四維航 (5608)-元大-台中券商分點個股進出

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
20.60
漲跌
▼0.55
漲幅
-2.60%
成交量
2,632張
產業
上市航運類股
722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－元大-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中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
2024/05/23	0	0.00	2	20.70	20.60	-2	4,677	-0.04%
2024/05/22	3	21.13	1	21.20	21.15	2	4,666	0.04%
2024/05/21	0	0.00	16	20.55	20.55	-16	4,653	-0.34%
2024/05/20	6	21.23	14	21.05	20.90	-8	4,684	-0.17%
2024/05/17	0	0.00	16	21.27	21.30	-16	4,658	-0.34%
2024/05/16	6	21.98	12	21.66	21.95	-6	4,568	-0.13%
2024/05/15	58.3	22.22	18	22.04	21.70	40.3	4,428	0.91%
2024/05/14	17	21.96	49	21.82	22.00	-32	4,119	-0.78%
2024/05/13	28.5	21.64	18	21.61	21.35	10.5	3,602	0.29%
2024/05/10	14	20.80	19	20.76	20.75	-5	3,189	-0.16%
2024/05/09	0	0.00	8	20.23	20.30	-8	2,889	-0.28%
2024/05/08	27	20.43	43.2	20.18	19.85	-16.2	2,730	-0.59%
2024/05/07	10.1	19.80	4	19.74	19.70	6.1	2,422	0.25%
2024/05/03	2.1	19.75	0	0.00	19.55	2.1	2,347	0.09%
2024/05/02	5	19.93	0	0.00	19.70	5	2,310	0.22%
2024/04/30	32	19.95	10	20.03	20.10	22	2,282	0.96%
2024/04/29	1	19.70	0	0.00	19.55	1	2,135	0.05%
2024/04/26	0	0.00	5	19.20	19.35	-5	2,060	-0.24%
2024/04/25	0	0.00	2	18.75	18.60	-2	1,981	-0.10%
2024/04/23	0	18.68	0.1	18.65	18.75	-0.1	2,006	0.00%
2024/04/22	1	19.15	0	0.00	18.55	1	2,014	0.05%
2024/04/19	0	0.00	1	19.05	18.55	-1	1,982	-0.05%
2024/04/17	0.7	18.40	0	0.00	18.45	0.7	1,895	0.04%
2024/04/15	0	0.00	1	19.60	19.30	-1	1,958	-0.05%
2024/04/09	0	0.00	1	18.60	18.65	-1	2,212	-0.05%
2024/04/08	0	0.00	1	18.45	18.45	-1	2,280	-0.04%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/27	0	0.00	1	18.55	18.45	-1	2,659	-0.04%
2024/03/26	0	0.00	1	19.00	18.55	-1	2,817	-0.04%
2024/03/22	1	18.95	0	0.00	19.05	1	2,906	0.03%
2024/03/20	1	19.05	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	19.50	0	0.00	19.45	0	3,173	0.00%
2024/03/15	1	18.80	0	0.00	19.65	1	3,269	0.03%
2024/03/13	0	0.00	1	19.40	19.40	-1	3,451	-0.03%
2024/03/07	0	0.00	4	19.70	19.50	-4	5,923	-0.07%
2024/03/06	1	19.85	0	0.00	19.80	1	6,307	0.02%
2024/03/05	3	19.90	1	19.95	20.10	2	6,441	0.03%
2024/03/04	0	0.00	2	19.80	19.80	-2	7,003	-0.03%
2024/03/01	1	20.00	0	0.00	20.00	1	7,171	0.01%
2024/02/29	3	20.07	1	19.80	20.10	2	7,190	0.03%
2024/02/26	4	19.85	5	19.85	19.80	-1	7,127	-0.01%
2024/02/22	1	20.00	2	20.00	20.10	-1	7,088	-0.01%
2024/02/21	12	20.11	1	20.10	20.05	11	7,042	0.16%
2024/02/20	2	19.78	3	19.75	19.70	-1	6,968	-0.01%
2024/02/15	3	18.80	0	0.00	19.05	3	6,941	0.04%
2024/02/05	0.2	18.90	0	0.00	18.85	0.2	6,951	0.00%
2024/01/31	0	19.40	0	0.00	19.40	0	6,913	0.00%
2024/01/19	1	19.15	0	0.00	19.25	1	6,894	0.01%
2024/01/18	1	19.40	0	0.00	19.35	1	6,893	0.01%
2024/01/17	1	19.35	2	19.10	19.10	-1	6,882	-0.01%
2024/01/12	4	20.05	0	0.00	20.00	4	6,861	0.06%
2024/01/10	2	19.75	0	0.00	19.80	2	6,925	0.03%
2024/01/09	0	20.55	2	20.70	20.30	-2	6,893	-0.03%
2024/01/08	13	21.75	13	21.30	21.30	0	6,839	0.00%
2024/01/05	13	21.65	13	21.60	21.70	0	6,793	0.00%
2024/01/04	4	21.70	1	21.85	21.55	3	6,685	0.04%
2024/01/03	2	20.93	1	21.05	20.95	1	6,539	0.02%
2023/12/26	0	0.00	5	20.90	20.95	-5	6,427	-0.08%
2023/12/25	2	20.70	1	20.40	20.40	1	6,355	0.02%
2023/12/21	5	22.02	2	22.15	22.10	3	6,181	0.05%
2023/12/20	0	0.00	1	21.30	21.45	-1	6,018	-0.02%
2023/12/19	3	21.63	1	21.55	21.40	2	5,989	0.03%
2023/12/18	13	22.01	13	21.49	21.70	0	5,966	0.00%
2023/12/15	1	21.15	1	21.25	21.25	0	5,984	0.00%
2023/12/14	2	21.20	1	21.10	21.10	1	6,033	0.02%
2023/12/13	6	21.90	1	21.85	21.65	5	6,061	0.08%
2023/12/12	2	21.85	1	21.90	21.65	1	6,318	0.02%
2023/12/11	9	22.06	7	21.94	22.00	2	6,362	0.03%
2023/12/08	1	22.20	2	22.18	22.15	-1	6,290	-0.02%
2023/12/07	4	22.73	12	22.73	22.50	-8	6,127	-0.13%
2023/12/06	1	23.20	16	23.59	23.55	-15	5,917	-0.25%
2023/12/05	195	24.05	174	24.12	24.00	21	5,593	0.38%	大買/大賣/
2023/12/04	3	22.40	23	22.48	23.35	-20	4,171	-0.48%
2023/12/01	20	21.15	18	21.06	21.25	2	3,637	0.05%
2023/11/30	4	20.29	2	20.30	19.95	2	3,249	0.06%
2023/11/29	1	19.60	2	19.80	19.80	-1	3,115	-0.03%
2023/11/28	1	19.70	5	20.02	20.20	-4	2,523	-0.16%
2023/11/27	3	18.70	8	18.55	18.40	-5	2,339	-0.21%
2023/11/22	12	18.00	0	0.00	17.85	12	2,358	0.51%
2023/11/21	0	0.00	8	17.90	17.95	-8	2,395	-0.33%
2023/11/08	1	17.85	1	17.85	17.85	0	3,395	0.00%
2023/11/02	0	0.00	1	17.95	18.10	-1	3,540	-0.03%
2023/10/31	2	17.88	0	0.00	17.70	2	3,556	0.06%
2023/10/27	0	0.00	1	18.25	18.10	-1	3,587	-0.03%
2023/10/26	4	18.14	0	0.00	18.05	4	3,629	0.11%
2023/10/18	2	18.53	0	0.00	18.55	2	3,807	0.05%
2023/10/17	1	18.50	0	0.00	18.55	1	3,792	0.03%
2023/10/11	0	0.00	3	19.20	19.10	-3	3,896	-0.08%
2023/10/05	0	0.00	1	19.25	19.20	-1	3,906	-0.03%
2023/10/04	2	19.10	1	18.80	19.15	1	3,898	0.03%
2023/10/03	2	19.10	0	0.00	18.85	2	3,888	0.05%
2023/10/02	0	0.00	1	19.15	19.15	-1	3,882	-0.03%
2023/09/27	11	20.11	10	19.75	19.65	1	3,860	0.03%
2023/09/25	3	19.85	0	0.00	19.85	3	3,897	0.08%
2023/09/22	1	19.90	1	19.80	19.90	0	3,917	0.00%
2023/09/21	6	20.25	22	20.18	20.00	-16	3,909	-0.41%
2023/09/20	0	0.00	4.1	20.62	20.45	-4.1	3,869	-0.11%
2023/09/19	0	0.00	1	20.75	20.65	-1	3,679	-0.03%
2023/09/18	1	20.60	1	20.55	20.55	0	3,597	0.00%
2023/09/15	27	20.64	12	20.84	20.55	15	3,512	0.43%
2023/09/14	2	19.60	4	19.75	19.75	-2	3,182	-0.06%
