四維航 (5608)-統一-嘉義券商分點個股進出

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
20.30
漲跌
▲0.45
漲幅
+2.27%
成交量
10,309張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/05/09	1	20.40	1	20.40	20.30	0	2,889	0.00%
2024/05/08	17	20.50	3	20.25	19.85	14	2,730	0.51%
2024/05/07	1	19.90	1	19.70	19.70	0	2,422	0.00%
2024/05/06	4	19.36	2	19.50	19.40	2	2,373	0.08%
2024/05/03	2	19.60	1	19.75	19.55	1	2,347	0.04%
2024/05/02	1	19.70	1	19.70	19.70	0	2,310	0.00%
2024/04/30	3	19.95	4	20.03	20.10	-1	2,282	-0.04%
2024/04/29	0	0.00	1	19.45	19.55	-1	2,135	-0.05%
2024/04/26	1	19.50	3	19.20	19.35	-2	2,060	-0.10%
2024/04/23	2	18.65	1	18.70	18.75	1	2,006	0.05%
2024/04/22	5	19.02	2	19.20	18.55	3	2,014	0.15%
2024/04/19	2	18.75	1	18.80	18.55	1	1,982	0.05%
2024/04/18	1	18.45	1	18.55	18.40	0	1,890	0.00%
2024/04/17	3	18.48	0	0.00	18.45	3	1,895	0.16%
2024/04/16	1	18.40	1	18.40	18.40	0	1,925	0.00%
2024/04/15	3	19.38	0	0.00	19.30	3	1,958	0.15%
2024/04/12	0	19.40	2	19.40	19.45	-2	1,975	-0.10%
2024/04/10	2	18.60	2	18.63	18.55	0	2,156	0.00%
2024/04/03	0	0.00	1	18.35	18.35	-1	2,287	-0.04%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/04/01	1	18.45	1	18.55	18.60	0	2,362	0.00%
2024/03/28	0	0.00	1	18.55	18.40	-1	2,567	-0.04%
2024/03/27	3	18.47	0	0.00	18.45	3	2,659	0.11%
2024/03/26	6	18.67	4	18.56	18.55	2	2,817	0.07%
2024/03/20	1	19.15	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	2	19.55	19.45	-2	3,173	-0.06%
2024/03/18	5	19.06	1	19.20	19.20	4	3,222	0.12%
2024/03/15	5	18.90	25	18.95	19.65	-20	3,269	-0.61%
2024/03/14	0	0.00	1	19.45	19.35	-1	3,293	-0.03%
2024/03/13	6	19.58	1	19.40	19.40	5	3,451	0.14%
2024/03/12	1	19.85	0	0.00	19.85	1	3,653	0.03%
2024/03/11	0	0.00	1	20.00	19.85	-1	3,991	-0.03%
2024/03/08	0	0.00	1	19.40	19.45	-1	5,408	-0.02%
2024/03/07	6	19.57	1	19.50	19.50	5	5,923	0.08%
2024/03/06	2	19.80	0	0.00	19.80	2	6,307	0.03%
2024/03/04	2	19.70	0	0.00	19.80	2	7,003	0.03%
2024/02/29	2	19.85	0	0.00	20.10	2	7,190	0.03%
2024/02/27	6	19.48	2	19.30	19.30	4	7,128	0.06%
2024/02/26	2	19.90	0	0.00	19.80	2	7,127	0.03%
2024/02/23	4	19.74	1	19.65	19.65	3	7,108	0.04%
2024/02/21	20	20.10	2	20.23	20.05	18	7,042	0.26%
2024/02/20	0	0.00	1	19.85	19.70	-1	6,968	-0.01%
2024/02/19	1	19.40	1	19.40	19.40	0	6,946	0.00%
2024/02/15	1	18.80	1	18.95	19.05	0	6,941	0.00%
2024/02/05	2	18.78	2	18.88	18.85	0	6,951	0.00%
2024/02/01	2	19.50	1	19.55	19.55	1	6,923	0.01%
2024/01/30	1	19.35	1	19.40	19.35	0	6,918	0.00%
2024/01/25	1	19.55	0	0.00	19.40	1	6,925	0.01%
2024/01/24	0	0.00	2	20.05	19.70	-2	6,922	-0.03%
2024/01/23	4	19.76	0	0.00	19.60	4	6,912	0.06%
2024/01/18	1	19.10	0	0.00	19.35	1	6,893	0.01%
2024/01/17	1	19.35	1	19.10	19.10	0	6,882	0.00%
2024/01/16	1	19.55	2	19.70	19.50	-1	6,859	-0.01%
2024/01/10	4	19.95	5	19.82	19.80	-1	6,925	-0.01%
2024/01/09	6	20.42	5	20.35	20.30	1	6,893	0.01%
2024/01/08	6	21.23	2	21.38	21.30	4	6,839	0.06%
2024/01/05	5	21.67	1	21.95	21.70	4	6,793	0.06%
2024/01/04	4	21.05	8	21.60	21.55	-4	6,685	-0.06%
2024/01/02	3	20.95	2	20.75	20.75	1	6,532	0.02%
2023/12/29	1	20.60	1	20.75	20.55	0	6,453	0.00%
2023/12/28	3	20.57	2.1	20.63	20.55	0.9	6,461	0.01%
2023/12/25	8	20.96	7	20.45	20.40	1	6,355	0.02%
2023/12/22	1	21.85	1	21.95	21.90	0	6,274	0.00%
2023/12/21	0	0.00	1	22.30	22.10	-1	6,181	-0.02%
2023/12/20	4	21.20	13	21.42	21.45	-9	6,018	-0.15%
2023/12/19	3.1	21.26	15	21.55	21.40	-11.9	5,989	-0.20%
2023/12/18	18.2	21.63	0	0.00	21.70	18.2	5,966	0.31%
2023/12/15	2	21.23	6	21.23	21.25	-4	5,984	-0.07%
2023/12/14	7	21.42	6	21.23	21.10	1	6,033	0.02%
2023/12/12	2	21.88	1	21.95	21.65	1	6,318	0.02%
2023/12/11	1	21.90	2	22.00	22.00	-1	6,362	-0.02%
2023/12/08	7.5	22.16	4	22.11	22.15	3.5	6,290	0.06%
2023/12/07	2	22.65	1	22.65	22.50	1	6,127	0.02%
2023/12/06	1	23.80	3.3	23.52	23.55	-2.3	5,917	-0.04%
2023/12/05	22	24.41	21	24.17	24.00	1	5,593	0.02%
2023/12/04	2	22.80	15	22.47	23.35	-13	4,171	-0.31%
2023/12/01	15	21.04	26	20.82	21.25	-11	3,637	-0.30%
2023/11/30	4	20.18	3	19.98	19.95	1	3,249	0.03%
2023/11/29	25	19.66	6.7	19.77	19.80	18.3	3,115	0.59%
2023/11/28	0	0.00	6.5	20.09	20.20	-6.5	2,523	-0.26%
2023/11/27	0	0.00	3	18.40	18.40	-3	2,339	-0.13%
2023/11/24	1	18.00	0	0.00	18.05	1	2,319	0.04%
2023/11/22	5	17.94	0	0.00	17.85	5	2,358	0.21%
2023/11/21	1	17.90	1	17.95	17.95	0	2,395	0.00%
2023/11/20	3	17.87	1	17.85	17.85	2	2,450	0.08%
2023/11/17	0.5	18.10	0	0.00	18.00	0.5	2,569	0.02%
2023/11/16	1	17.70	1	17.75	17.85	0	2,711	0.00%
2023/11/15	1	17.60	1	17.55	17.65	0	3,188	0.00%
2023/11/14	1	17.45	1	17.45	17.45	0	3,318	0.00%
2023/11/13	3.1	17.44	4	17.35	17.30	-0.9	3,343	-0.03%
2023/11/10	3	17.65	1	17.70	17.60	2	3,337	0.06%
2023/11/09	1	17.75	1	17.80	17.75	0	3,359	0.00%
2023/11/07	1	18.00	1	17.90	17.90	0	3,521	0.00%
2023/11/06	2	18.20	30	18.15	18.20	-28	3,529	-0.79%
2023/11/03	1	18.15	0	0.00	18.15	1	3,537	0.03%
2023/11/02	1	17.85	1	18.00	18.10	0	3,540	0.00%
2023/11/01	5	17.78	3	17.78	17.80	2	3,551	0.06%
2023/10/31	4	17.86	2.5	17.74	17.70	1.5	3,556	0.04%
