四維航 (5608)-元大-竹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
24.15
漲跌
▲1.70
漲幅
+7.57%
成交量
24,728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

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-竹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

元大-竹南券商分點個股進出
元大-竹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
2024/06/05	11	24.00	31	23.41	24.15	-20	7,248	-0.28%
2024/06/04	2	22.65	0	0.00	22.45	2	6,881	0.03%
2024/06/03	2	23.05	0	0.00	22.90	2	6,814	0.03%
2024/05/31	0	0.00	4	23.25	23.15	-4	6,685	-0.06%
2024/05/30	3	23.50	2	24.40	23.45	1	6,477	0.02%
2024/05/29	18	24.35	5	24.05	23.60	13	6,203	0.21%
2024/05/28	4	23.65	12	23.53	23.65	-8	5,445	-0.15%
2024/05/27	0	0.00	2	22.00	21.80	-2	4,830	-0.04%
2024/05/20	10	21.00	0	0.00	20.90	10	4,684	0.21%
2024/05/15	1	21.80	20.3	21.71	21.70	-19.3	4,428	-0.44%
2024/05/14	3	21.40	17	21.97	22.00	-14	4,119	-0.34%
2024/05/13	28	21.27	15	21.54	21.35	13	3,602	0.36%
2024/05/10	13	20.49	22	20.72	20.75	-9	3,189	-0.28%
2024/05/09	0	0.00	8	20.33	20.30	-8	2,889	-0.28%
2024/05/08	17	20.36	31	20.73	19.85	-14	2,730	-0.51%
2024/05/06	0.3	19.40	1	19.40	19.40	-0.7	2,373	-0.03%
2024/04/30	13	19.99	11	20.11	20.10	2	2,282	0.09%
2024/04/29	2	19.58	2	19.85	19.55	0	2,135	0.00%
2024/04/26	0	0.00	2.7	19.49	19.35	-2.7	2,060	-0.13%
2024/04/25	0.1	18.65	1	18.85	18.60	-0.9	1,981	-0.05%
2024/04/24	0	18.70	0	0.00	18.85	0	1,990	0.00%
2024/04/22	12	19.16	5	19.10	18.55	7	2,014	0.35%
2024/04/19	3	18.60	3	18.88	18.55	0	1,982	0.00%
2024/04/18	0	18.45	0	0.00	18.40	0	1,890	0.00%
2024/04/17	1.2	18.41	0	0.00	18.45	1.2	1,895	0.06%
2024/04/16	2.1	18.64	0	0.00	18.40	2.1	1,925	0.11%
2024/04/12	0	0.00	14	19.08	19.45	-14	1,975	-0.71%
2024/04/11	10	18.75	0	0.00	18.65	10	1,996	0.50%
2024/04/10	0.6	18.55	0	0.00	18.55	0.6	2,156	0.03%
2024/04/09	0	0.00	2	18.75	18.65	-2	2,212	-0.09%
2024/04/08	0.1	18.38	0	0.00	18.45	0.1	2,280	0.01%
2024/04/03	2	18.40	0	0.00	18.35	2	2,287	0.09%
2024/04/02	0	0.00	4	18.50	18.45	-4	2,310	-0.17%
2024/04/01	0.1	18.55	0	0.00	18.60	0.1	2,362	0.00%
2024/03/29	1	18.45	0	0.00	18.45	1	2,439	0.04%
2024/03/27	0	0.00	0.1	18.50	18.45	-0.1	2,659	0.00%
2024/03/26	5	18.69	0	0.00	18.55	5	2,817	0.18%
2024/03/22	2	18.90	0	0.00	19.05	2	2,906	0.07%
2024/03/20	2	19.13	0	0.00	19.05	2	3,121	0.06%
2024/03/19	0	0.00	4	19.63	19.45	-4	3,173	-0.13%
2024/03/15	8	18.98	0	0.00	19.65	8	3,269	0.24%
2024/03/14	0	0.00	1	19.45	19.35	-1	3,293	-0.03%
2024/03/13	2	19.48	0	0.00	19.40	2	3,451	0.06%
2024/03/12	3	19.85	1	19.85	19.85	2	3,653	0.05%
2024/03/11	0	0.00	1	19.80	19.85	-1	3,991	-0.03%
2024/03/08	7	19.36	41	19.58	19.45	-34	5,408	-0.63%
2024/03/07	1	19.60	0	0.00	19.50	1	5,923	0.02%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/05	0	0.00	1	20.20	20.10	-1	6,441	-0.02%
2024/03/04	1	19.80	1.1	20.07	19.80	-0.1	7,003	0.00%
2024/03/01	1	19.65	0	0.00	20.00	1	7,171	0.01%
2024/02/29	30	20.10	2	19.93	20.10	28	7,190	0.39%
2024/02/27	2	19.53	0	0.00	19.30	2	7,128	0.03%
2024/02/23	1	19.95	5	19.90	19.65	-4	7,108	-0.06%
2024/02/22	0	0.00	6	20.10	20.10	-6	7,088	-0.08%
2024/02/21	12	20.23	2	20.05	20.05	10	7,042	0.14%
2024/02/15	1	18.80	1	18.95	19.05	0	6,941	0.00%
2024/02/05	12	18.96	0	0.00	18.85	12	6,951	0.17%
2024/02/02	5	19.04	0	0.00	19.05	5	6,947	0.07%
2024/02/01	4	19.65	0	0.00	19.55	4	6,923	0.06%
2024/01/30	2	19.35	0	0.00	19.35	2	6,918	0.03%
2024/01/23	0	0.00	1	19.60	19.60	-1	6,912	-0.01%
2024/01/22	1	19.25	0	0.00	19.45	1	6,907	0.01%
2024/01/18	10	19.35	0	0.00	19.35	10	6,893	0.15%
2024/01/17	5	19.08	0.2	19.30	19.10	4.8	6,882	0.07%
2024/01/16	0	0.00	1	19.60	19.50	-1	6,859	-0.01%
2024/01/11	5	19.85	0	0.00	19.90	5	6,897	0.07%
2024/01/10	5	20.11	10	19.73	19.80	-5	6,925	-0.07%
2024/01/09	1.2	20.64	11	20.45	20.30	-9.8	6,893	-0.14%
2024/01/08	10	21.75	0	0.00	21.30	10	6,839	0.15%
2024/01/05	1	22.00	2	21.73	21.70	-1	6,793	-0.01%
2024/01/04	6	21.74	10	21.49	21.55	-4	6,685	-0.06%
2024/01/03	7	20.84	0	0.00	20.95	7	6,539	0.11%
2023/12/29	10	20.60	0	0.00	20.55	10	6,453	0.15%
2023/12/28	0	0.00	8	20.60	20.55	-8	6,461	-0.12%
2023/12/27	0	0.00	2	21.00	20.90	-2	6,449	-0.03%
2023/12/26	10	20.95	0	0.00	20.95	10	6,427	0.16%
2023/12/25	5.2	21.14	0	0.00	20.40	5.2	6,355	0.08%
2023/12/22	5	21.82	5	22.00	21.90	0	6,274	0.00%
2023/12/21	3	22.20	1	22.00	22.10	2	6,181	0.03%
2023/12/18	5	21.40	0	0.00	21.70	5	5,966	0.08%
2023/12/15	7	21.25	0	0.00	21.25	7	5,984	0.12%
2023/12/14	1	21.10	0	0.00	21.10	1	6,033	0.02%
2023/12/13	1	22.30	0	0.00	21.65	1	6,061	0.02%
2023/12/12	0	0.00	1.1	22.00	21.65	-1.1	6,318	-0.02%
2023/12/11	0	0.00	3	21.95	22.00	-3	6,362	-0.05%
2023/12/08	1.5	22.17	31	22.39	22.15	-29.5	6,290	-0.47%
2023/12/07	11	22.77	11	22.72	22.50	0	6,127	0.00%
2023/12/06	10.5	23.16	8	22.99	23.55	2.5	5,917	0.04%
2023/12/05	17	24.31	33	23.84	24.00	-16	5,593	-0.29%
2023/12/04	13	22.21	9.7	23.14	23.35	3.3	4,171	0.08%
2023/12/01	14	20.64	33	20.95	21.25	-19	3,637	-0.52%
2023/11/30	0	0.00	15	20.44	19.95	-15	3,249	-0.46%
2023/11/29	9	19.68	4	19.91	19.80	5	3,115	0.16%
