四維航 (5608)-統一-敦南券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
23.15
漲跌
▼0.30
漲幅
-1.28%
成交量
15,568張
產業
上市航運類股
723人加入追蹤

立即追蹤
本地時間:14:30(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－統一-敦南券商分點個股進出

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-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	12	23.25	0	0.00	23.15	12	6,685	0.18%
2024/05/30	15	23.55	36	23.68	23.45	-21	6,477	-0.32%
2024/05/29	31	24.28	26	24.40	23.60	5	6,203	0.08%
2024/05/28	8	23.23	14	22.83	23.65	-6	5,445	-0.11%
2024/05/27	5.2	22.19	3	21.30	21.80	2.2	4,830	0.05%
2024/05/22	1	21.10	0	0.00	21.15	1	4,666	0.02%
2024/05/20	0	0.00	11	20.92	20.90	-11	4,684	-0.23%
2024/05/17	10	21.20	1	21.55	21.30	9	4,658	0.19%
2024/05/16	5	21.85	0	0.00	21.95	5	4,568	0.11%
2024/05/15	2	22.20	1	21.70	21.70	1	4,428	0.02%
2024/05/14	13	21.50	92	21.25	22.00	-79	4,119	-1.92%
2024/05/13	82	21.57	24	21.45	21.35	58	3,602	1.61%
2024/05/10	3	20.63	435.1	20.40	20.75	-432.1	3,189	-13.55%	大賣/鉅額交易
2024/05/09	35	20.29	58.3	20.49	20.30	-23.3	2,889	-0.81%
2024/05/08	106	20.59	106	20.44	19.85	0	2,730	0.00%	大買/大賣/
2024/05/07	60	19.66	70	19.84	19.70	-10	2,422	-0.41%
2024/05/06	15	19.30	105	19.32	19.40	-90	2,373	-3.79%	大賣/
2024/05/03	11	19.70	0	0.00	19.55	11	2,347	0.47%
2024/05/02	22	19.77	28	20.11	19.70	-6	2,310	-0.26%
2024/04/30	203	20.24	20	20.23	20.10	183	2,282	8.02%	大買/鉅額交易
2024/04/29	70	19.67	45	19.91	19.55	25	2,135	1.17%
2024/04/26	0	0.00	65	19.19	19.35	-65	2,060	-3.15%
2024/04/23	0	0.00	1	18.65	18.75	-1	2,006	-0.05%
2024/04/22	1	19.35	1	18.65	18.55	0	2,014	0.00%
2024/04/19	50	18.62	34	19.01	18.55	16	1,982	0.81%
2024/04/17	2	18.40	0	0.00	18.45	2	1,895	0.11%
2024/04/12	1	19.05	1	19.20	19.45	0	1,975	0.00%
2024/03/29	5	18.40	0	0.00	18.45	5	2,439	0.20%
2024/03/28	10	18.50	0	0.00	18.40	10	2,567	0.39%
2024/03/27	0	18.55	0	0.00	18.45	0	2,659	0.00%
2024/03/26	20	18.81	0	0.00	18.55	20	2,817	0.71%
2024/03/20	0	0.00	10	19.15	19.05	-10	3,121	-0.32%
2024/03/18	0	0.00	3	19.05	19.20	-3	3,222	-0.09%
2024/03/15	1	19.10	0	0.00	19.65	1	3,269	0.03%
2024/03/14	5	19.35	0	0.00	19.35	5	3,293	0.15%
2024/03/08	1	19.35	0	0.00	19.45	1	5,408	0.02%
2024/03/07	5	19.59	0	0.00	19.50	5	5,923	0.08%
2024/03/06	12	19.76	0	0.00	19.80	12	6,307	0.19%
2024/03/05	30	20.20	1	20.20	20.10	29	6,441	0.45%
2024/03/04	20	19.75	1	19.75	19.80	19	7,003	0.27%
2024/03/01	20	19.75	0	0.00	20.00	20	7,171	0.28%
2024/02/29	2	19.83	2	19.95	20.10	0	7,190	0.00%
2024/02/23	20	19.92	0	0.00	19.65	20	7,108	0.28%
2024/02/22	51	20.08	50	20.35	20.10	1	7,088	0.01%
2024/02/21	30	20.10	31	20.35	20.05	-1	7,042	-0.01%
2024/02/20	14	19.73	34	19.80	19.70	-20	6,968	-0.29%
2024/02/05	36	18.80	0	0.00	18.85	36	6,951	0.52%
2024/02/02	42	19.12	0	0.00	19.05	42	6,947	0.60%
2024/02/01	25	19.52	25	19.70	19.55	0	6,923	0.00%
2024/01/31	10	19.28	0	0.00	19.40	10	6,913	0.14%
2024/01/30	21	19.33	0	0.00	19.35	21	6,918	0.30%
2024/01/26	1	19.40	0	0.00	19.35	1	6,923	0.01%
2024/01/25	2	19.55	0	0.00	19.40	2	6,925	0.03%
2024/01/24	6	19.90	0	0.00	19.70	6	6,922	0.09%
2024/01/23	0	0.00	1	19.85	19.60	-1	6,912	-0.01%
2024/01/18	0	0.00	1	19.40	19.35	-1	6,893	-0.01%
2024/01/17	22	19.16	1	19.60	19.10	21	6,882	0.31%
2024/01/16	36	19.65	0	0.00	19.50	36	6,859	0.52%
2024/01/15	1	20.00	0	0.00	20.00	1	6,851	0.01%
2024/01/12	6	20.00	0	0.00	20.00	6	6,861	0.09%
2024/01/10	5	20.00	0	0.00	19.80	5	6,925	0.07%
2024/01/09	55	20.40	0	0.00	20.30	55	6,893	0.80%
2024/01/08	50	21.22	23	21.44	21.30	27	6,839	0.39%
2024/01/05	99	21.56	6	21.81	21.70	93	6,793	1.37%
2024/01/04	4	21.55	256.1	21.56	21.55	-252.1	6,685	-3.77%	大賣/鉅額交易
2024/01/03	24	21.03	16	21.23	20.95	8	6,539	0.12%
2024/01/02	28	21.06	26	21.30	20.75	2	6,532	0.03%
2023/12/28	60	20.62	0	0.00	20.55	60	6,461	0.93%
2023/12/27	14	20.99	1	20.95	20.90	13	6,449	0.20%
2023/12/26	0	0.00	90	20.94	20.95	-90	6,427	-1.40%
2023/12/25	36	21.36	1	20.40	20.40	35	6,355	0.55%
2023/12/22	32	21.88	1	22.05	21.90	31	6,274	0.49%
2023/12/21	17	22.23	24	22.28	22.10	-7	6,181	-0.11%
2023/12/20	7	21.24	5	21.40	21.45	2	6,018	0.03%
2023/12/15	0	0.00	5	21.20	21.25	-5	5,984	-0.08%
2023/12/14	21	21.46	3	21.30	21.10	18	6,033	0.30%
2023/12/13	70	21.73	10	22.15	21.65	60	6,061	0.99%
2023/12/12	38	21.71	0	0.00	21.65	38	6,318	0.60%
2023/12/11	27	22.02	0	0.00	22.00	27	6,362	0.42%
2023/12/08	61	22.23	4	22.18	22.15	57	6,290	0.91%
2023/12/07	71	22.76	11.5	22.62	22.50	59.5	6,127	0.97%
2023/12/06	33.7	23.31	44	23.35	23.55	-10.3	5,917	-0.17%