2023/10/30	0.5	18.15	2	18.15	18.15	-1.5	3,575	-0.04%
2023/10/27	1	18.05	2	18.15	18.10	-1	3,587	-0.03%
2023/10/26	1	18.05	2	18.05	18.05	-1	3,629	-0.03%
2023/10/25	1	18.30	2	18.25	18.25	-1	3,725	-0.03%
2023/10/24	4	18.21	2	18.28	18.25	2	3,782	0.05%
2023/10/23	2	18.23	1	18.25	18.25	1	3,799	0.03%
2023/10/20	1	18.45	0	0.00	18.60	1	3,806	0.03%
2023/10/19	10	19.15	0	0.00	18.80	10	3,831	0.26%
2023/10/18	3	18.47	3	18.55	18.55	0	3,807	0.00%
2023/10/17	2	18.73	2	18.55	18.55	0	3,792	0.00%
2023/10/16	1	18.65	2	18.70	18.70	-1	3,798	-0.03%
2023/10/13	2	19.18	1.5	19.00	18.95	0.5	3,845	0.01%
2023/10/12	0.5	19.15	0	0.00	19.15	0.5	3,876	0.01%
2023/10/11	1	19.20	1	19.35	19.10	0	3,896	0.00%
2023/10/06	0	0.00	1	19.75	19.60	-1	3,913	-0.03%
2023/10/04	2	18.93	1	19.05	19.15	1	3,898	0.03%
2023/10/03	1	19.05	1	18.85	18.85	0	3,888	0.00%
2023/10/02	1	19.10	2	19.18	19.15	-1	3,882	-0.03%
2023/09/28	0	0.00	2	19.70	19.70	-2	3,856	-0.05%
2023/09/26	1	19.65	2	19.55	19.55	-1	3,842	-0.03%
2023/09/25	2	19.80	1.3	19.85	19.85	0.7	3,897	0.02%
2023/09/21	6	20.19	3	20.02	20.00	3	3,909	0.08%
2023/09/20	6.3	20.49	9	20.99	20.45	-2.7	3,869	-0.07%
2023/09/19	2	20.95	1	20.60	20.65	1	3,679	0.03%
2023/09/18	2	20.53	1	20.70	20.55	1	3,597	0.03%
2023/09/15	9.7	20.59	1	20.75	20.55	8.7	3,512	0.25%
2023/09/14	4	19.49	3	19.77	19.75	1	3,182	0.03%
2023/09/13	1	19.00	0	0.00	18.95	1	3,091	0.03%
2023/09/12	2	18.88	2	18.90	18.90	0	3,116	0.00%
2023/09/11	0	0.00	1	18.90	18.80	-1	3,136	-0.03%
2023/09/08	1	19.30	1	19.40	19.05	0	3,176	0.00%
2023/09/07	4	19.03	4.5	18.91	18.90	-0.5	3,159	-0.02%
2023/09/06	2	19.33	5	19.26	19.20	-3	3,152	-0.10%
2023/09/04	5	19.50	7	19.35	19.35	-2	3,185	-0.06%
2023/09/01	1	19.05	1	19.15	19.05	0	3,170	0.00%
2023/08/31	7	19.17	2	19.18	19.15	5	3,179	0.16%
2023/08/30	6.1	19.34	1	19.30	19.25	5.1	3,199	0.16%
2023/08/29	2.5	19.56	0	0.00	19.65	2.5	3,199	0.08%
2023/08/28	2	19.45	0	0.00	19.15	2	3,217	0.06%
2023/08/25	3	19.62	0	0.00	19.65	3	3,188	0.09%
2023/08/24	5	19.79	2	19.68	19.70	3	3,164	0.09%
2023/08/23	1	20.75	0	0.00	20.25	1	3,126	0.03%
2023/08/22	4.1	20.16	5	20.32	20.45	-0.9	3,054	-0.03%
2023/08/21	3	20.33	113	21.83	20.10	-110	2,924	-3.76%	大賣/鉅額交易
2023/08/18	150	20.31	62	19.91	20.40	88	2,443	3.60%	大買/
2023/08/17	14	18.56	0	0.00	18.55	14	2,310	0.61%
2023/08/16	0	0.00	0.1	18.20	18.00	-0.1	2,295	0.00%
2023/08/15	0	0.00	1	18.00	18.15	-1	2,295	-0.04%
2023/08/14	0	0.00	2	17.70	17.55	-2	2,277	-0.09%
2023/08/11	1	18.20	0	0.00	18.10	1	2,244	0.04%
2023/08/10	2	18.73	1	18.80	18.70	1	2,124	0.05%
2023/08/09	4	18.90	6	18.86	18.85	-2	2,121	-0.09%
2023/08/08	0	0.00	2	19.05	19.00	-2	2,113	-0.09%
2023/08/07	1	19.15	4	19.20	19.25	-3	2,122	-0.14%
2023/08/02	1	19.55	0	0.00	19.40	1	2,161	0.05%
2023/08/01	2	19.63	3	19.77	19.75	-1	2,201	-0.05%
2023/07/31	6.1	19.66	8	19.57	19.55	-1.9	2,185	-0.09%
2023/07/28	0	0.00	1	20.40	20.00	-1	2,149	-0.05%
2023/07/27	1	19.45	1	19.60	19.70	0	2,062	0.00%
2023/07/26	3	19.20	2	19.15	19.10	1	2,021	0.05%
2023/07/25	3	18.95	4	18.91	18.90	-1	2,016	-0.05%
2023/07/24	6	19.13	4.5	19.02	19.00	1.5	2,014	0.07%
2023/07/21	6	19.93	45	19.82	19.80	-39	1,997	-1.95%
2023/07/20	10.5	20.20	1	20.20	20.15	9.5	1,999	0.48%
2023/07/19	3	20.20	1	20.10	20.10	2	1,989	0.10%
2023/07/18	3	20.57	2	20.50	20.40	1	2,023	0.05%
2023/07/17	4	22.50	0	0.00	22.45	4	1,979	0.20%
2023/07/14	1	22.10	0	0.00	22.30	1	1,989	0.05%
2023/07/13	10	21.96	10	21.73	21.70	0	2,005	0.00%
2023/07/12	15	22.39	11	22.43	22.30	4	2,005	0.20%
2023/07/11	1	22.85	1	22.85	22.85	0	2,001	0.00%
2023/07/10	8	22.84	7	22.75	22.75	1	2,026	0.05%
2023/07/07	1	23.10	0	0.00	23.10	1	2,052	0.05%
2023/07/06	1	23.40	0	0.00	23.30	1	2,072	0.05%
2023/07/05	3	23.33	2	23.43	23.40	1	2,125	0.05%
2023/07/04	0	0.00	7	23.72	23.55	-7	2,185	-0.32%
2023/07/03	2	23.63	1	23.50	23.50	1	2,209	0.05%
2023/06/30	2	22.98	0	0.00	22.90	2	2,191	0.09%
2023/06/29	2	22.53	3	22.58	22.55	-1	2,179	-0.05%
2023/06/28	4	22.74	6	22.60	22.60	-2	2,201	-0.09%
2023/06/27	1	23.10	1	23.20	22.90	0	2,254	0.00%
2023/06/26	1	23.15	1	23.10	23.10	0	2,323	0.00%
2023/06/21	3	23.17	1	23.05	23.10	2	2,359	0.08%
2023/06/20	1	23.30	1	23.50	23.35	0	2,467	0.00%
2023/06/19	3	23.37	1	23.35	23.35	2	2,520	0.08%
2023/06/16	0	0.00	1	23.75	23.75	-1	2,554	-0.04%
2023/06/15	0	0.00	1	23.55	23.65	-1	2,577	-0.04%
2023/06/14	1	23.70	0	0.00	23.65	1	2,633	0.04%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/09	2	23.40	2	23.35	23.35	0	3,148	0.00%
2023/06/08	4	23.56	4	23.61	23.55	0	3,264	0.00%
2023/06/07	1	23.15	1	23.25	23.20	0	3,577	0.00%
2023/06/06	1	23.10	1	23.35	23.15	0	3,690	0.00%
2023/06/05	0	0.00	0.5	23.10	23.00	-0.5	3,938	-0.01%
2023/06/02	7	22.59	7	22.85	22.85	0	4,096	0.00%
2023/06/01	4.4	22.67	5	22.50	22.50	-0.7	4,484	-0.01%
2023/05/31	1	22.90	1	23.00	22.90	0	5,086	0.00%
2023/05/30	16	23.15	5	23.01	22.90	11	5,964	0.18%
2023/05/29	1.3	23.15	2	23.10	23.10	-0.7	6,939	-0.01%
2023/05/26	5	23.20	4	23.03	23.00	1	8,096	0.01%