2023/11/28	1	19.60	2	20.20	20.20	-1	2,523	-0.04%
2023/11/21	0	0.00	1	17.90	17.95	-1	2,395	-0.04%
2023/11/20	0	0.00	1	17.85	17.85	-1	2,450	-0.04%
2023/11/15	3	17.55	0	0.00	17.65	3	3,188	0.09%
2023/11/13	7	17.50	5	17.30	17.30	2	3,343	0.06%
2023/11/10	10	17.70	10	17.60	17.60	0	3,337	0.00%
2023/11/06	0	0.00	6	18.13	18.20	-6	3,529	-0.17%
2023/10/30	2	18.10	0	0.00	18.15	2	3,575	0.06%
2023/10/27	5	18.25	0	0.00	18.10	5	3,587	0.14%
2023/10/25	0	0.00	4	18.20	18.25	-4	3,725	-0.11%
2023/10/23	10	18.20	0	0.00	18.25	10	3,799	0.26%
2023/10/19	10	18.80	0	0.00	18.80	10	3,831	0.26%
2023/10/11	2	19.23	0	0.00	19.10	2	3,896	0.05%
2023/10/05	0	0.00	10	19.25	19.20	-10	3,906	-0.26%
2023/10/04	0	0.00	10	19.04	19.15	-10	3,898	-0.26%
2023/10/03	6	19.25	0	0.00	18.85	6	3,888	0.15%
2023/10/02	15	19.12	0.7	19.20	19.15	14.3	3,882	0.37%
2023/09/27	10	20.25	6	20.10	19.65	4	3,860	0.10%
2023/09/20	5	20.50	0	0.00	20.45	5	3,869	0.13%
2023/09/19	0	0.00	1	20.60	20.65	-1	3,679	-0.03%
2023/09/18	0	0.00	3	20.50	20.55	-3	3,597	-0.08%
2023/09/15	12	20.75	22	20.93	20.55	-10	3,512	-0.28%
2023/09/14	0	0.00	10	19.55	19.75	-10	3,182	-0.31%
2023/09/13	11	18.81	0	0.00	18.95	11	3,091	0.36%
2023/09/12	2	18.90	0	0.00	18.90	2	3,116	0.06%
2023/09/08	0	0.00	10	19.30	19.05	-10	3,176	-0.31%
2023/09/04	10	19.45	0	0.00	19.35	10	3,185	0.31%
2023/08/30	1	19.35	0	0.00	19.25	1	3,199	0.03%
2023/08/24	0	0.00	0.1	19.80	19.70	-0.1	3,164	0.00%
2023/08/23	1	20.40	1	20.45	20.25	0	3,126	0.00%
2023/08/22	0	0.00	32	20.40	20.45	-32	3,054	-1.05%
2023/08/21	32	20.30	11	20.71	20.10	21	2,924	0.72%
2023/08/18	0	0.00	3	20.40	20.40	-3	2,443	-0.12%
2023/08/16	10	18.10	10	18.00	18.00	0	2,295	0.00%
2023/08/14	10	17.70	10	17.50	17.55	0	2,277	0.00%
2023/08/11	10.2	18.30	7	18.15	18.10	3.2	2,244	0.14%
2023/08/10	0	0.00	20	18.78	18.70	-20	2,124	-0.94%
2023/08/09	2	19.00	2	18.85	18.85	0	2,121	0.00%
2023/08/08	1	19.10	0	0.00	19.00	1	2,113	0.05%
2023/08/07	10.4	19.64	11	19.20	19.25	-0.6	2,122	-0.03%
2023/08/04	10	19.40	10	19.50	19.55	0	2,153	0.00%
2023/08/02	10	19.50	7	19.70	19.40	3	2,161	0.14%
2023/08/01	11	19.61	10	19.70	19.75	1	2,201	0.05%
2023/07/31	17	19.70	7	20.15	19.55	10	2,185	0.46%
2023/07/28	1	20.10	10	20.05	20.00	-9	2,149	-0.42%
2023/07/27	10	19.50	10	19.55	19.70	0	2,062	0.00%
2023/07/26	17	19.16	0	0.00	19.10	17	2,021	0.84%
2023/07/25	0	0.00	1	18.90	18.90	-1	2,016	-0.05%
2023/07/24	21	19.50	20	19.01	19.00	1	2,014	0.05%
2023/07/21	20.3	20.00	0.1	20.20	19.80	20.3	1,997	1.01%
2023/07/19	10	20.45	10	20.15	20.10	0	1,989	0.00%
2023/07/18	15	20.84	0	0.00	20.40	15	2,023	0.74%
2023/07/17	1	22.50	0	0.00	22.45	1	1,979	0.05%
2023/07/14	10	22.00	20.2	22.19	22.30	-10.2	1,989	-0.51%
2023/07/13	0	0.00	10	21.75	21.70	-10	2,005	-0.50%
2023/07/12	10	22.50	0	0.00	22.30	10	2,005	0.50%
2023/07/07	3	23.10	0	0.00	23.10	3	2,052	0.15%
2023/07/06	2	23.30	0	0.00	23.30	2	2,072	0.10%
2023/07/05	0	0.00	8	23.40	23.40	-8	2,125	-0.38%
2023/07/04	2	23.90	2	23.55	23.55	0	2,185	0.00%
2023/07/03	5	23.55	0	0.00	23.50	5	2,209	0.23%
2023/06/30	5	22.90	10	23.00	22.90	-5	2,191	-0.23%
2023/06/29	30	22.57	0	0.00	22.55	30	2,179	1.38%
2023/06/28	1	22.60	0	0.00	22.60	1	2,201	0.05%
2023/06/27	0	0.00	10	23.00	22.90	-10	2,254	-0.44%
2023/06/26	11	23.15	0	0.00	23.10	11	2,323	0.47%
2023/06/20	3	23.47	0	0.00	23.35	3	2,467	0.12%
2023/06/19	1	23.70	0	0.00	23.35	1	2,520	0.04%
2023/06/16	0	0.00	10	23.75	23.75	-10	2,554	-0.39%
2023/06/15	2	23.55	3	23.58	23.65	-1	2,577	-0.04%
2023/06/09	3	23.40	0	0.00	23.35	3	3,148	0.10%
2023/06/08	0	0.00	12	23.63	23.55	-12	3,264	-0.37%
2023/06/07	0	0.00	1	23.30	23.20	-1	3,577	-0.03%
2023/06/06	5	23.20	0	0.00	23.15	5	3,690	0.14%
2023/06/05	10	23.00	0	0.00	23.00	10	3,938	0.25%
2023/06/02	0	0.00	3	22.67	22.85	-3	4,096	-0.07%
2023/06/01	5	22.50	1	22.50	22.50	4	4,484	0.09%
2023/05/31	0	0.00	2	22.95	22.90	-2	5,086	-0.04%
2023/05/30	1	23.00	0	0.00	22.90	1	5,964	0.02%
2023/05/29	10	23.00	0	0.00	23.10	10	6,939	0.14%
2023/05/26	10	23.50	0	0.00	23.00	10	8,096	0.12%
2023/05/25	22	23.57	0	0.00	23.50	22	8,546	0.26%
2023/05/22	20	23.55	10	23.95	23.95	10	8,707	0.11%
2023/05/19	7	23.53	0	0.00	23.50	7	8,705	0.08%
2023/05/18	2	23.70	0	0.00	23.65	2	8,712	0.02%
2023/05/17	0	0.00	3	23.90	23.75	-3	8,721	-0.03%
2023/05/15	12	23.42	11	23.73	23.75	1	8,803	0.01%
2023/05/12	15	23.50	11	23.69	23.75	4	8,843	0.05%
2023/05/10	20	23.65	10	23.80	24.10	10	8,858	0.11%
2023/05/08	13	23.61	0	0.00	23.40	13	8,844	0.15%
2023/05/03	1	24.35	0	0.00	24.30	1	9,031	0.01%
2023/05/02	0	0.00	18	24.60	24.65	-18	9,054	-0.20%
2023/04/27	5	24.50	1	24.70	24.60	4	9,137	0.04%
2023/04/26	1	24.30	0	0.00	24.40	1	9,140	0.01%
2023/04/25	0	0.00	8.1	24.85	24.55	-8.1	9,128	-0.09%
2023/04/24	0.1	25.25	0.5	25.55	25.25	-0.4	9,120	0.00%
2023/04/20	0	0.00	2.8	26.40	26.30	-2.8	9,116	-0.03%
2023/04/19	0.1	26.45	0	0.00	26.35	0.1	9,142	0.00%
2023/04/18	1	27.40	1	27.05	26.75	0	9,138	0.00%
2023/04/14	4	27.00	0	0.00	27.10	4	9,195	0.04%