2023/09/12	0	0.00	5	18.90	18.90	-5	3,116	-0.16%
2023/09/11	1	18.80	0	0.00	18.80	1	3,136	0.03%
2023/09/08	21	19.25	20	19.05	19.05	1	3,176	0.03%
2023/09/05	20	19.38	20	19.45	19.45	0	3,160	0.00%
2023/09/04	5	19.35	0	0.00	19.35	5	3,185	0.16%
2023/09/01	10	19.15	10	19.05	19.05	0	3,170	0.00%
2023/08/31	1	19.25	0	0.00	19.15	1	3,179	0.03%
2023/08/30	10	19.65	10	19.30	19.25	0	3,199	0.00%
2023/08/28	90	19.48	90	19.15	19.15	0	3,217	0.00%
2023/08/24	31	19.70	32	19.70	19.70	-1	3,164	-0.03%
2023/08/23	48	20.40	46	20.24	20.25	2	3,126	0.06%
2023/08/22	20	19.69	22	20.50	20.45	-2	3,054	-0.07%
2023/08/21	35	20.26	31	20.10	20.10	4	2,924	0.14%
2023/08/18	10	19.00	11	20.36	20.40	-1	2,443	-0.04%
2023/08/16	0	18.20	0	0.00	18.00	0	2,295	0.00%
2023/08/15	0	0.00	1	18.15	18.15	-1	2,295	-0.04%
2023/08/14	2	17.65	2	17.78	17.55	0	2,277	0.00%
2023/08/11	0	0.00	2	18.10	18.10	-2	2,244	-0.09%
2023/08/10	1	18.70	2	18.75	18.70	-1	2,124	-0.05%
2023/08/08	2	19.03	0	0.00	19.00	2	2,113	0.09%
2023/08/04	1	19.40	0	0.00	19.55	1	2,153	0.05%
2023/08/02	0	0.00	1	19.40	19.40	-1	2,161	-0.05%
2023/07/31	2	19.58	1	19.60	19.55	1	2,185	0.05%
2023/07/28	10	20.26	10	20.21	20.00	0	2,149	0.00%
2023/07/27	4	19.69	1	19.55	19.70	3	2,062	0.15%
2023/07/26	1	19.20	10	19.18	19.10	-9	2,021	-0.45%
2023/07/24	4	19.00	3	19.05	19.00	1	2,014	0.05%
2023/07/18	4	20.53	0	0.00	20.40	4	2,023	0.20%
2023/07/17	10	22.45	2	22.65	22.45	8	1,979	0.40%
2023/07/14	0	0.00	2	22.23	22.30	-2	1,989	-0.10%
2023/07/12	1	22.50	0	0.00	22.30	1	2,005	0.05%
2023/07/11	0	0.00	1.5	22.80	22.85	-1.5	2,001	-0.08%
2023/07/10	2	22.85	4	22.80	22.75	-2	2,026	-0.10%
2023/07/07	1	23.10	0	0.00	23.10	1	2,052	0.05%
2023/07/04	1	23.90	1	23.55	23.55	0	2,185	0.00%
2023/07/03	2	23.75	3	23.55	23.50	-1	2,209	-0.05%
2023/06/19	0	0.00	1	23.35	23.35	-1	2,520	-0.04%
2023/06/16	0	0.00	1	23.80	23.75	-1	2,554	-0.04%
2023/06/15	2	23.58	0	0.00	23.65	2	2,577	0.08%
2023/06/14	3	23.75	0	0.00	23.65	3	2,633	0.11%
2023/06/12	0	0.00	0.1	23.20	23.15	-0.1	3,031	0.00%
2023/06/08	1	23.75	0	0.00	23.55	1	3,264	0.03%
2023/06/05	1	23.15	0	0.00	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	0	0.00	1	22.45	22.50	-1	4,484	-0.02%
2023/05/26	0	0.00	1	23.30	23.00	-1	8,096	-0.01%
2023/05/25	4	23.54	0	0.00	23.50	4	8,546	0.05%
2023/05/22	0	0.00	2	23.80	23.95	-2	8,707	-0.02%
2023/05/19	1	23.50	4	23.54	23.50	-3	8,705	-0.03%
2023/05/17	1	23.80	0	0.00	23.75	1	8,721	0.01%
2023/05/10	12	23.78	11	23.80	24.10	1	8,858	0.01%
2023/05/09	0	0.00	11	23.45	23.30	-11	8,828	-0.12%
2023/05/08	4	23.48	1	23.50	23.40	3	8,844	0.03%
2023/05/02	5	24.65	4	24.69	24.65	1	9,054	0.01%
2023/04/26	0	0.00	1	24.10	24.40	-1	9,140	-0.01%
2023/04/25	0	0.00	4	24.80	24.55	-4	9,128	-0.04%
2023/04/21	2	25.50	0	0.00	25.50	2	9,128	0.02%
2023/04/19	1	26.55	10	26.55	26.35	-9	9,142	-0.10%
2023/04/18	2	27.03	1	27.40	26.75	1	9,138	0.01%
2023/04/17	1	27.30	0	0.00	27.30	1	9,142	0.01%
2023/04/14	3	26.70	3	26.77	27.10	0	9,195	0.00%
2023/04/12	6	27.02	5	26.90	26.95	1	9,219	0.01%
2023/04/11	10	27.03	5	27.05	27.05	5	9,229	0.05%
2023/04/07	1	27.15	4	27.19	27.25	-3	9,327	-0.03%
2023/04/06	5	26.65	2	26.83	26.60	3	9,454	0.03%
2023/03/31	1	26.35	0	0.00	26.30	1	9,552	0.01%
2023/03/30	1	26.40	0	0.00	26.30	1	10,377	0.01%
2023/03/27	11	26.90	12	26.75	27.05	-1	10,957	-0.01%
2023/03/24	5	26.50	0	0.00	26.40	5	11,421	0.04%
2023/03/23	9	26.34	7	26.63	26.20	2	11,589	0.02%
2023/03/22	0	0.00	12	27.33	27.10	-12	11,652	-0.10%
2023/03/21	0	0.00	3	27.32	27.35	-3	11,700	-0.03%
2023/03/20	3	27.30	10	27.34	27.10	-7	11,728	-0.06%
2023/03/17	11	27.32	0	0.00	27.45	11	11,858	0.09%
2023/03/16	7	28.11	0	0.00	27.20	7	11,863	0.06%
2023/03/15	3	28.47	1	29.20	28.10	2	11,814	0.02%
2023/03/14	2	28.20	2	28.75	28.55	0	11,682	0.00%
2023/03/13	3	28.57	10.1	28.86	28.85	-7.1	11,698	-0.06%
2023/03/10	7	29.30	13	29.11	28.65	-6	11,695	-0.05%
2023/03/09	18	29.67	13	29.52	29.45	5	11,772	0.04%
2023/03/08	9	29.36	12.1	29.37	29.20	-3.1	11,774	-0.03%
2023/03/07	6.1	30.24	22.5	30.22	30.15	-16.4	11,672	-0.14%
2023/03/06	16.1	30.40	23.2	30.31	30.50	-7.1	11,831	-0.06%
2023/03/03	33.2	30.29	29.2	29.99	30.80	4	11,762	0.03%
2023/03/02	58	29.74	58.7	29.87	29.70	-0.7	11,512	-0.01%
2023/03/01	34	28.70	69	29.03	28.40	-35	10,692	-0.33%
2023/02/24	93.2	27.68	68	27.71	28.60	25.2	9,782	0.26%
2023/02/23	19.5	26.06	34	26.13	26.10	-14.5	8,677	-0.17%
2023/02/22	3	24.75	3	24.68	24.60	0	8,298	0.00%
2023/02/20	0	0.00	3	23.90	23.95	-3	8,417	-0.04%
2023/02/17	3	23.80	0	0.00	23.70	3	8,808	0.03%
2023/02/16	3	23.80	2	23.83	23.80	1	9,135	0.01%
2023/02/14	2	23.45	0	0.00	23.55	2	9,274	0.02%
2023/02/13	1	23.65	13	23.70	23.35	-12	9,331	-0.13%
2023/02/10	0	0.00	0	24.20	24.05	0	9,472	0.00%
2023/02/09	1	24.65	0	0.00	24.50	1	9,676	0.01%
2023/02/08	0	0.00	4	24.70	24.65	-4	9,803	-0.04%
2023/02/07	4	24.75	0	0.00	24.70	4	9,825	0.04%
2023/02/06	3	24.78	0	0.00	24.85	3	9,893	0.03%
2023/02/03	0	25.35	1	25.55	25.25	-1	9,994	-0.01%
2023/02/01	6	25.01	1	25.05	25.05	5	9,828	0.05%
2023/01/31	0	0.00	11	24.90	24.95	-11	9,801	-0.11%
2023/01/17	14	24.59	14	24.71	24.65	0	9,777	0.00%
2023/01/13	1	24.15	1	24.25	24.00	0	9,736	0.00%
2023/01/11	1	24.35	0	0.00	24.20	1	9,747	0.01%
2023/01/10	0	0.00	0	24.55	24.20	0	9,755	0.00%
2023/01/09	14	24.13	3.1	24.31	24.35	10.9	9,774	0.11%
