四維航 (5608)-玉山-新竹券商分點個股進出

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
19.40
漲跌
▼0.15
漲幅
-0.77%
成交量
2,298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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/06	4	19.36	0	0.00	19.40	4	2,373	0.17%
2024/05/03	2	19.63	0	0.00	19.55	2	2,347	0.09%
2024/05/02	3	19.77	0	0.00	19.70	3	2,310	0.13%
2024/04/30	5.1	20.11	3	20.07	20.10	2.1	2,282	0.09%
2024/04/29	3	19.58	3	19.90	19.55	0	2,135	0.00%
2024/04/26	0	0.00	4	19.05	19.35	-4	2,060	-0.19%
2024/04/25	1	18.55	0	0.00	18.60	1	1,981	0.05%
2024/04/24	1	18.60	0	0.00	18.85	1	1,990	0.05%
2024/04/22	4	18.76	6	19.07	18.55	-2	2,014	-0.10%
2024/04/18	1	18.45	0	0.00	18.40	1	1,890	0.05%
2024/04/17	1	18.60	1	18.45	18.45	0	1,895	0.00%
2024/04/16	1	18.40	0	0.00	18.40	1	1,925	0.05%
2024/04/15	2	19.60	2	19.55	19.30	0	1,958	0.00%
2024/04/12	0	0.00	1	19.35	19.45	-1	1,975	-0.05%
2024/04/08	1	18.20	1	18.30	18.45	0	2,280	0.00%
2024/04/01	0	18.60	0	0.00	18.60	0	2,362	0.00%
2024/03/28	0	18.78	0	0.00	18.40	0	2,567	0.00%
2024/03/26	1	18.70	0	0.00	18.55	1	2,817	0.04%
2024/03/22	4	18.91	0	0.00	19.05	4	2,906	0.14%
2024/03/21	2	19.00	0	0.00	19.05	2	3,085	0.06%
2024/03/20	2	19.10	1	19.45	19.05	1	3,121	0.03%
2024/03/19	1	19.55	47	19.50	19.45	-46	3,173	-1.45%
2024/03/18	2	19.25	0	0.00	19.20	2	3,222	0.06%
2024/03/15	1	18.90	2	19.30	19.65	-1	3,269	-0.03%
2024/03/14	1	19.40	0	0.00	19.35	1	3,293	0.03%
2024/03/13	1	19.40	0	0.00	19.40	1	3,451	0.03%
2024/03/12	0	0.00	2	19.90	19.85	-2	3,653	-0.05%
2024/03/11	0	0.00	18	19.89	19.85	-18	3,991	-0.45%
2024/03/08	1	19.30	2	19.43	19.45	-1	5,408	-0.02%
2024/03/06	1	19.75	1	19.70	19.80	0	6,307	0.00%
2024/03/04	1	19.75	2	19.78	19.80	-1	7,003	-0.01%
2024/03/01	2	19.78	0	0.00	20.00	2	7,171	0.03%
2024/02/29	2	20.08	1	20.05	20.10	1	7,190	0.01%
2024/02/26	4	20.00	0	0.00	19.80	4	7,127	0.06%
2024/02/22	0	0.00	1	19.55	20.10	-1	7,088	-0.01%
2024/02/21	2	20.15	0	0.00	20.05	2	7,042	0.03%
2024/02/20	0	0.00	1	19.75	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	0	0.00	0.5	18.90	19.05	-0.5	6,941	-0.01%
2024/02/02	3	19.17	0	0.00	19.05	3	6,947	0.04%
2024/02/01	1	19.50	0	0.00	19.55	1	6,923	0.01%
2024/01/22	1	19.45	1	19.40	19.45	0	6,907	0.00%
2024/01/19	2	19.15	0	0.00	19.25	2	6,894	0.03%
2024/01/16	1	19.60	0	0.00	19.50	1	6,859	0.01%
2024/01/10	1	19.90	1	20.00	19.80	0	6,925	0.00%
2024/01/09	5	20.47	0	0.00	20.30	5	6,893	0.07%
2024/01/05	0	0.00	1	21.45	21.70	-1	6,793	-0.01%
2024/01/04	3	21.68	9	21.58	21.55	-6	6,685	-0.09%
2024/01/03	0	0.00	1	21.20	20.95	-1	6,539	-0.02%
2024/01/02	1	20.85	2	21.28	20.75	-1	6,532	-0.02%
2023/12/29	0	0.00	1	20.75	20.55	-1	6,453	-0.02%
2023/12/28	2	20.60	0.3	20.65	20.55	1.8	6,461	0.03%
2023/12/26	0	0.00	1	20.75	20.95	-1	6,427	-0.02%
2023/12/25	14.3	20.91	12	21.72	20.40	2.3	6,355	0.04%
2023/12/22	17	22.04	1	22.05	21.90	16	6,274	0.25%
2023/12/21	4	21.94	0	0.00	22.10	4	6,181	0.06%
2023/12/20	2	21.25	0	0.00	21.45	2	6,018	0.03%
2023/12/19	1	21.45	2	21.75	21.40	-1	5,989	-0.02%
2023/12/18	5	21.50	1	21.40	21.70	4	5,966	0.07%
2023/12/15	1	21.20	0	0.00	21.25	1	5,984	0.02%
2023/12/14	2	21.10	1	21.25	21.10	1	6,033	0.02%
2023/12/11	0	0.00	9	21.92	22.00	-9	6,362	-0.14%
2023/12/08	1	22.35	11	22.15	22.15	-10	6,290	-0.16%
2023/12/07	2	22.50	8	22.73	22.50	-6	6,127	-0.10%
2023/12/06	3	23.80	42	23.29	23.55	-39	5,917	-0.66%
2023/12/05	74	24.40	88.1	24.43	24.00	-14.1	5,593	-0.25%
2023/12/04	51	22.85	12	22.92	23.35	39	4,171	0.93%
2023/12/01	12	21.34	30	21.19	21.25	-18	3,637	-0.49%
2023/11/30	2	20.20	3	20.10	19.95	-1	3,249	-0.03%
2023/11/29	33	19.72	1	19.70	19.80	32	3,115	1.03%
2023/11/28	0	0.00	7	20.20	20.20	-7	2,523	-0.28%
2023/11/27	2	18.80	3	18.67	18.40	-1	2,339	-0.04%
2023/11/21	2	17.85	0	0.00	17.95	2	2,395	0.08%
2023/11/20	1	17.85	0	0.00	17.85	1	2,450	0.04%
2023/11/17	0	0.00	1	18.10	18.00	-1	2,569	-0.04%
2023/11/16	0	0.00	1	17.95	17.85	-1	2,711	-0.04%
2023/11/15	5	17.62	1	17.65	17.65	4	3,188	0.13%
2023/11/14	1	17.60	0	0.00	17.45	1	3,318	0.03%
2023/11/13	2	17.48	3	17.40	17.30	-1	3,343	-0.03%
2023/11/09	0	0.00	1	17.80	17.75	-1	3,359	-0.03%
2023/11/08	1	17.90	0	0.00	17.85	1	3,395	0.03%
2023/11/07	1	18.20	2	17.95	17.90	-1	3,521	-0.03%
2023/11/06	2	18.08	0	0.00	18.20	2	3,529	0.06%
2023/10/31	1	18.00	3	17.70	17.70	-2	3,556	-0.06%
2023/10/30	1	18.15	0	0.00	18.15	1	3,575	0.03%
2023/10/27	3	18.25	0	0.00	18.10	3	3,587	0.08%
2023/10/24	1	18.10	0	0.00	18.25	1	3,782	0.03%
2023/10/20	1	18.20	0	0.00	18.60	1	3,806	0.03%
2023/10/19	5	19.05	5	18.85	18.80	0	3,831	0.00%
2023/10/17	7	18.59	0	0.00	18.55	7	3,792	0.18%
2023/10/11	4	19.20	0	0.00	19.10	4	3,896	0.10%
