四維航 (5608)-統一-新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
18.85
漲跌
▲0.10
漲幅
+0.53%
成交量
1,346張
產業
上市航運類股▼0.11%
720人加入追蹤

立即追蹤
本地時間:13:35(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-新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

統一-新台中券商分點個股進出
統一-新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
2024/04/19	1	18.65	3	18.80	18.55	-2	1,982	-0.10%
2024/04/18	0	0.00	1	18.40	18.40	-1	1,890	-0.05%
2024/04/17	1	18.45	0	0.00	18.45	1	1,895	0.05%
2024/04/15	3	19.30	1	19.65	19.30	2	1,958	0.10%
2024/04/12	0	0.00	1	19.20	19.45	-1	1,975	-0.05%
2024/04/10	0	0.00	1	18.55	18.55	-1	2,156	-0.05%
2024/03/28	1	18.45	0	0.00	18.40	1	2,567	0.04%
2024/03/27	0	0.00	1	18.50	18.45	-1	2,659	-0.04%
2024/03/26	3	18.77	0	0.00	18.55	3	2,817	0.11%
2024/03/25	1	19.05	0	0.00	19.05	1	2,837	0.04%
2024/03/22	0	0.00	1	19.00	19.05	-1	2,906	-0.03%
2024/03/20	0	0.00	1	19.05	19.05	-1	3,121	-0.03%
2024/03/19	4	19.55	0	0.00	19.45	4	3,173	0.13%
2024/03/18	0	0.00	2	19.08	19.20	-2	3,222	-0.06%
2024/03/15	4	18.95	0	0.00	19.65	4	3,269	0.12%
2024/03/11	5	19.88	0	0.00	19.85	5	3,991	0.13%
2024/03/08	7	19.44	0	0.00	19.45	7	5,408	0.13%
2024/03/06	1	20.15	1	19.85	19.80	0	6,307	0.00%
2024/03/01	8	19.80	1	19.90	20.00	7	7,171	0.10%
2024/02/29	1	19.85	0	0.00	20.10	1	7,190	0.01%
2024/02/27	0	0.00	1	19.40	19.30	-1	7,128	-0.01%
2024/02/22	0	0.00	1	19.75	20.10	-1	7,088	-0.01%
2024/02/20	0	0.00	1	19.60	19.70	-1	6,968	-0.01%
2024/02/02	4	19.10	0	0.00	19.05	4	6,947	0.06%
2024/01/31	1	19.25	0	0.00	19.40	1	6,913	0.01%
2024/01/30	0	0.00	2	19.53	19.35	-2	6,918	-0.03%
2024/01/24	2	19.55	0	0.00	19.70	2	6,922	0.03%
2024/01/10	2	19.87	0	0.00	19.80	2	6,925	0.03%
2024/01/09	3	20.62	1	20.35	20.30	2	6,893	0.03%
2024/01/05	4	21.53	3	21.53	21.70	1	6,793	0.01%
2024/01/04	3	21.42	5	21.59	21.55	-2	6,685	-0.03%
2024/01/03	0.6	20.85	0	0.00	20.95	0.6	6,539	0.01%
2024/01/02	10	21.00	10	21.20	20.75	0	6,532	0.00%
2023/12/28	2.3	20.63	0	0.00	20.55	2.3	6,461	0.04%
2023/12/26	1	20.75	1	20.95	20.95	0	6,427	0.00%
2023/12/25	0.5	21.35	5	21.21	20.40	-4.5	6,355	-0.07%
2023/12/22	2	21.90	0	0.00	21.90	2	6,274	0.03%
2023/12/21	9	21.82	2.2	22.18	22.10	6.8	6,181	0.11%
2023/12/20	1	21.30	1	21.50	21.45	0	6,018	0.00%
2023/12/19	0.4	21.30	5	21.30	21.40	-4.6	5,989	-0.08%
2023/12/18	0	0.00	1	21.35	21.70	-1	5,966	-0.02%
2023/12/14	0	0.00	3	21.22	21.10	-3	6,033	-0.05%
2023/12/12	0	0.00	8	22.04	21.65	-8	6,318	-0.13%
2023/12/11	7	21.99	1	22.00	22.00	6	6,362	0.09%
2023/12/08	1	22.50	0	0.00	22.15	1	6,290	0.02%