2023/04/11	10	27.10	0	0.00	27.05	10	9,229	0.11%
2023/04/10	0	0.00	1	27.10	27.10	-1	9,280	-0.01%
2023/04/07	1	27.20	1	27.20	27.25	0	9,327	0.00%
2023/04/06	2	26.78	0	0.00	26.60	2	9,454	0.02%
2023/03/31	11	26.45	11	26.35	26.30	0	9,552	0.00%
2023/03/29	20	26.60	0	0.00	26.30	20	10,589	0.19%
2023/03/28	3	26.83	10	26.80	26.45	-7	10,780	-0.06%
2023/03/27	10	26.45	0	0.00	27.05	10	10,957	0.09%
2023/03/24	1	26.40	1	26.50	26.40	0	11,421	0.00%
2023/03/22	1	27.50	0	0.00	27.10	1	11,652	0.01%
2023/03/21	3	27.10	0	0.00	27.35	3	11,700	0.03%
2023/03/17	11	27.45	0	0.00	27.45	11	11,858	0.09%
2023/03/15	10	28.50	2	29.50	28.10	8	11,814	0.07%
2023/03/14	0	0.00	13	28.30	28.55	-13	11,682	-0.11%
2023/03/13	0	0.00	3	28.40	28.85	-3	11,698	-0.03%
2023/03/10	15	28.70	6	29.45	28.65	9	11,695	0.08%
2023/03/09	8	29.59	2	29.45	29.45	6	11,772	0.05%
2023/03/08	20	29.35	2	29.35	29.20	18	11,774	0.15%
2023/03/07	1	30.10	1.1	30.07	30.15	-0.1	11,672	0.00%
2023/03/06	15	30.81	13.2	30.12	30.50	1.8	11,831	0.02%
2023/03/03	22	29.85	26	30.06	30.80	-4	11,762	-0.03%
2023/03/02	21	29.61	40	29.76	29.70	-19	11,512	-0.17%
2023/03/01	19.1	28.23	7	29.01	28.40	12.1	10,692	0.11%
2023/02/24	18.2	27.68	58.1	27.55	28.60	-39.9	9,782	-0.41%
2023/02/23	26	26.00	44.3	26.14	26.10	-18.3	8,677	-0.21%
2023/02/22	6	24.59	57	24.58	24.60	-51	8,298	-0.61%
2023/02/21	12	24.18	2	24.00	24.35	10	8,256	0.12%
2023/02/20	0	0.00	11	23.95	23.95	-11	8,417	-0.13%
2023/02/17	2	23.70	0	0.00	23.70	2	8,808	0.02%
2023/02/16	13	23.75	0	0.00	23.80	13	9,135	0.14%
2023/02/14	2	23.53	0	0.00	23.55	2	9,274	0.02%
2023/02/13	21	23.61	10	23.35	23.35	11	9,331	0.12%
2023/02/10	0	0.00	4	24.05	24.05	-4	9,472	-0.04%
2023/02/09	2	24.65	0	0.00	24.50	2	9,676	0.02%
2023/02/08	0	0.00	6	24.65	24.65	-6	9,803	-0.06%
2023/02/07	22	24.75	0	0.00	24.70	22	9,825	0.22%
2023/02/06	2	25.20	0	0.00	24.85	2	9,893	0.02%
2023/02/03	1	25.30	3	25.50	25.25	-2	9,994	-0.02%
2023/02/02	0	0.00	3	25.20	25.20	-3	9,867	-0.03%
2023/01/31	6	24.95	2	24.90	24.95	4	9,801	0.04%
2023/01/17	0	0.00	1.2	24.79	24.65	-1.2	9,777	-0.01%
2023/01/13	11	24.05	0	0.00	24.00	11	9,736	0.11%
2023/01/12	5	24.15	0	0.00	24.05	5	9,746	0.05%
2023/01/10	11	24.35	0	0.00	24.20	11	9,755	0.11%
2023/01/09	22	24.32	0	0.00	24.35	22	9,774	0.23%
2023/01/05	10	24.40	10	24.33	24.30	0	9,838	0.00%
2023/01/04	15	24.58	4.9	24.62	24.35	10.1	9,848	0.10%
2022/12/30	1	25.35	1	25.40	25.10	0	9,835	0.00%
2022/12/29	3	25.05	3	25.07	25.05	0	9,871	0.00%
2022/12/28	1	25.45	0.8	25.25	25.05	0.2	9,954	0.00%
2022/12/27	8	25.80	8.7	25.66	25.45	-0.7	9,993	-0.01%
2022/12/26	34	25.76	4.3	25.56	25.60	29.7	9,946	0.30%
2022/12/23	1	26.30	1	26.45	26.45	0	9,782	0.00%
2022/12/22	26	27.23	10	27.42	26.65	16	9,662	0.17%
2022/12/21	8	26.15	18	26.19	26.25	-10	8,896	-0.11%
2022/12/20	14	25.68	39	26.06	25.45	-25	8,722	-0.29%
2022/12/19	8	26.24	12	26.30	25.35	-4	8,595	-0.05%
2022/12/16	51	26.44	49	26.48	26.25	2	8,458	0.02%
2022/12/15	2	25.65	13	25.79	25.65	-11	8,039	-0.14%
2022/12/14	20	24.51	0	0.00	24.70	20	8,006	0.25%
2022/12/13	10	25.70	10.4	25.74	25.60	-0.4	7,850	0.00%
2022/12/09	10	25.10	10.7	25.79	26.00	-0.7	7,872	-0.01%
2022/12/07	10	25.37	3	25.40	25.10	7	7,959	0.09%
2022/12/06	3	25.30	0	0.00	25.15	3	7,863	0.04%
2022/12/05	11	25.55	1.4	25.63	25.60	9.6	7,800	0.12%
2022/12/02	0.5	26.05	0	0.00	25.80	0.5	7,704	0.01%
2022/12/01	2.3	25.90	44.1	26.08	26.15	-41.8	7,618	-0.55%
2022/11/30	1	25.05	1	25.20	25.10	0	7,320	0.00%
2022/11/29	7	25.06	2	24.83	25.25	5	7,262	0.07%
2022/11/28	6.2	25.13	33.5	25.13	24.80	-27.3	7,178	-0.38%
2022/11/25	6	24.93	58.5	24.92	24.80	-52.5	6,882	-0.76%
2022/11/24	14	24.10	15.3	24.03	23.95	-1.3	6,605	-0.02%
2022/11/23	10.1	23.35	1	23.80	23.65	9.1	6,241	0.15%
2022/11/22	6	23.50	2.1	23.57	23.15	3.9	6,260	0.06%
2022/11/21	13	24.12	1.3	24.21	23.55	11.7	6,216	0.19%
2022/11/18	12	24.40	0.9	24.65	24.20	11.1	6,163	0.18%
2022/11/17	0	0.00	20	25.20	25.00	-20	6,069	-0.33%
2022/11/16	2	24.75	11	25.13	24.95	-9	6,012	-0.15%
2022/11/15	6	24.73	2	25.05	24.95	4	5,867	0.07%
2022/11/14	0	0.00	2	23.95	24.50	-2	5,499	-0.04%
2022/11/11	24	23.46	12	23.02	22.90	12	5,274	0.23%
2022/11/10	0	0.00	1	23.05	23.00	-1	5,219	-0.02%
2022/11/08	10	23.50	16	23.65	23.20	-6	5,211	-0.12%
2022/11/07	14	22.49	3	22.65	23.50	11	5,072	0.22%
2022/11/04	6	22.45	0	0.00	22.10	6	4,849	0.12%
2022/11/03	1	21.55	11	21.62	21.60	-10	4,732	-0.21%
2022/11/02	10	22.50	0	0.00	22.00	10	4,731	0.21%
2022/11/01	13	22.43	10.5	22.11	22.00	2.5	4,681	0.05%
2022/10/31	10	23.15	10	23.00	22.95	0	4,593	0.00%
2022/10/26	10	24.00	13	23.98	23.90	-3	4,657	-0.06%
2022/10/25	3	24.77	0	0.00	24.35	3	4,668	0.06%
2022/10/24	10	24.92	0	0.00	24.80	10	4,708	0.21%
2022/10/21	5	24.50	0	0.00	23.90	5	4,699	0.11%
2022/10/20	25	23.98	0	0.00	24.40	25	4,703	0.53%
2022/10/19	0	0.00	5	25.05	24.85	-5	4,701	-0.11%
2022/10/18	0.3	25.10	20	25.00	24.75	-19.7	4,725	-0.42%
2022/10/17	25	23.79	5	24.30	24.65	20	4,804	0.42%
2022/10/14	22	24.77	5	25.35	25.30	17	4,938	0.34%
