
2022/04/25	15	45.36	3	45.43	45.25	12	19,467	0.06%
2022/04/22	112	49.38	12	49.02	48.70	100	19,228	0.52%	大買/
2022/04/21	38	49.86	48	49.58	49.00	-10	18,969	-0.05%
2022/04/20	37	49.78	62	50.14	48.25	-25	18,197	-0.14%
2022/04/19	12	47.90	31	47.82	47.25	-19	16,420	-0.12%
2022/04/18	16	45.96	16.5	46.15	45.40	-0.5	15,772	0.00%
2022/04/15	9	46.28	10	45.63	45.60	-1	15,688	-0.01%
2022/04/14	6	44.26	11	44.13	44.10	-5	15,270	-0.03%
2022/04/13	7	43.77	2	43.80	43.55	5	15,274	0.03%
2022/04/12	1	42.20	0	0.00	42.95	1	15,396	0.01%
2022/04/11	1	43.25	0	0.00	42.65	1	15,414	0.01%
2022/04/08	0	0.00	4	42.50	42.90	-4	15,461	-0.03%
2022/04/07	12	42.29	9	41.66	41.00	3	15,455	0.02%
2022/04/06	1	43.10	1	42.90	42.80	0	15,481	0.00%
2022/04/01	3	43.35	2	43.55	43.60	1	15,596	0.01%
2022/03/31	2	44.25	2	43.50	43.45	0	15,620	0.00%
2022/03/30	8	44.16	2	44.10	44.00	6	15,630	0.04%
2022/03/29	3	44.20	6	44.08	44.10	-3	15,639	-0.02%
2022/03/28	12	43.08	12	43.33	44.05	0	15,700	0.00%
2022/03/25	8.2	43.33	4	43.35	43.10	4.2	15,880	0.03%
2022/03/24	5	45.03	4	44.83	44.45	1	15,869	0.01%
2022/03/23	3	45.40	4	45.08	44.90	-1	16,004	-0.01%
2022/03/22	4	45.00	1	45.10	44.90	3	16,094	0.02%
2022/03/21	2	45.08	3	45.43	45.40	-1	16,239	-0.01%
2022/03/18	3	45.20	65	44.80	45.00	-62	16,282	-0.38%
2022/03/17	8	45.28	23	44.97	45.80	-15	16,302	-0.09%
2022/03/16	9	45.29	44	44.88	44.45	-35	16,384	-0.21%
2022/03/15	49	47.11	33	46.11	45.20	16	16,604	0.10%
2022/03/14	91	48.63	57	48.63	47.80	34	16,799	0.20%
2022/03/11	159	47.48	107.1	47.77	48.15	51.9	16,313	0.32%	大買/大賣/
2022/03/10	107	47.78	106	47.58	47.10	1	15,460	0.01%	大買/大賣/
2022/03/09	18	44.04	17	43.48	45.10	1	14,030	0.01%
2022/03/08	7.4	41.73	7	42.47	41.00	0.4	14,081	0.00%
2022/03/07	14	44.69	6	44.13	43.05	8	13,978	0.06%
2022/03/04	11	45.73	9	45.67	45.25	2	13,893	0.01%
2022/03/03	1	44.95	2	45.03	44.95	-1	13,591	-0.01%
2022/03/02	21	44.53	40	45.05	44.50	-19	13,513	-0.14%
2022/03/01	17	44.65	15	44.87	44.80	2	13,411	0.01%
2022/02/25	143.3	45.50	222	45.84	44.50	-78.7	13,260	-0.59%	大買/大賣/
2022/02/24	121	45.01	22	44.95	43.95	99	12,558	0.79%	大買/
2022/02/23	10	44.04	12	44.24	44.10	-2	11,928	-0.02%
2022/02/22	11	42.61	5	41.88	41.95	6	11,487	0.05%
2022/02/21	66	46.29	76	46.40	43.80	-10	11,259	-0.09%
2022/02/18	39	42.69	41	43.19	44.30	-2	10,238	-0.02%
2022/02/17	8	40.57	2	40.58	40.30	6	9,889	0.06%
2022/02/16	8	40.24	7	40.96	41.00	1	9,903	0.01%
2022/02/15	0	0.00	13.3	40.03	39.70	-13.3	9,942	-0.13%