2023/12/05	172.4	24.14	175	24.31	24.00	-2.6	5,593	-0.05%	大買/大賣/
2023/12/04	6	22.48	48	22.65	23.35	-42	4,171	-1.01%
2023/12/01	12	21.31	8.6	21.07	21.25	3.4	3,637	0.09%
2023/11/30	1	20.45	2	20.15	19.95	-1	3,249	-0.03%
2023/11/29	46	19.86	17.4	20.08	19.80	28.6	3,115	0.92%
2023/11/28	19	19.24	26	19.93	20.20	-7	2,523	-0.28%
2023/11/27	3	18.70	0.5	18.58	18.40	2.5	2,339	0.10%
2023/11/24	0	0.00	7	18.10	18.05	-7	2,319	-0.30%
2023/11/22	0	18.00	0	0.00	17.85	0	2,358	0.00%
2023/11/20	0	0.00	2	17.85	17.85	-2	2,450	-0.08%
2023/11/17	0	0.00	4	18.03	18.00	-4	2,569	-0.16%
2023/11/16	0	0.00	3.2	17.89	17.85	-3.2	2,711	-0.12%
2023/11/15	0	0.00	1.5	17.63	17.65	-1.5	3,188	-0.05%
2023/11/14	0	0.00	1.1	17.55	17.45	-1.1	3,318	-0.03%
2023/11/13	4	17.39	1.2	17.38	17.30	2.8	3,343	0.08%
2023/11/10	0	0.00	0.1	17.75	17.60	-0.1	3,337	0.00%
2023/11/08	0.1	17.94	0	0.00	17.85	0.1	3,395	0.00%
2023/11/06	1	18.10	0.5	18.20	18.20	0.5	3,529	0.01%
2023/11/02	0	0.00	0.5	18.10	18.10	-0.5	3,540	-0.01%
2023/11/01	1	17.85	0	18.00	17.80	1	3,551	0.03%
2023/10/27	1	18.10	0.1	18.30	18.10	0.9	3,587	0.03%
2023/10/25	1	18.25	0.3	18.40	18.25	0.7	3,725	0.02%
2023/10/23	2	18.23	0.3	18.40	18.25	1.7	3,799	0.04%
2023/10/20	1	18.20	0.6	18.46	18.60	0.4	3,806	0.01%
2023/10/19	0	0.00	1.3	19.14	18.80	-1.3	3,831	-0.03%
2023/10/18	0	18.65	0	0.00	18.55	0	3,807	0.00%
2023/10/16	3.1	18.70	3.4	18.82	18.70	-0.3	3,798	-0.01%
2023/10/13	1	19.05	0	19.25	18.95	1	3,845	0.03%
2023/10/11	3	19.35	0	0.00	19.10	3	3,896	0.08%
2023/10/06	6.2	19.62	11	19.61	19.60	-4.8	3,913	-0.12%
2023/10/05	2.2	19.18	2	19.40	19.20	0.2	3,906	0.00%
2023/10/04	6	18.95	6.6	19.08	19.15	-0.6	3,898	-0.01%
2023/10/03	1	18.95	32.8	18.93	18.85	-31.8	3,888	-0.82%
2023/10/02	5	19.34	3.4	19.61	19.15	1.6	3,882	0.04%
2023/09/28	19	19.88	9	19.87	19.70	10	3,856	0.26%
2023/09/27	4	19.93	3.4	20.03	19.65	0.6	3,860	0.02%
2023/09/26	1	19.65	0.7	19.77	19.55	0.3	3,842	0.01%
2023/09/25	2	19.90	1.4	19.95	19.85	0.6	3,897	0.02%
2023/09/22	1	19.90	0	0.00	19.90	1	3,917	0.03%
2023/09/21	4.6	20.02	8	20.45	20.00	-3.4	3,909	-0.09%
2023/09/20	6.9	21.06	0	0.00	20.45	6.9	3,869	0.18%
2023/09/19	1.8	20.70	0	0.00	20.65	1.8	3,679	0.05%
2023/09/18	2	20.60	12	20.48	20.55	-10	3,597	-0.28%
2023/09/15	19	20.89	24	20.65	20.55	-5	3,512	-0.14%
2023/09/14	2	19.95	17	19.85	19.75	-15	3,182	-0.47%
2023/09/07	0	19.00	0	0.00	18.90	0	3,159	0.00%
2023/09/04	0	19.40	0	0.00	19.35	0	3,185	0.00%
2023/08/28	10	19.35	0	0.00	19.15	10	3,217	0.31%
2023/08/25	10	19.75	0	0.00	19.65	10	3,188	0.31%
2023/08/24	3.1	19.72	0	0.00	19.70	3.1	3,164	0.10%
2023/08/23	31.2	20.45	1	20.55	20.25	30.2	3,126	0.97%
2023/08/22	1	20.70	8	20.33	20.45	-7	3,054	-0.23%
2023/08/21	12	20.56	13	20.53	20.10	-1	2,924	-0.03%
2023/08/18	6	19.65	9	20.32	20.40	-3	2,443	-0.12%
2023/08/15	0.4	18.30	0	0.00	18.15	0.4	2,295	0.02%
2023/08/10	0	0.00	90	18.70	18.70	-90	2,124	-4.24%
2023/08/07	1	19.20	0	0.00	19.25	1	2,122	0.05%
2023/08/01	0	0.00	1.3	20.11	19.75	-1.3	2,201	-0.06%
2023/07/31	1	20.05	0	0.00	19.55	1	2,185	0.05%
2023/07/28	3	20.07	2	20.40	20.00	1	2,149	0.05%
2023/07/20	1	20.10	0	0.00	20.15	1	1,999	0.05%
2023/07/18	1	20.45	0	0.00	20.40	1	2,023	0.05%
2023/07/12	5	22.54	0	0.00	22.30	5	2,005	0.25%
2023/07/05	1	23.40	0	0.00	23.40	1	2,125	0.05%
2023/07/04	5	23.90	5	23.55	23.55	0	2,185	0.00%
2023/07/03	8	23.38	8	23.73	23.50	0	2,209	0.00%
2023/06/28	10	22.65	1	22.80	22.60	9	2,201	0.41%
2023/06/15	2	23.65	6	23.55	23.65	-4	2,577	-0.16%
2023/06/14	6	23.70	0	0.00	23.65	6	2,633	0.23%
2023/06/13	15	23.15	2	23.10	23.15	13	2,765	0.47%
2023/06/09	5	23.35	0	0.00	23.35	5	3,148	0.16%
2023/06/07	0.5	23.20	0	0.00	23.20	0.5	3,577	0.01%
2023/06/02	3	22.90	3	22.85	22.85	0	4,096	0.00%
2023/06/01	1	22.50	0	0.00	22.50	1	4,484	0.02%
2023/05/30	5	22.90	0	0.00	22.90	5	5,964	0.08%
2023/05/26	0	0.00	50	23.00	23.00	-50	8,096	-0.62%
2023/05/16	0	0.00	3	23.80	23.75	-3	8,744	-0.03%
2023/05/08	3	23.60	6	23.65	23.40	-3	8,844	-0.03%
2023/05/05	0	0.00	2	24.35	24.40	-2	8,932	-0.02%
2023/04/28	10	25.15	0	0.00	25.10	10	9,074	0.11%
2023/04/26	6	24.35	0	0.00	24.40	6	9,140	0.07%
2023/04/25	0	0.00	3	24.80	24.55	-3	9,128	-0.03%
2023/04/24	3	25.35	0	0.00	25.25	3	9,120	0.03%
2023/04/21	3	25.85	0	0.00	25.50	3	9,128	0.03%
2023/04/17	0	0.00	1	27.30	27.30	-1	9,142	-0.01%
2023/04/12	11	26.90	0	0.00	26.95	11	9,219	0.12%
2023/04/11	12	27.11	1	27.05	27.05	11	9,229	0.12%
2023/04/10	12	27.70	1	27.10	27.10	11	9,280	0.12%
2023/04/07	7	27.19	0	0.00	27.25	7	9,327	0.08%