2023/10/06	10	19.69	0	0.00	19.60	10	3,913	0.26%
2023/10/04	1	19.15	0	0.00	19.15	1	3,898	0.03%
2023/10/03	0	0.00	5	19.06	18.85	-5	3,888	-0.13%
2023/10/02	2	19.45	0	0.00	19.15	2	3,882	0.05%
2023/09/27	0	0.00	3	19.98	19.65	-3	3,860	-0.08%
2023/09/26	1	19.65	1	19.55	19.55	0	3,842	0.00%
2023/09/22	0	0.00	2	19.80	19.90	-2	3,917	-0.05%
2023/09/21	2	20.00	11	20.05	20.00	-9	3,909	-0.23%
2023/09/20	22	20.95	22	20.64	20.45	0	3,869	0.00%
2023/09/19	0	0.00	8	20.85	20.65	-8	3,679	-0.22%
2023/09/18	0	0.00	1	20.85	20.55	-1	3,597	-0.03%
2023/09/15	32	20.98	33	20.75	20.55	-1	3,512	-0.03%
2023/09/13	11	18.84	0	0.00	18.95	11	3,091	0.36%
2023/09/12	22	18.92	0	0.00	18.90	22	3,116	0.71%
2023/09/11	1	18.95	0	0.00	18.80	1	3,136	0.03%
2023/09/08	3	19.27	0	0.00	19.05	3	3,176	0.09%
2023/09/07	3	18.92	0	0.00	18.90	3	3,159	0.09%
2023/09/05	1	19.45	0	0.00	19.45	1	3,160	0.03%
2023/09/04	1	19.35	0	0.00	19.35	1	3,185	0.03%
2023/09/01	4	19.10	0	0.00	19.05	4	3,170	0.13%
2023/08/30	3	19.30	0	0.00	19.25	3	3,199	0.09%
2023/08/29	2	19.60	2	19.55	19.65	0	3,199	0.00%
2023/08/28	1	19.40	1	19.40	19.15	0	3,217	0.00%
2023/08/25	3	19.77	2	19.60	19.65	1	3,188	0.03%
2023/08/24	4	19.71	0	0.00	19.70	4	3,164	0.13%
2023/08/22	1	19.65	14	20.45	20.45	-13	3,054	-0.43%
2023/08/21	7	20.59	10	20.45	20.10	-3	2,924	-0.10%
2023/08/18	0	0.00	1.5	20.40	20.40	-1.5	2,443	-0.06%
2023/08/17	0	0.00	1	18.50	18.55	-1	2,310	-0.04%
2023/08/16	1	18.00	0	0.00	18.00	1	2,295	0.04%
2023/08/15	2	18.05	0	0.00	18.15	2	2,295	0.09%
2023/08/14	12	17.75	15	17.70	17.55	-3	2,277	-0.13%
2023/08/11	0	0.00	3	18.23	18.10	-3	2,244	-0.13%
2023/08/09	1	18.90	0	0.00	18.85	1	2,121	0.05%
2023/08/08	0	0.00	5	19.10	19.00	-5	2,113	-0.24%
2023/08/04	9	19.50	0	0.00	19.55	9	2,153	0.42%
2023/08/02	5.2	19.79	0	0.00	19.40	5.2	2,161	0.24%
2023/08/01	2	19.65	0	0.00	19.75	2	2,201	0.09%
2023/07/31	0.3	19.77	0	0.00	19.55	0.3	2,185	0.01%
2023/07/28	0	0.00	1	20.25	20.00	-1	2,149	-0.05%
2023/07/27	2	19.55	0	0.00	19.70	2	2,062	0.10%
2023/07/25	1	18.90	0	0.00	18.90	1	2,016	0.05%
2023/07/24	2	19.03	0	0.00	19.00	2	2,014	0.10%
2023/07/21	4	19.91	0	0.00	19.80	4	1,997	0.20%
2023/07/18	2	20.48	1	20.55	20.40	1	2,023	0.05%
2023/07/17	2	22.48	1	22.50	22.45	1	1,979	0.05%
2023/07/13	4	21.81	0	0.00	21.70	4	2,005	0.20%
2023/07/12	2	22.38	0	0.00	22.30	2	2,005	0.10%
2023/07/11	2	22.80	0	0.00	22.85	2	2,001	0.10%
2023/07/10	3	22.88	0	0.00	22.75	3	2,026	0.15%
2023/07/07	1	23.00	0	0.00	23.10	1	2,052	0.05%
2023/07/06	3	23.30	0	0.00	23.30	3	2,072	0.14%
2023/07/04	2	23.58	0	0.00	23.55	2	2,185	0.09%
2023/07/03	0	0.00	1	23.05	23.50	-1	2,209	-0.05%
2023/06/30	2	22.90	0	0.00	22.90	2	2,191	0.09%
2023/06/29	3	22.55	0	0.00	22.55	3	2,179	0.14%
2023/06/28	4	22.80	0	0.00	22.60	4	2,201	0.18%
2023/06/27	0	0.00	4	23.05	22.90	-4	2,254	-0.18%
2023/06/26	2	23.20	0	0.00	23.10	2	2,323	0.09%
2023/06/20	1	23.30	0	0.00	23.35	1	2,467	0.04%
2023/06/19	1	23.35	0	0.00	23.35	1	2,520	0.04%
2023/06/16	0	0.00	1	23.95	23.75	-1	2,554	-0.04%
2023/06/15	1	23.50	0	0.00	23.65	1	2,577	0.04%
2023/06/14	1	23.60	2	23.65	23.65	-1	2,633	-0.04%
2023/06/13	2	23.15	0	0.00	23.15	2	2,765	0.07%
2023/06/12	1	23.10	0	0.00	23.15	1	3,031	0.03%
2023/06/09	1	23.35	0	0.00	23.35	1	3,148	0.03%
2023/06/08	0	0.00	2	23.58	23.55	-2	3,264	-0.06%
2023/06/05	3	23.08	2	23.05	23.00	1	3,938	0.03%
2023/06/02	2	22.85	0	0.00	22.85	2	4,096	0.05%
2023/06/01	2	22.45	0	0.00	22.50	2	4,484	0.04%
2023/05/30	2	23.10	0	0.00	22.90	2	5,964	0.03%
2023/05/29	2	23.10	0	0.00	23.10	2	6,939	0.03%
2023/05/26	2	23.15	10	23.25	23.00	-8	8,096	-0.10%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/23	0	0.00	3.4	23.86	23.85	-3.4	8,694	-0.04%
2023/05/22	0	0.00	0.8	23.63	23.95	-0.8	8,707	-0.01%
2023/05/18	3	23.67	0	0.00	23.65	3	8,712	0.03%
2023/05/17	3	23.75	0	0.00	23.75	3	8,721	0.03%
2023/05/12	1	23.40	1	23.70	23.75	0	8,843	0.00%
2023/05/11	2	23.60	10	23.60	23.65	-8	8,862	-0.09%
2023/05/10	5	23.85	1	23.85	24.10	4	8,858	0.05%
2023/05/09	5	23.40	0	0.00	23.30	5	8,828	0.06%
2023/05/08	1	23.60	0	0.00	23.40	1	8,844	0.01%
2023/05/05	2	24.33	0	0.00	24.40	2	8,932	0.02%
2023/05/03	3	24.25	0.1	24.40	24.30	3	9,031	0.03%
2023/05/02	1	24.65	0	0.00	24.65	1	9,054	0.01%
2023/04/28	3	25.35	2	25.30	25.10	1	9,074	0.01%
2023/04/26	3	24.35	0	0.00	24.40	3	9,140	0.03%
2023/04/25	3	24.70	0	0.00	24.55	3	9,128	0.03%
2023/04/24	2	25.25	2	25.28	25.25	0	9,120	0.00%
2023/04/21	6	26.10	1	26.05	25.50	5	9,128	0.05%
2023/04/19	2	26.53	1	26.45	26.35	1	9,142	0.01%
2023/04/18	9	27.04	15	27.08	26.75	-6	9,138	-0.07%
2023/04/17	19	27.28	6	27.30	27.30	13	9,142	0.14%
2023/04/14	2	27.05	0.5	26.90	27.10	1.5	9,195	0.02%