2022/02/14	4.3	39.53	3	39.25	38.95	1.3	10,035	0.01%
2022/02/11	3.1	40.35	9	40.02	39.90	-5.9	10,082	-0.06%
2022/02/10	9	39.89	1	40.65	40.45	8	10,322	0.08%
2022/02/09	4	39.03	11	39.00	39.20	-7	10,424	-0.07%
2022/02/08	24	38.93	22	38.95	38.95	2	10,534	0.02%
2022/02/07	2.1	38.83	3.1	38.02	39.05	-1	10,725	-0.01%
2022/01/26	2.1	35.60	1	35.65	35.60	1.1	11,122	0.01%
2022/01/24	2	36.80	14	36.13	37.05	-12	11,282	-0.11%
2022/01/21	2	37.25	7	37.13	36.70	-5	11,408	-0.04%
2022/01/20	1	38.10	0.3	38.50	38.50	0.7	11,467	0.01%
2022/01/19	3	38.83	0	0.00	38.45	3	11,563	0.03%
2022/01/17	1	39.35	1	39.55	39.50	0	11,855	0.00%
2022/01/14	3	40.00	0	0.00	40.00	3	12,072	0.02%
2022/01/13	4	41.38	4.1	40.57	40.50	-0.1	12,124	0.00%
2022/01/12	5	40.89	4	40.85	41.20	1	12,267	0.01%
2022/01/11	4	41.01	2	41.25	40.95	2	12,517	0.02%
2022/01/10	0	0.00	3	40.93	40.90	-3	12,993	-0.02%
2022/01/07	3	42.40	0	0.00	41.90	3	13,083	0.02%
2022/01/06	14.1	43.53	4	43.10	43.00	10.1	13,411	0.07%
2022/01/05	12.2	44.08	7.7	44.18	43.70	4.4	13,643	0.03%
2022/01/04	1	43.95	0	0.00	44.65	1	13,686	0.01%
2022/01/03	9	44.47	5	44.44	44.20	4	14,030	0.03%
2021/12/30	6	44.98	6	45.40	45.20	0	14,555	0.00%
2021/12/29	6	46.12	6	45.37	45.40	0	14,770	0.00%
2021/12/28	7	46.98	1	47.00	45.90	6	15,060	0.04%
2021/12/27	2	46.05	0	0.00	46.10	2	15,409	0.01%
2021/12/24	7.6	47.18	1	46.65	46.60	6.6	15,659	0.04%
2021/12/23	15	47.22	3	47.20	46.85	12	16,080	0.07%
2021/12/22	6.6	47.87	0	0.00	47.60	6.6	16,309	0.04%
2021/12/21	13	47.21	17	47.90	48.30	-4	16,421	-0.02%
2021/12/20	26	47.06	22	47.31	46.70	4	16,321	0.02%
2021/12/17	10	47.37	9	47.74	46.45	1	16,507	0.01%
2021/12/16	7	47.19	7	46.90	46.40	0	16,710	0.00%
2021/12/15	4	45.95	3	46.02	46.75	1	16,713	0.01%
2021/12/14	10	45.89	7	45.86	44.70	3	16,837	0.02%
2021/12/13	7	47.50	10	47.55	47.00	-3	17,025	-0.02%
2021/12/10	9	48.39	21	49.06	48.15	-12	17,372	-0.07%
2021/12/09	29	51.75	39	50.72	51.00	-10	17,736	-0.06%
2021/12/08	12	50.01	14	49.71	50.20	-2	17,981	-0.01%
2021/12/07	4	44.13	13.2	44.52	45.80	-9.2	17,768	-0.05%
2021/12/06	2	44.35	10	44.11	43.80	-8	18,102	-0.04%
2021/12/03	21	43.32	7	43.11	43.25	14	18,761	0.07%
2021/12/02	92	44.46	92	44.27	44.05	0	19,708	0.00%
2021/12/01	20	42.58	1	42.55	42.45	19	19,899	0.10%
2021/11/30	0	0.00	2	42.60	42.70	-2	20,658	-0.01%
2021/11/29	4	41.09	7	40.88	40.75	-3	21,644	-0.01%
2021/11/26	4	42.68	2	41.50	41.20	2	22,686	0.01%
2021/11/25	12	43.63	10	43.41	42.85	2	23,768	0.01%