2022/10/13	2	25.68	0	0.00	24.10	2	4,966	0.04%
2022/10/12	12	26.61	0	0.00	26.10	12	5,050	0.24%
2022/10/11	5	27.35	0	0.00	27.30	5	5,033	0.10%
2022/10/07	0	0.00	10	28.30	28.20	-10	5,016	-0.20%
2022/10/06	0	0.00	14	28.20	28.20	-14	5,012	-0.28%
2022/10/05	21	27.52	15	27.87	27.80	6	4,976	0.12%
2022/10/04	0.2	26.60	2	26.70	27.05	-1.8	4,909	-0.04%
2022/10/03	0	0.00	60	24.63	25.10	-60	4,834	-1.24%
2022/09/30	10	24.10	2	24.50	24.45	8	4,871	0.16%
2022/09/29	2	24.50	0	0.00	24.40	2	4,901	0.04%
2022/09/28	16	24.64	20.3	25.13	24.10	-4.3	4,936	-0.09%
2022/09/27	16.3	26.83	6	26.60	26.55	10.3	4,900	0.21%
2022/09/26	22	27.25	1	27.10	26.60	21	4,929	0.43%
2022/09/23	0	0.00	7	28.80	28.65	-7	4,933	-0.14%
2022/09/22	6	28.26	6	28.69	28.15	0	4,893	0.00%
2022/09/21	4	28.45	25	28.51	28.30	-21	4,823	-0.44%
2022/09/20	11	27.51	1	27.75	27.40	10	4,735	0.21%
2022/09/19	6	27.74	0	0.00	27.40	6	4,889	0.12%
2022/09/16	3	28.45	14	28.41	29.00	-11	4,918	-0.22%
2022/09/15	5	27.96	2	28.48	28.40	3	4,890	0.06%
2022/09/13	2	27.20	0	0.00	26.70	2	4,781	0.04%
2022/09/12	2	27.45	2	27.90	27.05	0	4,898	0.00%
2022/09/08	1	26.75	0	0.00	26.45	1	4,919	0.02%
2022/09/07	5	26.45	0	0.00	26.90	5	4,965	0.10%
2022/09/06	0	0.00	11	27.06	27.15	-11	4,974	-0.22%
2022/09/05	5	26.45	0	0.00	26.10	5	4,966	0.10%
2022/09/02	32	26.80	25.2	26.66	26.20	6.8	5,028	0.14%
2022/08/31	14.2	27.99	12	28.08	28.25	2.2	5,093	0.04%
2022/08/30	15	28.50	0	0.00	28.40	15	5,074	0.30%
2022/08/29	2	28.50	6	28.50	28.30	-4	5,086	-0.08%
2022/08/26	5	30.60	0	0.00	30.40	5	5,111	0.10%
2022/08/25	7	30.49	0	0.00	30.45	7	5,122	0.14%
2022/08/24	10	30.70	2	30.35	30.25	8	5,203	0.15%
2022/08/23	1	30.55	10	30.60	30.50	-9	5,313	-0.17%
2022/08/22	5	30.80	0	0.00	30.70	5	5,367	0.09%
2022/08/19	15	32.13	0	0.00	31.85	15	5,425	0.28%
2022/08/18	2	32.30	23	32.24	32.35	-21	5,535	-0.38%
2022/08/17	13	31.93	14	31.76	31.90	-1	5,699	-0.02%
2022/08/16	39	31.48	0	0.00	31.15	39	5,937	0.66%
2022/08/15	1	31.45	10	32.15	32.10	-9	6,298	-0.14%
2022/08/12	1	31.65	26	31.77	32.15	-25	6,355	-0.39%
2022/08/11	20	31.69	0	0.00	31.30	20	6,388	0.31%
2022/08/10	14	31.34	13	31.37	31.25	1	6,427	0.02%
2022/08/09	6	30.81	7	30.86	31.05	-1	6,501	-0.02%
2022/08/08	16	30.31	5	30.65	30.50	11	6,615	0.17%
2022/08/05	1	30.35	6	30.42	30.50	-5	6,694	-0.07%
2022/08/04	14.2	29.64	0	0.00	29.85	14.2	6,843	0.21%
2022/08/03	10	30.70	0	0.00	30.05	10	6,942	0.14%
2022/08/02	10	30.80	1	30.85	30.70	9	7,204	0.12%
2022/08/01	1	31.85	0	0.00	31.90	1	7,446	0.01%
2022/07/29	4	31.89	23	31.82	31.55	-19	7,651	-0.25%
2022/07/28	10	31.50	0	0.00	31.40	10	7,832	0.13%
2022/07/27	1	31.65	1	31.70	31.75	0	8,157	0.00%
2022/07/26	12	31.44	1	31.35	31.25	11	8,303	0.13%
2022/07/25	10	31.55	0	0.00	31.70	10	8,565	0.12%
2022/07/22	0	0.00	20	32.60	32.40	-20	8,659	-0.23%
2022/07/21	10	32.00	1	32.10	32.25	9	8,824	0.10%
2022/07/20	14	31.59	2	31.88	31.05	12	8,884	0.14%
2022/07/19	4	33.26	32	33.11	33.30	-28	9,059	-0.31%
2022/07/18	5	32.00	0	0.00	31.95	5	9,250	0.05%
2022/07/15	0	0.00	1	31.70	31.40	-1	10,030	-0.01%
2022/07/14	11	31.89	1	32.10	32.15	10	11,848	0.08%
2022/07/13	0	0.00	10	31.85	31.65	-10	12,520	-0.08%
2022/07/12	10	30.85	0	0.00	30.40	10	12,663	0.08%
2022/07/11	5	32.65	0	0.00	32.45	5	13,093	0.04%
2022/07/08	2	32.48	22	32.77	32.75	-20	13,146	-0.15%
2022/07/07	11	30.90	11	31.52	31.60	0	13,115	0.00%
2022/07/06	22	31.76	2	31.40	31.10	20	13,094	0.15%
2022/07/05	11	30.57	11	30.87	31.55	0	13,081	0.00%
2022/07/04	11	30.00	12	30.37	30.20	-1	13,091	-0.01%
2022/06/30	5.2	32.51	0	0.00	31.45	5.2	13,010	0.04%
2022/06/28	5	34.00	0	0.00	33.80	5	12,960	0.04%
2022/06/27	1	34.70	1	33.85	34.65	0	12,946	0.00%
2022/06/24	2	32.73	3	32.55	32.30	-1	12,844	-0.01%
2022/06/23	1	32.70	6	32.66	31.90	-5	12,823	-0.04%
2022/06/22	5	35.00	0	0.00	33.00	5	12,847	0.04%
2022/06/21	1	34.15	6	34.57	34.80	-5	12,780	-0.04%
2022/06/20	6	35.12	1	35.45	34.00	5	12,761	0.04%
2022/06/17	6	37.39	0	0.00	37.65	6	12,687	0.05%
2022/06/16	5	37.90	0	0.00	37.50	5	12,707	0.04%
2022/06/15	0	0.00	5	39.79	39.50	-5	12,767	-0.04%
2022/06/14	7	39.06	0	0.00	39.60	7	12,968	0.05%
2022/06/13	19	40.56	0	0.00	40.05	19	13,235	0.14%
2022/06/10	20	42.23	0	0.00	42.30	20	13,667	0.15%
2022/06/09	18.9	43.31	2	43.20	43.10	16.9	14,312	0.12%
2022/06/07	6	44.56	0	0.00	44.60	6	16,911	0.04%
2022/06/06	3	45.52	8	45.21	44.50	-5	17,329	-0.03%
2022/06/02	6	45.02	0	0.00	44.95	6	17,409	0.03%
2022/05/31	3	45.05	2	44.88	44.55	1	17,930	0.01%
2022/05/30	4	45.40	0	0.00	44.85	4	18,006	0.02%
2022/05/27	1	45.00	0	0.00	45.10	1	18,173	0.01%
2022/05/26	9	45.48	9	45.13	45.15	0	18,374	0.00%
2022/05/25	15	45.37	19	45.84	45.00	-4	19,013	-0.02%
2022/05/24	2	45.63	20	45.63	45.10	-18	19,477	-0.09%
2022/05/23	58	45.52	93	45.18	44.75	-35	19,728	-0.18%
2022/05/20	6	42.98	5	43.70	43.00	1	19,665	0.01%
2022/05/19	6	42.42	0	0.00	43.00	6	20,738	0.03%
2022/05/18	7	43.17	2	43.33	43.35	5	21,265	0.02%
2022/05/17	10	42.79	0	0.00	42.75	10	21,280	0.05%
2022/05/16	19	42.61	12	43.15	43.65	7	21,284	0.03%