2023/04/11	1	27.05	0	0.00	27.05	1	9,229	0.01%
2023/04/10	9	27.43	3	27.10	27.10	6	9,280	0.06%
2023/04/07	1	27.30	3	27.22	27.25	-2	9,327	-0.02%
2023/03/28	1	26.55	0	0.00	26.45	1	10,780	0.01%
2023/03/27	2	26.50	1	27.15	27.05	1	10,957	0.01%
2023/03/23	1.4	26.56	1	26.75	26.20	0.4	11,589	0.00%
2023/03/22	4	27.25	0	0.00	27.10	4	11,652	0.03%
2023/03/20	1	27.45	0	0.00	27.10	1	11,728	0.01%
2023/03/17	4	27.50	10	27.45	27.45	-6	11,858	-0.05%
2023/03/16	8.1	27.82	3	28.05	27.20	5.1	11,863	0.04%
2023/03/15	11	28.36	2	28.48	28.10	9	11,814	0.08%
2023/03/14	11	28.98	15	28.49	28.55	-4	11,682	-0.03%
2023/03/13	1	28.75	2	28.35	28.85	-1	11,698	-0.01%
2023/03/10	3.1	29.50	1	28.65	28.65	2.1	11,695	0.02%
2023/03/09	1	29.70	1	29.45	29.45	0	11,772	0.00%
2023/03/08	3	29.65	3.5	29.31	29.20	-0.5	11,774	0.00%
2023/03/07	0	0.00	2	30.35	30.15	-2	11,672	-0.02%
2023/03/06	6.2	30.25	5	30.80	30.50	1.2	11,831	0.01%
2023/03/03	5	30.20	11	30.22	30.80	-6	11,762	-0.05%
2023/03/02	5.4	29.60	10	29.70	29.70	-4.6	11,512	-0.04%
2023/03/01	12	28.81	2	28.03	28.40	10	10,692	0.09%
2023/02/24	8	27.35	8	27.76	28.60	0	9,782	0.00%
2023/02/23	10	25.74	9	25.82	26.10	1	8,677	0.01%
2023/02/22	8.8	24.68	8	24.53	24.60	0.8	8,298	0.01%
2023/02/21	6	24.23	5.1	24.32	24.35	0.9	8,256	0.01%
2023/02/15	1	23.65	0	0.00	23.60	1	9,238	0.01%
2023/02/13	0	0.00	1	23.40	23.35	-1	9,331	-0.01%
2023/02/08	2	24.65	0	0.00	24.65	2	9,803	0.02%
2023/02/06	1	24.85	0	0.00	24.85	1	9,893	0.01%
2023/02/03	3	25.42	7	25.29	25.25	-4	9,994	-0.04%
2023/02/02	1	25.15	10	25.15	25.20	-9	9,867	-0.09%
2023/01/31	0	0.00	2	24.95	24.95	-2	9,801	-0.02%
2023/01/30	1	24.40	0	0.00	24.60	1	9,787	0.01%
2023/01/17	2	24.58	6	24.62	24.65	-4	9,777	-0.04%
2023/01/13	1	24.05	0	0.00	24.00	1	9,736	0.01%
2023/01/12	1	24.15	0	0.00	24.05	1	9,746	0.01%
2023/01/10	1	24.25	0	0.00	24.20	1	9,755	0.01%
2023/01/09	4	24.45	11	24.08	24.35	-7	9,774	-0.07%
2023/01/06	2	24.10	0	0.00	24.20	2	9,808	0.02%
2023/01/05	5	24.47	4	24.30	24.30	1	9,838	0.01%
2023/01/04	4	24.60	5.5	24.47	24.35	-1.5	9,848	-0.02%
2022/12/29	1	25.05	1	24.90	25.05	0	9,871	0.00%
2022/12/28	0.5	25.15	0	0.00	25.05	0.5	9,954	0.01%
2022/12/27	1	25.75	2	25.63	25.45	-1	9,993	-0.01%
2022/12/26	1	25.55	2	25.65	25.60	-1	9,946	-0.01%
2022/12/23	2	26.33	7	26.21	26.45	-5	9,782	-0.05%
2022/12/22	17	27.07	6	27.03	26.65	11	9,662	0.11%
2022/12/21	7	26.29	10	26.28	26.25	-3	8,896	-0.03%
2022/12/20	2	26.18	13	26.18	25.45	-11	8,722	-0.13%
2022/12/19	9	25.69	0	0.00	25.35	9	8,595	0.10%
2022/12/16	7	26.57	6	26.28	26.25	1	8,458	0.01%
2022/12/15	0	0.00	3	25.23	25.65	-3	8,039	-0.04%
2022/12/14	10	24.80	0	0.00	24.70	10	8,006	0.12%
2022/12/13	0	0.00	1	26.00	25.60	-1	7,850	-0.01%
2022/12/09	6	25.83	10.4	25.42	26.00	-4.4	7,872	-0.06%
2022/12/08	0.2	24.90	0	0.00	25.05	0.2	7,941	0.00%
2022/12/07	5	25.20	0	0.00	25.10	5	7,959	0.06%
2022/12/05	2	25.65	1	25.55	25.60	1	7,800	0.01%
2022/12/02	1	25.80	0	0.00	25.80	1	7,704	0.01%
2022/12/01	0.3	26.20	8.2	25.85	26.15	-8	7,618	-0.10%
2022/11/30	2	25.20	3	25.12	25.10	-1	7,320	-0.01%
2022/11/29	3	25.17	2	25.23	25.25	1	7,262	0.01%
2022/11/28	9	24.77	7	25.11	24.80	2	7,178	0.03%
2022/11/25	22	24.98	26	24.79	24.80	-4	6,882	-0.06%
2022/11/24	3	24.17	7	24.19	23.95	-4	6,605	-0.06%
2022/11/23	1	23.60	0	0.00	23.65	1	6,241	0.02%
2022/11/22	2	23.80	0	0.00	23.15	2	6,260	0.03%
2022/11/21	0	0.00	8	23.65	23.55	-8	6,216	-0.13%
2022/11/18	1	24.20	0	0.00	24.20	1	6,163	0.02%
2022/11/17	0	0.00	3	25.18	25.00	-3	6,069	-0.05%
2022/11/16	12	24.99	3	25.15	24.95	9	6,012	0.15%
2022/11/15	8.1	25.15	11	25.20	24.95	-2.9	5,867	-0.05%
2022/11/14	18	23.89	5	24.08	24.50	13	5,499	0.24%
2022/11/11	2	22.90	1	23.15	22.90	1	5,274	0.02%
2022/11/10	0	0.00	1	23.00	23.00	-1	5,219	-0.02%
2022/11/09	2	23.23	2	23.35	23.35	0	5,225	0.00%
2022/11/08	2	23.78	0	0.00	23.20	2	5,211	0.04%
2022/11/07	1	22.80	0	0.00	23.50	1	5,072	0.02%
2022/11/04	1	22.30	1	22.45	22.10	0	4,849	0.00%
2022/10/26	0	0.00	0.1	24.15	23.90	-0.1	4,657	0.00%
2022/10/25	0	0.00	2	24.90	24.35	-2	4,668	-0.04%
2022/10/24	0	0.00	5	25.00	24.80	-5	4,708	-0.11%
2022/10/17	3	24.30	3	24.40	24.65	0	4,804	0.00%
2022/10/12	1	26.20	0	0.00	26.10	1	5,050	0.02%
2022/10/07	1	28.20	0	0.00	28.20	1	5,016	0.02%
2022/10/06	1	27.95	1	28.05	28.20	0	5,012	0.00%
2022/10/05	1	27.90	2	28.00	27.80	-1	4,976	-0.02%
2022/10/04	12	26.24	1	26.45	27.05	11	4,909	0.22%
2022/10/03	0	0.00	0	25.00	25.10	0	4,834	0.00%
2022/09/30	0	0.00	1	23.55	24.45	-1	4,871	-0.02%
2022/09/29	0	0.00	11	24.60	24.40	-11	4,901	-0.22%
2022/09/27	1	26.45	1.8	26.68	26.55	-0.8	4,900	-0.02%
2022/09/26	1	28.00	1	27.45	26.60	0	4,929	0.00%