2021/11/24	7	43.34	13	43.71	43.60	-6	25,368	-0.02%
2021/11/23	23	43.06	22	42.54	42.50	1	25,959	0.00%
2021/11/19	1	43.05	0	0.00	42.40	1	28,767	0.00%
2021/11/18	2	43.40	2	43.05	43.00	0	30,998	0.00%
2021/11/17	5	43.55	8	43.31	43.05	-3	31,371	-0.01%
2021/11/16	18	43.41	13	44.65	44.20	5	32,589	0.02%
2021/11/15	7.1	42.69	4	42.25	42.70	3.1	34,574	0.01%
2021/11/12	0	0.00	3	42.22	42.55	-3	35,327	-0.01%
2021/11/11	4	42.51	5	43.17	41.50	-1	35,478	0.00%
2021/11/10	8	44.14	5	43.48	43.35	3	35,594	0.01%
2021/11/09	11	44.73	11	44.45	43.90	0	35,942	0.00%
2021/11/08	12	43.97	10	44.13	44.30	2	35,955	0.01%
2021/11/05	7	43.03	5	42.74	43.30	2	36,121	0.01%
2021/11/04	43.1	44.47	19	43.79	42.90	24.1	36,514	0.07%
2021/11/03	20	43.46	15	44.14	43.45	5	37,824	0.01%
2021/11/02	6	41.44	7	41.80	41.10	-1	38,083	0.00%
2021/11/01	3	40.65	3	41.55	41.10	0	38,111	0.00%
2021/10/29	6	40.50	6	40.82	40.80	0	38,187	0.00%
2021/10/28	3	41.42	0	0.00	40.20	3	38,417	0.01%
2021/10/27	3	41.50	3	41.00	40.65	0	38,808	0.00%
2021/10/26	12	41.91	9	41.96	42.00	3	39,488	0.01%
2021/10/25	6	41.20	18	42.33	42.00	-12	40,330	-0.03%
2021/10/22	4	41.18	1	40.90	41.10	3	40,941	0.01%
2021/10/21	8	43.92	4	43.63	43.30	4	41,212	0.01%
2021/10/20	9	44.53	2	43.25	43.20	7	41,449	0.02%
2021/10/19	26	44.72	14	44.72	44.10	12	41,844	0.03%
2021/10/18	11	44.92	15	44.34	45.65	-4	42,166	-0.01%
2021/10/15	6	44.18	25	44.02	44.30	-19	42,403	-0.04%
2021/10/14	25	44.20	32	44.00	44.20	-7	42,793	-0.02%
2021/10/13	23	45.05	32	46.67	43.50	-9	42,883	-0.02%
2021/10/12	27	46.47	40	46.23	45.90	-13	44,043	-0.03%
2021/10/08	61	48.90	37	48.18	48.70	24	44,735	0.05%
2021/10/07	74	47.96	50	48.45	48.50	24	45,111	0.05%
2021/10/06	35	46.13	18	46.46	45.00	17	45,156	0.04%
2021/10/05	40	47.48	55	47.64	47.85	-15	45,594	-0.03%
2021/10/04	25	52.18	21	49.53	47.00	4	46,100	0.01%
2021/10/01	18	54.11	2	55.40	53.00	16	47,629	0.03%
2021/09/30	45	56.92	45	57.68	58.40	0	49,158	0.00%
2021/09/29	54	57.23	62	56.83	54.70	-8	48,845	-0.02%
2021/09/28	14	56.20	13	55.68	55.50	1	48,637	0.00%
2021/09/27	7	58.67	4	58.08	58.20	3	48,523	0.01%
2021/09/24	21	59.10	18	58.76	58.60	3	48,505	0.01%
2021/09/23	134	59.41	139	58.60	58.10	-5	48,309	-0.01%	大買/大賣/
2021/09/22	2	56.90	2	56.70	57.70	0	48,010	0.00%
2021/09/17	125	57.70	128	57.70	58.00	-3	47,987	-0.01%	大買/大賣/
2021/09/16	36	57.87	35	58.25	57.30	1	47,791	0.00%
2021/09/15	143	59.51	155	59.44	59.20	-12	47,790	-0.03%	大買/大賣/