2023/04/06	6	26.76	4	26.65	26.60	2	9,454	0.02%
2023/03/28	10	26.83	10	26.40	26.45	0	10,780	0.00%
2023/03/27	3	26.68	5	26.88	27.05	-2	10,957	-0.02%
2023/03/24	3	26.35	5	26.42	26.40	-2	11,421	-0.02%
2023/03/23	6	26.53	5	26.20	26.20	1	11,589	0.01%
2023/03/22	12	27.48	0	0.00	27.10	12	11,652	0.10%
2023/03/21	1	27.35	1	27.35	27.35	0	11,700	0.00%
2023/03/20	2	27.60	1	27.10	27.10	1	11,728	0.01%
2023/03/17	0	0.00	1	27.30	27.45	-1	11,858	-0.01%
2023/03/15	28	28.87	2	28.10	28.10	26	11,814	0.22%
2023/03/14	13	28.27	13	28.77	28.55	0	11,682	0.00%
2023/03/13	1	28.65	5	28.85	28.85	-4	11,698	-0.03%
2023/03/10	7	29.52	14	29.36	28.65	-7	11,695	-0.06%
2023/03/09	1	29.65	11	29.40	29.45	-10	11,772	-0.08%
2023/03/08	15	29.40	9	29.37	29.20	6	11,774	0.05%
2023/03/07	11	30.15	8	30.16	30.15	3	11,672	0.03%
2023/03/06	51	30.45	61	30.46	30.50	-10	11,831	-0.08%
2023/03/03	25	29.84	26	30.31	30.80	-1	11,762	-0.01%
2023/03/02	19	29.65	33	29.65	29.70	-14	11,512	-0.12%
2023/03/01	300	29.23	471	29.24	28.40	-171	10,692	-1.60%	大買/大賣/鉅額交易
2023/02/24	256	28.08	48.3	27.61	28.60	207.7	9,782	2.12%	大買/鉅額交易
2023/02/23	10	25.88	21	26.01	26.10	-11	8,677	-0.13%
2023/02/22	21.3	24.65	0	0.00	24.60	21.3	8,298	0.26%
2023/02/21	0	0.00	5	24.00	24.35	-5	8,256	-0.06%
2023/02/15	1	23.40	1	23.65	23.60	0	9,238	0.00%
2023/02/13	4	23.65	1	23.40	23.35	3	9,331	0.03%
2023/02/10	6	24.06	0	0.00	24.05	6	9,472	0.06%
2023/02/03	1	25.55	3	25.50	25.25	-2	9,994	-0.02%
2023/02/01	8	25.16	1	24.95	25.05	7	9,828	0.07%
2023/01/30	0	0.00	6	24.60	24.60	-6	9,787	-0.06%
2023/01/17	1	24.60	1	24.70	24.65	0	9,777	0.00%
2023/01/13	0	0.00	1	24.15	24.00	-1	9,736	-0.01%
2023/01/11	0	0.00	7	24.29	24.20	-7	9,747	-0.07%
2023/01/06	1	24.25	0	0.00	24.20	1	9,808	0.01%
2023/01/05	0	0.00	1	24.60	24.30	-1	9,838	-0.01%
2023/01/04	0	0.00	1	24.45	24.35	-1	9,848	-0.01%
2023/01/03	1.7	25.09	1	25.00	25.00	0.7	9,807	0.01%
2022/12/30	0	0.00	2	25.40	25.10	-2	9,835	-0.02%
2022/12/29	4	25.01	3	24.95	25.05	1	9,871	0.01%
2022/12/28	0	0.00	2	25.10	25.05	-2	9,954	-0.02%
2022/12/27	0	0.00	3	25.72	25.45	-3	9,993	-0.03%
2022/12/26	8	25.57	5	25.50	25.60	3	9,946	0.03%
2022/12/23	5.3	26.36	4	26.36	26.45	1.3	9,782	0.01%
2022/12/22	65	27.60	72	27.52	26.65	-7	9,662	-0.07%
2022/12/21	3	26.08	1	26.00	26.25	2	8,896	0.02%
2022/12/20	7	25.96	0	0.00	25.45	7	8,722	0.08%
2022/12/19	10	26.03	0	0.00	25.35	10	8,595	0.12%
2022/12/16	9	26.22	26	26.34	26.25	-17	8,458	-0.20%
2022/12/15	12	25.46	7	25.56	25.65	5	8,039	0.06%
2022/12/14	5	24.87	1	24.35	24.70	4	8,006	0.05%
2022/12/13	0	0.00	10	25.60	25.60	-10	7,850	-0.13%
2022/12/07	1	25.40	0	0.00	25.10	1	7,959	0.01%
2022/12/06	10	25.75	1	25.45	25.15	9	7,863	0.11%
2022/12/05	3	25.80	0	0.00	25.60	3	7,800	0.04%
2022/12/02	12	25.83	3	25.85	25.80	9	7,704	0.12%
2022/12/01	19	25.87	5	26.39	26.15	14	7,618	0.18%
2022/11/30	0	0.00	1	25.20	25.10	-1	7,320	-0.01%
2022/11/29	5	25.10	4	25.15	25.25	1	7,262	0.01%
2022/11/28	1	24.70	5	25.65	24.80	-4	7,178	-0.06%
2022/11/25	9	24.98	5	24.93	24.80	4	6,882	0.06%
2022/11/24	2	24.05	2	23.95	23.95	0	6,605	0.00%
2022/11/23	0	0.00	6	23.50	23.65	-6	6,241	-0.10%
2022/11/21	1	23.60	0	0.00	23.55	1	6,216	0.02%
2022/11/17	1	25.15	0	0.00	25.00	1	6,069	0.02%
2022/11/16	11	25.25	12	24.93	24.95	-1	6,012	-0.02%
2022/11/15	6	25.08	12	25.15	24.95	-6	5,867	-0.10%
2022/11/14	11	24.56	0	0.00	24.50	11	5,499	0.20%
2022/11/11	2	23.23	2.3	23.00	22.90	-0.3	5,274	-0.01%
2022/11/08	0	0.00	4	23.74	23.20	-4	5,211	-0.08%
2022/11/07	4	23.55	0	0.00	23.50	4	5,072	0.08%
2022/11/04	1	22.05	1	22.25	22.10	0	4,849	0.00%
2022/11/01	0	0.00	1	22.05	22.00	-1	4,681	-0.02%
2022/10/27	0	0.00	11	24.20	24.25	-11	4,627	-0.24%
2022/10/24	2	24.90	1	24.85	24.80	1	4,708	0.02%
2022/10/21	0	0.00	1	24.45	23.90	-1	4,699	-0.02%
2022/10/20	1	24.10	1	24.30	24.40	0	4,703	0.00%
2022/10/19	2	25.00	3	24.90	24.85	-1	4,701	-0.02%
2022/10/17	1	24.15	0	0.00	24.65	1	4,804	0.02%
2022/10/14	3	25.40	3	25.37	25.30	0	4,938	0.00%
2022/10/13	0	0.00	3	24.93	24.10	-3	4,966	-0.06%
2022/10/12	1	26.25	1	26.50	26.10	0	5,050	0.00%
2022/10/11	3	27.80	4	27.30	27.30	-1	5,033	-0.02%
2022/10/07	7	28.20	2	28.10	28.20	5	5,016	0.10%
2022/10/06	5	27.50	7	27.99	28.20	-2	5,012	-0.04%
2022/10/05	0	0.00	7	27.74	27.80	-7	4,976	-0.14%
2022/10/04	5	26.32	0	0.00	27.05	5	4,909	0.10%
2022/09/30	2	24.10	3	23.90	24.45	-1	4,871	-0.02%
2022/09/28	0	0.00	9	24.54	24.10	-9	4,936	-0.18%
2022/09/26	5	28.45	5	26.72	26.60	0	4,929	0.00%
2022/09/23	7	28.71	1	28.65	28.65	6	4,933	0.12%