2023/12/07	1	22.70	0	0.00	22.50	1	6,127	0.02%
2023/12/06	5	23.51	8	23.64	23.55	-3	5,917	-0.05%
2023/12/05	61	24.11	34	24.15	24.00	27	5,593	0.48%
2023/12/04	3	22.12	31.2	22.91	23.35	-28.2	4,171	-0.68%
2023/12/01	7	21.08	32	21.02	21.25	-25	3,637	-0.69%
2023/11/29	8	19.83	2	19.70	19.80	6	3,115	0.19%
2023/11/28	5	19.45	11	20.18	20.20	-6	2,523	-0.24%
2023/11/27	0	0.00	2	18.70	18.40	-2	2,339	-0.09%
2023/11/24	1	18.00	0	0.00	18.05	1	2,319	0.04%
2023/11/20	0	0.00	1	17.85	17.85	-1	2,450	-0.04%
2023/11/16	0	0.00	2	17.90	17.85	-2	2,711	-0.07%
2023/11/15	0	0.00	1	17.60	17.65	-1	3,188	-0.03%
2023/11/14	1	17.45	0	0.00	17.45	1	3,318	0.03%
2023/11/09	2	17.80	1	17.75	17.75	1	3,359	0.03%
2023/11/07	1	18.05	0	0.00	17.90	1	3,521	0.03%
2023/11/06	5	18.12	0	0.00	18.20	5	3,529	0.14%
2023/11/03	1	18.10	0	0.00	18.15	1	3,537	0.03%
2023/10/27	0	0.00	1	18.10	18.10	-1	3,587	-0.03%
2023/10/26	2	18.03	0	0.00	18.05	2	3,629	0.06%
2023/10/25	0.1	18.30	0	0.00	18.25	0.1	3,725	0.00%
2023/10/17	1	18.85	0	0.00	18.55	1	3,792	0.03%
2023/10/16	1	18.80	0	0.00	18.70	1	3,798	0.03%
2023/10/11	1	19.10	0	0.00	19.10	1	3,896	0.03%
2023/10/06	3	19.60	6	19.55	19.60	-3	3,913	-0.08%
2023/10/05	0	0.00	3	19.22	19.20	-3	3,906	-0.08%
2023/10/04	1.1	18.68	1	19.15	19.15	0.1	3,898	0.00%
2023/10/03	2.3	19.11	0	0.00	18.85	2.3	3,888	0.06%
2023/10/02	5.2	19.22	0	0.00	19.15	5.2	3,882	0.13%
2023/09/28	0.2	19.75	1	19.70	19.70	-0.9	3,856	-0.02%
2023/09/26	0.2	19.80	0	0.00	19.55	0.2	3,842	0.00%
2023/09/22	3	19.83	1	19.85	19.90	2	3,917	0.05%
2023/09/20	7.2	20.60	7	21.21	20.45	0.2	3,869	0.00%
2023/09/19	5	20.90	0	0.00	20.65	5	3,679	0.14%
2023/09/18	0.1	20.55	3	20.85	20.55	-2.9	3,597	-0.08%
2023/09/15	55	20.53	55.2	20.66	20.55	-0.2	3,512	0.00%
2023/09/14	0	0.00	3	19.73	19.75	-3	3,182	-0.09%
2023/09/08	0	0.00	1	19.15	19.05	-1	3,176	-0.03%
2023/09/07	1	19.00	0.1	19.11	18.90	0.9	3,159	0.03%
2023/09/06	3	19.55	3.1	19.50	19.20	-0.1	3,152	0.00%
2023/08/31	2	19.15	0	0.00	19.15	2	3,179	0.06%
2023/08/30	0	0.00	1	19.30	19.25	-1	3,199	-0.03%
2023/08/28	0	0.00	8	19.15	19.15	-8	3,217	-0.25%
2023/08/24	0	0.00	5	19.75	19.70	-5	3,164	-0.16%
2023/08/23	1	20.45	1	20.25	20.25	0	3,126	0.00%
2023/08/22	1	20.40	2	20.43	20.45	-1	3,054	-0.03%
2023/08/21	10	20.90	13	19.83	20.10	-3	2,924	-0.10%
2023/08/18	0	0.00	3	20.40	20.40	-3	2,443	-0.12%
2023/08/17	1	18.40	13.5	18.27	18.55	-12.5	2,310	-0.54%
2023/08/15	0	0.00	1	18.15	18.15	-1	2,295	-0.04%
2023/08/14	0	0.00	2	17.55	17.55	-2	2,277	-0.09%