2022/09/23	3	28.65	3	28.90	28.65	0	4,933	0.00%
2022/09/22	2	28.38	1	28.80	28.15	1	4,893	0.02%
2022/09/21	10	28.52	13	28.45	28.30	-3	4,823	-0.06%
2022/09/19	3	27.80	2	27.35	27.40	1	4,889	0.02%
2022/09/16	3	27.93	20	28.82	29.00	-17	4,918	-0.35%
2022/09/15	14	28.35	1	28.05	28.40	13	4,890	0.27%
2022/09/14	0	0.00	5	26.10	27.15	-5	4,792	-0.10%
2022/09/13	1	26.95	0	0.00	26.70	1	4,781	0.02%
2022/09/12	1	27.80	4	27.28	27.05	-3	4,898	-0.06%
2022/09/07	16	26.44	0	0.00	26.90	16	4,965	0.32%
2022/09/06	0	0.00	1	27.15	27.15	-1	4,974	-0.02%
2022/09/05	1	26.45	0.3	26.60	26.10	0.7	4,966	0.01%
2022/09/02	3.3	26.59	0	0.00	26.20	3.3	5,028	0.07%
2022/09/01	1	27.50	0	0.00	27.35	1	5,040	0.02%
2022/08/31	0	0.00	3	27.90	28.25	-3	5,093	-0.06%
2022/08/29	3	28.42	1	28.60	28.30	2	5,086	0.04%
2022/08/26	1	30.55	0	0.00	30.40	1	5,111	0.02%
2022/08/22	4	30.84	0	0.00	30.70	4	5,367	0.07%
2022/08/19	3	31.95	0	0.00	31.85	3	5,425	0.06%
2022/08/18	5	32.43	1	32.50	32.35	4	5,535	0.07%
2022/08/17	0	0.00	1	31.85	31.90	-1	5,699	-0.02%
2022/08/16	1	31.25	2	31.70	31.15	-1	5,937	-0.02%
2022/08/15	2	31.85	0	0.00	32.10	2	6,298	0.03%
2022/08/12	1	32.10	0	0.00	32.15	1	6,355	0.02%
2022/08/09	11	31.05	0	0.00	31.05	11	6,501	0.17%
2022/08/05	0	0.00	2	30.45	30.50	-2	6,694	-0.03%
2022/08/03	1	30.25	0	0.00	30.05	1	6,942	0.01%
2022/08/01	1	31.45	1	31.85	31.90	0	7,446	0.00%
2022/07/29	1	32.05	0	0.00	31.55	1	7,651	0.01%
2022/07/28	0	0.00	0.1	31.55	31.40	-0.1	7,832	0.00%
2022/07/27	0	0.00	2	31.73	31.75	-2	8,157	-0.02%
2022/07/26	1	31.20	1	31.40	31.25	0	8,303	0.00%
2022/07/25	1	31.60	0	0.00	31.70	1	8,565	0.01%
2022/07/22	0	0.00	1	32.60	32.40	-1	8,659	-0.01%
2022/07/21	5.1	32.68	3	32.23	32.25	2.1	8,824	0.02%
2022/07/20	3	31.22	0	0.00	31.05	3	8,884	0.03%
2022/07/19	1	33.30	0.6	33.00	33.30	0.4	9,059	0.00%
2022/07/18	0	0.00	8	31.90	31.95	-8	9,250	-0.09%
2022/07/13	0	0.00	1	31.60	31.65	-1	12,520	-0.01%
2022/07/12	0	0.00	2	30.30	30.40	-2	12,663	-0.02%
2022/07/08	0	0.00	2	32.60	32.75	-2	13,146	-0.02%
2022/07/07	2	30.95	2	30.70	31.60	0	13,115	0.00%
2022/07/06	2	31.50	1	32.00	31.10	1	13,094	0.01%
2022/07/05	3	30.85	3	30.25	31.55	0	13,081	0.00%
2022/07/04	3	30.20	3	30.15	30.20	0	13,091	0.00%
2022/06/30	0.1	31.50	0	0.00	31.45	0.1	13,010	0.00%
2022/06/27	3	34.75	1	34.65	34.65	2	12,946	0.02%
2022/06/24	1.9	33.32	1	32.65	32.30	0.9	12,844	0.01%
2022/06/22	0.1	33.10	11	33.38	33.00	-10.9	12,847	-0.08%
2022/06/21	1	34.40	0	0.00	34.80	1	12,780	0.01%
2022/06/20	2	34.90	1	36.10	34.00	1	12,761	0.01%
2022/06/17	6.1	37.72	6	37.78	37.65	0.1	12,687	0.00%
2022/06/16	3	39.70	8	38.45	37.50	-5	12,707	-0.04%
2022/06/15	7	39.83	6	39.46	39.50	1	12,767	0.01%
2022/06/14	2	39.30	1	39.60	39.60	1	12,968	0.01%
2022/06/13	3	40.52	78	40.89	40.05	-75	13,235	-0.57%
2022/06/10	2	42.15	1	42.55	42.30	1	13,667	0.01%
2022/06/09	0	0.00	1.5	43.12	43.10	-1.5	14,312	-0.01%
2022/06/08	2	44.95	0	0.00	44.35	2	15,286	0.01%
2022/06/07	3	44.75	3	44.55	44.60	0	16,911	0.00%
2022/06/06	3	45.43	9	44.83	44.50	-6	17,329	-0.03%
2022/06/02	0	0.00	3	44.98	44.95	-3	17,409	-0.02%
2022/06/01	1	45.00	3	45.00	44.95	-2	17,605	-0.01%
2022/05/31	15	45.24	14	44.78	44.55	1	17,930	0.01%
2022/05/27	3	45.27	1	45.05	45.10	2	18,173	0.01%
2022/05/26	1	45.15	8	45.50	45.15	-7	18,374	-0.04%
2022/05/25	5	45.61	3	45.40	45.00	2	19,013	0.01%
2022/05/24	21	45.60	18	45.59	45.10	3	19,477	0.02%
2022/05/23	26	45.53	7	45.01	44.75	19	19,728	0.10%
2022/05/20	3	43.47	2	43.90	43.00	1	19,665	0.01%
2022/05/18	2	43.30	0	0.00	43.35	2	21,265	0.01%
2022/05/17	1	42.80	0	0.00	42.75	1	21,280	0.00%
2022/05/16	2	42.25	2	42.95	43.65	0	21,284	0.00%
2022/05/12	5	44.54	6	43.73	42.75	-1	21,177	0.00%
2022/05/11	22	45.18	22	44.76	44.80	0	21,046	0.00%
2022/05/10	1	45.50	1	45.65	45.20	0	21,060	0.00%
2022/05/09	8	46.16	11	45.01	44.40	-3	20,835	-0.01%
2022/05/06	22.1	46.57	0	0.00	46.25	22.1	20,764	0.11%
2022/05/05	3	45.87	1	46.25	46.25	2	20,663	0.01%
2022/05/04	2	46.40	7	45.50	45.30	-5	20,480	-0.02%
2022/05/03	6	43.64	4	43.90	44.05	2	20,208	0.01%
2022/04/29	16	44.83	2.2	44.93	44.50	13.8	20,137	0.07%
2022/04/28	0	0.00	2	42.40	42.45	-2	19,944	-0.01%
2022/04/27	7	43.25	2	43.88	43.15	5	19,857	0.03%
2022/04/26	1	43.40	2	44.00	43.40	-1	19,656	-0.01%
2022/04/25	10	45.37	5	45.44	45.25	5	19,467	0.03%
2022/04/22	18	48.78	18	49.09	48.70	0	19,228	0.00%
2022/04/21	43	49.91	19	49.44	49.00	24	18,969	0.13%
2022/04/20	32	50.03	50.7	50.16	48.25	-18.7	18,197	-0.10%
2022/04/19	15.4	48.12	11.6	48.00	47.25	3.8	16,420	0.02%
2022/04/18	4	45.40	4	45.60	45.40	0	15,772	0.00%
2022/04/15	24	45.87	12	45.71	45.60	12	15,688	0.08%
2022/04/14	5	44.00	6.3	44.00	44.10	-1.3	15,270	-0.01%