2023/01/06	2	24.15	9	24.05	24.20	-7	9,808	-0.07%
2023/01/05	10	24.45	0	24.50	24.30	10	9,838	0.10%
2023/01/04	0.1	24.71	1	24.50	24.35	-0.9	9,848	-0.01%
2023/01/03	1	24.95	0	24.95	25.00	1	9,807	0.01%
2022/12/30	0	0.00	0.1	25.24	25.10	-0.1	9,835	0.00%
2022/12/29	4	25.00	1	25.05	25.05	3	9,871	0.03%
2022/12/28	0.1	25.37	1	25.05	25.05	-0.9	9,954	-0.01%
2022/12/27	6	25.60	2	25.35	25.45	4	9,993	0.04%
2022/12/26	7	25.56	46	25.56	25.60	-39	9,946	-0.39%
2022/12/23	5	26.33	21	26.28	26.45	-16	9,782	-0.16%
2022/12/22	82	27.39	33	27.41	26.65	49	9,662	0.51%
2022/12/21	2	26.05	1	26.20	26.25	1	8,896	0.01%
2022/12/20	2	26.28	5	26.08	25.45	-3	8,722	-0.03%
2022/12/19	5	25.39	0	0.00	25.35	5	8,595	0.06%
2022/12/16	12	26.23	21	26.43	26.25	-9	8,458	-0.11%
2022/12/15	10	25.68	5	25.73	25.65	5	8,039	0.06%
2022/12/14	1	24.42	0	0.00	24.70	1	8,006	0.01%
2022/12/13	3	25.85	6	25.95	25.60	-3	7,850	-0.04%
2022/12/12	9	25.52	1	25.75	25.45	8	7,823	0.10%
2022/12/09	4.5	25.78	4	25.79	26.00	0.5	7,872	0.01%
2022/12/08	3	24.90	1	25.00	25.05	2	7,941	0.03%
2022/12/07	2	25.23	5	24.95	25.10	-3	7,959	-0.04%
2022/12/06	13	25.34	0	0.00	25.15	13	7,863	0.17%
2022/12/05	1	25.80	3	25.90	25.60	-2	7,800	-0.03%
2022/12/02	13	25.89	7	25.92	25.80	6	7,704	0.08%
2022/12/01	21	26.16	25.1	26.19	26.15	-4.1	7,618	-0.05%
2022/11/30	25	25.14	6	25.10	25.10	19	7,320	0.26%
2022/11/29	0	0.00	33	24.68	25.25	-33	7,262	-0.45%
2022/11/28	13.4	25.06	3	25.18	24.80	10.4	7,178	0.15%
2022/11/25	4	25.09	12	25.16	24.80	-8	6,882	-0.12%
2022/11/24	12	24.01	1	23.85	23.95	11	6,605	0.17%
2022/11/21	3	23.68	0	0.00	23.55	3	6,216	0.05%
2022/11/18	30	24.52	25	24.55	24.20	5	6,163	0.08%
2022/11/17	3	25.08	3	25.15	25.00	0	6,069	0.00%
2022/11/16	9.8	24.99	13	24.97	24.95	-3.2	6,012	-0.05%
2022/11/15	25.4	24.89	33	24.97	24.95	-7.6	5,867	-0.13%
2022/11/14	36	24.25	14.1	24.20	24.50	21.9	5,499	0.40%
2022/11/11	5	23.30	3	23.53	22.90	2	5,274	0.04%
2022/11/10	7	23.36	7	23.22	23.00	0	5,219	0.00%
2022/11/09	6	23.22	6	23.26	23.35	0	5,225	0.00%
2022/11/08	23	23.46	19	23.73	23.20	4	5,211	0.08%
2022/11/07	5	22.87	4.1	23.17	23.50	0.9	5,072	0.02%
2022/11/04	2	22.33	0	0.00	22.10	2	4,849	0.04%
2022/11/02	0	22.05	0	0.00	22.00	0	4,731	0.00%
2022/10/31	2	22.95	20	23.10	22.95	-18	4,593	-0.39%
2022/10/28	1	23.70	0	0.00	23.45	1	4,610	0.02%
2022/10/18	20	25.00	0	0.00	24.75	20	4,725	0.42%
2022/10/17	4	23.60	4	24.33	24.65	0	4,804	0.00%
2022/10/14	3	25.05	0	0.00	25.30	3	4,938	0.06%
2022/10/13	9	25.37	0	0.00	24.10	9	4,966	0.18%
2022/10/12	6	26.82	0	0.00	26.10	6	5,050	0.12%
2022/10/11	0	0.00	4	27.50	27.30	-4	5,033	-0.08%
2022/10/07	1	28.30	30	28.19	28.20	-29	5,016	-0.58%
2022/10/06	4	27.28	2	27.93	28.20	2	5,012	0.04%
2022/10/05	2	27.70	4	27.90	27.80	-2	4,976	-0.04%
2022/10/04	4	26.90	14	26.77	27.05	-10	4,909	-0.20%
2022/10/03	0	0.00	0.1	25.00	25.10	-0.1	4,834	0.00%
2022/09/28	10	25.06	4	24.65	24.10	6	4,936	0.12%
2022/09/27	4	26.55	1	26.65	26.55	3	4,900	0.06%
2022/09/23	0	0.00	1	28.75	28.65	-1	4,933	-0.02%
2022/09/22	0	0.00	13	28.61	28.15	-13	4,893	-0.27%
2022/09/21	5	28.39	11	28.42	28.30	-6	4,823	-0.12%
2022/09/19	10	28.25	24.2	27.54	27.40	-14.2	4,889	-0.29%
2022/09/16	14	28.68	1	28.65	29.00	13	4,918	0.26%
2022/09/15	10.2	28.24	1	28.20	28.40	9.2	4,890	0.19%
2022/09/14	3	26.62	3	27.17	27.15	0	4,792	0.00%
2022/09/13	2	27.00	1	27.10	26.70	1	4,781	0.02%
2022/09/08	1	26.50	0	0.00	26.45	1	4,919	0.02%
2022/09/06	0	0.00	3	27.12	27.15	-3	4,974	-0.06%
2022/09/05	13	26.53	9	26.63	26.10	4	4,966	0.08%
2022/09/02	1	27.40	23	26.48	26.20	-22	5,028	-0.44%
2022/09/01	0	0.00	1	27.45	27.35	-1	5,040	-0.02%
2022/08/31	0	0.00	21	27.86	28.25	-21	5,093	-0.41%
2022/08/30	3	28.38	0	0.00	28.40	3	5,074	0.06%
2022/08/29	7	28.51	4	28.65	28.30	3	5,086	0.06%
2022/08/26	1	30.60	0	0.00	30.40	1	5,111	0.02%
2022/08/24	2	30.35	0	0.00	30.25	2	5,203	0.04%
2022/08/23	3	30.70	0	0.00	30.50	3	5,313	0.06%
2022/08/22	22.7	30.64	0	0.00	30.70	22.7	5,367	0.42%
2022/08/19	10	31.90	0	0.00	31.85	10	5,425	0.18%
2022/08/18	5	32.40	1	32.50	32.35	4	5,535	0.07%
2022/08/17	1	31.15	2	31.68	31.90	-1	5,699	-0.02%
2022/08/16	12	31.42	0.2	31.70	31.15	11.8	5,937	0.20%
2022/08/15	11	31.50	3	31.75	32.10	8	6,298	0.13%
2022/08/12	2	31.70	1	32.15	32.15	1	6,355	0.02%
2022/08/11	13	31.31	0	0.00	31.30	13	6,388	0.20%
2022/08/10	1	31.30	3	31.30	31.25	-2	6,427	-0.03%
2022/08/09	3	31.05	1	31.00	31.05	2	6,501	0.03%
2022/08/08	5.2	30.23	5	30.41	30.50	0.2	6,615	0.00%
2022/08/05	1	30.40	0	0.00	30.50	1	6,694	0.01%
2022/08/04	0	0.00	1	29.15	29.85	-1	6,843	-0.01%
2022/08/03	1	30.35	0	0.00	30.05	1	6,942	0.01%
2022/08/02	1	30.80	10	30.65	30.70	-9	7,204	-0.12%
2022/08/01	1	31.75	1	31.30	31.90	0	7,446	0.00%
2022/07/29	5	31.96	10	31.54	31.55	-5	7,651	-0.07%
2022/07/28	1	31.80	1	31.85	31.40	0	7,832	0.00%
2022/07/27	2	31.60	2	31.70	31.75	0	8,157	0.00%
2022/07/26	1	31.60	0	0.00	31.25	1	8,303	0.01%
2022/07/22	0	0.00	3	32.23	32.40	-3	8,659	-0.03%
2022/07/21	13	32.30	13	32.23	32.25	0	8,824	0.00%
2022/07/20	1	31.75	3	31.15	31.05	-2	8,884	-0.02%
2022/07/19	24	33.00	20	33.50	33.30	4	9,059	0.04%
2022/07/13	0	0.00	3	31.62	31.65	-3	12,520	-0.02%
2022/07/12	2	30.78	1	30.70	30.40	1	12,663	0.01%
2022/07/08	5	32.79	7	32.89	32.75	-2	13,146	-0.02%
2022/07/07	0	0.00	0	31.60	31.60	0	13,115	0.00%