2023/05/25	3	23.70	1	23.50	23.50	2	8,546	0.02%
2023/05/24	4	23.85	0	0.00	23.85	4	8,656	0.05%
2023/05/22	0	0.00	2	23.93	23.95	-2	8,707	-0.02%
2023/05/19	2	23.53	2	23.70	23.50	0	8,705	0.00%
2023/05/18	1	23.65	1	23.65	23.65	0	8,712	0.00%
2023/05/15	0	0.00	15	23.30	23.75	-15	8,803	-0.17%
2023/05/12	1	23.45	0	0.00	23.75	1	8,843	0.01%
2023/05/11	2	23.68	1	23.65	23.65	1	8,862	0.01%
2023/05/09	0	0.00	1.3	23.41	23.30	-1.3	8,828	-0.01%
2023/05/08	9	23.49	2	23.63	23.40	7	8,844	0.08%
2023/05/05	0	0.00	1	24.40	24.40	-1	8,932	-0.01%
2023/05/04	1	24.35	0	0.00	24.35	1	8,990	0.01%
2023/05/03	1	24.35	1	24.30	24.30	0	9,031	0.00%
2023/05/02	1.3	24.68	1	24.65	24.65	0.3	9,054	0.00%
2023/04/28	0	0.00	1	25.10	25.10	-1	9,074	-0.01%
2023/04/27	3	24.62	0	0.00	24.60	3	9,137	0.03%
2023/04/26	1	24.20	2	24.40	24.40	-1	9,140	-0.01%
2023/04/25	5	24.69	6	24.55	24.55	-1	9,128	-0.01%
2023/04/24	2	25.35	0	0.00	25.25	2	9,120	0.02%
2023/04/21	10	26.10	0	0.00	25.50	10	9,128	0.11%
2023/04/20	0	0.00	2	26.30	26.30	-2	9,116	-0.02%
2023/04/19	7	26.50	3	26.37	26.35	4	9,142	0.04%
2023/04/13	4	27.01	2	27.10	26.85	2	9,191	0.02%
2023/04/12	2	26.95	2	26.98	26.95	0	9,219	0.00%
2023/04/11	2	27.03	3	27.17	27.05	-1	9,229	-0.01%
2023/04/10	10	27.26	8	27.12	27.10	2	9,280	0.02%
2023/04/07	3	26.95	4	27.14	27.25	-1	9,327	-0.01%
2023/04/06	3	26.80	2	26.73	26.60	1	9,454	0.01%
2023/03/31	3	26.45	2	26.30	26.30	1	9,552	0.01%
2023/03/30	1	26.40	0	0.00	26.30	1	10,377	0.01%
2023/03/29	3	26.33	2	26.35	26.30	1	10,589	0.01%
2023/03/28	5	26.62	5	26.50	26.45	0	10,780	0.00%
2023/03/27	2	26.40	4	26.83	27.05	-2	10,957	-0.02%
2023/03/24	4	26.38	4.2	26.50	26.40	-0.2	11,421	0.00%
2023/03/23	18.2	26.48	12	26.24	26.20	6.2	11,589	0.05%
2023/03/22	8	27.42	1	27.10	27.10	7	11,652	0.06%
2023/03/20	2	27.38	3	27.35	27.10	-1	11,728	-0.01%
2023/03/17	4	27.34	4	27.38	27.45	0	11,858	0.00%
2023/03/16	4	27.96	0	0.00	27.20	4	11,863	0.03%
2023/03/15	5	28.54	8	28.28	28.10	-3	11,814	-0.03%
2023/03/14	4	28.53	6	28.79	28.55	-2	11,682	-0.02%
2023/03/13	3	28.65	3	28.75	28.85	0	11,698	0.00%
2023/03/10	22	29.08	6	28.60	28.65	16	11,695	0.14%
2023/03/09	5	29.55	23	29.46	29.45	-18	11,772	-0.15%
2023/03/08	7	29.41	2.1	29.42	29.20	5	11,774	0.04%
2023/03/07	1	30.10	13	30.15	30.15	-12	11,672	-0.10%
2023/03/06	5	30.60	3	30.47	30.50	2	11,831	0.02%
2023/03/03	6	29.82	73.3	30.44	30.80	-67.3	11,762	-0.57%
2023/03/02	30	29.54	45.3	29.78	29.70	-15.3	11,512	-0.13%
2023/03/01	11	28.72	63.2	28.98	28.40	-52.2	10,692	-0.49%
2023/02/24	53.2	27.67	92	27.73	28.60	-38.8	9,782	-0.40%
2023/02/23	7	25.84	9.7	26.18	26.10	-2.7	8,677	-0.03%
2023/02/22	2	24.70	0	0.00	24.60	2	8,298	0.02%
2023/02/21	1	24.10	3	24.23	24.35	-2	8,256	-0.02%
2023/02/20	2	23.93	2.2	23.97	23.95	-0.2	8,417	0.00%
2023/02/17	1	23.75	2	23.73	23.70	-1	8,808	-0.01%
2023/02/16	0	0.00	1.2	23.81	23.80	-1.2	9,135	-0.01%
2023/02/15	3	23.43	2	23.45	23.60	1	9,238	0.01%
2023/02/14	3	23.57	3	23.55	23.55	0	9,274	0.00%
2023/02/13	7.5	23.52	7	23.46	23.35	0.5	9,331	0.00%
2023/02/10	4	24.18	3	24.08	24.05	1	9,472	0.01%
2023/02/09	3	24.68	4	24.59	24.50	-1	9,676	-0.01%
2023/02/08	1	24.70	4	24.70	24.65	-3	9,803	-0.03%
2023/02/07	2	24.75	2	24.78	24.70	0	9,825	0.00%
2023/02/06	1	24.80	3	24.83	24.85	-2	9,893	-0.02%
2023/02/03	8	25.44	1.5	25.32	25.25	6.5	9,994	0.07%
2023/02/02	0	0.00	0.3	25.20	25.20	-0.3	9,867	0.00%
2023/02/01	0.2	25.20	3	25.15	25.05	-2.8	9,828	-0.03%
2023/01/31	2.3	24.90	3	24.93	24.95	-0.7	9,801	-0.01%
2023/01/30	1	24.55	1	24.60	24.60	0	9,787	0.00%
2023/01/17	2	24.50	1.5	24.60	24.65	0.5	9,777	0.01%
2023/01/16	5	23.86	5	24.07	24.05	0	9,731	0.00%
2023/01/13	4.2	24.09	5	24.01	24.00	-0.8	9,736	-0.01%
2023/01/12	1.3	24.17	24	24.20	24.05	-22.7	9,746	-0.23%
2023/01/11	3.1	24.34	2	24.35	24.20	1.1	9,747	0.01%
2023/01/09	3	24.08	6	24.25	24.35	-3	9,774	-0.03%
2023/01/06	3	24.17	4	24.18	24.20	-1	9,808	-0.01%
2023/01/05	2	24.48	0	0.00	24.30	2	9,838	0.02%
2023/01/04	6	24.53	3	24.62	24.35	3	9,848	0.03%
2023/01/03	1	25.15	0.2	25.05	25.00	0.8	9,807	0.01%
2022/12/30	6.2	25.20	3	25.23	25.10	3.2	9,835	0.03%
2022/12/29	2	24.95	1.5	24.98	25.05	0.5	9,871	0.01%
2022/12/28	5.2	25.22	5	25.05	25.05	0.2	9,954	0.00%
2022/12/27	5.3	25.58	13	25.68	25.45	-7.7	9,993	-0.08%
2022/12/26	9	25.64	3	25.62	25.60	6	9,946	0.06%
2022/12/23	5	26.22	25	26.23	26.45	-20	9,782	-0.20%
2022/12/22	83	27.19	51.2	27.62	26.65	31.8	9,662	0.33%
2022/12/21	10.2	25.87	31	26.16	26.25	-20.8	8,896	-0.23%
2022/12/20	2	25.43	34	25.87	25.45	-32	8,722	-0.37%
2022/12/19	4	25.78	20	26.45	25.35	-16	8,595	-0.19%
2022/12/16	22	26.25	5.2	26.51	26.25	16.8	8,458	0.20%
2022/12/15	50.2	25.80	11	25.70	25.65	39.2	8,039	0.49%
2022/12/14	15	24.68	12	24.72	24.70	3	8,006	0.04%
2022/12/13	3	25.75	0	0.00	25.60	3	7,850	0.04%
2022/12/12	5	25.68	0.4	25.50	25.45	4.6	7,823	0.06%
2022/12/09	5	25.85	10	25.88	26.00	-5	7,872	-0.06%
2022/12/08	2.2	24.95	1	24.95	25.05	1.2	7,941	0.02%
2022/12/07	8.2	25.21	2	25.15	25.10	6.2	7,959	0.08%