2021/09/14	82	62.20	61	62.01	59.10	21	47,320	0.04%
2021/09/13	141	62.25	124	62.36	61.50	17	47,114	0.04%	大買/大賣/
2021/09/10	82	60.33	113	60.27	59.80	-31	46,563	-0.07%	大賣/
2021/09/09	75	59.78	85	59.77	59.90	-10	46,502	-0.02%
2021/09/08	176	58.02	169	58.48	60.30	7	48,879	0.01%	大買/大賣/
2021/09/07	117	58.76	104	58.76	57.60	13	50,797	0.03%	大買/大賣/
2021/09/06	31	58.77	27	57.81	55.80	4	52,497	0.01%
2021/09/03	41	62.17	31	62.06	60.70	10	54,167	0.02%
2021/09/02	121	63.11	147	62.72	63.80	-26	54,218	-0.05%	大買/大賣/
2021/09/01	194	63.94	178.1	63.45	61.90	15.9	55,198	0.03%	大買/大賣/
2021/08/31	260	68.19	256	67.31	67.70	4	54,516	0.01%	大買/大賣/
2021/08/30	192	67.81	339	67.70	67.00	-147	53,818	-0.27%	大買/大賣/鉅額交易
2021/08/27	88	64.93	98	65.38	64.30	-10	52,661	-0.02%
2021/08/26	284	67.20	151	67.68	66.60	133	52,777	0.25%	大買/大賣/鉅額交易
2021/08/25	105	63.84	116	63.45	65.70	-11	52,918	-0.02%	大買/大賣/
2021/08/24	185.5	63.58	168	63.43	63.80	17.5	52,005	0.03%	大買/大賣/
2021/08/23	5	57.50	28.6	60.36	60.50	-23.6	50,543	-0.05%
2021/08/20	50	53.82	48	54.08	55.00	2	51,324	0.00%
2021/08/19	102	54.41	103.5	54.56	51.70	-1.5	51,051	0.00%	大買/大賣/
2021/08/18	14	50.95	28.1	51.43	52.40	-14.1	50,007	-0.03%
2021/08/17	14	49.62	19	49.24	47.70	-5	50,557	-0.01%
2021/08/16	8	49.41	8	49.08	48.50	0	50,984	0.00%
2021/08/13	10	51.21	8	51.44	49.50	2	51,529	0.00%
2021/08/12	6	49.63	6	49.92	50.30	0	51,812	0.00%
2021/08/11	9	47.53	11	48.05	49.10	-2	52,430	0.00%
2021/08/10	31	51.58	29	51.56	50.40	2	52,970	0.00%
2021/08/09	97	54.16	66	53.67	52.10	31	52,740	0.06%
2021/08/06	1	51.90	10.1	53.28	54.10	-9.1	51,535	-0.02%
2021/08/05	0	0.00	163	49.43	49.20	-163	51,190	-0.32%	大賣/鉅額交易
2021/08/04	7	51.81	8	51.20	50.90	-1	51,652	0.00%
2021/08/03	16	52.07	12	51.74	51.20	4	53,098	0.01%
2021/08/02	40	50.22	35	50.01	51.00	5	53,338	0.01%
2021/07/30	211	54.22	68	52.53	50.00	143	54,107	0.26%	大買/鉅額交易
2021/07/29	46	52.21	43	52.27	54.40	3	53,367	0.01%
2021/07/28	23	48.19	13	48.82	49.50	10	52,449	0.02%
2021/07/27	12	48.32	11	47.97	46.50	1	51,673	0.00%
2021/07/26	4	51.93	6	51.60	49.30	-2	51,299	0.00%
2021/07/23	22	52.11	20	52.38	53.50	2	50,976	0.00%
2021/07/22	29	49.85	29	49.80	49.85	0	50,458	0.00%
2021/07/21	34	52.65	20.2	53.74	51.70	13.8	49,923	0.03%
2021/07/20	30.1	54.79	33	54.78	56.40	-3	49,293	-0.01%
2021/07/19	11	55.66	19	54.83	55.10	-8	48,920	-0.02%
2021/07/16	60.1	57.40	46	57.27	55.00	14.1	48,672	0.03%
2021/07/15	24	54.42	17	55.48	55.90	7	47,599	0.01%