2022/07/06	9	31.42	8	31.81	31.10	1	13,094	0.01%
2022/07/05	1	31.15	1	31.25	31.55	0	13,081	0.00%
2022/07/01	2.2	29.58	0	0.00	29.30	2.2	13,082	0.02%
2022/06/30	10.1	31.75	1	31.50	31.45	9.1	13,010	0.07%
2022/06/29	0	0.00	10	32.90	32.75	-10	12,971	-0.08%
2022/06/28	2	33.65	0	0.00	33.80	2	12,960	0.02%
2022/06/27	6	34.11	8	34.13	34.65	-2	12,946	-0.02%
2022/06/24	3	32.90	4	32.44	32.30	-1	12,844	-0.01%
2022/06/23	1.5	32.73	2	32.03	31.90	-0.5	12,823	0.00%
2022/06/22	18.5	33.54	6	33.33	33.00	12.5	12,847	0.10%
2022/06/21	0	0.00	1	34.10	34.80	-1	12,780	-0.01%
2022/06/20	28	36.13	23	35.46	34.00	5	12,761	0.04%
2022/06/17	24	37.54	3	37.37	37.65	21	12,687	0.17%
2022/06/16	10	37.50	13	38.48	37.50	-3	12,707	-0.02%
2022/06/15	0	0.00	25	39.57	39.50	-25	12,767	-0.20%
2022/06/14	2	39.43	3	38.98	39.60	-1	12,968	-0.01%
2022/06/13	1	40.65	0	0.00	40.05	1	13,235	0.01%
2022/06/10	14	42.14	0	0.00	42.30	14	13,667	0.10%
2022/06/09	7.1	43.12	6	43.08	43.10	1.1	14,312	0.01%
2022/06/08	0	0.00	1	44.45	44.35	-1	15,286	-0.01%
2022/06/07	2	44.55	2	44.80	44.60	0	16,911	0.00%
2022/06/06	9	45.70	0	0.00	44.50	9	17,329	0.05%
2022/06/02	19	45.00	18	45.10	44.95	1	17,409	0.01%
2022/06/01	0	0.00	3	44.92	44.95	-3	17,605	-0.02%
2022/05/31	20	44.82	8	44.68	44.55	12	17,930	0.07%
2022/05/30	13	45.07	9	44.96	44.85	4	18,006	0.02%
2022/05/27	9	45.09	1	45.10	45.10	8	18,173	0.04%
2022/05/26	1	45.50	1	45.55	45.15	0	18,374	0.00%
2022/05/25	9	45.12	8	46.01	45.00	1	19,013	0.01%
2022/05/24	18	45.48	43	45.27	45.10	-25	19,477	-0.13%
2022/05/23	42	45.44	70.1	45.03	44.75	-28.1	19,728	-0.14%
2022/05/20	2	43.48	1	43.40	43.00	1	19,665	0.01%
2022/05/19	15	42.17	16	42.84	43.00	-1	20,738	0.00%
2022/05/18	0	0.00	3	43.50	43.35	-3	21,265	-0.01%
2022/05/17	6	43.14	7	43.19	42.75	-1	21,280	0.00%
2022/05/16	14	42.49	10	43.65	43.65	4	21,284	0.02%
2022/05/13	2.1	43.53	1	43.25	43.35	1.1	21,195	0.01%
2022/05/12	25	43.67	14	43.06	42.75	11	21,177	0.05%
2022/05/11	21	44.40	12	44.50	44.80	9	21,046	0.04%
2022/05/10	28	45.24	26.1	45.27	45.20	1.9	21,060	0.01%
2022/05/09	49	45.19	28	44.96	44.40	21	20,835	0.10%
2022/05/06	33.1	45.34	44.1	46.05	46.25	-11	20,764	-0.05%
2022/05/05	42	46.37	41	46.22	46.25	1	20,663	0.00%
2022/05/04	26.1	45.79	36.1	45.98	45.30	-10.1	20,480	-0.05%
2022/05/03	32	43.75	12	44.25	44.05	20	20,208	0.10%
2022/04/29	32	44.82	52	44.78	44.50	-20	20,137	-0.10%
2022/04/28	0	43.20	10	42.65	42.45	-10	19,944	-0.05%
2022/04/27	4	43.15	5	42.98	43.15	-1	19,857	-0.01%
2022/04/26	20	43.65	2	43.85	43.40	18	19,656	0.09%
2022/04/25	20.1	45.36	1	45.60	45.25	19.1	19,467	0.10%
2022/04/22	6	49.16	9.7	49.03	48.70	-3.7	19,228	-0.02%
2022/04/21	44	49.79	71	49.66	49.00	-27	18,969	-0.14%
2022/04/20	124	49.26	104.1	49.89	48.25	19.9	18,197	0.11%	大買/大賣/
2022/04/19	69	47.55	107	48.19	47.25	-38	16,420	-0.23%	大賣/
2022/04/18	3	45.90	6	45.74	45.40	-3	15,772	-0.02%
2022/04/15	21	46.16	35	46.35	45.60	-14	15,688	-0.09%
2022/04/14	3	44.33	1	44.50	44.10	2	15,270	0.01%
2022/04/13	8	43.75	6	43.80	43.55	2	15,274	0.01%
2022/04/12	2	42.25	1	42.90	42.95	1	15,396	0.01%
2022/04/08	2	43.00	12.1	42.84	42.90	-10.1	15,461	-0.07%
2022/04/07	4	42.13	1.1	42.76	41.00	2.9	15,455	0.02%
2022/04/06	0.6	43.00	1	42.90	42.80	-0.4	15,481	0.00%
2022/04/01	4	43.70	4	43.65	43.60	0	15,596	0.00%
2022/03/31	2	43.63	0	0.00	43.45	2	15,620	0.01%
2022/03/30	8	44.27	9	44.06	44.00	-1	15,630	-0.01%
2022/03/29	4	44.28	4	44.26	44.10	0	15,639	0.00%
2022/03/28	14	43.74	11	42.93	44.05	3	15,700	0.02%
2022/03/25	7	42.96	1	44.25	43.10	6	15,880	0.04%
2022/03/24	3	44.67	24	44.45	44.45	-21	15,869	-0.13%
2022/03/23	18	45.00	1	45.10	44.90	17	16,004	0.11%
2022/03/22	4	45.16	9	45.20	44.90	-5	16,094	-0.03%
2022/03/21	24	45.34	22	45.12	45.40	2	16,239	0.01%
2022/03/18	6	44.88	16	45.12	45.00	-10	16,282	-0.06%
2022/03/17	33	45.68	9	45.48	45.80	24	16,302	0.15%
2022/03/16	18	45.46	20	45.75	44.45	-2	16,384	-0.01%
2022/03/15	43	46.97	24	47.13	45.20	19	16,604	0.11%
2022/03/14	83	48.56	86	48.42	47.80	-3	16,799	-0.02%
2022/03/11	69	47.80	53	47.69	48.15	16	16,313	0.10%
2022/03/10	94	47.49	114	48.41	47.10	-20	15,460	-0.13%	大賣/
2022/03/09	39	43.42	45	43.78	45.10	-6	14,030	-0.04%
2022/03/08	9	42.49	11	42.70	41.00	-2	14,081	-0.01%
2022/03/07	10	44.02	46	44.34	43.05	-36	13,978	-0.26%
2022/03/04	26	45.88	16	45.35	45.25	10	13,893	0.07%
2022/03/03	19	45.10	21	44.86	44.95	-2	13,591	-0.02%
2022/03/02	61	45.15	44	44.96	44.50	17	13,513	0.13%
2022/03/01	31	44.66	29	45.04	44.80	2	13,411	0.01%
2022/02/25	50	45.58	45.8	46.09	44.50	4.2	13,260	0.03%
2022/02/24	91	44.43	88	44.81	43.95	3	12,558	0.02%
2022/02/23	106	44.23	87	44.15	44.10	19	11,928	0.16%	大買/
2022/02/22	23	43.20	27	43.36	41.95	-4	11,487	-0.03%
2022/02/21	138	46.05	122.3	45.50	43.80	15.7	11,259	0.14%	大買/大賣/
2022/02/18	54	42.29	57.1	42.72	44.30	-3.1	10,238	-0.03%
2022/02/17	9	41.02	15	41.16	40.30	-6	9,889	-0.06%
2022/02/16	19	40.48	20	40.70	41.00	-1	9,903	-0.01%
2022/02/15	5	39.76	6	39.53	39.70	-1	9,942	-0.01%
2022/02/14	5	39.90	3	39.82	38.95	2	10,035	0.02%
2022/02/11	0	0.00	2	39.95	39.90	-2	10,082	-0.02%
2022/02/10	17	40.44	30	40.17	40.45	-13	10,322	-0.13%
2022/02/09	14	39.00	10	39.18	39.20	4	10,424	0.04%
2022/02/08	13	39.18	12.1	39.20	38.95	0.9	10,534	0.01%