2022/05/13	18	43.43	7	43.56	43.35	11	21,195	0.05%
2022/05/12	25	44.29	10	45.21	42.75	15	21,177	0.07%
2022/05/11	14	44.69	0	0.00	44.80	14	21,046	0.07%
2022/05/10	20	44.71	17	45.16	45.20	3	21,060	0.01%
2022/05/09	13	45.59	5	45.39	44.40	8	20,835	0.04%
2022/05/06	18	45.75	16	46.01	46.25	2	20,764	0.01%
2022/05/05	10	45.80	15	46.17	46.25	-5	20,663	-0.02%
2022/05/04	33	45.89	60	45.61	45.30	-27	20,480	-0.13%
2022/05/03	22	43.68	3	43.75	44.05	19	20,208	0.09%
2022/04/29	23	44.99	37	44.71	44.50	-14	20,137	-0.07%
2022/04/28	14	43.16	0	0.00	42.45	14	19,944	0.07%
2022/04/27	10	43.44	4	43.24	43.15	6	19,857	0.03%
2022/04/26	21	44.92	1	43.80	43.40	20	19,656	0.10%
2022/04/25	19	45.48	1	45.40	45.25	18	19,467	0.09%
2022/04/22	6	49.38	6	48.55	48.70	0	19,228	0.00%
2022/04/21	11	49.52	19	49.68	49.00	-8	18,969	-0.04%
2022/04/20	51.1	49.68	130.3	50.45	48.25	-79.2	18,197	-0.44%	大賣/
2022/04/19	9	47.81	37	47.63	47.25	-28	16,420	-0.17%
2022/04/18	9	46.00	24	46.04	45.40	-15	15,772	-0.10%
2022/04/15	21	46.24	70.5	45.78	45.60	-49.5	15,688	-0.32%
2022/04/14	5	44.36	10	44.22	44.10	-5	15,270	-0.03%
2022/04/13	0	0.00	10	43.85	43.55	-10	15,274	-0.07%
2022/04/12	0	0.00	2	42.23	42.95	-2	15,396	-0.01%
2022/04/11	5	43.30	3	43.15	42.65	2	15,414	0.01%
2022/04/08	0	0.00	5	42.85	42.90	-5	15,461	-0.03%
2022/04/07	13	41.86	4	42.25	41.00	9	15,455	0.06%
2022/04/06	1	43.00	0	0.00	42.80	1	15,481	0.01%
2022/04/01	1	43.65	4	43.68	43.60	-3	15,596	-0.02%
2022/03/31	8	43.56	5	44.20	43.45	3	15,620	0.02%
2022/03/30	21	44.03	12	44.08	44.00	9	15,630	0.06%
2022/03/29	16	44.10	18	44.26	44.10	-2	15,639	-0.01%
2022/03/28	7	43.83	0	0.00	44.05	7	15,700	0.04%
2022/03/25	15	43.33	1	43.25	43.10	14	15,880	0.09%
2022/03/24	17	44.54	1	44.45	44.45	16	15,869	0.10%
2022/03/23	2	45.00	1	45.10	44.90	1	16,004	0.01%
2022/03/22	15	44.97	10	45.50	44.90	5	16,094	0.03%
2022/03/21	5	45.00	0	0.00	45.40	5	16,239	0.03%
2022/03/18	18	44.91	2	44.78	45.00	16	16,282	0.10%
2022/03/17	8	45.13	17	45.23	45.80	-9	16,302	-0.06%
2022/03/16	25	44.91	18	45.47	44.45	7	16,384	0.04%
2022/03/15	33	46.54	23	46.97	45.20	10	16,604	0.06%
2022/03/14	37	48.38	17	48.60	47.80	20	16,799	0.12%
2022/03/11	44	47.78	34	48.16	48.15	10	16,313	0.06%
2022/03/10	57	47.24	178.7	47.41	47.10	-121.7	15,460	-0.79%	大賣/鉅額交易
2022/03/09	9	42.56	45.8	43.73	45.10	-36.8	14,030	-0.26%
2022/03/08	36	42.12	12	42.55	41.00	24	14,081	0.17%
2022/03/07	37	44.01	3	44.07	43.05	34	13,978	0.24%
2022/03/04	30	45.62	18	45.77	45.25	12	13,893	0.09%
2022/03/03	7	44.76	8	45.32	44.95	-1	13,591	-0.01%
2022/03/02	10	45.19	13	45.30	44.50	-3	13,513	-0.02%
2022/03/01	23	44.55	10	45.04	44.80	13	13,411	0.10%
2022/02/25	36	45.50	49.3	45.93	44.50	-13.3	13,260	-0.10%
2022/02/24	54	44.45	30	44.48	43.95	24	12,558	0.19%
2022/02/23	50	44.15	52	44.29	44.10	-2	11,928	-0.02%
2022/02/22	35	42.39	4	42.84	41.95	31	11,487	0.27%
2022/02/21	157	46.00	167	45.67	43.80	-10	11,259	-0.09%	大買/大賣/
2022/02/18	17	41.95	21.2	42.50	44.30	-4.2	10,238	-0.04%
2022/02/17	1	40.80	4	41.00	40.30	-3	9,889	-0.03%
2022/02/16	1	40.70	18	40.81	41.00	-17	9,903	-0.17%
2022/02/15	14	39.56	7	40.01	39.70	7	9,942	0.07%
2022/02/14	6	39.53	1	39.90	38.95	5	10,035	0.05%
2022/02/11	8	40.07	2	40.23	39.90	6	10,082	0.06%
2022/02/10	9	39.82	24.3	40.05	40.45	-15.3	10,322	-0.15%
2022/02/09	1	38.90	1.3	38.98	39.20	-0.3	10,424	0.00%
2022/02/08	17	38.76	9	39.02	38.95	8	10,534	0.08%
2022/02/07	9	36.27	11	37.15	39.05	-2	10,725	-0.02%
2022/01/26	1	35.70	1	35.80	35.60	0	11,122	0.00%
2022/01/25	6	35.63	19	35.63	35.30	-13	11,231	-0.12%
2022/01/24	0	0.00	1.1	35.70	37.05	-1.1	11,282	-0.01%
2022/01/21	2	37.10	5	37.15	36.70	-3	11,408	-0.03%
2022/01/20	5	38.25	6	38.46	38.50	-1	11,467	-0.01%
2022/01/19	1	39.34	0	0.00	38.45	1	11,563	0.01%
2022/01/18	7	39.94	0.1	40.15	39.65	6.9	11,669	0.06%
2022/01/17	0	0.00	6	39.43	39.50	-6	11,855	-0.05%
2022/01/14	9.2	39.77	5	40.00	40.00	4.2	12,072	0.03%
2022/01/13	1	40.70	21	40.96	40.50	-20	12,124	-0.16%
2022/01/12	3	41.07	0.5	40.30	41.20	2.5	12,267	0.02%
2022/01/11	2.1	41.47	1	41.40	40.95	1.1	12,517	0.01%
2022/01/10	5.4	41.19	0.7	41.10	40.90	4.7	12,993	0.04%
2022/01/07	6.3	42.26	20	42.05	41.90	-13.7	13,083	-0.10%
2022/01/06	14.4	43.52	6.2	43.78	43.00	8.2	13,411	0.06%
2022/01/05	22.3	44.56	13	43.82	43.70	9.3	13,643	0.07%
2022/01/04	20	44.55	2	44.60	44.65	18	13,686	0.13%
2022/01/03	9	43.90	3	43.93	44.20	6	14,030	0.04%
2021/12/30	2	45.00	6	45.01	45.20	-4	14,555	-0.03%
2021/12/29	0	0.00	10	45.40	45.40	-10	14,770	-0.07%
2021/12/28	10	46.41	7	46.75	45.90	3	15,060	0.02%
2021/12/27	11	46.14	1	46.30	46.10	10	15,409	0.06%
2021/12/24	13	46.81	0	0.00	46.60	13	15,659	0.08%
2021/12/23	5	47.22	9	47.20	46.85	-4	16,080	-0.02%
2021/12/22	25	47.96	7	47.80	47.60	18	16,309	0.11%
2021/12/21	3	46.55	17.1	47.79	48.30	-14.1	16,421	-0.09%
2021/12/20	4	47.19	0	0.00	46.70	4	16,321	0.02%
2021/12/17	46	47.69	38	48.06	46.45	8	16,507	0.05%
2021/12/16	3	46.55	5	46.81	46.40	-2	16,710	-0.01%
2021/12/15	36	45.64	10	46.40	46.75	26	16,713	0.16%