2022/04/13	0	0.00	1	43.75	43.55	-1	15,274	-0.01%
2022/04/12	0	0.00	2	42.95	42.95	-2	15,396	-0.01%
2022/04/11	1	42.85	7	42.96	42.65	-6	15,414	-0.04%
2022/04/08	0	0.00	0.3	42.80	42.90	-0.3	15,461	0.00%
2022/04/07	3	42.80	3	41.10	41.00	0	15,455	0.00%
2022/04/06	0.3	43.07	1	43.05	42.80	-0.7	15,481	0.00%
2022/04/01	3	43.70	0	0.00	43.60	3	15,596	0.02%
2022/03/31	1	43.51	0	0.00	43.45	1	15,620	0.01%
2022/03/30	5.2	44.38	5	44.00	44.00	0.2	15,630	0.00%
2022/03/28	2.1	43.76	1	43.45	44.05	1.1	15,700	0.01%
2022/03/25	7.5	43.11	2	43.30	43.10	5.5	15,880	0.03%
2022/03/24	1	44.65	0	0.00	44.45	1	15,869	0.01%
2022/03/23	1	45.25	0	0.00	44.90	1	16,004	0.01%
2022/03/22	2	44.95	1	45.05	44.90	1	16,094	0.01%
2022/03/21	0	0.00	3	45.40	45.40	-3	16,239	-0.02%
2022/03/18	0.1	44.80	7	44.81	45.00	-7	16,282	-0.04%
2022/03/17	11.2	45.53	6	45.17	45.80	5.2	16,302	0.03%
2022/03/16	13	45.40	4	45.30	44.45	9	16,384	0.05%
2022/03/15	13.2	46.41	13	46.79	45.20	0.2	16,604	0.00%
2022/03/14	13	48.68	19	48.35	47.80	-6	16,799	-0.04%
2022/03/11	6.2	47.35	5	47.73	48.15	1.2	16,313	0.01%
2022/03/10	47.2	47.38	50	47.51	47.10	-2.8	15,460	-0.02%
2022/03/09	9	43.56	10	43.87	45.10	-1	14,030	-0.01%
2022/03/08	5.1	41.89	7	42.36	41.00	-1.9	14,081	-0.01%
2022/03/07	2	43.60	8	43.83	43.05	-6	13,978	-0.04%
2022/03/04	25	45.48	12	45.81	45.25	13	13,893	0.09%
2022/03/03	11	45.05	14	45.06	44.95	-3	13,591	-0.02%
2022/03/02	13.1	44.93	11	44.65	44.50	2.1	13,513	0.02%
2022/03/01	26	44.72	15.7	44.94	44.80	10.3	13,411	0.08%
2022/02/25	28	46.17	28	46.36	44.50	0	13,260	0.00%
2022/02/24	7.1	44.70	31.5	44.68	43.95	-24.4	12,558	-0.19%
2022/02/23	29	43.98	30	44.22	44.10	-1	11,928	-0.01%
2022/02/22	11.3	43.16	8	42.22	41.95	3.3	11,487	0.03%
2022/02/21	24	46.25	24.1	46.60	43.80	-0.1	11,259	0.00%
2022/02/18	11	42.76	8	42.68	44.30	3	10,238	0.03%
2022/02/17	1.1	40.71	1	40.30	40.30	0.1	9,889	0.00%
2022/02/16	5	41.00	1.1	40.64	41.00	3.9	9,903	0.04%
2022/02/15	0.2	39.70	0	0.00	39.70	0.2	9,942	0.00%
2022/02/14	2	40.05	2	39.55	38.95	0	10,035	0.00%
2022/02/11	1.1	40.00	0	0.00	39.90	1.1	10,082	0.01%
2022/02/10	6	40.40	6	40.49	40.45	0	10,322	0.00%
2022/02/09	1	39.00	0	0.00	39.20	1	10,424	0.01%
2022/02/08	19	38.70	19	38.60	38.95	0	10,534	0.00%
2022/02/07	1.1	38.46	0	0.00	39.05	1.1	10,725	0.01%
2022/01/26	0	0.00	1	35.85	35.60	-1	11,122	-0.01%
2022/01/25	2.1	35.74	0.2	35.40	35.30	1.9	11,231	0.02%
2022/01/24	0	35.60	1	36.45	37.05	-1	11,282	-0.01%
2022/01/21	0.1	37.50	1	37.70	36.70	-0.9	11,408	-0.01%
2022/01/20	1.1	38.29	5	38.30	38.50	-3.9	11,467	-0.03%
2022/01/19	2	38.68	0	0.00	38.45	2	11,563	0.02%
2022/01/18	7.1	39.86	7	39.85	39.65	0.1	11,669	0.00%
2022/01/17	0.1	39.55	0	0.00	39.50	0.1	11,855	0.00%
2022/01/14	0	40.00	2	39.85	40.00	-2	12,072	-0.02%
2022/01/13	3.3	40.68	3	41.23	40.50	0.3	12,124	0.00%
2022/01/12	0	0.00	3	40.42	41.20	-3	12,267	-0.02%
2022/01/11	6	41.48	2	40.85	40.95	4	12,517	0.03%
2022/01/10	0	41.35	0	0.00	40.90	0	12,993	0.00%
2022/01/07	2.1	41.91	0	0.00	41.90	2.1	13,083	0.02%
2022/01/06	0	43.35	0	0.00	43.00	0	13,411	0.00%
2022/01/05	1.1	44.06	0.3	44.08	43.70	0.8	13,643	0.01%
2022/01/03	1.3	43.96	0	0.00	44.20	1.3	14,030	0.01%
2021/12/30	1.1	45.08	1	45.10	45.20	0.1	14,555	0.00%
2021/12/29	0	45.90	0	0.00	45.40	0	14,770	0.00%
2021/12/28	2	47.25	3	46.20	45.90	-1	15,060	-0.01%
2021/12/27	1.2	46.41	5	46.18	46.10	-3.8	15,409	-0.02%
2021/12/24	2	46.68	0	0.00	46.60	2	15,659	0.01%
2021/12/23	1	46.85	0	0.00	46.85	1	16,080	0.01%
2021/12/22	0	0.00	4	48.13	47.60	-4	16,309	-0.02%
2021/12/21	13	48.13	14	48.16	48.30	-1	16,421	-0.01%
2021/12/20	2	46.80	0	0.00	46.70	2	16,321	0.01%
2021/12/17	8	46.86	8	46.72	46.45	0	16,507	0.00%
2021/12/16	8.2	46.67	8	46.64	46.40	0.2	16,710	0.00%
2021/12/15	4.3	46.37	0	0.00	46.75	4.3	16,713	0.03%
2021/12/14	2.5	44.68	3	45.12	44.70	-0.5	16,837	0.00%
2021/12/13	4.1	47.39	2	48.00	47.00	2.1	17,025	0.01%
2021/12/10	10.1	49.14	7	48.88	48.15	3.1	17,372	0.02%
2021/12/09	25.2	51.25	19	51.42	51.00	6.2	17,736	0.03%
2021/12/08	5	50.26	2	50.10	50.20	3	17,981	0.02%
2021/12/07	3	44.05	3	44.07	45.80	0	17,768	0.00%
2021/12/06	5	44.05	9	44.19	43.80	-4	18,102	-0.02%
2021/12/03	24	44.30	20	43.13	43.25	4	18,761	0.02%
2021/12/02	11	44.58	11	44.52	44.05	0	19,708	0.00%
2021/12/01	1	42.30	1	42.25	42.45	0	19,899	0.00%
2021/11/30	2	41.45	10	42.85	42.70	-8	20,658	-0.04%
2021/11/29	4	41.54	24	41.24	40.75	-20	21,644	-0.09%
2021/11/26	24	41.54	13	41.20	41.20	11	22,686	0.05%
2021/11/25	2	43.75	2	43.80	42.85	0	23,768	0.00%
2021/11/24	0	0.00	12	43.69	43.60	-12	25,368	-0.05%
2021/11/22	1	43.15	2	42.75	43.15	-1	27,384	0.00%