2022/02/07	8	38.40	37.4	37.84	39.05	-29.4	10,725	-0.27%
2022/01/26	23.1	35.78	5	35.70	35.60	18.1	11,122	0.16%
2022/01/25	11.1	36.13	3	36.20	35.30	8.1	11,231	0.07%
2022/01/24	18	36.39	19.3	36.59	37.05	-1.3	11,282	-0.01%
2022/01/21	8	37.25	11	37.11	36.70	-3	11,408	-0.03%
2022/01/20	5	38.39	5	38.39	38.50	0	11,467	0.00%
2022/01/19	18.2	38.85	8	39.09	38.45	10.2	11,563	0.09%
2022/01/18	6	39.78	5	39.79	39.65	1	11,669	0.01%
2022/01/17	9.1	39.50	7	39.69	39.50	2.1	11,855	0.02%
2022/01/14	8	39.91	4	40.09	40.00	4	12,072	0.03%
2022/01/13	5	40.92	5	41.40	40.50	0	12,124	0.00%
2022/01/12	15	40.93	10	40.73	41.20	5	12,267	0.04%
2022/01/11	13	41.03	10	41.25	40.95	3	12,517	0.02%
2022/01/10	11	41.16	6	41.48	40.90	5	12,993	0.04%
2022/01/07	7	42.98	6	42.82	41.90	1	13,083	0.01%
2022/01/06	6	43.31	6	43.53	43.00	0	13,411	0.00%
2022/01/05	5	44.05	6.1	44.57	43.70	-1.1	13,643	-0.01%
2022/01/04	5	44.30	7	44.19	44.65	-2	13,686	-0.01%
2022/01/03	3	44.10	2	44.50	44.20	1	14,030	0.01%
2021/12/30	0	0.00	1	44.95	45.20	-1	14,555	-0.01%
2021/12/29	6	45.83	6	46.25	45.40	0	14,770	0.00%
2021/12/28	9	46.44	8	47.02	45.90	1	15,060	0.01%
2021/12/27	5	46.09	5	46.41	46.10	0	15,409	0.00%
2021/12/24	1	46.60	2	46.85	46.60	-1	15,659	-0.01%
2021/12/23	4	47.36	4	46.85	46.85	0	16,080	0.00%
2021/12/22	11	47.88	10	47.66	47.60	1	16,309	0.01%
2021/12/21	29	47.81	29	47.80	48.30	0	16,421	0.00%
2021/12/20	98	47.46	108	46.64	46.70	-10	16,321	-0.06%	大賣/
2021/12/17	20	47.30	16	47.62	46.45	4	16,507	0.02%
2021/12/16	16	47.11	18	46.73	46.40	-2	16,710	-0.01%
2021/12/15	16	46.78	5	46.70	46.75	11	16,713	0.07%
2021/12/14	7	45.96	5	45.01	44.70	2	16,837	0.01%
2021/12/13	4	48.07	6	47.55	47.00	-2	17,025	-0.01%
2021/12/10	6	48.80	3	48.65	48.15	3	17,372	0.02%
2021/12/09	47	51.77	38.1	51.12	51.00	9	17,736	0.05%
2021/12/08	118	50.17	151	50.25	50.20	-33	17,981	-0.18%	大買/大賣/
2021/12/07	33	45.65	13	44.66	45.80	20	17,768	0.11%
2021/12/06	4	44.14	3	44.30	43.80	1	18,102	0.01%
2021/12/03	13.3	43.66	4	43.79	43.25	9.3	18,761	0.05%
2021/12/02	16	44.13	18	44.44	44.05	-2	19,708	-0.01%
2021/12/01	2.3	42.04	2	42.45	42.45	0.3	19,899	0.00%
2021/11/30	1	41.30	10	42.88	42.70	-9	20,658	-0.04%
2021/11/29	5	41.21	1	41.20	40.75	4	21,644	0.02%
2021/11/26	4	41.72	10	41.87	41.20	-6	22,686	-0.03%
2021/11/25	3.1	43.60	0	0.00	42.85	3.1	23,768	0.01%
2021/11/24	1	43.40	8	43.64	43.60	-7	25,368	-0.03%
2021/11/23	3	43.13	2	42.80	42.50	1	25,959	0.00%
2021/11/22	0	0.00	3	43.45	43.15	-3	27,384	-0.01%
2021/11/19	11	43.14	3	42.63	42.40	8	28,767	0.03%
2021/11/18	6	43.17	7	43.16	43.00	-1	30,998	0.00%
2021/11/17	7.3	43.22	15	43.10	43.05	-7.8	31,371	-0.02%
2021/11/16	16	44.14	38.7	43.62	44.20	-22.7	32,589	-0.07%
2021/11/15	17	42.75	7	42.52	42.70	10	34,574	0.03%
2021/11/12	10	42.21	6	42.31	42.55	4	35,327	0.01%
2021/11/11	14	41.68	12	42.51	41.50	2	35,478	0.01%
2021/11/10	6.3	43.71	3	44.08	43.35	3.3	35,594	0.01%
2021/11/09	18	44.22	13	44.41	43.90	5	35,942	0.01%
2021/11/08	8	44.13	5	44.07	44.30	3	35,955	0.01%
2021/11/05	5	42.98	2	43.05	43.30	3	36,121	0.01%
2021/11/04	24	44.18	11	43.70	42.90	13	36,514	0.04%
2021/11/03	12	43.21	6.4	43.89	43.45	5.7	37,824	0.01%
2021/11/02	10	41.56	5	41.76	41.10	5	38,083	0.01%
2021/11/01	3	41.18	5	41.42	41.10	-2	38,111	-0.01%
2021/10/29	14	41.06	2	40.95	40.80	12	38,187	0.03%
2021/10/28	1	41.25	4	40.81	40.20	-3	38,417	-0.01%
2021/10/27	3.1	41.29	11	40.84	40.65	-8	38,808	-0.02%
2021/10/26	17	41.43	15	42.10	42.00	2	39,488	0.01%
2021/10/25	1	42.65	2	42.40	42.00	-1	40,330	0.00%
2021/10/22	1.2	41.18	3.2	41.59	41.10	-2	40,941	0.00%
2021/10/21	2	43.75	0	0.00	43.30	2	41,212	0.00%
2021/10/20	3	44.38	2	43.65	43.20	1	41,449	0.00%
2021/10/19	7	44.87	4	44.15	44.10	3	41,844	0.01%
2021/10/18	6	45.11	6	45.33	45.65	0	42,166	0.00%
2021/10/15	5	44.35	8	44.19	44.30	-3	42,403	-0.01%
2021/10/14	10	44.06	13.2	44.05	44.20	-3.2	42,793	-0.01%
2021/10/13	6	45.70	5	46.44	43.50	1	42,883	0.00%
2021/10/12	4.5	46.13	3	46.72	45.90	1.5	44,043	0.00%
2021/10/08	4	48.37	4	48.04	48.70	0	44,735	0.00%
2021/10/07	25	48.62	26	48.56	48.50	-1	45,111	0.00%
2021/10/06	1	46.45	0	0.00	45.00	1	45,156	0.00%
2021/10/05	7	48.16	45	47.78	47.85	-38	45,594	-0.08%
2021/10/04	11	52.49	14	50.78	47.00	-3	46,100	-0.01%
2021/10/01	6	55.45	23	57.29	53.00	-17	47,629	-0.04%
2021/09/30	48	57.24	18	57.91	58.40	30	49,158	0.06%
2021/09/29	8	56.56	17	56.95	54.70	-9	48,845	-0.02%
2021/09/28	8	55.70	4	55.45	55.50	4	48,637	0.01%
2021/09/27	0	0.00	4	58.33	58.20	-4	48,523	-0.01%
2021/09/24	5	59.14	5	59.12	58.60	0	48,505	0.00%
2021/09/23	20	59.49	16	58.89	58.10	4	48,309	0.01%
2021/09/22	7.2	56.88	2.3	57.03	57.70	4.9	48,010	0.01%
2021/09/17	7	57.94	6	57.75	58.00	1	47,987	0.00%
2021/09/16	4.2	57.86	16	57.89	57.30	-11.8	47,791	-0.02%
2021/09/15	38	59.07	31	59.42	59.20	7	47,790	0.01%
2021/09/14	49.1	62.77	34.2	60.46	59.10	14.8	47,320	0.03%
2021/09/13	31	62.51	36	62.28	61.50	-5	47,114	-0.01%
2021/09/10	15.2	60.64	23	60.15	59.80	-7.8	46,563	-0.02%
2021/09/09	27	59.87	25	59.24	59.90	2	46,502	0.00%
2021/09/08	115	58.96	132	58.19	60.30	-17	48,879	-0.03%	大買/大賣/
2021/09/07	159	58.80	146.2	58.53	57.60	12.8	50,797	0.03%	大買/大賣/
2021/09/06	79.1	58.60	106	57.04	55.80	-26.9	52,497	-0.05%	大賣/
2021/09/03	74	61.58	49	61.09	60.70	25	54,167	0.05%
2021/09/02	116	62.65	170.7	62.63	63.80	-54.7	54,218	-0.10%	大買/大賣/