2021/07/14	9	53.52	24	53.87	50.90	-15	47,513	-0.03%
2021/07/13	8	55.99	20	56.88	54.40	-12	46,883	-0.03%
2021/07/12	14.7	64.76	20.3	63.59	60.40	-5.6	47,094	-0.01%
2021/07/09	38	67.23	32	67.74	62.70	6	46,827	0.01%
2021/07/08	100.3	72.95	93.2	72.28	68.30	7.1	47,679	0.01%
2021/07/07	21.2	72.22	51	74.46	71.10	-29.8	46,134	-0.06%
2021/07/06	1.1	68.25	2	68.00	69.30	-0.9	44,771	0.00%
2021/07/05	1	62.30	0	0.00	63.00	1	45,005	0.00%
2021/07/02	6.1	68.16	0	0.00	67.50	6.1	45,037	0.01%
2021/07/01	14.2	67.50	0	0.00	69.00	14.2	45,081	0.03%
2021/06/30	0	0.00	2	61.75	63.90	-2	45,006	0.00%
2021/06/29	2	59.74	0	0.00	59.00	2	44,970	0.00%
2021/06/28	4	63.55	5	62.24	62.20	-1	44,934	0.00%
2021/06/25	1	60.00	2	59.50	59.40	-1	44,861	0.00%
2021/06/24	4	59.25	12.4	56.47	60.90	-8.4	44,838	-0.02%
2021/06/23	0	0.00	7	62.10	62.10	-7	44,587	-0.02%
2021/06/22	12.1	69.13	7	68.00	68.90	5.1	44,606	0.01%
2021/06/21	7	63.26	4	63.80	63.80	3	44,233	0.01%
2021/06/18	7.1	55.01	31.8	53.81	58.00	-24.7	45,082	-0.05%
2021/06/17	241.2	50.96	210.2	51.46	52.80	31	45,290	0.07%	大買/大賣/
2021/06/16	193.1	46.67	205.7	47.06	48.05	-12.6	42,907	-0.03%	大買/大賣/
2021/06/15	299.2	41.86	277	42.64	43.70	22.2	40,585	0.05%	大買/大賣/
2021/06/11	77	38.41	152	39.20	39.75	-75	37,979	-0.20%	大賣/
2021/06/10	62.2	35.95	60	35.61	36.15	2.2	36,106	0.01%
2021/06/09	144	38.05	137	37.32	36.60	7	35,605	0.02%	大買/大賣/
2021/06/08	19	36.67	30.5	36.30	36.90	-11.5	33,536	-0.03%
2021/06/07	55.1	34.84	46	34.46	33.55	9.1	33,183	0.03%
2021/06/04	64.4	37.46	39	36.84	35.45	25.4	32,705	0.08%
2021/06/03	119	38.87	89.8	38.73	38.30	29.2	32,180	0.09%	大買/
2021/06/02	130	38.50	137	38.92	37.70	-7	31,370	-0.02%	大買/大賣/
2021/06/01	16	36.02	51.5	35.88	36.60	-35.5	29,844	-0.12%
2021/05/31	76.5	37.58	29	37.03	35.20	47.5	29,322	0.16%
2021/05/28	97	37.09	94	37.13	36.25	3	28,468	0.01%
2021/05/27	94	36.12	130	35.96	35.55	-36	27,260	-0.13%	大賣/
2021/05/26	163	34.18	133	34.72	34.70	30	26,202	0.11%	大買/大賣/
2021/05/25	69	34.78	77	34.06	33.00	-8	25,070	-0.03%
2021/05/24	34	31.49	22	32.98	33.25	12	23,739	0.05%
2021/05/21	34	28.79	69	29.40	30.25	-35	23,232	-0.15%
2021/05/20	95.1	28.28	96	28.52	27.50	-0.9	22,566	0.00%
2021/05/19	72	27.80	95	27.99	27.90	-23	22,070	-0.10%
2021/05/18	70	26.68	48	26.83	26.95	22	21,209	0.10%
2021/05/17	1	25.30	2	25.60	25.20	-1	20,287	0.00%
2021/05/14	16.2	28.79	7	28.23	27.95	9.2	19,953	0.05%
2021/05/13	17	31.25	7	31.05	31.05	10	19,467	0.05%