2023/08/11	2	18.10	0	0.00	18.10	2	2,244	0.09%
2023/08/10	1	18.70	4	18.75	18.70	-3	2,124	-0.14%
2023/08/09	3	18.92	0	0.00	18.85	3	2,121	0.14%
2023/08/08	1	19.10	0	0.00	19.00	1	2,113	0.05%
2023/08/07	1	19.15	0	0.00	19.25	1	2,122	0.05%
2023/08/02	11	19.43	1	19.65	19.40	10	2,161	0.46%
2023/07/31	6	19.55	0	0.00	19.55	6	2,185	0.27%
2023/07/28	7	20.00	2	20.20	20.00	5	2,149	0.23%
2023/07/27	1	19.45	2.4	19.58	19.70	-1.4	2,062	-0.07%
2023/07/25	1	18.95	0	0.00	18.90	1	2,016	0.05%
2023/07/24	4	19.05	0	0.00	19.00	4	2,014	0.20%
2023/07/21	2	19.80	0	0.00	19.80	2	1,997	0.10%
2023/07/17	0	0.00	1	22.40	22.45	-1	1,979	-0.05%
2023/07/13	1	21.70	0	0.00	21.70	1	2,005	0.05%
2023/07/12	1	22.35	0	0.00	22.30	1	2,005	0.05%
2023/07/03	0	0.00	3	23.50	23.50	-3	2,209	-0.14%
2023/06/29	0	0.00	1	22.45	22.55	-1	2,179	-0.05%
2023/06/27	1	23.05	0	0.00	22.90	1	2,254	0.04%
2023/06/26	1	23.10	0	0.00	23.10	1	2,323	0.04%
2023/06/21	2	23.18	0	0.00	23.10	2	2,359	0.08%
2023/06/20	0	0.00	3.2	23.36	23.35	-3.2	2,467	-0.13%
2023/06/19	2	23.50	3	23.30	23.35	-1	2,520	-0.04%
2023/06/16	0	0.00	2	23.80	23.75	-2	2,554	-0.08%
2023/06/15	0	0.00	1	23.55	23.65	-1	2,577	-0.04%
2023/06/14	0	0.00	4	23.80	23.65	-4	2,633	-0.15%
2023/06/13	0	0.00	1	23.10	23.15	-1	2,765	-0.04%
2023/06/12	0	0.00	1	23.20	23.15	-1	3,031	-0.03%
2023/06/09	1	23.70	0	0.00	23.35	1	3,148	0.03%
2023/06/08	1	23.60	0	0.00	23.55	1	3,264	0.03%
2023/06/02	3	22.62	2	22.65	22.85	1	4,096	0.02%
2023/05/30	2	22.95	0	0.00	22.90	2	5,964	0.03%
2023/05/29	2	23.08	0	0.00	23.10	2	6,939	0.03%
2023/05/26	1	23.00	0	0.00	23.00	1	8,096	0.01%
2023/05/25	4	23.53	0	0.00	23.50	4	8,546	0.05%
2023/05/24	2	23.98	0	0.00	23.85	2	8,656	0.02%
2023/05/23	1	23.95	5	23.95	23.85	-4	8,694	-0.05%
2023/05/22	0	0.00	3	23.80	23.95	-3	8,707	-0.03%
2023/05/19	5	23.70	0	0.00	23.50	5	8,705	0.06%
2023/05/12	1	23.70	0	0.00	23.75	1	8,843	0.01%
2023/05/11	0.7	23.95	1	23.65	23.65	-0.3	8,862	0.00%
2023/05/08	5	23.60	0	0.00	23.40	5	8,844	0.06%
2023/05/03	0	0.00	2	24.35	24.30	-2	9,031	-0.02%
2023/04/26	0	0.00	1	24.35	24.40	-1	9,140	-0.01%
2023/04/20	5	26.45	5	26.35	26.30	0	9,116	0.00%
2023/04/18	0	0.00	12	27.05	26.75	-12	9,138	-0.13%
2023/04/17	5	27.20	6	27.29	27.30	-1	9,142	-0.01%
2023/04/12	0	0.00	2	26.95	26.95	-2	9,219	-0.02%
2023/04/11	2	27.15	2	27.05	27.05	0	9,229	0.00%
2023/04/10	2	27.15	2	27.50	27.10	0	9,280	0.00%
2023/04/07	2	27.25	11	27.01	27.25	-9	9,327	-0.10%
2023/04/06	12	26.88	12	26.86	26.60	0	9,454	0.00%
2023/03/29	0	0.00	1	26.55	26.30	-1	10,589	-0.01%