2021/09/01	136.1	63.87	111.2	64.19	61.90	24.9	55,198	0.05%	大買/大賣/
2021/08/31	125	67.87	95	67.88	67.70	30	54,516	0.06%	大買/
2021/08/30	167.1	67.61	146.1	68.37	67.00	21	53,818	0.04%	大買/大賣/
2021/08/27	64	65.60	57.3	65.20	64.30	6.7	52,661	0.01%
2021/08/26	205.2	67.05	200.1	66.81	66.60	5	52,777	0.01%	大買/大賣/
2021/08/25	123	63.80	116	64.43	65.70	7	52,918	0.01%	大買/大賣/
2021/08/24	193	64.05	203.7	64.00	63.80	-10.8	52,005	-0.02%	大買/大賣/
2021/08/23	7	58.46	32.6	60.45	60.50	-25.6	50,543	-0.05%
2021/08/20	174.2	53.94	186	53.99	55.00	-11.8	51,324	-0.02%	大買/大賣/
2021/08/19	195	54.95	155	54.68	51.70	40	51,051	0.08%	大買/大賣/
2021/08/18	52	49.05	73	51.33	52.40	-21	50,007	-0.04%
2021/08/17	10	49.41	8	49.73	47.70	2	50,557	0.00%
2021/08/16	11	48.98	12	49.14	48.50	-1	50,984	0.00%
2021/08/13	17	51.19	23	50.63	49.50	-6	51,529	-0.01%
2021/08/12	6	49.98	10	49.94	50.30	-4	51,812	-0.01%
2021/08/11	159	48.28	151	49.21	49.10	8	52,430	0.02%	大買/大賣/
2021/08/10	54	51.91	57.2	51.37	50.40	-3.2	52,970	-0.01%
2021/08/09	136.3	53.56	121	53.48	52.10	15.3	52,740	0.03%	大買/大賣/
2021/08/06	183	53.61	206	53.74	54.10	-23	51,535	-0.04%	大買/大賣/
2021/08/05	4	49.54	3	49.67	49.20	1	51,190	0.00%
2021/08/04	17	51.26	9	51.73	50.90	8	51,652	0.02%
2021/08/03	29	51.55	19	51.89	51.20	10	53,098	0.02%
2021/08/02	40	49.75	54.2	50.37	51.00	-14.2	53,338	-0.03%
2021/07/30	39.2	54.16	30	53.45	50.00	9.2	54,107	0.02%
2021/07/29	77	51.77	69	52.05	54.40	8	53,367	0.01%
2021/07/28	56	48.05	63	48.02	49.50	-7	52,449	-0.01%
2021/07/27	44	49.40	48.5	48.21	46.50	-4.5	51,673	-0.01%
2021/07/26	28	51.14	24	52.53	49.30	4	51,299	0.01%
2021/07/23	26.3	51.82	22	52.03	53.50	4.3	50,976	0.01%
2021/07/22	33.1	49.26	40	49.62	49.85	-6.9	50,458	-0.01%
2021/07/21	31	57.20	28	54.54	51.70	3	49,923	0.01%
2021/07/20	43.1	55.17	44	54.24	56.40	-0.9	49,293	0.00%
2021/07/19	57	55.74	52	55.83	55.10	5	48,920	0.01%
2021/07/16	155	57.88	141	57.24	55.00	14	48,672	0.03%	大買/大賣/
2021/07/15	113	53.94	104.1	53.70	55.90	8.9	47,599	0.02%	大買/大賣/
2021/07/14	41	52.27	43.3	52.13	50.90	-2.3	47,513	0.00%
2021/07/13	16	57.07	54.3	55.09	54.40	-38.3	46,883	-0.08%
2021/07/12	65	64.20	73.6	62.95	60.40	-8.6	47,094	-0.02%
2021/07/09	75.6	67.47	85.8	65.60	62.70	-10.2	46,827	-0.02%
2021/07/08	122.3	72.31	93.6	70.97	68.30	28.7	47,679	0.06%	大買/
2021/07/07	180.7	72.94	146.4	73.11	71.10	34.3	46,134	0.07%	大買/大賣/
2021/07/06	0	0.00	12	67.79	69.30	-12	44,771	-0.03%
2021/07/05	9	62.89	9.3	62.84	63.00	-0.3	45,005	0.00%
2021/07/02	7	67.34	3	69.00	67.50	4	45,037	0.01%
2021/07/01	5	67.24	6	69.25	69.00	-1	45,081	0.00%
2021/06/30	0	0.00	7.8	59.71	63.90	-7.8	45,006	-0.02%
2021/06/29	2	58.06	18	58.56	59.00	-16	44,970	-0.04%
2021/06/28	9	63.95	1.2	60.46	62.20	7.9	44,934	0.02%
2021/06/25	5	59.80	14.1	59.57	59.40	-9.1	44,861	-0.02%
2021/06/24	12.4	60.42	35.6	57.95	60.90	-23.2	44,838	-0.05%
2021/06/23	5	62.10	7	62.10	62.10	-2	44,587	0.00%
2021/06/22	47.6	68.63	62.1	68.60	68.90	-14.5	44,606	-0.03%
2021/06/21	23.3	62.63	5	61.30	63.80	18.3	44,233	0.04%
2021/06/18	24.2	53.83	30	57.05	58.00	-5.8	45,082	-0.01%
2021/06/17	352.9	51.15	346.5	51.18	52.80	6.4	45,290	0.01%	大買/大賣/
2021/06/16	311.5	46.95	414.2	47.13	48.05	-102.8	42,907	-0.24%	大買/大賣/鉅額交易
2021/06/15	300	42.33	140	42.77	43.70	160	40,585	0.39%	大買/大賣/鉅額交易
2021/06/11	134	37.85	209.6	38.91	39.75	-75.6	37,979	-0.20%	大買/大賣/
2021/06/10	26	35.50	24	35.60	36.15	2	36,106	0.01%
2021/06/09	109	37.98	78	38.07	36.60	31	35,605	0.09%	大買/
2021/06/08	7	36.26	14.3	36.90	36.90	-7.3	33,536	-0.02%
2021/06/07	15.1	33.73	17	33.97	33.55	-1.9	33,183	-0.01%
2021/06/04	43.2	37.13	34	36.23	35.45	9.2	32,705	0.03%
2021/06/03	41	38.63	40.1	38.49	38.30	0.9	32,180	0.00%
2021/06/02	76.4	38.24	87.1	38.77	37.70	-10.7	31,370	-0.03%
2021/06/01	7	36.25	8.4	35.60	36.60	-1.4	29,844	0.00%
2021/05/31	40	36.93	38	37.68	35.20	2	29,322	0.01%
2021/05/28	52.2	36.50	52.1	36.76	36.25	0.2	28,468	0.00%
2021/05/27	95.1	36.28	106.2	36.02	35.55	-11.1	27,260	-0.04%	大賣/
2021/05/26	95.5	34.40	198.8	34.65	34.70	-103.3	26,202	-0.39%	大賣/鉅額交易
2021/05/25	105.1	34.23	48.1	33.20	33.00	57.1	25,070	0.23%	大買/
2021/05/24	252	32.97	243	32.78	33.25	9	23,739	0.04%	大買/大賣/
2021/05/21	30.1	29.22	26.5	29.36	30.25	3.6	23,232	0.02%
2021/05/20	26	28.99	19	28.60	27.50	7	22,566	0.03%
2021/05/19	59	28.02	74	28.15	27.90	-15	22,070	-0.07%
2021/05/18	37	26.68	27	26.98	26.95	10	21,209	0.05%
2021/05/17	3.1	25.20	8	25.24	25.20	-4.9	20,287	-0.02%
2021/05/14	48.4	29.55	11	28.89	27.95	37.4	19,953	0.19%
2021/05/13	21.2	32.61	20.2	31.19	31.05	1	19,467	0.00%
2021/05/12	37.3	36.40	30	37.29	34.45	7.3	19,082	0.04%
2021/05/11	95.6	37.94	139.3	36.48	38.25	-43.7	18,559	-0.24%	大賣/
2021/05/10	32.1	34.51	47	35.26	35.55	-14.9	16,953	-0.09%
2021/05/07	35.2	30.46	31	31.08	32.35	4.2	16,299	0.03%
2021/05/06	5	29.08	5	29.14	29.45	0	15,030	0.00%
2021/05/05	1	25.76	5	26.29	28.15	-4	14,974	-0.03%
2021/05/04	2	26.20	0	0.00	26.10	2	14,922	0.01%
2021/05/03	12	30.23	0	0.00	29.00	12	14,944	0.08%
2021/04/29	3	28.45	14	28.00	29.00	-11	14,880	-0.07%
2021/04/28	0	0.00	0.7	27.80	28.30	-0.7	14,931	0.00%
2021/04/27	14	28.68	2	28.90	28.85	12	14,965	0.08%
2021/04/26	2	28.28	2	28.30	28.85	0	14,986	0.00%
2021/04/23	5	27.00	25	27.20	27.00	-20	14,973	-0.13%