2022/09/22	2	28.45	1	28.10	28.15	1	4,893	0.02%
2022/09/21	6	28.60	3	28.30	28.30	3	4,823	0.06%
2022/09/20	0	0.00	2	27.53	27.40	-2	4,735	-0.04%
2022/09/19	4	28.25	5	27.64	27.40	-1	4,889	-0.02%
2022/09/16	13	28.48	13	28.66	29.00	0	4,918	0.00%
2022/09/15	10	28.34	10	28.11	28.40	0	4,890	0.00%
2022/09/13	1	27.05	0	0.00	26.70	1	4,781	0.02%
2022/09/12	4	27.09	3	27.00	27.05	1	4,898	0.02%
2022/09/07	4	26.58	0	0.00	26.90	4	4,965	0.08%
2022/09/06	2	26.60	2	27.25	27.15	0	4,974	0.00%
2022/09/02	1	26.85	1	26.20	26.20	0	5,028	0.00%
2022/08/30	0	0.00	1	28.50	28.40	-1	5,074	-0.02%
2022/08/26	2	30.50	2	30.70	30.40	0	5,111	0.00%
2022/08/24	0	0.00	2	30.30	30.25	-2	5,203	-0.04%
2022/08/18	2	32.65	2	32.35	32.35	0	5,535	0.00%
2022/08/17	0	0.00	2	32.00	31.90	-2	5,699	-0.04%
2022/08/15	0	0.00	5	31.85	32.10	-5	6,298	-0.08%
2022/08/12	6	32.18	1	32.15	32.15	5	6,355	0.08%
2022/08/11	0	0.00	1	31.45	31.30	-1	6,388	-0.02%
2022/08/08	1	30.45	1	30.50	30.50	0	6,615	0.00%
2022/08/04	2	29.70	2	29.50	29.85	0	6,843	0.00%
2022/08/03	2	30.65	1	30.40	30.05	1	6,942	0.01%
2022/08/02	2	31.40	0	0.00	30.70	2	7,204	0.03%
2022/08/01	13	31.70	3	31.45	31.90	10	7,446	0.13%
2022/07/29	1	31.85	0	0.00	31.55	1	7,651	0.01%
2022/07/27	0	0.00	2	31.55	31.75	-2	8,157	-0.02%
2022/07/26	2	31.45	4	31.40	31.25	-2	8,303	-0.02%
2022/07/25	10	31.81	19	31.82	31.70	-9	8,565	-0.11%
2022/07/21	11	32.15	11	32.20	32.25	0	8,824	0.00%
2022/07/20	1	31.75	1	31.40	31.05	0	8,884	0.00%
2022/07/19	14	33.24	2	33.20	33.30	12	9,059	0.13%
2022/07/18	2	32.13	2	31.95	31.95	0	9,250	0.00%
2022/07/14	2	31.78	3	31.95	32.15	-1	11,848	-0.01%
2022/07/12	0	0.00	3	30.40	30.40	-3	12,663	-0.02%
2022/07/11	4	32.56	1	32.45	32.45	3	13,093	0.02%
2022/07/08	13	32.82	8	32.78	32.75	5	13,146	0.04%
2022/07/07	0	0.00	3	30.85	31.60	-3	13,115	-0.02%
2022/07/06	2	31.70	1	31.10	31.10	1	13,094	0.01%
2022/07/05	4	31.21	3	31.18	31.55	1	13,081	0.01%
2022/07/04	2	30.45	0	0.00	30.20	2	13,091	0.02%
2022/07/01	1	31.55	1	29.30	29.30	0	13,082	0.00%
2022/06/29	2	33.30	2	32.70	32.75	0	12,971	0.00%
2022/06/28	1	34.10	2	33.60	33.80	-1	12,960	-0.01%
2022/06/27	3	33.92	0	0.00	34.65	3	12,946	0.02%
2022/06/24	1	33.65	1	32.30	32.30	0	12,844	0.00%
2022/06/23	1	33.10	2	32.13	31.90	-1	12,823	-0.01%
2022/06/22	0	0.00	1	34.00	33.00	-1	12,847	-0.01%
2022/06/20	6	35.88	6	34.51	34.00	0	12,761	0.00%
2022/06/16	5	39.20	9	37.78	37.50	-4	12,707	-0.03%
2022/06/15	6	39.50	6	39.85	39.50	0	12,767	0.00%
2022/06/14	12	39.27	11	39.64	39.60	1	12,968	0.01%
2022/06/13	5	40.80	0	0.00	40.05	5	13,235	0.04%
2022/06/10	10	42.45	6	42.28	42.30	4	13,667	0.03%
2022/06/08	1	45.20	1	44.35	44.35	0	15,286	0.00%
2022/06/06	2	45.40	2	44.93	44.50	0	17,329	0.00%
2022/06/02	3	45.05	0	0.00	44.95	3	17,409	0.02%
2022/05/31	10	44.65	0	0.00	44.55	10	17,930	0.06%
2022/05/27	0	0.00	12	44.91	45.10	-12	18,173	-0.07%
2022/05/26	2	45.33	4	45.41	45.15	-2	18,374	-0.01%
2022/05/24	2	45.55	7	45.73	45.10	-5	19,477	-0.03%
2022/05/23	33	45.05	32	45.07	44.75	1	19,728	0.01%
2022/05/20	0	0.00	6	44.10	43.00	-6	19,665	-0.03%
2022/05/19	17	42.54	15	42.22	43.00	2	20,738	0.01%
2022/05/18	5	43.35	5	43.10	43.35	0	21,265	0.00%
2022/05/17	10	43.20	2	42.85	42.75	8	21,280	0.04%
2022/05/16	5	43.17	2	42.25	43.65	3	21,284	0.01%
2022/05/13	7	43.70	2	43.45	43.35	5	21,195	0.02%
2022/05/12	14	44.03	4	45.46	42.75	10	21,177	0.05%
2022/05/11	7	44.66	9	44.37	44.80	-2	21,046	-0.01%
2022/05/10	21	45.40	13.3	44.61	45.20	7.7	21,060	0.04%
2022/05/09	7	45.29	5	46.77	44.40	2	20,835	0.01%
2022/05/06	9.7	45.77	3	46.18	46.25	6.7	20,764	0.03%
2022/05/05	4	46.35	0	0.00	46.25	4	20,663	0.02%
2022/05/04	6.3	46.00	6.9	45.72	45.30	-0.6	20,480	0.00%
2022/05/03	10.3	43.82	4	44.05	44.05	6.3	20,208	0.03%
2022/04/29	9.2	44.83	10	45.08	44.50	-0.8	20,137	0.00%
2022/04/28	8	42.64	7	43.49	42.45	1	19,944	0.01%
2022/04/27	17	43.58	18	43.34	43.15	-1	19,857	-0.01%
2022/04/26	12	43.81	6	45.40	43.40	6	19,656	0.03%
2022/04/25	17	45.89	13	46.30	45.25	4	19,467	0.02%
2022/04/22	3.2	49.00	4	49.13	48.70	-0.8	19,228	0.00%
2022/04/21	20	49.67	20	49.80	49.00	0	18,969	0.00%
2022/04/20	24	49.58	43	50.13	48.25	-19	18,197	-0.10%
2022/04/19	36.3	47.26	52	47.25	47.25	-15.8	16,420	-0.10%
2022/04/18	6	46.20	7.3	46.14	45.40	-1.3	15,772	-0.01%
2022/04/15	18	46.12	17	46.26	45.60	1	15,688	0.01%
2022/04/14	0	0.00	5	44.55	44.10	-5	15,270	-0.03%
2022/04/13	0	0.00	1	43.55	43.55	-1	15,274	-0.01%
2022/04/08	6	42.89	15	42.27	42.90	-9	15,461	-0.06%
2022/04/07	3	41.23	0	0.00	41.00	3	15,455	0.02%