2021/05/12	39	37.27	28	35.42	34.45	11	19,082	0.06%
2021/05/11	85	37.86	69	38.40	38.25	16	18,559	0.09%
2021/05/10	32	34.69	69	35.15	35.55	-37	16,953	-0.22%
2021/05/07	54	29.91	74	30.58	32.35	-20	16,299	-0.12%
2021/05/06	10	28.80	0	0.00	29.45	10	15,030	0.07%
2021/05/05	2	27.00	2.1	28.68	28.15	-0.1	14,974	0.00%
2021/05/04	12	26.50	0	0.00	26.10	12	14,922	0.08%
2021/05/03	7	30.54	4	30.65	29.00	3	14,944	0.02%
2021/04/29	10	27.60	0.7	27.80	29.00	9.3	14,880	0.06%
2021/04/28	11	28.17	0	0.00	28.30	11	14,931	0.07%
2021/04/27	12	28.97	0	0.00	28.85	12	14,965	0.08%
2021/04/26	18	28.48	4	28.19	28.85	14	14,986	0.09%
2021/04/23	2	27.03	15	27.00	27.00	-13	14,973	-0.09%
2021/04/22	7	32.01	79	31.38	30.00	-72	15,665	-0.46%
2021/04/21	44	32.29	21.6	33.30	33.30	22.4	15,530	0.14%
2021/04/20	46.3	29.44	52.2	30.16	30.30	-5.9	15,294	-0.04%
2021/04/19	10	26.75	0	0.00	27.55	10	14,488	0.07%
2021/04/16	11	23.68	24	24.47	25.05	-13	14,367	-0.09%
2021/04/15	38	22.97	22	22.90	22.80	16	13,506	0.12%
2021/04/14	82.5	22.54	81	22.91	23.00	1.5	13,125	0.01%
2021/04/13	14	20.73	13	21.63	21.65	1	11,426	0.01%
2021/04/12	21	19.88	4.1	20.05	19.70	16.9	10,992	0.15%
2021/04/09	7	18.41	4	18.60	18.80	3	10,562	0.03%
2021/04/08	12	19.61	0.1	19.70	19.65	11.9	10,215	0.12%
2021/04/07	0	0.00	17	18.73	19.35	-17	10,214	-0.17%
2021/04/06	2	17.70	0	0.00	18.10	2	10,228	0.02%
2021/04/01	5	17.85	1	18.30	18.00	4	10,401	0.04%
2021/03/31	3	18.08	3	18.13	18.00	0	10,538	0.00%
2021/03/30	4	17.68	1	17.80	17.65	3	10,717	0.03%
2021/03/29	2	18.35	22	18.35	18.20	-20	11,215	-0.18%
2021/03/26	1.1	17.77	3	17.42	17.75	-1.9	11,431	-0.02%
2021/03/25	5	16.80	2	17.08	16.45	3	11,419	0.03%
2021/03/24	3	16.82	5	16.81	17.15	-2	11,581	-0.02%
2021/03/23	71	17.66	38.1	17.92	17.55	32.9	11,514	0.29%
2021/03/22	5.1	18.67	13	18.70	18.75	-7.9	10,458	-0.08%
2021/03/19	3	16.30	11.4	16.84	17.05	-8.4	9,986	-0.08%
2021/03/18	0	0.00	10	15.18	15.50	-10	9,503	-0.11%
2021/03/17	32	13.80	31	13.69	14.10	1	9,043	0.01%
2021/03/16	37	13.44	44	13.47	13.85	-7	8,790	-0.08%
2021/03/15	10	12.09	15	12.26	12.75	-5	8,337	-0.06%
2021/03/12	1	11.70	1	11.75	11.60	0	8,069	0.00%
2021/03/11	0	0.00	7	12.16	11.75	-7	8,026	-0.09%
2021/03/08	2	11.65	0	0.00	11.65	2	7,835	0.03%
2021/03/04	3	11.55	0	0.00	11.75	3	7,710	0.04%
2021/03/03	3	11.15	5	11.29	11.45	-2	7,697	-0.03%
2021/03/02	2	11.80	9	11.30	11.30	-7	7,715	-0.09%
2021/02/26	0	0.00	20	11.65	11.70	-20	7,669	-0.26%
2021/02/25	0	0.00	2	11.75	11.65	-2	7,613	-0.03%