2021/12/14	5	45.87	10	45.60	44.70	-5	16,837	-0.03%
2021/12/13	25	47.91	1	47.65	47.00	24	17,025	0.14%
2021/12/10	5	48.39	9	49.15	48.15	-4	17,372	-0.02%
2021/12/09	16.3	51.60	22	50.88	51.00	-5.8	17,736	-0.03%
2021/12/08	14	50.15	26	49.77	50.20	-12	17,981	-0.07%
2021/12/07	9.2	44.15	18	45.17	45.80	-8.8	17,768	-0.05%
2021/12/03	14	43.95	7	43.05	43.25	7	18,761	0.04%
2021/12/02	8	44.83	18	43.86	44.05	-10	19,708	-0.05%
2021/12/01	10.1	42.07	6	42.44	42.45	4.1	19,899	0.02%
2021/11/30	1	42.60	18	42.22	42.70	-17	20,658	-0.08%
2021/11/29	38	41.11	21	41.46	40.75	17	21,644	0.08%
2021/11/26	27	41.88	14	41.59	41.20	13	22,686	0.06%
2021/11/25	5	43.73	4	43.80	42.85	1	23,768	0.00%
2021/11/24	0	0.00	5	43.70	43.60	-5	25,368	-0.02%
2021/11/23	12	43.08	1	43.35	42.50	11	25,959	0.04%
2021/11/22	3	43.02	17	43.33	43.15	-14	27,384	-0.05%
2021/11/19	5	42.57	5	42.63	42.40	0	28,767	0.00%
2021/11/18	2	43.10	2	43.50	43.00	0	30,998	0.00%
2021/11/17	10	42.96	14	43.13	43.05	-4	31,371	-0.01%
2021/11/16	6	44.00	12	44.24	44.20	-6	32,589	-0.02%
2021/11/15	15	42.45	14	42.41	42.70	1	34,574	0.00%
2021/11/12	10	41.91	16	42.37	42.55	-6	35,327	-0.02%
2021/11/11	19	43.14	3	42.95	41.50	16	35,478	0.05%
2021/11/10	9	43.66	9	43.78	43.35	0	35,594	0.00%
2021/11/09	31	44.14	31	44.61	43.90	0	35,942	0.00%
2021/11/08	16	43.58	22	44.02	44.30	-6	35,955	-0.02%
2021/11/05	28	42.76	25.2	43.11	43.30	2.8	36,121	0.01%
2021/11/04	25	43.11	37.1	43.12	42.90	-12.1	36,514	-0.03%
2021/11/03	4.1	43.66	24	43.45	43.45	-19.9	37,824	-0.05%
2021/11/02	25.1	41.24	20	41.73	41.10	5.1	38,083	0.01%
2021/11/01	1	41.15	1	41.50	41.10	0	38,111	0.00%
2021/10/29	14	40.34	23	40.73	40.80	-9	38,187	-0.02%
2021/10/28	15	40.59	10	41.32	40.20	5	38,417	0.01%
2021/10/27	12	40.68	7	40.76	40.65	5	38,808	0.01%
2021/10/26	4	41.74	2	41.95	42.00	2	39,488	0.01%
2021/10/25	0	0.00	1	42.25	42.00	-1	40,330	0.00%
2021/10/22	6	42.08	10	40.52	41.10	-4	40,941	-0.01%
2021/10/21	10	43.50	7	44.14	43.30	3	41,212	0.01%
2021/10/20	11	43.73	5	44.23	43.20	6	41,449	0.01%
2021/10/19	21	44.57	14	44.86	44.10	7	41,844	0.02%
2021/10/18	5	44.96	15	45.29	45.65	-10	42,166	-0.02%
2021/10/15	23	44.07	19	44.32	44.30	4	42,403	0.01%
2021/10/14	12	43.68	11	44.15	44.20	1	42,793	0.00%
2021/10/13	20	46.21	5	44.81	43.50	15	42,883	0.03%
2021/10/12	12	46.47	9	45.35	45.90	3	44,043	0.01%
2021/10/08	39	48.56	23	48.51	48.70	16	44,735	0.04%
2021/10/07	23	48.13	24	48.05	48.50	-1	45,111	0.00%
2021/10/06	21.1	47.31	1	46.55	45.00	20.1	45,156	0.04%
2021/10/05	14	47.49	12	48.07	47.85	2	45,594	0.00%
2021/10/04	23	51.51	13	50.58	47.00	10	46,100	0.02%
2021/10/01	29	55.44	5	55.32	53.00	24	47,629	0.05%
2021/09/30	16	56.94	23	57.16	58.40	-7	49,158	-0.01%
2021/09/29	14.2	55.87	9	57.08	54.70	5.2	48,845	0.01%
2021/09/28	12	55.87	4	55.88	55.50	8	48,637	0.02%
2021/09/27	11	59.16	8	58.56	58.20	3	48,523	0.01%
2021/09/24	23	59.50	31	59.40	58.60	-8	48,505	-0.02%
2021/09/23	31	59.53	6	59.30	58.10	25	48,309	0.05%
2021/09/22	5	56.50	2	56.60	57.70	3	48,010	0.01%
2021/09/17	20	57.78	7	57.87	58.00	13	47,987	0.03%
2021/09/16	9	58.46	7	58.33	57.30	2	47,791	0.00%
2021/09/15	11	58.96	15	59.07	59.20	-4	47,790	-0.01%
2021/09/14	15	62.31	19	62.12	59.10	-4	47,320	-0.01%
2021/09/13	20	62.16	21	62.41	61.50	-1	47,114	0.00%
2021/09/10	29	60.37	28	60.00	59.80	1	46,563	0.00%
2021/09/09	10	59.23	17	59.27	59.90	-7	46,502	-0.02%
2021/09/08	41	58.42	29	58.78	60.30	12	48,879	0.02%
2021/09/07	38	58.47	47	58.84	57.60	-9	50,797	-0.02%
2021/09/06	15	58.42	13	57.89	55.80	2	52,497	0.00%
2021/09/03	22	61.88	23	61.01	60.70	-1	54,167	0.00%
2021/09/02	69	62.35	69	62.40	63.80	0	54,218	0.00%
2021/09/01	71	64.67	59	62.42	61.90	12	55,198	0.02%
2021/08/31	16	67.65	15	67.52	67.70	1	54,516	0.00%
2021/08/30	24	67.80	37	67.89	67.00	-13	53,818	-0.02%
2021/08/27	35	65.04	37	65.32	64.30	-2	52,661	0.00%
2021/08/26	111	66.87	108.1	67.29	66.60	2.9	52,777	0.01%	大買/大賣/
2021/08/25	48	63.21	63	64.03	65.70	-15	52,918	-0.03%
2021/08/24	110	63.38	111.1	63.88	63.80	-1.1	52,005	0.00%	大買/大賣/
2021/08/23	0	0.00	21.3	60.36	60.50	-21.3	50,543	-0.04%
2021/08/20	32	53.85	34	53.78	55.00	-2	51,324	0.00%
2021/08/19	85	54.20	81	54.84	51.70	4	51,051	0.01%
2021/08/18	12	48.58	34	50.56	52.40	-22	50,007	-0.04%
2021/08/17	15	48.81	7	49.61	47.70	8	50,557	0.02%
2021/08/16	13	49.25	11	49.12	48.50	2	50,984	0.00%
2021/08/13	6	51.40	6	51.23	49.50	0	51,529	0.00%
2021/08/12	35	49.33	45	49.73	50.30	-10	51,812	-0.02%
2021/08/11	22	49.24	10	49.09	49.10	12	52,430	0.02%
2021/08/10	31	52.48	17	51.22	50.40	14	52,970	0.03%
2021/08/09	94	53.55	84	53.38	52.10	10	52,740	0.02%
2021/08/06	7	52.73	64	52.41	54.10	-57	51,535	-0.11%
2021/08/05	41	49.92	4	50.01	49.20	37	51,190	0.07%
2021/08/04	12	51.28	10	51.39	50.90	2	51,652	0.00%
2021/08/03	10	51.11	10	51.99	51.20	0	53,098	0.00%
2021/08/02	47	50.46	51	51.32	51.00	-4	53,338	-0.01%
2021/07/30	29	53.86	33	53.10	50.00	-4	54,107	-0.01%
2021/07/29	71	51.38	58	51.63	54.40	13	53,367	0.02%