2022/12/06	0	0.00	8	25.74	25.15	-8	7,863	-0.10%
2022/12/05	0	0.00	30	25.75	25.60	-30	7,800	-0.38%
2022/12/02	38	25.99	1	25.80	25.80	37	7,704	0.48%
2022/12/01	4	25.46	22.2	26.28	26.15	-18.2	7,618	-0.24%
2022/11/30	12	25.11	11	25.10	25.10	1	7,320	0.01%
2022/11/29	2	24.73	4	24.95	25.25	-2	7,262	-0.03%
2022/11/28	20.2	25.04	23	24.89	24.80	-2.8	7,178	-0.04%
2022/11/25	11.5	24.65	15.5	24.88	24.80	-3.9	6,882	-0.06%
2022/11/24	9	23.98	6	24.10	23.95	3	6,605	0.05%
2022/11/23	9	23.59	3.3	23.60	23.65	5.7	6,241	0.09%
2022/11/22	19.3	23.62	18	23.34	23.15	1.3	6,260	0.02%
2022/11/21	9	23.83	0	0.00	23.55	9	6,216	0.14%
2022/11/18	10	24.69	16	24.30	24.20	-6	6,163	-0.10%
2022/11/17	0	0.00	10	25.10	25.00	-10	6,069	-0.16%
2022/11/16	14	24.94	33.2	25.14	24.95	-19.2	6,012	-0.32%
2022/11/15	12	24.79	56	25.07	24.95	-44	5,867	-0.75%
2022/11/14	1	23.05	5.5	24.07	24.50	-4.5	5,499	-0.08%
2022/11/11	54.5	23.22	6	22.98	22.90	48.5	5,274	0.92%
2022/11/10	6	23.43	11	23.23	23.00	-5	5,219	-0.10%
2022/11/09	21	23.25	12	23.31	23.35	9	5,225	0.17%
2022/11/08	16	23.52	23	23.46	23.20	-7	5,211	-0.13%
2022/11/07	1	22.85	2	23.25	23.50	-1	5,072	-0.02%
2022/11/04	5	21.76	3	22.17	22.10	2	4,849	0.04%
2022/11/03	5	21.57	2	21.65	21.60	3	4,732	0.06%
2022/11/02	7	22.44	16	22.34	22.00	-9	4,731	-0.19%
2022/11/01	36	22.34	5	22.00	22.00	31	4,681	0.66%
2022/10/31	2	23.13	2	22.95	22.95	0	4,593	0.00%
2022/10/28	3	23.85	3	23.47	23.45	0	4,610	0.00%
2022/10/27	1	23.80	1	23.95	24.25	0	4,627	0.00%
2022/10/26	1	24.05	2	23.98	23.90	-1	4,657	-0.02%
2022/10/25	1	24.60	0	0.00	24.35	1	4,668	0.02%
2022/10/24	1	25.05	1	24.80	24.80	0	4,708	0.00%
2022/10/20	1	24.00	0	0.00	24.40	1	4,703	0.02%
2022/10/19	1	25.20	0	0.00	24.85	1	4,701	0.02%
2022/10/18	3	24.80	1	25.20	24.75	2	4,725	0.04%
2022/10/17	6	23.94	7	24.10	24.65	-1	4,804	-0.02%
2022/10/14	1	24.85	6	25.35	25.30	-5	4,938	-0.10%
2022/10/13	5	25.22	30.2	25.58	24.10	-25.2	4,966	-0.51%
2022/10/12	4.2	26.40	14	26.45	26.10	-9.8	5,050	-0.19%
2022/10/11	1	27.60	0.3	27.30	27.30	0.7	5,033	0.01%
2022/10/07	2.3	28.05	0	0.00	28.20	2.3	5,016	0.05%
2022/10/06	9	27.61	3	27.65	28.20	6	5,012	0.12%
2022/10/05	0	0.00	3	28.05	27.80	-3	4,976	-0.06%
2022/10/04	10	26.98	1	26.35	27.05	9	4,909	0.18%
2022/10/03	0	0.00	1	25.10	25.10	-1	4,834	-0.02%
2022/09/30	6	24.33	1	24.45	24.45	5	4,871	0.10%
2022/09/29	11	24.33	0.3	24.55	24.40	10.7	4,901	0.22%
2022/09/28	64.3	25.17	4	24.60	24.10	60.3	4,936	1.22%
2022/09/27	3	26.80	0	0.00	26.55	3	4,900	0.06%
2022/09/26	7	27.04	10	26.76	26.60	-3	4,929	-0.06%
2022/09/23	1	28.70	11	28.72	28.65	-10	4,933	-0.20%
2022/09/22	0	0.00	2	28.43	28.15	-2	4,893	-0.04%
2022/09/21	5	28.41	14	28.68	28.30	-9	4,823	-0.19%
2022/09/20	21	27.56	0.3	27.55	27.40	20.7	4,735	0.44%
2022/09/19	4.3	27.69	39	27.98	27.40	-34.7	4,889	-0.71%
2022/09/16	12	28.10	17	28.84	29.00	-5	4,918	-0.10%
2022/09/15	32	27.72	46	28.28	28.40	-14	4,890	-0.29%
2022/09/14	88	26.53	2	27.13	27.15	86	4,792	1.79%
2022/09/13	3	26.88	4	26.88	26.70	-1	4,781	-0.02%
2022/09/12	7	27.21	3	26.88	27.05	4	4,898	0.08%
2022/09/08	0	0.00	0.4	26.60	26.45	-0.4	4,919	-0.01%
2022/09/07	28.3	26.50	0.2	26.80	26.90	28.1	4,965	0.57%
2022/09/06	1.3	27.24	3	27.20	27.15	-1.8	4,974	-0.04%
2022/09/02	9	27.08	7	26.20	26.20	2	5,028	0.04%
2022/09/01	6	27.63	3.6	27.36	27.35	2.5	5,040	0.05%
2022/08/31	4	27.93	3.2	27.97	28.25	0.9	5,093	0.02%
2022/08/30	0.4	28.53	1	28.40	28.40	-0.6	5,074	-0.01%
2022/08/29	3.3	28.46	3	28.38	28.30	0.3	5,086	0.01%
2022/08/26	6	30.60	3	30.57	30.40	3	5,111	0.06%
2022/08/25	3	30.43	18	30.44	30.45	-15	5,122	-0.29%
2022/08/24	3	30.85	0	0.00	30.25	3	5,203	0.06%
2022/08/23	0	0.00	5	30.75	30.50	-5	5,313	-0.09%
2022/08/22	3	30.72	2.5	30.86	30.70	0.5	5,367	0.01%
2022/08/19	0.3	32.10	4	31.95	31.85	-3.8	5,425	-0.07%
2022/08/18	0.3	32.34	3	32.60	32.35	-2.8	5,535	-0.05%
2022/08/17	0	0.00	1	31.90	31.90	-1	5,699	-0.02%
2022/08/16	8	31.58	3	31.18	31.15	5	5,937	0.08%
2022/08/15	3	31.65	3	32.05	32.10	0	6,298	0.00%
2022/08/12	0	0.00	8	31.91	32.15	-8	6,355	-0.13%
2022/08/11	1	31.80	0.5	31.30	31.30	0.5	6,388	0.01%
2022/08/10	0.2	31.40	1	31.05	31.25	-0.8	6,427	-0.01%
2022/08/09	0.3	31.00	0	0.00	31.05	0.3	6,501	0.00%
2022/08/08	1	30.05	1	30.50	30.50	0	6,615	0.00%
2022/08/05	1	30.25	2	30.45	30.50	-1	6,694	-0.01%
2022/08/04	4	29.60	103	29.50	29.85	-99	6,843	-1.45%	大賣/
2022/08/03	4	30.15	4	30.14	30.05	0	6,942	0.00%
2022/08/02	4	30.73	1	30.85	30.70	3	7,204	0.04%
2022/08/01	1	31.50	2	31.73	31.90	-1	7,446	-0.01%
2022/07/29	2	31.73	0	0.00	31.55	2	7,651	0.03%
2022/07/28	2	31.55	1	31.40	31.40	1	7,832	0.01%
2022/07/27	1	31.50	0	0.00	31.75	1	8,157	0.01%
2022/07/26	3	31.42	3	31.43	31.25	0	8,303	0.00%
2022/07/25	2	31.55	2.5	31.71	31.70	-0.5	8,565	-0.01%
2022/07/22	101.3	32.30	1	32.20	32.40	100.3	8,659	1.16%	大買/
2022/07/21	3.3	32.63	5	32.31	32.25	-1.8	8,824	-0.02%
2022/07/20	2	31.28	0	0.00	31.05	2	8,884	0.02%
2022/07/19	2	33.15	3	33.20	33.30	-1	9,059	-0.01%