2023/03/28	3	26.67	0	0.00	26.45	3	10,780	0.03%
2023/03/23	2	26.25	300	26.23	26.20	-298	11,589	-2.57%	大賣/鉅額交易
2023/03/22	0	27.30	0	0.00	27.10	0	11,652	0.00%
2023/03/21	3	27.40	0	0.00	27.35	3	11,700	0.03%
2023/03/20	1	27.50	0	0.00	27.10	1	11,728	0.01%
2023/03/17	1	27.40	1	27.40	27.45	0	11,858	0.00%
2023/03/16	6	27.52	13	28.12	27.20	-7	11,863	-0.06%
2023/03/15	13	28.31	4	28.55	28.10	9	11,814	0.08%
2023/03/13	5	28.80	0	0.00	28.85	5	11,698	0.04%
2023/03/10	0	0.00	1	28.65	28.65	-1	11,695	-0.01%
2023/03/09	0	0.00	20	29.50	29.45	-20	11,772	-0.17%
2023/03/08	0	0.00	4	29.66	29.20	-4	11,774	-0.03%
2023/03/07	30	30.28	32	30.27	30.15	-2	11,672	-0.02%
2023/03/06	21	30.55	23	30.46	30.50	-2	11,831	-0.02%
2023/03/03	16	30.43	26	29.91	30.80	-10	11,762	-0.09%
2023/03/02	35	29.53	22	29.85	29.70	13	11,512	0.11%
2023/03/01	31.4	28.52	36	28.70	28.40	-4.6	10,692	-0.04%
2023/02/24	333	28.21	20	27.64	28.60	313	9,782	3.20%	大買/鉅額交易
2023/02/23	5	26.26	13	25.75	26.10	-8	8,677	-0.09%
2023/02/22	5	24.55	1	24.80	24.60	4	8,298	0.05%
2023/02/20	2	23.90	0	0.00	23.95	2	8,417	0.02%
2023/02/17	0	0.00	1	23.80	23.70	-1	8,808	-0.01%
2023/02/10	1	24.15	0	0.00	24.05	1	9,472	0.01%
2023/02/08	1	24.75	0	0.00	24.65	1	9,803	0.01%
2023/02/07	0	0.00	15	24.80	24.70	-15	9,825	-0.15%
2023/02/06	6	24.80	21	24.80	24.85	-15	9,893	-0.15%
2023/02/03	1	25.45	2	25.50	25.25	-1	9,994	-0.01%
2023/02/01	0	0.00	6	25.10	25.05	-6	9,828	-0.06%
2023/01/31	8	24.92	3	24.83	24.95	5	9,801	0.05%
2023/01/30	0	0.00	4	24.59	24.60	-4	9,787	-0.04%
2023/01/17	4	24.64	2	24.55	24.65	2	9,777	0.02%
2023/01/16	1	24.00	0	0.00	24.05	1	9,731	0.01%
2023/01/13	1	24.10	0	0.00	24.00	1	9,736	0.01%
2023/01/12	2	24.20	0	0.00	24.05	2	9,746	0.02%
2023/01/10	0	0.00	3	24.53	24.20	-3	9,755	-0.03%
2023/01/09	8	24.35	8	24.31	24.35	0	9,774	0.00%
2023/01/06	7	24.14	7	24.16	24.20	0	9,808	0.00%
2023/01/05	13	24.44	10	24.44	24.30	3	9,838	0.03%
2023/01/04	5	24.53	6	24.45	24.35	-1	9,848	-0.01%
2022/12/29	6	24.93	3	25.00	25.05	3	9,871	0.03%
2022/12/28	0	0.00	1	25.35	25.05	-1	9,954	-0.01%
2022/12/27	5	25.50	5	25.75	25.45	0	9,993	0.00%
2022/12/26	30	25.61	9	25.80	25.60	21	9,946	0.21%
2022/12/23	4	26.35	4	26.25	26.45	0	9,782	0.00%
2022/12/22	26	27.11	27	27.62	26.65	-1	9,662	-0.01%
2022/12/21	12	26.19	2	26.30	26.25	10	8,896	0.11%
2022/12/20	9	25.52	33	25.98	25.45	-24	8,722	-0.28%
2022/12/19	34	25.99	16	25.62	25.35	18	8,595	0.21%
2022/12/16	9	26.23	34	26.45	26.25	-25	8,458	-0.30%
2022/12/15	25	25.26	31	25.35	25.65	-6	8,039	-0.07%