2021/07/28	79	47.59	81	48.05	49.50	-2	52,449	0.00%
2021/07/27	50	48.17	69	48.01	46.50	-19	51,673	-0.04%
2021/07/26	39	51.36	31	50.24	49.30	8	51,299	0.02%
2021/07/23	40	51.59	33	51.84	53.50	7	50,976	0.01%
2021/07/22	50	50.33	62	50.76	49.85	-12	50,458	-0.02%
2021/07/21	8.4	56.36	31.2	53.94	51.70	-22.8	49,923	-0.05%
2021/07/20	10	54.43	12	55.20	56.40	-2	49,293	0.00%
2021/07/19	23	55.44	14	55.41	55.10	9	48,920	0.02%
2021/07/16	83	58.01	59	57.30	55.00	24	48,672	0.05%
2021/07/15	12	53.06	14	54.52	55.90	-2	47,599	0.00%
2021/07/14	7	52.27	28	50.26	50.90	-21	47,513	-0.04%
2021/07/13	16	57.52	20	56.95	54.40	-4	46,883	-0.01%
2021/07/12	11	62.61	15	63.57	60.40	-4	47,094	-0.01%
2021/07/09	23.2	66.83	11	67.34	62.70	12.2	46,827	0.03%
2021/07/08	126.1	71.54	76.4	70.79	68.30	49.7	47,679	0.10%	大買/
2021/07/07	69.3	74.20	70.3	75.15	71.10	-1	46,134	0.00%
2021/07/06	0	0.00	2	68.00	69.30	-2	44,771	0.00%
2021/07/05	0	0.00	1	62.40	63.00	-1	45,005	0.00%
2021/07/02	0	0.00	1	70.00	67.50	-1	45,037	0.00%
2021/07/01	0	0.00	2	65.70	69.00	-2	45,081	0.00%
2021/06/30	2	59.00	2	61.50	63.90	0	45,006	0.00%
2021/06/29	1	59.00	3.4	59.22	59.00	-2.4	44,970	-0.01%
2021/06/28	21	64.93	0	0.00	62.20	21	44,934	0.05%
2021/06/25	0	0.00	70	59.01	59.40	-70	44,861	-0.16%
2021/06/24	1	55.90	7	58.80	60.90	-6	44,838	-0.01%
2021/06/23	0	0.00	7	62.10	62.10	-7	44,587	-0.02%
2021/06/22	16.3	69.24	17	68.55	68.90	-0.7	44,606	0.00%
2021/06/21	4	61.80	4	63.20	63.80	0	44,233	0.00%
2021/06/18	7	56.17	7.5	57.85	58.00	-0.5	45,082	0.00%
2021/06/17	177.5	50.91	137	51.50	52.80	40.5	45,290	0.09%	大買/大賣/
2021/06/16	111	46.74	96	47.09	48.05	15	42,907	0.03%	大買/
2021/06/15	87	42.48	40	42.84	43.70	47	40,585	0.12%
2021/06/11	44	38.28	94	38.35	39.75	-50	37,979	-0.13%
2021/06/10	40	36.09	38	36.63	36.15	2	36,106	0.01%
2021/06/09	59	37.82	23	37.85	36.60	36	35,605	0.10%
2021/06/08	8	35.81	12	36.34	36.90	-4	33,536	-0.01%
2021/06/07	20	33.48	23	33.84	33.55	-3	33,183	-0.01%
2021/06/04	11.2	37.16	10	37.72	35.45	1.2	32,705	0.00%
2021/06/03	30	38.47	35	38.57	38.30	-5	32,180	-0.02%
2021/06/02	43	38.57	48	39.30	37.70	-5	31,370	-0.02%
2021/06/01	3.2	36.65	19	36.52	36.60	-15.8	29,844	-0.05%
2021/05/31	43.2	36.87	23	37.37	35.20	20.2	29,322	0.07%
2021/05/28	27	36.96	23	36.70	36.25	4	28,468	0.01%
2021/05/27	26	35.79	28	36.07	35.55	-2	27,260	-0.01%
2021/05/26	48	34.99	46	34.93	34.70	2	26,202	0.01%
2021/05/25	69	32.55	95	33.82	33.00	-26	25,070	-0.10%
2021/05/24	19	32.27	56	31.78	33.25	-37	23,739	-0.16%
2021/05/21	90	28.77	40.1	29.21	30.25	49.9	23,232	0.21%
2021/05/20	37	28.40	96.1	28.45	27.50	-59.1	22,566	-0.26%
2021/05/19	43	28.18	45	27.51	27.90	-2	22,070	-0.01%
2021/05/18	8	26.08	17.3	26.53	26.95	-9.3	21,209	-0.04%
2021/05/17	3	25.20	28	25.20	25.20	-25	20,287	-0.12%
2021/05/14	44	30.76	11	28.75	27.95	33	19,953	0.17%
2021/05/13	39	31.54	15	31.08	31.05	24	19,467	0.12%
2021/05/12	83	37.38	139	35.30	34.45	-56	19,082	-0.29%	大賣/
2021/05/11	44	37.71	38	37.11	38.25	6	18,559	0.03%
2021/05/10	22	34.16	43	34.92	35.55	-21	16,953	-0.12%
2021/05/07	206.5	31.20	186.1	30.43	32.35	20.5	16,299	0.13%	大買/大賣/
2021/05/06	1	28.80	8	29.47	29.45	-7	15,030	-0.05%
2021/05/05	3	26.20	16	27.24	28.15	-13	14,974	-0.09%
2021/04/29	0	0.00	10	28.20	29.00	-10	14,880	-0.07%
2021/04/28	0	0.00	2	28.80	28.30	-2	14,931	-0.01%
2021/04/26	0	0.00	1	28.30	28.85	-1	14,986	-0.01%
2021/04/23	5	27.30	4	27.08	27.00	1	14,973	0.01%
2021/04/22	1	34.60	5	34.50	30.00	-4	15,665	-0.03%
2021/04/21	23.1	33.14	37	33.22	33.30	-14	15,530	-0.09%
2021/04/20	41	29.87	27.6	30.05	30.30	13.4	15,294	0.09%
2021/04/19	5	27.04	0	0.00	27.55	5	14,488	0.03%
2021/04/16	3	24.53	7	23.93	25.05	-4	14,367	-0.03%
2021/04/15	9	23.27	26	23.02	22.80	-17	13,506	-0.13%
2021/04/14	41	22.80	63	22.78	23.00	-22	13,125	-0.17%
2021/04/13	21	20.96	17	21.43	21.65	4	11,426	0.04%
2021/04/12	29	19.99	16	19.92	19.70	13	10,992	0.12%
2021/04/09	17	19.13	6	18.95	18.80	11	10,562	0.10%
2021/04/08	3	19.73	0	0.00	19.65	3	10,215	0.03%
2021/04/07	0	0.00	25	18.75	19.35	-25	10,214	-0.24%
2021/04/06	20	17.93	0	0.00	18.10	20	10,228	0.20%
2021/04/01	3	17.90	4	18.20	18.00	-1	10,401	-0.01%
2021/03/31	4	17.95	19	18.02	18.00	-15	10,538	-0.14%
2021/03/30	13	17.74	0	0.00	17.65	13	10,717	0.12%
2021/03/29	0	0.00	13	18.70	18.20	-13	11,215	-0.12%
2021/03/26	17	17.24	90	17.04	17.75	-73	11,431	-0.64%
2021/03/25	0	16.50	14	17.21	16.45	-14	11,419	-0.12%
2021/03/24	5	17.08	2	16.90	17.15	3	11,581	0.03%
2021/03/23	19	18.40	38	18.06	17.55	-19	11,514	-0.17%
2021/03/22	24	18.30	67.2	18.69	18.75	-43.2	10,458	-0.41%
2021/03/19	10	16.14	21	17.01	17.05	-11	9,986	-0.11%
2021/03/18	3	14.77	26	15.08	15.50	-23	9,503	-0.24%
2021/03/17	9	14.00	23	13.63	14.10	-14	9,043	-0.15%
2021/03/16	17	13.22	7	13.66	13.85	10	8,790	0.11%
2021/03/15	3	12.75	2	12.33	12.75	1	8,337	0.01%
2021/03/11	0	0.00	1	11.70	11.75	-1	8,026	-0.01%
2021/03/09	0	0.00	112	11.64	11.80	-112	7,881	-1.42%	大賣/鉅額交易
2021/03/05	0	0.00	1	11.60	11.45	-1	7,790	-0.01%