2022/07/15	3	31.62	11	31.53	31.40	-8	10,030	-0.08%
2022/07/14	1	31.75	1	32.10	32.15	0	11,848	0.00%
2022/07/13	0	0.00	1	31.90	31.65	-1	12,520	-0.01%
2022/07/12	3	30.55	4	30.39	30.40	-1	12,663	-0.01%
2022/07/11	1	32.45	0	0.00	32.45	1	13,093	0.01%
2022/07/08	0	0.00	3	32.63	32.75	-3	13,146	-0.02%
2022/07/07	3	31.07	3	31.22	31.60	0	13,115	0.00%
2022/07/06	1	31.55	0	0.00	31.10	1	13,094	0.01%
2022/07/05	5	31.06	3	30.72	31.55	2	13,081	0.02%
2022/07/04	0	0.00	1	30.20	30.20	-1	13,091	-0.01%
2022/07/01	7	31.46	4	30.95	29.30	3	13,082	0.02%
2022/06/30	2	31.60	2	31.83	31.45	0	13,010	0.00%
2022/06/29	11	33.02	0	0.00	32.75	11	12,971	0.08%
2022/06/27	1	33.20	1	33.70	34.65	0	12,946	0.00%
2022/06/24	8	33.19	8	32.55	32.30	0	12,844	0.00%
2022/06/23	1	32.80	7	32.69	31.90	-6	12,823	-0.05%
2022/06/22	1	33.70	7	33.05	33.00	-6	12,847	-0.05%
2022/06/21	4	34.51	5.2	34.65	34.80	-1.2	12,780	-0.01%
2022/06/20	38	35.53	10.6	34.44	34.00	27.4	12,761	0.21%
2022/06/17	2.3	37.13	3	37.65	37.65	-0.7	12,687	-0.01%
2022/06/16	13	39.03	13	38.00	37.50	0	12,707	0.00%
2022/06/15	0	0.00	1	39.90	39.50	-1	12,767	-0.01%
2022/06/14	2.3	39.17	4.3	39.70	39.60	-2	12,968	-0.02%
2022/06/13	2.3	40.51	3	40.33	40.05	-0.8	13,235	-0.01%
2022/06/10	3.2	42.34	28	42.56	42.30	-24.8	13,667	-0.18%
2022/06/09	12	43.08	6	43.08	43.10	6	14,312	0.04%
2022/06/08	51	45.11	0	0.00	44.35	51	15,286	0.33%
2022/06/06	1	44.90	8	45.43	44.50	-7	17,329	-0.04%
2022/06/01	2	44.85	0	0.00	44.95	2	17,605	0.01%
2022/05/31	8	44.64	2	44.55	44.55	6	17,930	0.03%
2022/05/30	2	44.88	3	45.08	44.85	-1	18,006	-0.01%
2022/05/27	7	44.81	41	45.45	45.10	-34	18,173	-0.19%
2022/05/26	7	45.29	4	45.25	45.15	3	18,374	0.02%
2022/05/25	35	45.03	2	46.25	45.00	33	19,013	0.17%
2022/05/24	3	45.50	15	45.36	45.10	-12	19,477	-0.06%
2022/05/23	9	44.85	50	45.84	44.75	-41	19,728	-0.21%
2022/05/20	4	43.54	2	43.20	43.00	2	19,665	0.01%
2022/05/19	58	42.41	1.2	42.69	43.00	56.8	20,738	0.27%
2022/05/18	9	43.39	4.3	43.42	43.35	4.7	21,265	0.02%
2022/05/17	3	42.85	5	42.70	42.75	-2	21,280	-0.01%
2022/05/16	5.2	42.41	6	42.91	43.65	-0.8	21,284	0.00%
2022/05/13	3.3	43.65	1	43.75	43.35	2.3	21,195	0.01%
2022/05/12	0	0.00	1	43.95	42.75	-1	21,177	0.00%
2022/05/11	6	44.59	2	44.48	44.80	4	21,046	0.02%
2022/05/10	6	45.07	2	44.90	45.20	4	21,060	0.02%
2022/05/09	9	45.73	4	44.61	44.40	5	20,835	0.02%
2022/05/06	32	45.31	6	46.38	46.25	26	20,764	0.13%
2022/05/05	1	46.05	12.3	46.38	46.25	-11.3	20,663	-0.05%
2022/05/04	7	46.37	16	45.73	45.30	-9	20,480	-0.04%
2022/05/03	3	44.00	1	44.30	44.05	2	20,208	0.01%
2022/04/29	15	44.55	16	44.53	44.50	-1	20,137	0.00%
2022/04/28	2	43.30	0	0.00	42.45	2	19,944	0.01%
2022/04/27	22	43.24	6	43.46	43.15	16	19,857	0.08%
2022/04/26	10.3	44.64	10	43.44	43.40	0.3	19,656	0.00%
2022/04/25	8	46.05	3	45.55	45.25	5	19,467	0.03%
2022/04/22	6	48.92	17	49.12	48.70	-11	19,228	-0.06%
2022/04/21	27	49.58	18	49.46	49.00	9	18,969	0.05%
2022/04/20	28	49.96	38	50.69	48.25	-10	18,197	-0.05%
2022/04/19	2	46.95	5	47.85	47.25	-3	16,420	-0.02%
2022/04/18	1	45.90	0	0.00	45.40	1	15,772	0.01%
2022/04/15	3	46.75	6	46.23	45.60	-3	15,688	-0.02%
2022/04/14	2	44.08	1	44.35	44.10	1	15,270	0.01%
2022/04/13	2	43.48	2	43.85	43.55	0	15,274	0.00%
2022/04/12	2	42.13	1	42.15	42.95	1	15,396	0.01%
2022/04/11	7	43.51	7	43.06	42.65	0	15,414	0.00%
2022/04/08	1	42.20	3	42.88	42.90	-2	15,461	-0.01%
2022/04/07	6	41.92	5.8	41.03	41.00	0.3	15,455	0.00%
2022/04/06	0.3	43.10	0	0.00	42.80	0.3	15,481	0.00%
2022/04/01	0	0.00	1	43.55	43.60	-1	15,596	-0.01%
2022/03/31	3	43.62	3	43.67	43.45	0	15,620	0.00%
2022/03/30	1	44.20	0	0.00	44.00	1	15,630	0.01%
2022/03/29	0	0.00	1.5	44.12	44.10	-1.5	15,639	-0.01%
2022/03/25	2.5	43.08	6	43.06	43.10	-3.5	15,880	-0.02%
2022/03/24	0.2	44.70	0	0.00	44.45	0.2	15,869	0.00%
2022/03/23	0.3	45.30	4	44.90	44.90	-3.7	16,004	-0.02%
2022/03/21	2	44.90	0	0.00	45.40	2	16,239	0.01%
2022/03/18	2	44.78	2	45.03	45.00	0	16,282	0.00%
2022/03/17	12	45.30	11	45.53	45.80	1	16,302	0.01%
2022/03/16	4	45.08	2	45.08	44.45	2	16,384	0.01%
2022/03/15	10	46.05	13	46.28	45.20	-3	16,604	-0.02%
2022/03/14	19	48.52	4	48.71	47.80	15	16,799	0.09%
2022/03/11	36	47.64	36	47.62	48.15	0	16,313	0.00%
2022/03/10	12	47.68	17.3	47.65	47.10	-5.3	15,460	-0.03%
2022/03/09	3	44.55	6.5	44.52	45.10	-3.5	14,030	-0.02%
2022/03/08	1	41.20	8	41.91	41.00	-7	14,081	-0.05%
2022/03/07	6	44.07	23	43.45	43.05	-17	13,978	-0.12%
2022/03/04	32	46.26	19	45.46	45.25	13	13,893	0.09%
2022/03/03	9.3	45.00	11	45.00	44.95	-1.7	13,591	-0.01%
2022/03/02	4	45.36	17	44.70	44.50	-13	13,513	-0.10%
2022/03/01	4.2	44.60	30	44.52	44.80	-25.8	13,411	-0.19%
2022/02/25	18	45.98	6	45.93	44.50	12	13,260	0.09%
2022/02/24	37	44.80	6	44.59	43.95	31	12,558	0.25%
2022/02/23	3	44.60	14	43.99	44.10	-11	11,928	-0.09%
2022/02/22	10.4	42.83	13.1	43.10	41.95	-2.7	11,487	-0.02%
2022/02/21	24.1	46.53	47	46.33	43.80	-22.9	11,259	-0.20%
2022/02/18	51	42.87	25.4	42.88	44.30	25.7	10,238	0.25%
2022/02/17	4	40.39	5.2	40.43	40.30	-1.2	9,889	-0.01%