2021/11/19	10	42.40	2	42.75	42.40	8	28,767	0.03%
2021/11/18	0	0.00	7.3	43.57	43.00	-7.3	30,998	-0.02%
2021/11/17	26	44.05	28	43.04	43.05	-2	31,371	-0.01%
2021/11/16	12	44.13	3.5	44.39	44.20	8.5	32,589	0.03%
2021/11/15	3	42.35	0	0.00	42.70	3	34,574	0.01%
2021/11/12	1	42.35	3	42.90	42.55	-2	35,327	-0.01%
2021/11/11	3	42.50	3	41.48	41.50	0	35,478	0.00%
2021/11/10	3	43.58	0	0.00	43.35	3	35,594	0.01%
2021/11/09	10	44.00	3	44.80	43.90	7	35,942	0.02%
2021/11/08	3	44.07	3	44.05	44.30	0	35,955	0.00%
2021/11/05	0	0.00	6	43.03	43.30	-6	36,121	-0.02%
2021/11/04	11	43.98	4	43.38	42.90	7	36,514	0.02%
2021/11/03	12	42.89	6	41.93	43.45	6	37,824	0.02%
2021/11/02	3	41.53	2.3	41.30	41.10	0.7	38,083	0.00%
2021/11/01	0	0.00	1	41.40	41.10	-1	38,111	0.00%
2021/10/29	11	40.78	11	40.89	40.80	0	38,187	0.00%
2021/10/28	4	41.30	4	40.90	40.20	0	38,417	0.00%
2021/10/26	1	42.00	1	42.10	42.00	0	39,488	0.00%
2021/10/25	0	0.00	2	42.55	42.00	-2	40,330	0.00%
2021/10/22	1	41.55	5	41.16	41.10	-4	40,941	-0.01%
2021/10/21	0	0.00	1	43.85	43.30	-1	41,212	0.00%
2021/10/20	11	43.81	11	43.56	43.20	0	41,449	0.00%
2021/10/19	17	44.74	20	44.69	44.10	-3	41,844	-0.01%
2021/10/18	16	45.41	14	43.97	45.65	2	42,166	0.00%
2021/10/15	5	44.03	5	44.07	44.30	0	42,403	0.00%
2021/10/14	1	44.65	6	43.38	44.20	-5	42,793	-0.01%
2021/10/13	30	46.15	36	45.15	43.50	-6	42,883	-0.01%
2021/10/12	1	45.80	4	46.61	45.90	-3	44,043	-0.01%
2021/10/08	14	48.81	12	48.61	48.70	2	44,735	0.00%
2021/10/07	12	48.01	8	47.96	48.50	4	45,111	0.01%
2021/10/06	15	46.75	14	45.17	45.00	1	45,156	0.00%
2021/10/05	5	47.32	6	47.53	47.85	-1	45,594	0.00%
2021/10/04	28	51.31	25	51.34	47.00	3	46,100	0.01%
2021/10/01	2.2	52.98	3.1	53.01	53.00	-0.9	47,629	0.00%
2021/09/30	12	57.10	11.2	57.85	58.40	0.8	49,158	0.00%
2021/09/29	20	56.05	25	55.48	54.70	-5	48,845	-0.01%
2021/09/28	11	55.51	4	55.38	55.50	7	48,637	0.01%
2021/09/27	4	58.43	4.1	58.42	58.20	-0.1	48,523	0.00%
2021/09/24	5	59.32	9.2	59.30	58.60	-4.2	48,505	-0.01%
2021/09/23	6	59.28	6	59.10	58.10	0	48,309	0.00%
2021/09/22	10.2	57.03	8	57.10	57.70	2.2	48,010	0.00%
2021/09/17	13	57.75	13	58.11	58.00	0	47,987	0.00%
2021/09/16	8.1	58.28	9	57.32	57.30	-0.9	47,791	0.00%
2021/09/15	5	59.24	6	59.30	59.20	-1	47,790	0.00%
2021/09/14	10.1	60.99	12	62.16	59.10	-1.9	47,320	0.00%
2021/09/13	3	62.43	2.1	62.28	61.50	0.9	47,114	0.00%
2021/09/10	4.1	60.37	3	60.50	59.80	1.1	46,563	0.00%
2021/09/09	25	59.44	21	59.26	59.90	4	46,502	0.01%
2021/09/08	55.1	58.10	54	58.54	60.30	1.1	48,879	0.00%
2021/09/07	89	59.27	90.7	58.48	57.60	-1.7	50,797	0.00%
2021/09/06	31.4	58.99	83	58.68	55.80	-51.6	52,497	-0.10%
2021/09/03	30.1	62.09	24	60.96	60.70	6.1	54,167	0.01%
2021/09/02	42	62.80	32	62.61	63.80	10	54,218	0.02%
2021/09/01	53.5	64.20	29	65.44	61.90	24.5	55,198	0.04%
2021/08/31	29.1	67.62	27	67.74	67.70	2.1	54,516	0.00%
2021/08/30	80.6	68.08	38.5	68.21	67.00	42.1	53,818	0.08%
2021/08/27	31	65.48	24	65.57	64.30	7	52,661	0.01%
2021/08/26	40	66.90	64.6	67.00	66.60	-24.6	52,777	-0.05%
2021/08/25	42	63.29	42	64.31	65.70	0	52,918	0.00%
2021/08/24	67	63.64	66	64.06	63.80	1	52,005	0.00%
2021/08/23	2	57.50	7.1	60.50	60.50	-5.1	50,543	-0.01%
2021/08/20	125	53.72	86	53.89	55.00	39	51,324	0.08%	大買/
2021/08/19	100.1	54.38	79	54.25	51.70	21.1	51,051	0.04%
2021/08/18	22	48.97	30	50.81	52.40	-8	50,007	-0.02%
2021/08/17	1	48.05	5	49.69	47.70	-4	50,557	-0.01%
2021/08/16	12	49.18	6	49.19	48.50	6	50,984	0.01%
2021/08/13	18	51.21	28	51.21	49.50	-10	51,529	-0.02%
2021/08/12	2	49.43	2.4	49.51	50.30	-0.4	51,812	0.00%
2021/08/11	3	49.23	6	48.96	49.10	-3	52,430	-0.01%
2021/08/10	9	52.27	7	51.59	50.40	2	52,970	0.00%
2021/08/09	36.4	53.63	27	53.70	52.10	9.4	52,740	0.02%
2021/08/06	4	52.10	22	53.50	54.10	-18	51,535	-0.03%
2021/08/05	2	49.53	1	49.90	49.20	1	51,190	0.00%
2021/08/04	2	51.25	4	51.50	50.90	-2	51,652	0.00%
2021/08/03	16	51.38	39	51.72	51.20	-23	53,098	-0.04%
2021/08/02	37	50.22	21	49.54	51.00	16	53,338	0.03%
2021/07/30	32	51.82	20	53.05	50.00	12	54,107	0.02%
2021/07/29	43	52.00	41	51.93	54.40	2	53,367	0.00%
2021/07/28	53	48.60	55	47.80	49.50	-2	52,449	0.00%
2021/07/27	34	49.13	41.5	47.54	46.50	-7.5	51,673	-0.01%
2021/07/26	9	50.52	5	51.30	49.30	4	51,299	0.01%
2021/07/23	7	51.59	12	51.20	53.50	-5	50,976	-0.01%
2021/07/22	5	50.33	43.5	50.77	49.85	-38.5	50,458	-0.08%
2021/07/21	41	54.27	55	55.74	51.70	-14	49,923	-0.03%
2021/07/20	18	54.71	8	54.54	56.40	10	49,293	0.02%
2021/07/19	1	55.70	4	55.50	55.10	-3	48,920	-0.01%
2021/07/16	85.3	57.98	56	57.07	55.00	29.3	48,672	0.06%
2021/07/15	11	54.35	26.2	54.22	55.90	-15.2	47,599	-0.03%
2021/07/14	20.2	50.45	19	51.34	50.90	1.2	47,513	0.00%