2021/04/22	28	33.91	27	31.56	30.00	1	15,665	0.01%
2021/04/21	22	32.58	8	33.30	33.30	14	15,530	0.09%
2021/04/20	108	29.61	87	30.16	30.30	21	15,294	0.14%	大買/
2021/04/19	1	27.50	0	0.00	27.55	1	14,488	0.01%
2021/04/16	46	23.66	63.1	24.65	25.05	-17.1	14,367	-0.12%
2021/04/15	36	23.35	28	22.81	22.80	8	13,506	0.06%
2021/04/14	48.1	22.67	31	22.75	23.00	17.1	13,125	0.13%
2021/04/13	77	20.74	19.7	21.53	21.65	57.3	11,426	0.50%
2021/04/12	54	19.67	65	19.76	19.70	-11	10,992	-0.10%
2021/04/09	22	18.95	6	18.87	18.80	16	10,562	0.15%
2021/04/08	18	19.68	8	19.41	19.65	10	10,215	0.10%
2021/04/07	7	19.35	57	18.19	19.35	-50	10,214	-0.49%
2021/04/06	2	17.83	35	18.08	18.10	-33	10,228	-0.32%
2021/04/01	0	0.00	5	17.88	18.00	-5	10,401	-0.05%
2021/03/31	6	17.98	0	0.00	18.00	6	10,538	0.06%
2021/03/30	10	18.25	2	17.63	17.65	8	10,717	0.07%
2021/03/29	3	18.65	7	18.70	18.20	-4	11,215	-0.04%
2021/03/26	8	17.08	7	17.25	17.75	1	11,431	0.01%
2021/03/25	3.1	16.55	34	16.97	16.45	-31	11,419	-0.27%
2021/03/24	53.5	16.67	4	16.43	17.15	49.5	11,581	0.43%
2021/03/23	82.8	18.13	36.6	18.05	17.55	46.2	11,514	0.40%
2021/03/22	44	18.46	28	18.70	18.75	16	10,458	0.15%
2021/03/19	30	16.23	43	16.91	17.05	-13	9,986	-0.13%
2021/03/18	38	14.85	20	15.00	15.50	18	9,503	0.19%
2021/03/17	14	13.79	15	13.60	14.10	-1	9,043	-0.01%
2021/03/16	44	13.40	15	13.63	13.85	29	8,790	0.33%
2021/03/15	1	12.05	24	12.16	12.75	-23	8,337	-0.28%
2021/03/12	1	11.65	0	0.00	11.60	1	8,069	0.01%
2021/03/11	12	11.82	5	12.15	11.75	7	8,026	0.09%
2021/03/09	0	0.00	6	11.93	11.80	-6	7,881	-0.08%
2021/03/08	5	11.95	17	11.82	11.65	-12	7,835	-0.15%
2021/03/05	18	11.88	10	11.80	11.45	8	7,790	0.10%
2021/03/03	3	11.30	0	0.00	11.45	3	7,697	0.04%
2021/03/02	2	11.73	1	12.10	11.30	1	7,715	0.01%
2021/02/25	5	11.75	3	11.70	11.65	2	7,613	0.03%
2021/02/24	1.1	11.99	14	11.71	11.65	-12.9	7,539	-0.17%
2021/02/23	15	12.24	11	12.03	11.90	4	7,470	0.05%
2021/02/22	13	11.93	13	11.93	12.10	0	7,259	0.00%
2021/02/19	27	11.57	7	11.50	11.50	20	7,117	0.28%
2021/02/04	15	10.00	8	10.00	9.94	7	6,759	0.10%
2021/02/02	0	0.00	2	10.33	10.35	-2	7,029	-0.03%
2021/02/01	0	0.00	10	10.00	9.91	-10	6,936	-0.14%
2021/01/28	1	10.20	1	10.30	10.25	0	7,253	0.00%
2021/01/22	0	0.00	1	10.15	10.25	-1	7,138	-0.01%
2021/01/21	1	10.10	0	0.00	9.72	1	7,113	0.01%
2021/01/20	2	10.30	0	0.00	9.56	2	7,016	0.03%
2021/01/19	0	0.00	5	10.73	10.45	-5	6,930	-0.07%
2021/01/18	1	10.95	0	0.00	11.00	1	6,890	0.01%
2021/01/15	13	11.87	3	12.10	11.20	10	6,737	0.15%
2021/01/14	3	11.80	3	12.00	12.35	0	5,819	0.00%
2021/01/13	0	0.00	22	11.31	11.25	-22	5,699	-0.39%
2021/01/12	1	12.20	0	0.00	12.05	1	5,508	0.02%
2021/01/08	0	0.00	6	11.95	12.40	-6	5,448	-0.11%
2021/01/07	3	11.40	2	11.33	11.40	1	5,419	0.02%
2021/01/06	3	12.45	0	0.00	12.20	3	5,345	0.06%
2021/01/05	6	12.90	0.7	12.80	13.00	5.3	5,299	0.10%
2021/01/04	3	13.00	0	0.00	13.10	3	5,336	0.06%
2020/12/30	17	12.66	60	12.70	12.70	-43	5,236	-0.82%
2020/12/29	25	15.20	23	14.70	13.20	2	5,090	0.04%
2020/12/28	48	14.23	2	14.50	14.50	46	4,900	0.94%
2020/12/25	10	12.93	12	13.15	13.20	-2	4,643	-0.04%
2020/12/24	2	11.95	15.7	12.05	12.40	-13.7	4,435	-0.31%
2020/12/23	22	10.82	14	11.47	11.95	8	4,179	0.19%
2020/12/22	41	10.95	4	10.95	10.90	37	3,646	1.01%
2020/12/21	7	9.98	6	9.98	9.98	1	3,314	0.03%
2020/12/18	0	0.00	24	8.95	9.08	-24	3,239	-0.74%
2020/12/17	5	8.23	0	0.00	8.26	5	3,017	0.17%
2020/12/16	0	0.00	14	8.31	8.48	-14	2,959	-0.47%
2020/12/15	18	8.18	8	8.38	8.03	10	2,864	0.35%
2020/12/14	2	7.70	2	7.93	7.94	0	2,668	0.00%
2020/12/10	1	7.51	0	0.00	7.55	1	2,564	0.04%
2020/12/08	3	7.79	5	7.98	7.79	-2	2,572	-0.08%
2020/12/03	1	7.46	0	0.00	7.41	1	2,640	0.04%
2020/11/30	1	7.62	3	7.67	7.63	-2	2,732	-0.07%
2020/11/25	1	7.35	0	0.00	7.32	1	2,833	0.04%
2020/11/24	0	0.00	1	7.29	7.18	-1	2,799	-0.04%
2020/11/23	0	0.00	3	7.21	7.18	-3	2,789	-0.11%
2020/11/19	0	0.00	3	7.30	7.17	-3	2,827	-0.11%
2020/11/18	0	0.00	1	7.19	7.19	-1	2,810	-0.04%
2020/11/17	3	7.00	1	7.05	7.06	2	2,791	0.07%
2020/11/13	7	7.04	0	0.00	7.09	7	2,800	0.25%
2020/11/12	3	7.08	1	7.02	7.08	2	2,794	0.07%
2020/11/11	2	7.24	0	0.00	7.18	2	2,779	0.07%
2020/11/10	3	7.68	15	7.92	7.20	-12	2,747	-0.44%
2020/11/09	0	0.00	22	7.33	7.29	-22	2,431	-0.90%
2020/11/05	3	7.36	12	7.27	7.19	-9	2,383	-0.38%
2020/11/04	0	0.00	3	6.97	7.03	-3	2,016	-0.15%
2020/10/29	0	0.00	10	7.11	7.16	-10	1,871	-0.53%
2020/10/28	2	7.01	0	0.00	6.99	2	1,802	0.11%
2020/10/27	0	0.00	4	7.21	7.19	-4	1,782	-0.22%
2020/10/26	6	7.38	18	7.26	7.39	-12	1,757	-0.68%
2020/10/12	2	6.62	0	0.00	6.60	2	1,669	0.12%
2020/10/07	1	6.95	2	6.96	6.95	-1	1,587	-0.06%
2020/09/24	2	6.71	0	0.00	6.57	2	1,825	0.11%
2020/09/23	23.8	6.94	0	0.00	6.77	23.8	1,819	1.31%
2020/09/22	2	6.90	0	0.00	6.92	2	1,827	0.11%
2020/09/21	2	7.12	0	0.00	7.05	2	1,818	0.11%
2020/09/15	1	7.05	0	0.00	7.14	1	1,822	0.05%
2020/09/14	1	7.31	0	0.00	7.05	1	1,842	0.05%
2020/09/11	1	7.60	4	7.62	7.23	-3	1,823	-0.16%
2020/09/10	20	7.90	2	7.95	7.68	18	1,828	0.98%
2020/09/09	0	0.00	1	7.62	7.92	-1	1,807	-0.06%
2020/09/08	10	7.99	25	8.18	7.85	-15	1,773	-0.85%
2020/09/07	3	7.56	2	7.46	7.63	1	1,641	0.06%
2020/09/04	0	0.00	1	6.91	6.94	-1	1,562	-0.06%
2020/09/03	1	7.17	1	7.10	7.08	0	1,587	0.00%
2020/09/01	3	7.23	2	7.38	7.30	1	1,740	0.06%
2020/08/26	0	0.00	3	6.40	6.46	-3	1,574	-0.19%