2022/02/16	2	40.63	5.3	40.60	41.00	-3.3	9,903	-0.03%
2022/02/15	1	40.10	2	39.83	39.70	-1	9,942	-0.01%
2022/02/14	2.2	39.64	1	39.60	38.95	1.2	10,035	0.01%
2022/02/11	10	40.13	5	39.90	39.90	5	10,082	0.05%
2022/02/10	6.3	40.06	3	40.20	40.45	3.3	10,322	0.03%
2022/02/09	3	39.00	3	39.03	39.20	0	10,424	0.00%
2022/02/08	10	39.25	5	39.16	38.95	5	10,534	0.05%
2022/02/07	2	36.45	1	38.70	39.05	1	10,725	0.01%
2022/01/26	1	35.95	1	35.60	35.60	0	11,122	0.00%
2022/01/25	23	35.60	8	35.67	35.30	15	11,231	0.13%
2022/01/24	0	0.00	4	36.95	37.05	-4	11,282	-0.04%
2022/01/21	8	37.43	5	36.74	36.70	3	11,408	0.03%
2022/01/20	3	38.25	2	38.48	38.50	1	11,467	0.01%
2022/01/19	4	39.16	2.6	38.46	38.45	1.4	11,563	0.01%
2022/01/18	1	39.50	1	39.70	39.65	0	11,669	0.00%
2022/01/17	2	39.55	2	39.55	39.50	0	11,855	0.00%
2022/01/14	26.3	39.58	5	40.12	40.00	21.3	12,072	0.18%
2022/01/12	4	40.58	7	40.71	41.20	-3	12,267	-0.02%
2022/01/11	3.3	41.45	0	0.00	40.95	3.3	12,517	0.03%
2022/01/10	8.3	40.99	5	41.06	40.90	3.3	12,993	0.03%
2022/01/07	5	42.26	19.3	41.97	41.90	-14.3	13,083	-0.11%
2022/01/06	8	43.46	5	43.42	43.00	3	13,411	0.02%
2022/01/05	20	44.47	2	44.38	43.70	18	13,643	0.13%
2022/01/04	2	44.35	1	44.35	44.65	1	13,686	0.01%
2022/01/03	10	44.38	11	44.14	44.20	-1	14,030	-0.01%
2021/12/30	2	45.10	2.3	45.31	45.20	-0.3	14,555	0.00%
2021/12/29	8	45.74	7	45.53	45.40	1	14,770	0.01%
2021/12/28	6	46.51	3	45.90	45.90	3	15,060	0.02%
2021/12/27	2	46.30	2.1	46.31	46.10	-0.1	15,409	0.00%
2021/12/24	15.3	46.75	5	46.92	46.60	10.3	15,659	0.07%
2021/12/23	3.2	47.29	3	46.97	46.85	0.2	16,080	0.00%
2021/12/22	5	47.90	1	48.25	47.60	4	16,309	0.02%
2021/12/21	3	46.95	7	47.74	48.30	-4	16,421	-0.02%
2021/12/20	2	46.63	4	47.10	46.70	-2	16,321	-0.01%
2021/12/17	4	46.99	8	47.33	46.45	-4	16,507	-0.02%
2021/12/16	5	46.65	3	46.75	46.40	2	16,710	0.01%
2021/12/15	5	45.51	9	45.69	46.75	-4	16,713	-0.02%
2021/12/14	2	45.93	1	44.60	44.70	1	16,837	0.01%
2021/12/13	6	47.60	20	48.40	47.00	-14	17,025	-0.08%
2021/12/10	4	49.14	14	48.99	48.15	-10	17,372	-0.06%
2021/12/09	12	51.03	14	51.96	51.00	-2	17,736	-0.01%
2021/12/08	8	49.18	30	49.22	50.20	-22	17,981	-0.12%
2021/12/07	2	45.35	7	44.88	45.80	-5	17,768	-0.03%
2021/12/06	3	44.43	2	44.10	43.80	1	18,102	0.01%
2021/12/03	4	44.19	0	0.00	43.25	4	18,761	0.02%
2021/12/02	5	43.75	3	43.93	44.05	2	19,708	0.01%
2021/12/01	3	42.80	3.3	42.20	42.45	-0.3	19,899	0.00%
2021/11/30	1.3	42.13	3	42.53	42.70	-1.7	20,658	-0.01%
2021/11/29	2	41.23	3	40.85	40.75	-1	21,644	0.00%
2021/11/25	12	43.79	1	43.00	42.85	11	23,768	0.05%
2021/11/24	56	43.44	5	43.30	43.60	51	25,368	0.20%
2021/11/17	1	42.75	1	43.05	43.05	0	31,371	0.00%
2021/11/16	1	43.75	6	43.74	44.20	-5	32,589	-0.02%
2021/11/12	0	0.00	1.3	42.54	42.55	-1.3	35,327	0.00%
2021/11/11	1.3	42.39	21	43.43	41.50	-19.7	35,478	-0.06%
2021/11/10	6	43.87	2	43.90	43.35	4	35,594	0.01%
2021/11/09	2	44.23	0	0.00	43.90	2	35,942	0.01%
2021/11/08	0	0.00	2	44.35	44.30	-2	35,955	-0.01%
2021/11/05	1	43.00	1	42.40	43.30	0	36,121	0.00%
2021/11/04	20	43.99	0	0.00	42.90	20	36,514	0.05%
2021/11/03	6	44.03	0	0.00	43.45	6	37,824	0.02%
2021/11/01	0	0.00	1	41.55	41.10	-1	38,111	0.00%
2021/10/29	1	40.70	0	0.00	40.80	1	38,187	0.00%
2021/10/28	71	40.41	0	0.00	40.20	71	38,417	0.18%
2021/10/26	2	42.00	1	42.10	42.00	1	39,488	0.00%
2021/10/25	4	41.80	7	42.38	42.00	-3	40,330	-0.01%
2021/10/22	20.5	41.30	70	41.67	41.10	-49.5	40,941	-0.12%
2021/10/21	10	43.50	9	43.51	43.30	1	41,212	0.00%
2021/10/20	9	44.18	8.1	44.31	43.20	0.9	41,449	0.00%
2021/10/19	1	45.15	0	0.00	44.10	1	41,844	0.00%
2021/10/18	1	43.35	1	45.95	45.65	0	42,166	0.00%
2021/10/15	1	44.20	0	0.00	44.30	1	42,403	0.00%
2021/10/14	0	0.00	0.5	44.15	44.20	-0.5	42,793	0.00%
2021/10/13	2	44.20	0	0.00	43.50	2	42,883	0.00%
2021/10/12	22.2	45.32	8	47.90	45.90	14.2	44,043	0.03%
2021/10/08	4.4	49.45	2	48.48	48.70	2.4	44,735	0.01%
2021/10/07	0	0.00	6	47.64	48.50	-6	45,111	-0.01%
2021/10/06	7	46.21	0	0.00	45.00	7	45,156	0.02%
2021/10/05	4	47.79	4	47.68	47.85	0	45,594	0.00%
2021/10/04	11	49.47	14	48.27	47.00	-3	46,100	-0.01%
2021/10/01	5	55.62	5	52.80	53.00	0	47,629	0.00%
2021/09/30	5	56.68	2	57.05	58.40	3	49,158	0.01%
2021/09/29	19	56.06	5	55.42	54.70	14	48,845	0.03%
2021/09/27	1	59.70	1	58.40	58.20	0	48,523	0.00%
2021/09/24	1	59.80	1	58.60	58.60	0	48,505	0.00%
2021/09/23	13	59.52	6	59.35	58.10	7	48,309	0.01%
2021/09/22	3	56.77	2	57.00	57.70	1	48,010	0.00%
2021/09/17	5	57.86	7	57.93	58.00	-2	47,987	0.00%
2021/09/15	6	59.72	5	59.48	59.20	1	47,790	0.00%
2021/09/14	1	63.70	1	62.60	59.10	0	47,320	0.00%
2021/09/13	2	61.95	7	62.01	61.50	-5	47,114	-0.01%
2021/09/10	6	60.23	5	60.32	59.80	1	46,563	0.00%
2021/09/09	30	60.28	25	59.19	59.90	5	46,502	0.01%
2021/09/08	5	58.50	5	58.48	60.30	0	48,879	0.00%
2021/09/07	5	58.82	2	59.05	57.60	3	50,797	0.01%
2021/09/06	1	56.90	6	60.67	55.80	-5	52,497	-0.01%
2021/09/03	9	60.99	30	61.55	60.70	-21	54,167	-0.04%