2021/03/03	0	0.00	0.4	11.50	11.45	-0.4	7,697	0.00%
2021/03/02	2	11.55	0	0.00	11.30	2	7,715	0.03%
2021/02/24	0	0.00	13	11.76	11.65	-13	7,539	-0.17%
2021/02/23	1	12.05	15	12.15	11.90	-14	7,470	-0.19%
2021/02/22	0	0.00	15	11.98	12.10	-15	7,259	-0.21%
2021/02/19	23	11.81	0	0.00	11.50	23	7,117	0.32%
2021/02/17	16	10.03	1	10.30	10.35	15	6,787	0.22%
2021/02/05	7	9.99	0	0.00	9.90	7	6,741	0.10%
2021/02/03	1	9.99	0	0.00	9.98	1	6,780	0.01%
2021/02/02	4	10.00	2	10.23	10.35	2	7,029	0.03%
2021/01/29	1	9.98	0	0.00	9.81	1	6,910	0.01%
2021/01/28	0	0.00	11	9.84	10.25	-11	7,253	-0.15%
2021/01/27	1	9.88	0	0.00	9.96	1	7,213	0.01%
2021/01/25	11	10.84	0	0.00	10.75	11	7,238	0.15%
2021/01/22	0	0.00	1	10.30	10.25	-1	7,138	-0.01%
2021/01/21	2	9.81	1	10.30	9.72	1	7,113	0.01%
2021/01/20	11	10.46	200	10.00	9.56	-189	7,016	-2.69%	大賣/鉅額交易
2021/01/19	1	11.50	0	0.00	10.45	1	6,930	0.01%
2021/01/18	1	10.45	11	10.52	11.00	-10	6,890	-0.15%
2021/01/15	723	12.65	403	12.85	11.20	320	6,737	4.75%	大買/大賣/鉅額交易
2021/01/14	0	0.00	0.4	12.35	12.35	-0.4	5,819	-0.01%
2021/01/13	10	11.55	1	11.30	11.25	9	5,699	0.16%
2021/01/11	10	12.70	0	0.00	12.85	10	5,484	0.18%
2021/01/07	20	11.00	0	0.00	11.40	20	5,419	0.37%
2021/01/05	0	0.00	10	12.95	13.00	-10	5,299	-0.19%
2020/12/31	0	0.00	20	12.89	13.00	-20	5,289	-0.38%
2020/12/30	10	12.70	0	0.00	12.70	10	5,236	0.19%
2020/12/29	30	13.17	27	13.90	13.20	3	5,090	0.06%
2020/12/28	54	14.26	2	14.50	14.50	52	4,900	1.06%
2020/12/25	13	13.00	14.8	12.96	13.20	-1.8	4,643	-0.04%
2020/12/24	12	12.42	25	12.50	12.40	-13	4,435	-0.29%
2020/12/23	207	11.02	56	11.80	11.95	151	4,179	3.61%	大買/鉅額交易
2020/12/22	116	10.95	130	10.95	10.90	-14	3,646	-0.38%	大買/大賣/
2020/12/21	0	0.00	30	9.98	9.98	-30	3,314	-0.90%
2020/12/18	18	8.74	75	9.01	9.08	-57	3,239	-1.76%
2020/12/17	100	8.43	0	0.00	8.26	100	3,017	3.31%
2020/12/16	0	0.00	5	8.30	8.48	-5	2,959	-0.17%
2020/12/15	5	8.03	0	0.00	8.03	5	2,864	0.17%
2020/12/14	0	0.00	6	7.73	7.94	-6	2,668	-0.22%
2020/12/08	30	7.78	0	7.74	7.79	30	2,572	1.16%
2020/11/26	0	0.00	13	7.46	7.57	-13	2,822	-0.46%
2020/11/24	0	0.00	1	7.35	7.18	-1	2,799	-0.04%
2020/11/23	0	0.00	1.7	7.23	7.18	-1.7	2,789	-0.06%
2020/11/20	1	7.07	0	0.00	7.11	1	2,818	0.04%
2020/11/19	10	7.16	0	0.00	7.17	10	2,827	0.35%
2020/11/12	3	6.99	0	0.00	7.08	3	2,794	0.11%
2020/11/11	1	7.20	6	7.25	7.18	-5	2,779	-0.18%
2020/11/10	36	7.54	30	7.94	7.20	6	2,747	0.22%
2020/11/09	0	0.00	5	7.34	7.29	-5	2,431	-0.21%
2020/11/05	5	7.24	0	0.00	7.19	5	2,383	0.21%
2020/10/28	1	7.01	0	0.00	6.99	1	1,802	0.06%
2020/10/15	0	0.00	3	6.71	6.64	-3	1,673	-0.18%
2020/10/12	110	7.00	110	6.75	6.60	0	1,669	0.00%	大買/大賣/
2020/09/23	0	0.00	8	6.92	6.77	-8	1,819	-0.44%
2020/09/14	1	7.05	0	0.00	7.05	1	1,842	0.05%
2020/09/11	20	7.27	0	0.00	7.23	20	1,823	1.10%
2020/09/10	12	7.93	9	7.71	7.68	3	1,828	0.16%
2020/09/08	7	7.98	10	8.10	7.85	-3	1,773	-0.17%
2020/09/07	10	7.44	0	0.00	7.63	10	1,641	0.61%
2020/09/02	10	7.13	5	7.13	7.11	5	1,693	0.30%
2020/09/01	24	7.45	49	7.19	7.30	-25	1,740	-1.44%
2020/08/31	30	6.98	0	0.00	6.98	30	1,627	1.84%
2020/07/22	0	0.00	7	6.45	6.39	-7	1,504	-0.47%
2020/07/16	5	6.40	0	0.00	6.41	5	1,496	0.33%
2020/07/15	0	0.00	23	6.41	6.41	-23	1,493	-1.54%
2020/07/13	25	6.40	0	0.00	6.45	25	1,512	1.65%
2020/07/08	10	6.89	15	6.76	6.76	-5	1,498	-0.33%
2020/06/30	0	0.00	15	6.33	6.39	-15	1,210	-1.24%
2020/06/23	0	0.00	1	6.61	6.61	-1	1,181	-0.08%
2020/06/18	30	6.53	0	0.00	6.54	30	1,123	2.67%
2020/06/12	20	5.77	20	5.92	6.21	0	1,048	0.00%
2020/06/11	10	6.07	0	0.00	6.13	10	1,049	0.95%
2020/06/10	0	0.00	151	6.41	6.40	-151	1,019	-14.80%	大賣/鉅額交易
2020/06/09	157	6.72	35	6.61	6.55	122	984	12.40%	大買/鉅額交易
2020/06/08	30	6.32	0	0.00	6.34	30	853	3.52%
2020/06/04	40	5.25	0	0.00	5.25	40	717	5.57%
2020/05/29	0	0.00	12	5.05	5.06	-12	689	-1.74%
2020/05/27	0	0.00	4	5.06	5.04	-4	678	-0.59%
2020/05/25	2	5.00	0	0.00	5.05	2	661	0.30%
2020/05/22	0	0.00	1	5.06	5.04	-1	652	-0.15%
2020/05/20	0	0.00	1	5.01	5.00	-1	633	-0.16%
2020/05/18	2	5.00	0	0.00	4.95	2	615	0.32%
2020/05/11	2	5.59	0	0.00	5.65	2	561	0.36%
2020/04/20	2	5.50	0	0.00	5.44	2	479	0.42%
2020/04/17	5	5.50	0	0.00	5.48	5	474	1.05%
2020/04/14	0	0.00	1	4.98	5.04	-1	416	-0.24%
2020/04/13	1	4.96	0	0.00	4.97	1	412	0.24%
2020/04/08	5	4.66	0	0.00	4.72	5	387	1.29%
2020/02/24	1	6.85	0	0.00	6.92	1	238	0.42%
2019/07/16	0	0.00	0.1	8.78	8.83	-0.1	264	-0.02%
2019/05/15	0	0.00	2	9.14	9.14	-2	358	-0.56%
2019/02/26	0.8	10.40	0	0.00	10.45	0.8	554	0.15%
2019/02/25	2.7	10.36	0	0.00	10.40	2.7	566	0.47%
2018/10/16	0	0.00	2	8.10	7.93	-2	726	-0.28%
2018/10/09	2	7.83	40	8.00	7.85	-38	641	-5.93%
2018/08/29	0	0.00	25	8.17	8.18	-25	889	-2.81%
2018/08/09	36	7.80	0	0.00	7.80	36	853	4.22%
2018/08/08	4	7.94	0	0.00	7.92	4	835	0.48%
2018/08/07	25	8.00	0	0.00	8.00	25	820	3.05%
2018/07/27	0	0.00	3	7.53	7.55	-3	835	-0.36%
2018/07/20	3	7.31	0	0.00	7.30	3	790	0.38%
2018/03/28	0	0.00	0	7.28	7.34	0	1,045	0.00%
2018/03/26	0	0.00	1	7.03	7.40	-1	987	-0.10%
2018/03/23	6	7.11	6	7.16	7.17	0	677	0.00%