2022/04/06	1	42.85	0	0.00	42.80	1	15,481	0.01%
2022/04/01	0	0.00	4	43.61	43.60	-4	15,596	-0.03%
2022/03/31	9	43.69	5	44.20	43.45	4	15,620	0.03%
2022/03/30	5	44.00	15	44.17	44.00	-10	15,630	-0.06%
2022/03/29	4	44.25	4	44.44	44.10	0	15,639	0.00%
2022/03/28	6	44.04	6	42.84	44.05	0	15,700	0.00%
2022/03/25	10	43.08	11	43.45	43.10	-1	15,880	-0.01%
2022/03/24	7	44.44	7	44.53	44.45	0	15,869	0.00%
2022/03/23	21	45.17	9	45.23	44.90	12	16,004	0.07%
2022/03/22	7	44.96	2.4	45.14	44.90	4.6	16,094	0.03%
2022/03/21	9	45.36	9.1	45.18	45.40	-0.1	16,239	0.00%
2022/03/18	0	0.00	10	44.70	45.00	-10	16,282	-0.06%
2022/03/17	4	45.63	13.2	45.33	45.80	-9.2	16,302	-0.06%
2022/03/16	3	44.73	27	45.75	44.45	-24	16,384	-0.15%
2022/03/15	27	46.24	19	45.51	45.20	8	16,604	0.05%
2022/03/14	33.3	48.61	10	48.45	47.80	23.3	16,799	0.14%
2022/03/11	22.3	47.68	23	47.67	48.15	-0.7	16,313	0.00%
2022/03/10	85	47.28	101	47.57	47.10	-16	15,460	-0.10%	大賣/
2022/03/09	19	44.41	21	43.91	45.10	-2	14,030	-0.01%
2022/03/08	5	41.55	1	40.90	41.00	4	14,081	0.03%
2022/03/07	6	44.54	5	43.75	43.05	1	13,978	0.01%
2022/03/04	9	44.90	3	45.55	45.25	6	13,893	0.04%
2022/03/03	8	44.78	1	45.00	44.95	7	13,591	0.05%
2022/03/02	12	45.13	4	44.56	44.50	8	13,513	0.06%
2022/03/01	6	44.68	4	44.95	44.80	2	13,411	0.01%
2022/02/25	40	45.77	36	46.03	44.50	4	13,260	0.03%
2022/02/24	6	44.55	6	44.18	43.95	0	12,558	0.00%
2022/02/23	4	44.36	4	44.15	44.10	0	11,928	0.00%
2022/02/22	21	41.62	29	42.41	41.95	-8	11,487	-0.07%
2022/02/21	34.3	45.99	16	46.25	43.80	18.3	11,259	0.16%
2022/02/18	32	42.71	41	42.79	44.30	-9	10,238	-0.09%
2022/02/17	4	40.69	4	40.83	40.30	0	9,889	0.00%
2022/02/16	5	40.94	13	40.92	41.00	-8	9,903	-0.08%
2022/02/15	6	39.70	11	39.53	39.70	-5	9,942	-0.05%
2022/02/11	0	0.00	2	40.20	39.90	-2	10,082	-0.02%
2022/02/10	2	40.20	5	40.12	40.45	-3	10,322	-0.03%
2022/02/09	6	39.20	8	39.14	39.20	-2	10,424	-0.02%
2022/02/08	4	39.25	0	0.00	38.95	4	10,534	0.04%
2022/02/07	3	38.03	5	38.04	39.05	-2	10,725	-0.02%
2022/01/26	20	35.80	1	35.90	35.60	19	11,122	0.17%
2022/01/24	0	0.00	3	36.95	37.05	-3	11,282	-0.03%
2022/01/21	3	36.93	11	37.03	36.70	-8	11,408	-0.07%
2022/01/19	6	38.63	6	39.34	38.45	0	11,563	0.00%
2022/01/18	2	39.60	0	0.00	39.65	2	11,669	0.02%
2022/01/14	2	39.90	3	39.90	40.00	-1	12,072	-0.01%
2022/01/13	1	40.80	0	0.00	40.50	1	12,124	0.01%
2022/01/12	2	40.30	5	40.70	41.20	-3	12,267	-0.02%
2022/01/11	3	41.32	0	0.00	40.95	3	12,517	0.02%
2022/01/10	6	40.90	0	0.00	40.90	6	12,993	0.05%
2022/01/07	5	43.20	1	42.00	41.90	4	13,083	0.03%
2022/01/06	20	43.13	21	43.28	43.00	-1	13,411	-0.01%
2022/01/05	4.1	43.87	5.2	44.08	43.70	-1.1	13,643	-0.01%
2022/01/04	5	44.65	6	44.30	44.65	-1	13,686	-0.01%
2022/01/03	10	44.32	6	45.01	44.20	4	14,030	0.03%
2021/12/29	0	0.00	0.2	45.40	45.40	-0.2	14,770	0.00%
2021/12/28	1	46.05	0	0.00	45.90	1	15,060	0.01%
2021/12/27	1	46.05	0	0.00	46.10	1	15,409	0.01%
2021/12/24	3	46.75	1	46.75	46.60	2	15,659	0.01%
2021/12/23	4.5	47.23	3.3	48.09	46.85	1.3	16,080	0.01%
2021/12/22	5.3	47.88	6.4	47.66	47.60	-1.1	16,309	-0.01%
2021/12/21	3.4	48.01	8	47.76	48.30	-4.7	16,421	-0.03%
2021/12/20	16	46.76	15.5	46.76	46.70	0.5	16,321	0.00%
2021/12/17	31	46.98	24	47.19	46.45	7	16,507	0.04%
2021/12/16	4	46.98	4	46.53	46.40	0	16,710	0.00%
2021/12/15	8.5	46.35	10.6	45.52	46.75	-2.1	16,713	-0.01%
2021/12/14	16	44.79	18	46.29	44.70	-2	16,837	-0.01%
2021/12/13	4	47.73	23	47.83	47.00	-19	17,025	-0.11%
2021/12/10	36	49.42	23	48.94	48.15	13	17,372	0.07%
2021/12/09	15.6	50.86	2	52.40	51.00	13.6	17,736	0.08%
2021/12/08	30	49.39	14	50.09	50.20	16	17,981	0.09%
2021/12/07	3	44.12	7	45.04	45.80	-4	17,768	-0.02%
2021/12/06	4	44.25	8	44.13	43.80	-4	18,102	-0.02%
2021/12/03	12	43.62	2	44.23	43.25	10	18,761	0.05%
2021/12/02	35	44.45	21	44.57	44.05	14	19,708	0.07%
2021/12/01	13	42.44	6	42.72	42.45	7	19,899	0.04%
2021/11/30	8	42.72	8	41.73	42.70	0	20,658	0.00%
2021/11/29	7	40.93	7	41.27	40.75	0	21,644	0.00%
2021/11/26	5	41.20	7	43.04	41.20	-2	22,686	-0.01%
2021/11/25	2	43.68	1	44.00	42.85	1	23,768	0.00%
2021/11/24	9	43.60	9	43.10	43.60	0	25,368	0.00%
2021/11/23	11	42.90	11	43.03	42.50	0	25,959	0.00%
2021/11/22	8	43.27	8	42.89	43.15	0	27,384	0.00%
2021/11/19	5	42.40	7	43.24	42.40	-2	28,767	-0.01%
2021/11/18	0	0.00	1	43.05	43.00	-1	30,998	0.00%
2021/11/17	2.8	43.43	2	43.03	43.05	0.8	31,371	0.00%
2021/11/16	4	44.09	2	43.20	44.20	2	32,589	0.01%
2021/11/15	3	42.58	2	42.53	42.70	1	34,574	0.00%