2021/09/02	12	63.03	8	62.43	63.80	4	54,218	0.01%
2021/09/01	18	63.96	9	64.73	61.90	9	55,198	0.02%
2021/08/31	13	67.36	3	67.43	67.70	10	54,516	0.02%
2021/08/30	8	67.10	28	67.81	67.00	-20	53,818	-0.04%
2021/08/27	11	66.01	8	65.09	64.30	3	52,661	0.01%
2021/08/26	22	67.25	17	66.88	66.60	5	52,777	0.01%
2021/08/25	36	64.07	43	63.20	65.70	-7	52,918	-0.01%
2021/08/24	62	63.94	41	63.20	63.80	21	52,005	0.04%
2021/08/23	0	0.00	9	60.50	60.50	-9	50,543	-0.02%
2021/08/20	12	53.55	24	53.55	55.00	-12	51,324	-0.02%
2021/08/19	70	54.24	35	54.41	51.70	35	51,051	0.07%
2021/08/18	3	50.07	7	52.23	52.40	-4	50,007	-0.01%
2021/08/17	1	50.40	1	48.65	47.70	0	50,557	0.00%
2021/08/16	5	49.60	0	0.00	48.50	5	50,984	0.01%
2021/08/13	7	49.91	8	50.10	49.50	-1	51,529	0.00%
2021/08/12	4	49.70	4	49.88	50.30	0	51,812	0.00%
2021/08/11	1	49.55	11	47.89	49.10	-10	52,430	-0.02%
2021/08/10	6	53.02	1	50.40	50.40	5	52,970	0.01%
2021/08/09	42	53.45	35	53.53	52.10	7	52,740	0.01%
2021/08/06	4	51.80	7	54.06	54.10	-3	51,535	-0.01%
2021/08/05	2	50.85	8	49.75	49.20	-6	51,190	-0.01%
2021/08/04	6	52.13	3	51.20	50.90	3	51,652	0.01%
2021/08/03	5	52.18	0	0.00	51.20	5	53,098	0.01%
2021/07/30	1	55.50	7	51.15	50.00	-6	54,107	-0.01%
2021/07/29	14	50.99	14	51.52	54.40	0	53,367	0.00%
2021/07/28	13	48.47	4	48.44	49.50	9	52,449	0.02%
2021/07/26	5	50.67	3	50.33	49.30	2	51,299	0.00%
2021/07/23	18	51.93	19	52.06	53.50	-1	50,976	0.00%
2021/07/22	10	50.60	10	50.28	49.85	0	50,458	0.00%
2021/07/21	11	54.45	5	52.26	51.70	6	49,923	0.01%
2021/07/20	3	54.67	2	55.80	56.40	1	49,293	0.00%
2021/07/19	19	56.22	19	54.97	55.10	0	48,920	0.00%
2021/07/16	25	57.00	65	56.96	55.00	-40	48,672	-0.08%
2021/07/15	49	53.50	8	54.08	55.90	41	47,599	0.09%
2021/07/14	21	52.75	15	53.26	50.90	6	47,513	0.01%
2021/07/13	9	57.31	26	55.73	54.40	-17	46,883	-0.04%
2021/07/12	34	63.70	33	60.66	60.40	1	47,094	0.00%
2021/07/09	15	68.07	15	63.82	62.70	0	46,827	0.00%
2021/07/08	17	71.14	17	72.21	68.30	0	47,679	0.00%
2021/07/07	15	72.45	14	73.66	71.10	1	46,134	0.00%
2021/07/06	0	0.00	5	67.00	69.30	-5	44,771	-0.01%
2021/07/05	0	0.00	1	60.80	63.00	-1	45,005	0.00%
2021/07/02	0	0.00	2	71.00	67.50	-2	45,037	0.00%
2021/06/29	0	0.00	1	58.50	59.00	-1	44,970	0.00%
2021/06/24	0	0.00	5	57.14	60.90	-5	44,838	-0.01%
2021/06/22	5	69.48	6.4	69.44	68.90	-1.4	44,606	0.00%
2021/06/21	6	62.77	0.4	63.80	63.80	5.6	44,233	0.01%
2021/06/18	2	57.60	8	57.25	58.00	-6	45,082	-0.01%
2021/06/17	50	51.27	39	50.94	52.80	11	45,290	0.02%
2021/06/16	25	46.92	27	47.08	48.05	-2	42,907	0.00%
2021/06/15	19	42.21	17	42.90	43.70	2	40,585	0.00%
2021/06/11	9	39.21	18	38.05	39.75	-9	37,979	-0.02%
2021/06/10	14	35.90	2	35.00	36.15	12	36,106	0.03%
2021/06/09	3	37.97	3	38.67	36.60	0	35,605	0.00%
2021/06/08	0	0.00	3	36.90	36.90	-3	33,536	-0.01%
2021/06/07	5	34.12	1	33.45	33.55	4	33,183	0.01%
2021/06/04	1	36.75	12	37.04	35.45	-11	32,705	-0.03%
2021/06/03	20	38.27	7	38.44	38.30	13	32,180	0.04%
2021/06/02	13	38.45	22	37.68	37.70	-9	31,370	-0.03%
2021/06/01	14	35.81	9	35.58	36.60	5	29,844	0.02%
2021/05/31	14	37.06	57	36.52	35.20	-43	29,322	-0.15%
2021/05/28	31	36.40	25	36.51	36.25	6	28,468	0.02%
2021/05/27	2	36.33	5	35.60	35.55	-3	27,260	-0.01%
2021/05/26	25	35.13	20	34.32	34.70	5	26,202	0.02%
2021/05/25	21	33.40	27	33.32	33.00	-6	25,070	-0.02%
2021/05/24	7	31.68	8.7	33.25	33.25	-1.7	23,739	-0.01%
2021/05/21	14	28.99	20	29.01	30.25	-6	23,232	-0.03%
2021/05/20	27	28.69	30	28.61	27.50	-3	22,566	-0.01%
2021/05/19	6	28.37	21	28.18	27.90	-15	22,070	-0.07%
2021/05/18	19	26.46	40	25.06	26.95	-21	21,209	-0.10%
2021/05/17	8	25.38	0	0.00	25.20	8	20,287	0.04%
2021/05/14	16	28.89	20	28.56	27.95	-4	19,953	-0.02%
2021/05/13	34	31.10	15	31.07	31.05	19	19,467	0.10%
2021/05/12	42	34.99	2	36.08	34.45	40	19,082	0.21%
2021/05/11	15	38.20	49	38.90	38.25	-34	18,559	-0.18%
2021/05/10	1	32.95	9.7	35.29	35.55	-8.7	16,953	-0.05%
2021/05/07	41	31.63	35	31.50	32.35	6	16,299	0.04%
2021/05/03	6	30.00	0	0.00	29.00	6	14,944	0.04%
2021/04/26	0	0.00	1	27.50	28.85	-1	14,986	-0.01%
2021/04/22	0	0.00	8	30.79	30.00	-8	15,665	-0.05%
2021/04/21	15	32.95	2.3	33.04	33.30	12.7	15,530	0.08%
2021/04/20	3	29.60	2.2	29.98	30.30	0.8	15,294	0.01%
2021/04/16	2	23.50	14	24.50	25.05	-12	14,367	-0.08%
2021/04/15	12	22.83	6	23.11	22.80	6	13,506	0.04%
2021/04/14	17	22.39	21	22.90	23.00	-4	13,125	-0.03%
2021/04/13	0	0.00	38	21.32	21.65	-38	11,426	-0.33%
2021/04/12	21	19.86	12	20.30	19.70	9	10,992	0.08%
2021/04/09	18	18.72	58	18.20	18.80	-40	10,562	-0.38%
2021/04/08	30	19.85	2	19.50	19.65	28	10,215	0.27%
2021/04/07	32	19.39	0	0.00	19.35	32	10,214	0.31%
2021/04/06	0	0.00	20.4	17.71	18.10	-20.4	10,228	-0.20%
2021/03/31	29	18.06	0	0.00	18.00	29	10,538	0.28%
2021/03/25	0	0.00	1	16.80	16.45	-1	11,419	-0.01%
2021/03/23	94	17.97	0	0.00	17.55	94	11,514	0.82%
2021/03/22	1	18.70	42	18.73	18.75	-41	10,458	-0.39%
2021/03/19	3	16.37	1	17.05	17.05	2	9,986	0.02%
2021/03/17	3	13.75	13	13.61	14.10	-10	9,043	-0.11%