2021/07/13	9.1	56.72	23	56.43	54.40	-13.9	46,883	-0.03%
2021/07/12	20	63.22	39	62.44	60.40	-19	47,094	-0.04%
2021/07/09	64.2	66.61	32	66.14	62.70	32.2	46,827	0.07%
2021/07/08	84	71.37	61.5	71.46	68.30	22.5	47,679	0.05%
2021/07/07	25.5	73.03	47	74.57	71.10	-21.5	46,134	-0.05%
2021/07/06	8	67.63	2	68.15	69.30	6	44,771	0.01%
2021/07/05	10	60.80	5	62.64	63.00	5	45,005	0.01%
2021/07/02	22	66.34	7	69.57	67.50	15	45,037	0.03%
2021/07/01	1	67.50	3	66.94	69.00	-2	45,081	0.00%
2021/06/30	0	0.00	6	61.25	63.90	-6	45,006	-0.01%
2021/06/29	4	59.58	6	58.83	59.00	-2	44,970	0.00%
2021/06/28	3	62.47	0	0.00	62.20	3	44,934	0.01%
2021/06/25	20	59.63	26	59.09	59.40	-6	44,861	-0.01%
2021/06/24	7	58.64	27	58.47	60.90	-20	44,838	-0.04%
2021/06/23	5	62.10	2	62.10	62.10	3	44,587	0.01%
2021/06/22	20.2	69.15	31.5	69.15	68.90	-11.3	44,606	-0.03%
2021/06/21	19.5	62.73	5.6	63.48	63.80	13.9	44,233	0.03%
2021/06/18	42.4	55.41	11	53.61	58.00	31.4	45,082	0.07%
2021/06/17	141.5	51.00	117.1	51.50	52.80	24.5	45,290	0.05%	大買/大賣/
2021/06/16	141	46.75	117	47.13	48.05	24	42,907	0.06%	大買/大賣/
2021/06/15	144	41.51	104	42.55	43.70	40	40,585	0.10%	大買/大賣/
2021/06/11	10	38.13	111.5	39.34	39.75	-101.5	37,979	-0.27%	大賣/鉅額交易
2021/06/10	102	35.53	130	35.42	36.15	-28	36,106	-0.08%	大買/大賣/
2021/06/09	133.5	37.25	86	38.07	36.60	47.5	35,605	0.13%	大買/
2021/06/08	0	0.00	2	36.90	36.90	-2	33,536	-0.01%
2021/06/07	12	33.01	29	33.61	33.55	-17	33,183	-0.05%
2021/06/04	14	37.29	38	37.63	35.45	-24	32,705	-0.07%
2021/06/03	122	38.70	54	38.73	38.30	68	32,180	0.21%	大買/
2021/06/02	66.5	38.47	109.3	38.72	37.70	-42.8	31,370	-0.14%	大賣/
2021/06/01	45	35.97	51	36.16	36.60	-6	29,844	-0.02%
2021/05/31	59.3	37.25	17	36.31	35.20	42.3	29,322	0.14%
2021/05/28	39	36.96	29	36.53	36.25	10	28,468	0.04%
2021/05/27	124	36.18	129	36.51	35.55	-5	27,260	-0.02%	大買/大賣/
2021/05/26	20	34.37	36	34.64	34.70	-16	26,202	-0.06%
2021/05/25	79	34.08	100	34.60	33.00	-21	25,070	-0.08%
2021/05/24	11	31.26	55	32.81	33.25	-44	23,739	-0.19%
2021/05/21	38	28.80	37.8	29.37	30.25	0.2	23,232	0.00%
2021/05/20	100.5	29.06	28	28.82	27.50	72.5	22,566	0.32%
2021/05/19	39	27.76	45	27.89	27.90	-6	22,070	-0.03%
2021/05/18	55	26.33	54	26.38	26.95	1	21,209	0.00%
2021/05/17	13	25.57	2	25.20	25.20	11	20,287	0.05%
2021/05/14	10	28.88	5	28.65	27.95	5	19,953	0.03%
2021/05/13	5.1	31.25	19.2	31.13	31.05	-14.1	19,467	-0.07%
2021/05/12	26.2	37.00	4	36.19	34.45	22.2	19,082	0.12%
2021/05/11	48	38.19	18	38.11	38.25	30	18,559	0.16%
2021/05/10	5	34.64	12.5	35.52	35.55	-7.5	16,953	-0.04%
2021/05/07	17.5	30.20	27.2	32.11	32.35	-9.8	16,299	-0.06%
2021/05/06	1	28.80	2	29.50	29.45	-1	15,030	-0.01%
2021/05/05	0	0.00	0.1	26.55	28.15	-0.1	14,974	0.00%
2021/05/03	2	29.00	2	30.60	29.00	0	14,944	0.00%
2021/04/29	0	0.00	1	29.00	29.00	-1	14,880	-0.01%
2021/04/28	0	0.00	3	27.98	28.30	-3	14,931	-0.02%
2021/04/27	12	28.52	1	28.60	28.85	11	14,965	0.07%
2021/04/26	0	0.00	2	28.30	28.85	-2	14,986	-0.01%
2021/04/23	2	27.00	6.1	27.21	27.00	-4.1	14,973	-0.03%
2021/04/22	3	34.70	8	33.71	30.00	-5	15,665	-0.03%
2021/04/21	3.1	32.27	1	33.20	33.30	2.1	15,530	0.01%
2021/04/20	40.2	29.98	19	30.09	30.30	21.2	15,294	0.14%
2021/04/19	0	0.00	26	27.55	27.55	-26	14,488	-0.18%
2021/04/16	13	23.93	143.3	24.55	25.05	-130.3	14,367	-0.91%	大賣/鉅額交易
2021/04/15	97	23.02	64	23.13	22.80	33	13,506	0.24%
2021/04/14	149.6	22.35	72	22.43	23.00	77.6	13,125	0.59%	大買/
2021/04/13	6	20.78	79	21.56	21.65	-73	11,426	-0.64%
2021/04/12	4	19.58	0	0.00	19.70	4	10,992	0.04%
2021/04/09	80	19.39	4	18.90	18.80	76	10,562	0.72%
2021/04/08	4.6	19.55	5	19.61	19.65	-0.5	10,215	0.00%
2021/04/07	0.3	19.25	6	18.59	19.35	-5.8	10,214	-0.06%
2021/04/06	1	17.80	7	18.04	18.10	-6	10,228	-0.06%
2021/03/31	0	0.00	1	18.05	18.00	-1	10,538	-0.01%
2021/03/30	0	0.00	0.1	17.60	17.65	-0.1	10,717	0.00%
2021/03/29	5	18.60	1	18.45	18.20	4	11,215	0.04%
2021/03/24	0.1	17.00	2	17.00	17.15	-1.9	11,581	-0.02%
2021/03/23	42	19.22	25	18.82	17.55	17	11,514	0.15%
2021/03/22	32	18.36	11	18.75	18.75	21	10,458	0.20%
2021/03/19	18	16.38	15	16.93	17.05	3	9,986	0.03%
2021/03/18	1	14.50	3	15.35	15.50	-2	9,503	-0.02%
2021/03/17	0	0.00	1	14.00	14.10	-1	9,043	-0.01%
2021/03/16	14	13.36	6	13.62	13.85	8	8,790	0.09%
2021/03/15	4	12.43	1	12.05	12.75	3	8,337	0.04%
2021/03/11	11	12.02	10	11.70	11.75	1	8,026	0.01%
2021/03/10	0	0.00	10	11.95	11.70	-10	7,905	-0.13%
2021/03/08	0	11.70	6	11.65	11.65	-6	7,835	-0.08%
2021/03/05	11	11.84	8	11.65	11.45	3	7,790	0.04%
2021/03/04	0	0.00	4	11.75	11.75	-4	7,710	-0.05%
2021/03/03	0	0.00	0	11.70	11.45	0	7,697	0.00%