2021/11/12	2	42.55	4	42.41	42.55	-2	35,327	-0.01%
2021/11/11	4	42.76	5	43.37	41.50	-1	35,478	0.00%
2021/11/10	1	43.50	0	0.00	43.35	1	35,594	0.00%
2021/11/09	4	44.23	26	44.13	43.90	-22	35,942	-0.06%
2021/11/08	5	44.08	0	0.00	44.30	5	35,955	0.01%
2021/11/05	2	42.70	9	42.64	43.30	-7	36,121	-0.02%
2021/11/04	8	42.42	2.3	43.39	42.90	5.7	36,514	0.02%
2021/11/03	32	43.89	4.5	43.49	43.45	27.5	37,824	0.07%
2021/11/02	4	41.79	5.5	41.95	41.10	-1.5	38,083	0.00%
2021/11/01	0	0.00	8	41.45	41.10	-8	38,111	-0.02%
2021/10/29	6	40.68	3	40.73	40.80	3	38,187	0.01%
2021/10/28	10	41.70	10	40.60	40.20	0	38,417	0.00%
2021/10/27	9	40.83	11	40.70	40.65	-2	38,808	-0.01%
2021/10/25	5	41.80	5.2	42.02	42.00	-0.2	40,330	0.00%
2021/10/22	0	0.00	23.3	40.51	41.10	-23.3	40,941	-0.06%
2021/10/21	1.5	43.77	1	43.30	43.30	0.5	41,212	0.00%
2021/10/20	5	44.07	5	44.11	43.20	0	41,449	0.00%
2021/10/19	5	44.81	7	44.83	44.10	-2	41,844	0.00%
2021/10/18	13	44.39	15	44.75	45.65	-2	42,166	0.00%
2021/10/15	0	0.00	5	44.03	44.30	-5	42,403	-0.01%
2021/10/14	16	43.98	16	44.39	44.20	0	42,793	0.00%
2021/10/13	9	45.74	3	44.00	43.50	6	42,883	0.01%
2021/10/12	10	47.50	17	45.64	45.90	-7	44,043	-0.02%
2021/10/08	18	48.38	20.5	48.16	48.70	-2.5	44,735	-0.01%
2021/10/07	33	48.30	19	48.67	48.50	14	45,111	0.03%
2021/10/06	16	46.34	14	46.21	45.00	2	45,156	0.00%
2021/10/05	7	48.09	12	47.86	47.85	-5	45,594	-0.01%
2021/10/04	9	50.61	20	50.16	47.00	-11	46,100	-0.02%
2021/10/01	0	0.00	20	53.62	53.00	-20	47,629	-0.04%
2021/09/30	19	57.73	5	56.94	58.40	14	49,158	0.03%
2021/09/29	5	57.28	3	54.70	54.70	2	48,845	0.00%
2021/09/28	28	57.17	11	55.61	55.50	17	48,637	0.03%
2021/09/27	5	58.98	5	59.34	58.20	0	48,523	0.00%
2021/09/24	5	59.32	6	59.13	58.60	-1	48,505	0.00%
2021/09/23	10.2	59.37	5	58.56	58.10	5.2	48,309	0.01%
2021/09/22	1	57.10	2.3	57.02	57.70	-1.3	48,010	0.00%
2021/09/17	5	58.04	2	58.10	58.00	3	47,987	0.01%
2021/09/16	7	57.57	1.4	57.91	57.30	5.6	47,791	0.01%
2021/09/15	2.4	59.44	4	59.20	59.20	-1.6	47,790	0.00%
2021/09/14	34	60.39	33	60.92	59.10	1	47,320	0.00%
2021/09/13	9	62.24	14.9	62.19	61.50	-5.9	47,114	-0.01%
2021/09/10	11	60.51	9	60.14	59.80	2	46,563	0.00%
2021/09/09	49	60.20	58	59.48	59.90	-9	46,502	-0.02%
2021/09/08	14.5	59.07	9.5	58.93	60.30	5	48,879	0.01%
2021/09/07	11	59.39	4	58.65	57.60	7	50,797	0.01%
2021/09/06	26	58.67	16	57.89	55.80	10	52,497	0.02%
2021/09/03	36	60.97	17.3	61.32	60.70	18.7	54,167	0.03%
2021/09/02	66.3	63.38	33	63.34	63.80	33.3	54,218	0.06%
2021/09/01	144	63.20	114.7	64.36	61.90	29.3	55,198	0.05%	大買/大賣/
2021/08/31	75.2	67.72	46.5	67.79	67.70	28.7	54,516	0.05%
2021/08/30	169	69.24	178.2	68.52	67.00	-9.2	53,818	-0.02%	大買/大賣/
2021/08/27	54.9	64.85	285	64.79	64.30	-230.1	52,661	-0.44%	大賣/鉅額交易
2021/08/26	275	66.94	22.7	67.02	66.60	252.3	52,777	0.48%	大買/鉅額交易
2021/08/25	112.9	63.05	158.7	63.95	65.70	-45.8	52,918	-0.09%	大買/大賣/
2021/08/24	495.4	62.63	506.6	62.70	63.80	-11.2	52,005	-0.02%	大買/大賣/
2021/08/23	5	58.20	10	59.47	60.50	-5	50,543	-0.01%
2021/08/20	259.5	54.66	263	54.61	55.00	-3.5	51,324	-0.01%	大買/大賣/
2021/08/19	104.5	54.58	145.4	54.45	51.70	-40.9	51,051	-0.08%	大買/大賣/
2021/08/18	28	49.98	31.5	52.10	52.40	-3.5	50,007	-0.01%
2021/08/17	1	48.00	2	48.30	47.70	-1	50,557	0.00%
2021/08/16	3	50.00	5	49.51	48.50	-2	50,984	0.00%
2021/08/13	15	51.82	17	51.55	49.50	-2	51,529	0.00%
2021/08/12	3.5	49.64	2.5	49.58	50.30	1	51,812	0.00%
2021/08/11	38	48.93	21	48.82	49.10	17	52,430	0.03%
2021/08/10	14	51.29	7.5	52.12	50.40	6.5	52,970	0.01%
2021/08/09	64.5	53.57	63	53.37	52.10	1.5	52,740	0.00%
2021/08/06	255	54.05	255	54.06	54.10	0	51,535	0.00%	大買/大賣/
2021/08/05	3	50.90	3	51.07	49.20	0	51,190	0.00%
2021/08/04	4	51.45	4	51.15	50.90	0	51,652	0.00%
2021/08/03	6	51.85	5.5	51.82	51.20	0.5	53,098	0.00%
2021/08/02	14.5	49.24	18	49.71	51.00	-3.5	53,338	-0.01%
2021/07/30	47	53.67	41	53.92	50.00	6	54,107	0.01%
2021/07/29	28.5	50.79	32.5	51.58	54.40	-4	53,367	-0.01%
2021/07/28	76	46.62	75	47.06	49.50	1	52,449	0.00%
2021/07/27	142	47.79	146	47.63	46.50	-4	51,673	-0.01%	大買/大賣/
2021/07/26	15	50.27	20	50.46	49.30	-5	51,299	-0.01%
2021/07/23	27	52.40	25	52.52	53.50	2	50,976	0.00%
2021/07/22	60	49.86	68	49.64	49.85	-8	50,458	-0.02%
2021/07/21	40	52.85	34.3	53.79	51.70	5.7	49,923	0.01%
2021/07/20	11.3	55.04	3	55.10	56.40	8.3	49,293	0.02%
2021/07/16	115	56.99	115	57.46	55.00	0	48,672	0.00%	大買/大賣/
2021/07/15	5	55.14	14.5	54.32	55.90	-9.5	47,599	-0.02%
2021/07/14	58.5	52.32	39	52.33	50.90	19.5	47,513	0.04%