2021/03/16	4	13.31	5.5	13.42	13.85	-1.5	8,790	-0.02%
2021/03/15	5	12.60	10	12.10	12.75	-5	8,337	-0.06%
2021/03/11	0	0.00	1	12.10	11.75	-1	8,026	-0.01%
2021/03/10	4	11.70	0	0.00	11.70	4	7,905	0.05%
2021/03/09	0	0.00	4	11.80	11.80	-4	7,881	-0.05%
2021/03/05	0	0.00	1	12.00	11.45	-1	7,790	-0.01%
2021/03/02	0	0.00	1	12.10	11.30	-1	7,715	-0.01%
2021/02/26	10	11.85	0	0.00	11.70	10	7,669	0.13%
2021/02/25	0	0.00	15	11.73	11.65	-15	7,613	-0.20%
2021/02/24	0	0.00	7	11.84	11.65	-7	7,539	-0.09%
2021/02/23	12	12.15	6	12.21	11.90	6	7,470	0.08%
2021/02/22	10	12.05	0	0.00	12.10	10	7,259	0.14%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/17	0	0.00	12	10.10	10.35	-12	6,787	-0.18%
2021/02/03	1	10.05	0	0.00	9.98	1	6,780	0.01%
2021/02/02	10	10.65	10	10.45	10.35	0	7,029	0.00%
2021/02/01	0	0.00	1	9.84	9.91	-1	6,936	-0.01%
2021/01/29	1	10.10	0	0.00	9.81	1	6,910	0.01%
2021/01/25	0	0.00	11	10.55	10.75	-11	7,238	-0.15%
2021/01/20	16	10.42	0	0.00	9.56	16	7,016	0.23%
2021/01/15	14	12.11	1	13.05	11.20	13	6,737	0.19%
2020/12/30	0	0.00	1	12.80	12.70	-1	5,236	-0.02%
2020/12/29	0	0.00	4	13.75	13.20	-4	5,090	-0.08%
2020/12/28	1	14.40	1	14.50	14.50	0	4,900	0.00%
2020/12/25	1	13.30	0	0.00	13.20	1	4,643	0.02%
2020/12/24	19	12.34	1	12.55	12.40	18	4,435	0.41%
2020/12/23	1	11.20	38.4	11.75	11.95	-37.4	4,179	-0.89%
2020/12/22	187	10.95	356	10.95	10.90	-169	3,646	-4.64%	大買/大賣/鉅額交易
2020/12/21	200	9.98	50	9.98	9.98	150	3,314	4.52%	大買/鉅額交易
2020/12/18	55	9.05	0	0.00	9.08	55	3,239	1.70%
2020/12/15	3	8.45	0	0.00	8.03	3	2,864	0.10%
2020/12/11	1	7.41	0	0.00	7.33	1	2,575	0.04%
2020/12/10	1	7.80	1	7.75	7.55	0	2,564	0.00%
2020/12/09	0	0.00	11	7.69	7.70	-11	2,571	-0.43%
2020/12/08	10	7.86	0	0.00	7.79	10	2,572	0.39%
2020/12/02	1	7.52	0	0.00	7.51	1	2,732	0.04%
2020/11/26	1	7.48	0	0.00	7.57	1	2,822	0.04%
2020/11/24	0	0.00	1	7.24	7.18	-1	2,799	-0.04%
2020/11/23	1	7.22	0	0.00	7.18	1	2,789	0.04%
2020/11/10	203	7.47	203	7.77	7.20	0	2,747	0.00%	大買/大賣/
2020/11/05	10	7.37	10	7.22	7.19	0	2,383	0.00%
2020/09/14	0	0.00	2	7.24	7.05	-2	1,842	-0.11%
2020/09/08	2	7.66	0	0.00	7.85	2	1,773	0.11%
2020/09/07	0	0.00	1	7.58	7.63	-1	1,641	-0.06%
2020/09/01	0	0.00	1	7.33	7.30	-1	1,740	-0.06%
2020/08/27	0	0.00	1.4	6.34	6.34	-1.4	1,575	-0.09%
2020/08/17	0	0.00	10	6.50	6.42	-10	1,500	-0.67%
2020/08/12	0	0.00	2	6.30	6.17	-2	1,474	-0.14%
2020/08/10	2	6.38	0	0.00	6.37	2	1,493	0.13%
2020/08/03	10	5.91	0	0.00	5.89	10	1,467	0.68%
2020/07/03	1	7.05	0	0.00	6.90	1	1,429	0.07%
2020/06/22	1	6.60	2	6.57	6.55	-1	1,161	-0.09%
2020/06/19	1	6.60	1	6.53	6.54	0	1,151	0.00%
2020/06/09	2	6.60	4	6.64	6.55	-2	984	-0.20%
2020/06/08	3	6.24	0	0.00	6.34	3	853	0.35%
2020/05/12	0	0.00	1	5.61	5.60	-1	563	-0.18%
2020/04/30	1	5.92	0	0.00	5.88	1	539	0.19%
2020/04/14	0	0.00	4	5.00	5.04	-4	416	-0.96%
2020/04/13	0	0.00	1	4.95	4.97	-1	412	-0.24%
2020/03/20	0	0.00	5	4.70	4.66	-5	360	-1.39%
2020/03/11	0	0.00	6	6.61	6.58	-6	272	-2.20%
2020/01/07	0	0.00	20	8.00	8.03	-20	175	-11.38%
2019/12/23	10	8.05	0	0.00	8.10	10	164	6.09%
2019/12/12	0	0.00	0.8	8.23	8.25	-0.8	146	-0.54%
2019/08/29	10	9.00	0	0.00	9.02	10	277	3.60%
2019/04/08	1	9.72	0	0.00	9.74	1	441	0.23%
2019/04/03	4	9.67	0	0.00	9.69	4	472	0.85%
2019/04/01	0	0.00	0.3	9.70	9.82	-0.3	483	-0.07%
2019/03/26	0	0.00	5	10.30	10.25	-5	470	-1.06%
2019/02/25	0	0.00	0.1	10.40	10.40	-0.1	566	-0.02%
2019/01/25	0	0.00	2.1	7.34	7.34	-2.1	532	-0.39%
2018/12/26	0	0.00	3	7.33	7.33	-3	796	-0.38%
2018/12/19	4	7.74	1	7.60	7.58	3	761	0.39%
2018/12/13	0	0.00	4	7.38	7.43	-4	702	-0.57%
2018/11/29	0	0.00	1	7.51	7.50	-1	665	-0.15%
2018/11/20	0	0.00	6	7.14	7.19	-6	623	-0.96%
2018/11/16	0	0.00	1	7.26	7.28	-1	654	-0.15%
2018/11/14	2	7.35	0	0.00	7.30	2	700	0.29%
2018/11/09	0	0.00	1	7.21	7.21	-1	705	-0.14%
2018/11/06	1	7.36	0	0.00	7.38	1	731	0.14%
2018/10/19	1	8.32	1	8.26	8.24	0	814	0.00%
2018/10/18	5	8.27	0	0.00	8.42	5	760	0.66%
2018/10/15	2	7.81	0	0.00	8.00	2	698	0.29%
2018/10/08	1	7.82	0	0.00	7.81	1	660	0.15%
2018/10/03	0	0.00	1	8.05	7.95	-1	667	-0.15%
2018/09/26	1	7.90	0	0.00	7.92	1	672	0.15%
2018/09/07	0	0.00	0.2	8.00	8.01	-0.2	862	-0.03%
2018/08/30	2	8.19	0	0.00	8.18	2	871	0.23%
2018/08/21	0	0.00	5	7.90	8.00	-5	881	-0.57%
2018/08/20	5	7.69	0	0.00	7.72	5	854	0.59%
2018/08/17	0	0.00	0	7.60	7.63	0	839	-0.01%
2018/08/14	0	0.00	5	7.61	7.53	-5	870	-0.57%
2018/08/07	5	8.11	0	0.00	8.00	5	820	0.61%
2018/05/22	0	0.00	20	7.41	7.48	-20	1,150	-1.74%
2018/05/08	5	7.85	0	0.00	7.81	5	1,087	0.46%
2018/05/07	0	0.00	5	8.10	8.03	-5	1,079	-0.46%
2018/03/23	0	0.00	5	7.27	7.17	-5	677	-0.74%
2018/03/09	0	0.00	1	8.78	8.78	-1	476	-0.21%
2018/03/06	0	0.00	2	8.83	8.77	-2	549	-0.36%
2018/03/02	2	8.76	0	0.00	8.77	2	559	0.36%
2018/02/22	0	0.00	4	8.83	8.85	-4	560	-0.71%
2018/02/07	4	8.68	0	0.00	8.65	4	554	0.72%
2018/01/09	5	9.40	0	0.00	9.40	5	516	0.97%
2018/01/05	0	0.00	5	9.45	9.39	-5	495	-1.01%
2018/01/03	5	9.25	0	0.00	9.31	5	477	1.05%
2018/01/02	10	9.58	20	9.45	9.54	-10	454	-2.20%