2022/12/14	13	24.51	18	24.67	24.70	-5	8,006	-0.06%
2022/12/13	11	25.71	7	25.59	25.60	4	7,850	0.05%
2022/12/12	0	0.00	5	25.50	25.45	-5	7,823	-0.06%
2022/12/09	22	25.79	14	25.71	26.00	8	7,872	0.10%
2022/12/08	7	24.95	10	24.99	25.05	-3	7,941	-0.04%
2022/12/07	8	25.18	6	25.36	25.10	2	7,959	0.03%
2022/12/06	0	0.00	3	25.65	25.15	-3	7,863	-0.04%
2022/12/05	5	25.70	5	25.70	25.60	0	7,800	0.00%
2022/12/02	22	25.94	10	25.85	25.80	12	7,704	0.16%
2022/12/01	60	26.32	26	26.02	26.15	34	7,618	0.45%
2022/11/30	30.2	25.06	22	25.20	25.10	8.2	7,320	0.11%
2022/11/29	12	25.35	7	24.85	25.25	5	7,262	0.07%
2022/11/28	10	25.22	13	24.69	24.80	-3	7,178	-0.04%
2022/11/25	16	25.01	57.3	24.84	24.80	-41.3	6,882	-0.60%
2022/11/24	43	23.94	24.2	24.19	23.95	18.8	6,605	0.28%
2022/11/23	8	23.71	7	23.63	23.65	1	6,241	0.02%
2022/11/22	2	23.35	3.2	23.59	23.15	-1.2	6,260	-0.02%
2022/11/21	0	0.00	2	23.90	23.55	-2	6,216	-0.03%
2022/11/18	0	0.00	14	24.61	24.20	-14	6,163	-0.23%
2022/11/17	10	25.10	19	25.19	25.00	-9	6,069	-0.15%
2022/11/16	30	25.02	28.8	25.19	24.95	1.2	6,012	0.02%
2022/11/15	35	24.89	30	25.06	24.95	5	5,867	0.09%
2022/11/14	4	24.19	12	23.98	24.50	-8	5,499	-0.15%
2022/11/11	7	23.27	8	23.45	22.90	-1	5,274	-0.02%
2022/11/10	4	23.35	0	0.00	23.00	4	5,219	0.08%
2022/11/09	4	23.09	1	23.30	23.35	3	5,225	0.06%
2022/11/08	16	24.04	2	23.35	23.20	14	5,211	0.27%
2022/11/07	35	22.65	34	22.84	23.50	1	5,072	0.02%
2022/11/04	1	21.75	1	22.45	22.10	0	4,849	0.00%
2022/11/03	1	21.60	0	0.00	21.60	1	4,732	0.02%
2022/11/02	4	22.24	0	0.00	22.00	4	4,731	0.08%
2022/11/01	11.3	22.30	1	22.45	22.00	10.3	4,681	0.22%
2022/10/31	9	23.17	2	22.95	22.95	7	4,593	0.15%
2022/10/28	1	23.90	0	0.00	23.45	1	4,610	0.02%
2022/10/27	1	23.80	1	24.10	24.25	0	4,627	0.00%
2022/10/26	2	24.08	2	24.10	23.90	0	4,657	0.00%
2022/10/25	2	24.88	2	25.05	24.35	0	4,668	0.00%
2022/10/21	4	24.34	2	24.13	23.90	2	4,699	0.04%
2022/10/20	1	23.90	1	24.25	24.40	0	4,703	0.00%
2022/10/19	0	25.15	0	0.00	24.85	0	4,701	0.00%
2022/10/18	4	24.85	4	24.81	24.75	0	4,725	0.00%
2022/10/17	2	23.65	4	23.66	24.65	-2	4,804	-0.04%
2022/10/14	4	25.18	2	24.88	25.30	2	4,938	0.04%
2022/10/13	4	25.45	7	25.04	24.10	-3	4,966	-0.06%
2022/10/12	6	26.46	4	26.40	26.10	2	5,050	0.04%
2022/10/11	5	27.49	1	27.45	27.30	4	5,033	0.08%
2022/10/07	1	28.20	6	28.20	28.20	-5	5,016	-0.10%
2022/10/06	3	27.62	4	27.49	28.20	-1	5,012	-0.02%
2022/10/05	7	27.91	5	27.82	27.80	2	4,976	0.04%
2022/10/04	9	26.45	9	26.42	27.05	0	4,909	0.00%
2022/10/03	10	24.95	10	24.88	25.10	0	4,834	0.00%