2020/08/20	0	0.00	1	6.02	6.02	-1	1,530	-0.07%
2020/08/10	0	0.00	1	6.23	6.37	-1	1,493	-0.07%
2020/08/07	1	6.03	0	0.00	6.05	1	1,468	0.07%
2020/07/14	2	6.45	0	0.00	6.40	2	1,508	0.13%
2020/07/13	5	6.42	0	0.00	6.45	5	1,512	0.33%
2020/07/10	10	6.56	0	0.00	6.47	10	1,534	0.65%
2020/07/09	11	6.71	0	0.00	6.65	11	1,525	0.72%
2020/07/03	0	0.00	2	7.02	6.90	-2	1,429	-0.14%
2020/06/22	0.3	6.50	0	0.00	6.55	0.3	1,161	0.02%
2020/06/16	0	0.00	1	6.47	6.31	-1	1,060	-0.09%
2020/06/15	0	0.00	1	6.28	6.17	-1	1,052	-0.10%
2020/06/12	1	5.80	3	6.05	6.21	-2	1,048	-0.19%
2020/06/11	33	6.26	28	6.35	6.13	5	1,049	0.48%
2020/06/10	14	6.45	14	6.47	6.40	0	1,019	0.00%
2020/06/09	52	6.57	54	6.63	6.55	-2	984	-0.20%
2020/06/08	1	6.12	7	6.19	6.34	-6	853	-0.70%
2020/06/05	2	5.67	2	5.57	5.77	0	761	0.00%
2020/06/01	1	5.13	0	0.00	5.16	1	702	0.14%
2020/05/22	0	0.00	1	5.06	5.04	-1	652	-0.15%
2020/05/20	2	5.03	0	0.00	5.00	2	633	0.32%
2020/05/19	5	5.01	0	0.00	5.00	5	625	0.80%
2020/05/18	0	0.00	24	5.13	4.95	-24	615	-3.90%
2020/05/15	1	5.21	0	0.00	5.20	1	579	0.17%
2020/05/13	0	0.00	2	5.57	5.61	-2	564	-0.35%
2020/05/11	3	5.67	0	0.00	5.65	3	561	0.53%
2020/05/08	10	5.57	0	0.00	5.55	10	554	1.80%
2020/05/07	1	5.60	0	0.00	5.60	1	550	0.18%
2020/04/30	0	0.00	1	5.89	5.88	-1	539	-0.19%
2020/04/29	0	0.00	7	5.71	5.70	-7	541	-1.29%
2020/04/28	7	5.40	1	5.39	5.38	6	516	1.16%
2020/04/27	0	0.00	40	5.20	5.24	-40	510	-7.83%
2020/04/21	1	5.24	0	0.00	5.28	1	492	0.20%
2020/04/16	1	5.31	1	5.46	5.44	0	456	0.00%
2020/04/15	0	0.00	1	5.44	5.51	-1	452	-0.22%
2020/04/14	5	4.91	0	0.00	5.04	5	416	1.20%
2020/04/13	5	4.99	0	0.00	4.97	5	412	1.21%
2020/04/09	0	0.00	1	4.99	4.99	-1	404	-0.25%
2020/04/06	5	4.54	0	0.00	4.55	5	382	1.31%
2020/04/01	2	4.55	0	0.00	4.61	2	382	0.52%
2020/03/31	2	4.59	0	0.00	4.57	2	381	0.52%
2020/03/20	4	4.65	0	0.00	4.66	4	360	1.11%
2020/03/18	3	5.11	0	0.00	5.14	3	339	0.88%
2020/03/17	2	5.14	1	5.26	5.32	1	329	0.30%
2020/03/16	7	5.77	0	0.00	5.65	7	301	2.32%
2020/03/02	1	6.63	5	6.71	6.80	-4	248	-1.61%
2020/02/21	3	6.91	0	0.00	6.94	3	239	1.25%
2020/02/13	1	6.90	0	0.00	6.90	1	228	0.44%
2020/02/10	5	6.83	0	0.00	6.92	5	232	2.15%
2020/02/03	1	6.74	1	6.81	6.81	0	218	0.00%
2020/01/31	1	7.56	1	7.70	7.47	0	191	0.00%
2020/01/09	1	7.95	1	7.84	7.84	0	183	0.00%
2020/01/07	1.5	8.01	0	0.00	8.03	1.5	175	0.83%
2020/01/02	10	8.15	0	0.00	8.14	10	176	5.68%
2019/12/19	0	0.00	1	8.13	8.08	-1	156	-0.64%
2019/12/13	1	8.17	0	0.00	8.23	1	148	0.67%
2019/12/06	1	8.38	0	0.00	8.40	1	146	0.68%
2019/12/02	5	8.44	0	0.00	8.45	5	147	3.39%
2019/08/14	0	0.00	1	8.88	8.72	-1	295	-0.34%
2019/08/13	1	8.75	0	0.00	8.78	1	300	0.33%
2019/08/06	0	0.00	1	9.02	9.18	-1	328	-0.30%
2019/07/31	0	0.00	7.1	9.29	9.30	-7.1	327	-2.17%
2019/07/18	4	9.18	0	0.00	9.13	4	291	1.37%
2019/07/02	0	0.00	0.3	8.78	8.83	-0.3	268	-0.12%
2019/05/31	1	8.60	0	0.00	8.56	1	350	0.29%
2019/05/20	1	8.40	0	0.00	8.31	1	375	0.27%
2019/05/09	9	9.43	0	0.00	9.43	9	374	2.40%
2019/03/08	0	10.35	0	0.00	10.40	0	530	0.00%
2019/02/25	0	0.00	0.7	10.40	10.40	-0.7	566	-0.12%
2019/02/11	2	7.15	0	0.00	7.16	2	542	0.37%
2018/12/19	0	0.00	1	7.75	7.58	-1	761	-0.13%
2018/11/30	0	0.00	0.2	7.48	7.48	-0.2	668	-0.03%
2018/11/15	0	0.00	2	7.27	7.27	-2	666	-0.30%
2018/11/14	3	7.32	2	7.27	7.30	1	700	0.14%
2018/11/13	1	7.12	0	0.00	7.18	1	702	0.14%
2018/11/05	0	0.00	1	7.45	7.34	-1	743	-0.13%
2018/10/31	2	7.26	1	7.42	7.30	1	853	0.12%
2018/10/30	1.4	7.25	0	0.00	7.23	1.4	864	0.16%
2018/10/29	1	7.24	0	0.00	7.26	1	865	0.12%
2018/10/23	1	7.81	3	7.87	7.86	-2	843	-0.24%
2018/10/22	0	0.00	1	8.36	8.18	-1	823	-0.12%
2018/10/18	0	0.00	4	7.98	8.42	-4	760	-0.53%
2018/10/17	2	7.80	1	7.90	7.90	1	714	0.14%
2018/10/16	0	0.00	1	8.15	7.93	-1	726	-0.14%
2018/10/12	1	7.23	0	0.00	7.53	1	655	0.15%
2018/10/11	1	7.41	1	7.45	7.45	0	658	0.00%
2018/09/19	2	7.87	0	0.00	7.91	2	681	0.29%
2018/09/14	0	0.00	2.2	7.93	7.90	-2.2	698	-0.31%
2018/08/29	0	0.00	1	8.18	8.18	-1	889	-0.11%
2018/08/24	1	8.05	1	8.14	8.09	0	915	0.00%
2018/08/10	1	7.68	0	0.00	7.67	1	851	0.12%
2018/08/07	0	0.00	6	7.96	8.00	-6	820	-0.73%
2018/08/06	0	0.00	12	7.70	7.72	-12	757	-1.58%
2018/07/31	0	0.00	1	7.61	7.59	-1	766	-0.13%
2018/07/27	1	7.51	1	7.55	7.55	0	835	0.00%
2018/07/23	0	0.00	1	7.37	7.40	-1	807	-0.12%
2018/07/06	1	7.11	0	0.00	7.15	1	790	0.13%
2018/06/20	1	7.34	0	0.00	7.42	1	1,229	0.08%
2018/06/14	1	7.48	0	0.00	7.49	1	1,290	0.08%
2018/06/11	20	7.58	0	0.00	7.60	20	1,277	1.57%
2018/06/08	20	7.61	0	0.00	7.64	20	1,272	1.57%
2018/06/06	1	7.65	2	7.75	7.65	-1	1,257	-0.08%
2018/06/05	2	7.60	0	0.00	7.64	2	1,233	0.16%
2018/06/04	0	0.00	1	7.50	7.45	-1	1,207	-0.08%
2018/05/21	0	0.00	1	7.43	7.45	-1	1,113	-0.09%
2018/05/16	1	7.63	0	0.00	7.59	1	1,101	0.09%
2018/05/14	6	7.61	0	0.00	7.60	6	1,118	0.54%
2018/05/10	15	7.75	1	7.76	7.70	14	1,101	1.27%
2018/05/09	1	7.90	0	0.00	7.84	1	1,096	0.09%
2018/05/08	1	7.84	3	7.85	7.81	-2	1,087	-0.18%
2018/05/07	1	8.05	0	0.00	8.03	1	1,079	0.09%
2018/05/04	5	7.91	1.2	7.89	7.83	3.8	1,047	0.37%
2018/05/02	0	0.00	2	7.40	7.39	-2	1,009	-0.20%
2018/04/03	1	7.22	0	0.00	7.17	1	1,073	0.09%
2018/03/27	0	0.00	1	7.47	7.39	-1	1,034	-0.10%
2018/03/23	2	7.16	0	0.00	7.17	2	677	0.30%
2018/03/22	4	8.20	0	0.00	7.89	4	515	0.78%
2018/02/07	0	0.00	2	8.72	8.65	-2	554	-0.36%
2018/01/25	2	9.38	0	0.00	9.28	2	538	0.37%