2021/02/23	5	12.22	0	0.00	11.90	5	7,470	0.07%
2021/02/22	1	11.95	6	11.93	12.10	-5	7,259	-0.07%
2021/02/19	21	11.50	14	11.80	11.50	7	7,117	0.10%
2021/02/18	1	11.15	12	11.35	11.35	-11	6,852	-0.16%
2021/02/17	2	10.20	0	0.00	10.35	2	6,787	0.03%
2021/02/02	0	0.00	3	10.55	10.35	-3	7,029	-0.04%
2021/01/29	4	9.93	0	0.00	9.81	4	6,910	0.06%
2021/01/26	12	10.12	10	10.20	10.15	2	7,288	0.03%
2021/01/21	8	9.97	0	0.00	9.72	8	7,113	0.11%
2021/01/20	0	0.00	1	10.10	9.56	-1	7,016	-0.01%
2021/01/18	2	11.20	4	10.50	11.00	-2	6,890	-0.03%
2021/01/15	12	12.13	0	0.00	11.20	12	6,737	0.18%
2021/01/13	0	0.00	7	11.88	11.25	-7	5,699	-0.12%
2021/01/08	0	0.00	1	11.95	12.40	-1	5,448	-0.02%
2021/01/04	0	0.00	9	13.05	13.10	-9	5,336	-0.17%
2020/12/31	0	0.00	12	12.74	13.00	-12	5,289	-0.23%
2020/12/30	5	12.70	1	12.70	12.70	4	5,236	0.08%
2020/12/29	1	15.00	0	0.00	13.20	1	5,090	0.02%
2020/12/28	6	14.42	1	14.45	14.50	5	4,900	0.10%
2020/12/25	5	12.92	9	12.96	13.20	-4	4,643	-0.09%
2020/12/24	14	12.30	8	12.41	12.40	6	4,435	0.14%
2020/12/23	14	10.76	15	11.27	11.95	-1	4,179	-0.02%
2020/12/22	6	10.91	3	10.90	10.90	3	3,646	0.08%
2020/12/21	4	9.98	0	0.00	9.98	4	3,314	0.12%
2020/12/18	5	8.71	9	9.08	9.08	-4	3,239	-0.12%
2020/12/16	5	8.24	25	8.16	8.48	-20	2,959	-0.68%
2020/12/15	29	8.14	1	8.09	8.03	28	2,864	0.98%
2020/12/14	1	7.92	10	7.94	7.94	-9	2,668	-0.34%
2020/12/10	0	0.00	5	7.52	7.55	-5	2,564	-0.19%
2020/12/09	10	7.69	0	0.00	7.70	10	2,571	0.39%
2020/12/07	2	7.31	0	0.00	7.40	2	2,475	0.08%
2020/12/02	0	0.00	15	7.41	7.51	-15	2,732	-0.55%
2020/12/01	5	7.45	0	0.00	7.53	5	2,731	0.18%
2020/11/27	3	7.51	0	0.00	7.50	3	2,719	0.11%
2020/11/26	100	7.49	0	0.00	7.57	100	2,822	3.54%
2020/11/19	1	7.15	0	0.00	7.17	1	2,827	0.04%
2020/11/12	1	7.05	0	0.00	7.08	1	2,794	0.04%
2020/11/09	5	7.36	0	0.00	7.29	5	2,431	0.21%
2020/11/05	3	7.25	0	0.00	7.19	3	2,383	0.13%
2020/10/29	0	0.00	0.1	7.14	7.16	-0.1	1,871	0.00%
2020/10/28	5	6.98	0	0.00	6.99	5	1,802	0.28%
2020/10/27	10	7.30	0	0.00	7.19	10	1,782	0.56%
2020/09/07	0	0.00	6	7.63	7.63	-6	1,641	-0.37%
2020/09/04	1	6.95	0	0.00	6.94	1	1,562	0.06%
2020/09/03	1	7.11	0	0.00	7.08	1	1,587	0.06%
2020/09/02	0	0.00	16	7.22	7.11	-16	1,693	-0.94%
2020/09/01	2	7.22	18	7.22	7.30	-16	1,740	-0.92%
2020/08/26	5	6.38	0	0.00	6.46	5	1,574	0.32%
2020/08/20	0	0.00	5	6.02	6.02	-5	1,530	-0.33%
2020/08/19	0	0.00	5	6.29	6.26	-5	1,522	-0.33%
2020/07/28	13	5.88	0	0.00	5.80	13	1,477	0.88%