2021/07/13	19	55.43	20	57.51	54.40	-1	46,883	0.00%
2021/07/12	30	61.52	22	62.20	60.40	8	47,094	0.02%
2021/07/09	72	65.35	67	63.00	62.70	5	46,827	0.01%
2021/07/08	322	70.15	317	70.51	68.30	5	47,679	0.01%	大買/大賣/
2021/07/07	96	71.06	95	71.80	71.10	1	46,134	0.00%
2021/07/02	1	70.00	5.4	67.00	67.50	-4.4	45,037	-0.01%
2021/07/01	0	0.00	5	68.90	69.00	-5	45,081	-0.01%
2021/06/30	0	0.00	1	63.00	63.90	-1	45,006	0.00%
2021/06/29	0	0.00	26.6	59.49	59.00	-26.6	44,970	-0.06%
2021/06/28	0	0.00	340	62.20	62.20	-340	44,934	-0.76%	大賣/鉅額交易
2021/06/25	185	59.50	0	0.00	59.40	185	44,861	0.41%	大買/鉅額交易
2021/06/24	210	58.92	7	58.44	60.90	203	44,838	0.45%	大買/鉅額交易
2021/06/22	20	69.16	18	68.86	68.90	2	44,606	0.00%
2021/06/21	27	61.90	50.5	63.32	63.80	-23.5	44,233	-0.05%
2021/06/18	92	57.50	4.1	55.56	58.00	87.9	45,082	0.19%
2021/06/17	67	52.29	20.8	50.65	52.80	46.2	45,290	0.10%
2021/06/16	474	47.36	490	46.57	48.05	-16	42,907	-0.04%	大買/大賣/
2021/06/15	58	42.16	185	42.04	43.70	-127	40,585	-0.31%	大賣/鉅額交易
2021/06/11	17	38.06	34	38.83	39.75	-17	37,979	-0.04%
2021/06/10	6.5	35.44	5	35.79	36.15	1.5	36,106	0.00%
2021/06/09	21	37.80	10	37.65	36.60	11	35,605	0.03%
2021/06/08	204	36.47	201.5	36.90	36.90	2.5	33,536	0.01%	大買/大賣/
2021/06/07	32	34.96	38	33.09	33.55	-6	33,183	-0.02%
2021/06/04	8.3	37.10	26	37.72	35.45	-17.7	32,705	-0.05%
2021/06/03	22.7	38.92	26	39.00	38.30	-3.3	32,180	-0.01%
2021/06/02	147.5	39.30	117	38.98	37.70	30.5	31,370	0.10%	大買/大賣/
2021/06/01	46	36.09	33	35.23	36.60	13	29,844	0.04%
2021/05/31	33	36.93	78	36.85	35.20	-45	29,322	-0.15%
2021/05/28	64	36.17	54	36.22	36.25	10	28,468	0.04%
2021/05/27	20	35.99	15	36.02	35.55	5	27,260	0.02%
2021/05/26	19.5	35.35	0.5	34.90	34.70	19	26,202	0.07%
2021/05/25	40	34.47	51.5	32.53	33.00	-11.5	25,070	-0.05%
2021/05/24	14	32.39	32	33.19	33.25	-18	23,739	-0.08%
2021/05/21	35	29.82	15	29.50	30.25	20	23,232	0.09%
2021/05/20	16	28.77	21	28.19	27.50	-5	22,566	-0.02%
2021/05/19	29	28.61	22.5	28.55	27.90	6.5	22,070	0.03%
2021/05/18	3.5	25.89	4	25.98	26.95	-0.5	21,209	0.00%
2021/05/17	1	25.35	0	0.00	25.20	1	20,287	0.00%
2021/05/14	31	29.46	46	29.53	27.95	-15	19,953	-0.08%
2021/05/13	6	33.79	7	31.09	31.05	-1	19,467	-0.01%
2021/05/12	3.5	37.46	9	36.49	34.45	-5.5	19,082	-0.03%
2021/05/11	64	38.21	75.5	38.30	38.25	-11.5	18,559	-0.06%
2021/05/10	3	34.43	4	33.20	35.55	-1	16,953	-0.01%
2021/05/07	20	31.16	9	31.18	32.35	11	16,299	0.07%
2021/05/04	0	0.00	0.1	26.10	26.10	-0.1	14,922	0.00%
2021/04/22	0	0.00	22	30.50	30.00	-22	15,665	-0.14%
2021/04/21	21	31.83	0.5	33.30	33.30	20.5	15,530	0.13%
2021/04/20	37.5	29.94	38	30.08	30.30	-0.5	15,294	0.00%
2021/04/19	0	0.00	0.6	27.55	27.55	-0.6	14,488	0.00%
2021/04/16	6	24.68	18	23.92	25.05	-12	14,367	-0.08%
2021/04/15	4.5	22.88	3	22.65	22.80	1.5	13,506	0.01%
2021/04/14	24	22.86	17	22.87	23.00	7	13,125	0.05%
2021/04/13	7	21.20	3	21.65	21.65	4	11,426	0.04%
2021/04/12	0	0.00	23	19.85	19.70	-23	10,992	-0.21%
2021/04/09	1	20.25	13.1	19.86	18.80	-12.1	10,562	-0.11%
2021/04/08	9	19.65	1	19.50	19.65	8	10,215	0.08%
2021/04/07	4.1	19.10	13	18.38	19.35	-8.9	10,214	-0.09%
2021/04/01	21	17.95	16	18.14	18.00	5	10,401	0.05%
2021/03/31	2	18.00	12	18.01	18.00	-10	10,538	-0.09%
2021/03/30	0	0.00	2	17.65	17.65	-2	10,717	-0.02%
2021/03/29	5	18.35	15	18.47	18.20	-10	11,215	-0.09%
2021/03/26	1	17.20	11	17.14	17.75	-10	11,431	-0.09%
2021/03/25	3	16.53	0	0.00	16.45	3	11,419	0.03%
2021/03/24	10	16.55	1	17.50	17.15	9	11,581	0.08%
2021/03/23	67	18.02	10	18.69	17.55	57	11,514	0.50%
2021/03/22	8	18.63	18	18.44	18.75	-10	10,458	-0.10%
2021/03/19	6	16.56	5	16.86	17.05	1	9,986	0.01%
2021/03/18	15	14.77	14	14.74	15.50	1	9,503	0.01%
2021/03/17	0	0.00	5	13.87	14.10	-5	9,043	-0.06%
2021/03/16	21.1	13.45	9	13.64	13.85	12.1	8,790	0.14%
2021/03/15	0	0.00	10	12.70	12.75	-10	8,337	-0.12%
2021/03/09	0	0.00	10	11.75	11.80	-10	7,881	-0.13%
2021/03/08	10	11.75	0	0.00	11.65	10	7,835	0.13%
2021/03/05	3	12.05	0	0.00	11.45	3	7,790	0.04%
2021/03/03	0	0.00	1	11.45	11.45	-1	7,697	-0.01%
2021/02/24	10	11.55	0	0.00	11.65	10	7,539	0.13%
2021/02/22	0	0.00	12	11.90	12.10	-12	7,259	-0.17%
2021/02/19	4	11.79	2	11.60	11.50	2	7,117	0.03%
2021/02/17	0	0.00	15	10.10	10.35	-15	6,787	-0.22%
2021/02/03	5	10.05	0	0.00	9.98	5	6,780	0.07%
2021/02/02	0	0.00	1	10.35	10.35	-1	7,029	-0.01%
2021/01/29	0	0.00	14	10.00	9.81	-14	6,910	-0.20%
2021/01/28	0	0.00	1	10.10	10.25	-1	7,253	-0.01%
2021/01/27	0	0.00	10	10.00	9.96	-10	7,213	-0.14%