2021/02/23	0	0.00	20	12.10	11.90	-20	7,470	-0.27%
2021/02/22	11	12.01	6	11.84	12.10	5	7,259	0.07%
2021/02/19	23	11.78	3	11.83	11.50	20	7,117	0.28%
2021/02/01	0	0.00	1	9.84	9.91	-1	6,936	-0.01%
2021/01/22	1	10.45	0	0.00	10.25	1	7,138	0.01%
2021/01/20	5	9.80	0.7	9.56	9.56	4.3	7,016	0.06%
2021/01/19	1	10.80	1	11.45	10.45	0	6,930	0.00%
2021/01/18	1	11.25	0	0.00	11.00	1	6,890	0.01%
2021/01/15	10	11.94	5	11.99	11.20	5	6,737	0.07%
2021/01/14	24	12.20	24	12.00	12.35	0	5,819	0.00%
2021/01/13	5	11.40	0	0.00	11.25	5	5,699	0.09%
2021/01/11	1	12.60	0	0.00	12.85	1	5,484	0.02%
2021/01/08	1	12.05	0	0.00	12.40	1	5,448	0.02%
2021/01/07	0	0.00	5	11.40	11.40	-5	5,419	-0.09%
2020/12/30	0	0.00	8	12.49	12.70	-8	5,236	-0.15%
2020/12/29	3	15.00	5	15.20	13.20	-2	5,090	-0.04%
2020/12/28	26	14.32	0	0.00	14.50	26	4,900	0.53%
2020/12/25	3	12.87	2	12.90	13.20	1	4,643	0.02%
2020/12/24	3	12.70	1	12.00	12.40	2	4,435	0.05%
2020/12/23	4	10.46	0	0.00	11.95	4	4,179	0.10%
2020/12/22	12	10.95	1.7	10.95	10.90	10.3	3,646	0.28%
2020/12/18	0	0.00	3	8.68	9.08	-3	3,239	-0.09%
2020/12/17	100	8.26	100	8.25	8.26	0	3,017	0.00%
2020/12/16	0	0.00	2	8.43	8.48	-2	2,959	-0.07%
2020/12/15	200	8.29	200	8.40	8.03	0	2,864	0.00%	大買/大賣/
2020/12/14	0	0.00	1	7.94	7.94	-1	2,668	-0.04%
2020/12/11	1	7.51	0	0.00	7.33	1	2,575	0.04%
2020/12/10	0	0.00	1	7.77	7.55	-1	2,564	-0.04%
2020/12/09	4	7.83	0	0.00	7.70	4	2,571	0.16%
2020/12/08	0	0.00	3	7.75	7.79	-3	2,572	-0.12%
2020/12/07	1	7.35	0	0.00	7.40	1	2,475	0.04%
2020/11/30	2	7.66	0	0.00	7.63	2	2,732	0.07%
2020/11/27	0	0.00	1	7.50	7.50	-1	2,719	-0.04%
2020/11/05	0	0.00	5	7.24	7.19	-5	2,383	-0.21%
2020/10/30	0	0.00	3	7.09	6.94	-3	1,880	-0.16%
2020/10/27	3	7.20	10	7.19	7.19	-7	1,782	-0.39%
2020/10/26	10	7.47	0	0.00	7.39	10	1,757	0.57%
2020/09/23	0	0.00	8	6.90	6.77	-8	1,819	-0.44%
2020/09/22	0	0.00	9	6.90	6.92	-9	1,827	-0.49%
2020/09/17	4	7.13	0	0.00	7.12	4	1,822	0.22%
2020/09/11	0	0.00	18	7.27	7.23	-18	1,823	-0.99%
2020/09/10	13	7.95	0	0.00	7.68	13	1,828	0.71%
2020/09/07	23	7.31	3	7.48	7.63	20	1,641	1.22%
2020/09/02	0	0.00	2	7.11	7.11	-2	1,693	-0.12%
2020/08/31	0	0.00	10	6.98	6.98	-10	1,627	-0.61%
2020/08/21	0	0.00	10	6.13	6.11	-10	1,525	-0.66%
2020/08/20	2	6.03	0	0.00	6.02	2	1,530	0.13%
2020/08/19	20	6.48	0	0.00	6.26	20	1,522	1.31%
2020/07/31	0	0.00	5	5.87	5.85	-5	1,471	-0.34%
2020/07/15	1	6.40	0	0.00	6.41	1	1,493	0.07%
2020/07/10	0	0.00	1	6.50	6.47	-1	1,534	-0.07%
2020/07/08	2	6.85	0	0.00	6.76	2	1,498	0.13%
2020/06/24	0	0.00	1	6.61	6.52	-1	1,191	-0.08%
2020/06/08	1	6.29	0	0.00	6.34	1	853	0.12%
2020/06/05	1	5.62	0	0.00	5.77	1	761	0.13%
2020/05/07	5	5.59	0	0.00	5.60	5	550	0.91%
2020/05/05	5	5.68	10	5.73	5.78	-5	547	-0.91%
2020/05/04	2	5.70	0	0.00	5.80	2	542	0.37%
2020/04/30	3	5.88	0	0.00	5.88	3	539	0.56%
2020/04/29	11	5.64	11	5.64	5.70	0	541	0.00%
2020/03/20	10	4.80	10	4.71	4.66	0	360	0.00%
2020/03/13	0	0.00	6	5.77	5.99	-6	292	-2.05%
2020/03/11	0	0.00	1	6.60	6.58	-1	272	-0.37%
2020/03/09	7	6.54	0	0.00	6.60	7	261	2.67%
2020/03/06	3	6.93	0	0.00	6.85	3	250	1.20%
2020/03/02	0	0.00	4	6.60	6.80	-4	248	-1.61%
2020/02/19	3	6.88	0	0.00	6.93	3	233	1.28%
2019/10/22	0	0.00	0.7	8.70	8.74	-0.7	182	-0.36%
2019/09/20	0	0.00	7	8.80	8.80	-7	281	-2.49%
2019/09/05	5	9.01	0	0.00	9.02	5	281	1.77%
2019/09/04	3	8.96	0	0.00	9.00	3	282	1.06%
2019/08/29	3	8.80	0	0.00	9.02	3	277	1.08%
2019/07/18	2	9.18	0	0.00	9.13	2	291	0.69%
2019/07/04	2	8.88	0	0.00	8.83	2	271	0.74%
2019/04/18	0.4	9.40	0	0.00	9.45	0.4	410	0.10%
2019/04/08	1.4	9.67	0	0.00	9.74	1.4	441	0.31%
2019/03/08	0	10.35	0	0.00	10.40	0	530	0.00%
2019/02/27	0	10.35	0	0.00	10.40	0	556	0.00%
2019/01/07	10	7.43	0	0.00	7.45	10	781	1.28%
2018/12/17	0	0.00	15	7.45	7.43	-15	704	-2.13%
2018/12/13	15	7.38	0	7.40	7.43	15	702	2.14%
2018/11/30	0	7.48	0	0.00	7.48	0	668	0.00%
2018/11/08	2	7.34	0	0.00	7.29	2	705	0.28%
2018/10/22	0	0.00	4	8.31	8.18	-4	823	-0.49%
2018/10/18	4	8.20	0	0.00	8.42	4	760	0.53%
2018/10/03	3	7.95	0	0.00	7.95	3	667	0.45%
2018/09/04	3	8.00	0	0.00	8.14	3	865	0.35%
2018/08/09	3	7.92	0	0.00	7.80	3	853	0.35%
2018/07/10	3	7.20	0	0.00	7.19	3	768	0.39%
2018/06/22	0	0.00	0.2	7.40	7.48	-0.2	918	-0.02%
2018/06/08	3	7.70	0	0.00	7.64	3	1,272	0.24%
2018/05/15	2	7.60	0	0.00	7.60	2	1,101	0.18%
2018/05/08	3	7.98	0	0.00	7.81	3	1,087	0.28%
2018/03/23	5	7.11	0	0.00	7.17	5	677	0.74%
2018/03/07	2	8.75	0	0.00	8.75	2	546	0.37%
2018/02/22	2	8.83	0	0.00	8.85	2	560	0.36%
2018/02/12	0	0.00	1	8.47	8.47	-1	561	-0.18%
2018/02/09	1	8.35	0	0.00	8.41	1	559	0.18%
2018/02/08	2	8.64	0	0.00	8.69	2	551	0.36%
2018/01/03	2	9.50	0	0.00	9.31	2	477	0.42%
2018/01/02	0	0.00	3	9.54	9.54	-3	454	-0.66%