2020/07/27	7	5.97	0	0.00	5.98	7	1,489	0.47%
2020/07/24	6	6.21	0	0.00	6.12	6	1,504	0.40%
2020/07/20	1	6.20	0	0.00	6.43	1	1,496	0.07%
2020/07/17	0	0.00	10	6.43	6.31	-10	1,487	-0.67%
2020/07/16	10	6.50	0	0.00	6.41	10	1,496	0.67%
2020/07/15	10	6.42	0	0.00	6.41	10	1,493	0.67%
2020/07/10	1	6.52	0	0.00	6.47	1	1,534	0.07%
2020/07/08	3	6.82	15	6.79	6.76	-12	1,498	-0.80%
2020/07/06	17	7.18	0	0.00	7.09	17	1,472	1.15%
2020/07/03	1	6.90	4	7.08	6.90	-3	1,429	-0.21%
2020/06/29	0	0.00	15	6.42	6.33	-15	1,200	-1.25%
2020/06/24	5	6.55	0	0.00	6.52	5	1,191	0.42%
2020/06/23	10	6.43	0	0.00	6.61	10	1,181	0.85%
2020/06/18	0	0.00	15	6.53	6.54	-15	1,123	-1.33%
2020/06/17	15	6.45	4	6.53	6.53	11	1,107	0.99%
2020/06/12	1	6.15	0	0.00	6.21	1	1,048	0.10%
2020/06/11	2	6.14	0	0.00	6.13	2	1,049	0.19%
2020/06/09	5	6.59	0	0.00	6.55	5	984	0.51%
2020/06/08	0	0.00	1	6.30	6.34	-1	853	-0.12%
2020/06/05	1	5.63	0	0.00	5.77	1	761	0.13%
2020/05/07	0	0.00	1	5.56	5.60	-1	550	-0.18%
2020/04/16	0	0.00	27	5.37	5.44	-27	456	-5.91%
2020/04/14	0	0.00	5	5.03	5.04	-5	416	-1.20%
2020/04/09	27	4.99	0	0.00	4.99	27	404	6.68%
2020/01/10	5	7.77	0	0.00	7.85	5	184	2.71%
2019/12/12	0	0.00	0.7	8.23	8.25	-0.7	146	-0.48%
2019/07/19	0	0.00	3	9.25	9.30	-3	301	-1.00%
2019/07/18	0	0.00	0.1	9.10	9.13	-0.1	291	-0.02%
2019/07/17	3	9.08	0	0.00	8.95	3	270	1.11%
2019/06/05	0.1	8.40	0	0.00	8.45	0.1	349	0.04%
2019/05/29	0.3	8.42	0	0.00	8.49	0.3	331	0.09%
2019/03/28	0	0.00	0.3	10.00	10.05	-0.3	468	-0.06%
2019/03/25	0	10.20	0	0.00	10.20	0	470	0.00%
2019/03/15	0	0.00	0.7	10.80	10.90	-0.7	497	-0.15%
2019/03/11	0	0.00	3	10.40	10.50	-3	526	-0.57%
2019/02/11	0	0.00	0	7.10	7.16	0	542	-0.01%
2019/01/24	0	0.00	6	7.35	7.34	-6	529	-1.13%
2019/01/07	0	0.00	5	7.38	7.45	-5	781	-0.64%
2018/12/13	5	7.35	0	0.00	7.43	5	702	0.71%
2018/10/23	0	0.00	1	7.91	7.86	-1	843	-0.12%
2018/10/22	2	8.36	0	0.00	8.18	2	823	0.24%
2018/10/19	3.5	8.34	0	0.00	8.24	3.5	814	0.43%
2018/10/18	1	8.20	0	0.00	8.42	1	760	0.13%
2018/09/28	0	0.00	0.1	8.00	8.02	-0.1	670	-0.02%
2018/08/07	0	0.00	5	7.94	8.00	-5	820	-0.61%
2018/07/25	0	0.00	1	7.63	7.48	-1	829	-0.13%
2018/06/20	2	7.38	0	0.00	7.42	2	1,229	0.16%
2018/05/21	0	0.00	2	7.44	7.45	-2	1,113	-0.18%
2018/05/07	0	0.00	1	8.02	8.03	-1	1,079	-0.09%
2018/03/30	7	7.30	0	0.00	7.32	7	1,075	0.65%
2018/03/27	1	7.31	0	0.00	7.39	1	1,034	0.10%
2018/03/26	2	7.33	0	0.00	7.40	2	987	0.20%
2018/03/23	1	7.20	2	7.20	7.17	-1	677	-0.15%
2018/01/15	0	0.00	3	9.33	9.30	-3	527	-0.57%