2021/01/25	0	0.00	3	10.30	10.75	-3	7,238	-0.04%
2021/01/22	19	10.28	0	0.00	10.25	19	7,138	0.27%
2021/01/21	4	10.00	0	0.00	9.72	4	7,113	0.06%
2021/01/20	10	10.30	0	0.00	9.56	10	7,016	0.14%
2021/01/19	2	11.40	0	0.00	10.45	2	6,930	0.03%
2021/01/18	15	11.20	0	0.00	11.00	15	6,890	0.22%
2021/01/15	61	11.17	61	12.61	11.20	0	6,737	0.00%
2021/01/13	0	0.00	5	11.55	11.25	-5	5,699	-0.09%
2021/01/11	0	0.00	1	12.65	12.85	-1	5,484	-0.02%
2021/01/07	0	0.00	6	11.63	11.40	-6	5,419	-0.11%
2020/12/30	0	0.00	11	12.84	12.70	-11	5,236	-0.21%
2020/12/29	0	0.00	20	13.18	13.20	-20	5,090	-0.39%
2020/12/28	36	14.05	1	14.40	14.50	35	4,900	0.71%
2020/12/25	1	13.20	1	13.30	13.20	0	4,643	0.00%
2020/12/23	62	10.42	83	10.74	11.95	-21	4,179	-0.50%
2020/12/22	45	10.91	21	10.95	10.90	24	3,646	0.66%
2020/12/21	0	0.00	1	9.98	9.98	-1	3,314	-0.03%
2020/12/18	1	8.79	1	9.08	9.08	0	3,239	0.00%
2020/12/17	0	0.00	3	8.20	8.26	-3	3,017	-0.10%
2020/12/16	0	0.00	1	8.40	8.48	-1	2,959	-0.03%
2020/12/15	0	0.00	5	8.24	8.03	-5	2,864	-0.17%
2020/12/14	3	7.90	1	7.88	7.94	2	2,668	0.07%
2020/12/08	97	7.66	97	7.98	7.79	0	2,572	0.00%
2020/12/07	10	7.35	0	0.00	7.40	10	2,475	0.40%
2020/12/03	0	0.00	0	7.40	7.41	0	2,640	0.00%
2020/12/02	0	0.00	19	7.51	7.51	-19	2,732	-0.70%
2020/11/30	0	0.00	1	7.70	7.63	-1	2,732	-0.04%
2020/11/25	20	7.33	0	0.00	7.32	20	2,833	0.71%
2020/11/20	0	0.00	10	7.16	7.11	-10	2,818	-0.35%
2020/11/17	0	0.00	2	7.00	7.06	-2	2,791	-0.07%
2020/11/12	0	0.00	30	7.13	7.08	-30	2,794	-1.07%
2020/11/11	2	7.32	0	0.00	7.18	2	2,779	0.07%
2020/11/10	33	7.58	35	7.61	7.20	-2	2,747	-0.07%
2020/11/09	10	7.29	0	0.00	7.29	10	2,431	0.41%
2020/11/06	35	7.21	0	0.00	7.18	35	2,383	1.47%
2020/11/05	15	7.20	15	7.28	7.19	0	2,383	0.00%
2020/11/03	2	6.99	2	7.09	6.95	0	2,005	0.00%
2020/10/29	0	0.00	1	7.14	7.16	-1	1,871	-0.05%
2020/10/28	0	0.00	5	6.99	6.99	-5	1,802	-0.28%
2020/10/27	1	7.19	4	7.21	7.19	-3	1,782	-0.17%
2020/10/26	16	7.37	0	0.00	7.39	16	1,757	0.91%
2020/09/01	0	0.00	1	7.41	7.30	-1	1,740	-0.06%
2020/08/25	0	0.00	1	6.15	6.38	-1	1,533	-0.07%
2020/08/19	1	6.43	0	0.00	6.26	1	1,522	0.07%
2020/08/17	0	0.00	20	6.53	6.42	-20	1,500	-1.33%
2020/08/13	0.4	6.17	0	0.00	6.17	0.4	1,470	0.03%
2020/08/12	20	6.18	0	0.00	6.17	20	1,474	1.36%
2020/08/10	5	6.27	5	6.37	6.37	0	1,493	0.00%
2020/07/08	0	0.00	2	6.85	6.76	-2	1,498	-0.13%
2020/07/03	7	7.03	5	7.06	6.90	2	1,429	0.14%
2020/06/30	0	0.00	15	6.38	6.39	-15	1,210	-1.24%
2020/06/29	15	6.33	0	0.00	6.33	15	1,200	1.25%
2020/06/24	0	0.00	20	6.55	6.52	-20	1,191	-1.68%
2020/06/23	20	6.61	0	0.00	6.61	20	1,181	1.69%
2020/06/18	0	0.00	2	6.71	6.54	-2	1,123	-0.18%
2020/06/17	2	6.61	3.3	6.55	6.53	-1.3	1,107	-0.11%
2020/06/16	5	6.25	0	0.00	6.31	5	1,060	0.47%
2020/05/28	0	0.00	76	5.07	5.05	-76	682	-11.13%
2020/05/27	0	0.00	24.8	5.06	5.04	-24.8	678	-3.65%
2020/05/26	0	0.00	64	5.07	5.03	-64	669	-9.56%
2020/05/12	0	5.50	0	0.00	5.60	0	563	0.00%
2020/04/16	0	0.00	0.5	5.44	5.44	-0.5	456	-0.11%
2020/04/09	0	0.00	4	5.00	4.99	-4	404	-0.99%
2019/06/18	0	0.00	0	8.31	8.36	0	305	-0.01%
2019/06/05	0	0.00	1	8.40	8.45	-1	349	-0.28%
2019/03/13	10	10.68	10	10.60	10.70	0	536	0.00%
2019/02/13	0	0.00	5	7.16	7.15	-5	550	-0.91%
2019/02/12	0	0.00	0	7.09	7.15	0	546	0.00%
2019/01/24	0	0.00	10	7.31	7.34	-10	529	-1.89%
2019/01/22	0	0.00	5	7.42	7.42	-5	518	-0.96%
2019/01/09	1	7.42	0	0.00	7.40	1	713	0.14%
2018/12/26	0	0.00	1	7.38	7.33	-1	796	-0.13%
2018/12/06	0	0.00	10	7.43	7.36	-10	682	-1.47%
2018/11/28	10	7.60	0	0.00	7.66	10	660	1.51%
2018/11/22	0	0.00	82	7.19	7.20	-82	636	-12.88%
2018/11/21	0	0.00	60	7.25	7.26	-60	631	-9.50%
2018/11/19	0	0.00	108	7.23	7.22	-108	624	-17.31%	大賣/鉅額交易
2018/10/25	0	0.00	5	7.44	7.50	-5	860	-0.58%
2018/10/23	0	0.00	2	8.05	7.86	-2	843	-0.24%
2018/10/19	5	8.24	12	8.24	8.24	-7	814	-0.86%
2018/10/18	10	8.20	0	0.00	8.42	10	760	1.31%
2018/10/16	0	0.00	5	7.97	7.93	-5	726	-0.69%
2018/10/15	5	8.14	5	7.70	8.00	0	698	0.00%
2018/09/25	10	7.91	0	0.00	7.92	10	675	1.48%
2018/05/07	1	7.99	6.2	8.01	8.03	-5.2	1,079	-0.49%
2018/04/02	0	0.00	10	7.16	7.20	-10	1,093	-0.91%
2018/03/31	0	0.00	0.9	7.25	7.25	-0.9	1,084	-0.08%
2018/03/30	0	0.00	12	7.33	7.32	-12	1,075	-1.12%
2018/03/27	10	7.32	0	0.00	7.39	10	1,034	0.97%
2018/03/23	0	0.00	401	7.12	7.17	-401	677	-59.18%	大賣/鉅額交易
2018/03/14	16	8.81	0	0.00	8.81	16	458	3.49%
2018/03/13	34	8.81	0	0.00	8.85	34	460	7.38%
2018/03/09	42	8.79	0	0.00	8.78	42	476	8.81%
2018/01/31	28	9.25	0	0.00	9.23	28	539	5.19%
2018/01/08	5	9.48	0	0.00	9.53	5	510	0.98%