2022/09/29	1	24.30	0	0.00	24.40	1	4,901	0.02%
2022/09/28	0	0.00	15	25.50	24.10	-15	4,936	-0.30%
2022/09/27	10	26.70	5	27.05	26.55	5	4,900	0.10%
2022/09/26	14	27.16	12	27.16	26.60	2	4,929	0.04%
2022/09/23	3	28.60	17	28.91	28.65	-14	4,933	-0.28%
2022/09/22	29	28.52	24	28.34	28.15	5	4,893	0.10%
2022/09/21	33	28.33	12	28.47	28.30	21	4,823	0.44%
2022/09/20	2	27.50	0	0.00	27.40	2	4,735	0.04%
2022/09/19	3	27.72	2	27.55	27.40	1	4,889	0.02%
2022/09/16	1	28.60	0	0.00	29.00	1	4,918	0.02%
2022/09/15	1	28.25	0	0.00	28.40	1	4,890	0.02%
2022/09/14	0	0.00	1	27.05	27.15	-1	4,792	-0.02%
2022/09/12	0	0.00	10	26.99	27.05	-10	4,898	-0.20%
2022/09/08	6	26.60	5	27.02	26.45	1	4,919	0.02%
2022/09/07	5	26.65	5	26.50	26.90	0	4,965	0.00%
2022/09/05	18	26.66	18	26.56	26.10	0	4,966	0.00%
2022/09/02	3.1	26.59	0	0.00	26.20	3.1	5,028	0.06%
2022/09/01	1.1	27.53	1	27.60	27.35	0.1	5,040	0.00%
2022/08/31	1	28.30	0	0.00	28.25	1	5,093	0.02%
2022/08/30	7	28.44	6	28.35	28.40	1	5,074	0.02%
2022/08/29	22	28.50	10	28.50	28.30	12	5,086	0.24%
2022/08/26	2	30.70	0	0.00	30.40	2	5,111	0.04%
2022/08/24	4	30.45	0	0.00	30.25	4	5,203	0.08%
2022/08/22	3	30.72	1	31.00	30.70	2	5,367	0.04%
2022/08/19	6	31.92	4	32.25	31.85	2	5,425	0.04%
2022/08/18	0	0.00	5	32.46	32.35	-5	5,535	-0.09%
2022/08/17	0	0.00	1	31.90	31.90	-1	5,699	-0.02%
2022/08/16	12	31.40	10	31.25	31.15	2	5,937	0.03%
2022/08/15	4	31.63	0	0.00	32.10	4	6,298	0.06%
2022/08/12	2	31.70	0.1	32.15	32.15	1.9	6,355	0.03%
2022/08/11	3	31.43	2	31.50	31.30	1	6,388	0.02%
2022/08/10	4	31.30	1	31.25	31.25	3	6,427	0.05%
2022/08/09	0.1	31.00	0	0.00	31.05	0.1	6,501	0.00%
2022/08/08	2	30.50	2	30.63	30.50	0	6,615	0.00%
2022/08/05	1	30.40	3	30.35	30.50	-2	6,694	-0.03%
2022/08/04	3	29.47	11	29.29	29.85	-8	6,843	-0.12%
2022/08/03	10	30.24	38	30.24	30.05	-28	6,942	-0.40%
2022/08/01	1	31.15	0	0.00	31.90	1	7,446	0.01%
2022/07/29	2	31.83	0.7	31.55	31.55	1.3	7,651	0.02%
2022/07/28	0	0.00	2	31.50	31.40	-2	7,832	-0.03%
2022/07/27	0	31.70	0	0.00	31.75	0	8,157	0.00%
2022/07/26	30	31.30	1	31.50	31.25	29	8,303	0.35%
2022/07/25	0	0.00	2	31.90	31.70	-2	8,565	-0.02%
2022/07/22	4	32.35	11	32.22	32.40	-7	8,659	-0.08%
2022/07/21	18	32.44	14	32.43	32.25	4	8,824	0.05%
2022/07/20	2	31.18	0	0.00	31.05	2	8,884	0.02%
2022/07/19	5	33.40	0	0.00	33.30	5	9,059	0.06%
2022/07/18	3	31.82	5	32.00	31.95	-2	9,250	-0.02%
2022/07/14	1	32.15	0	0.00	32.15	1	11,848	0.01%
2022/07/13	0	0.00	5	31.91	31.65	-5	12,520	-0.04%
2022/07/12	1	30.40	1	32.00	30.40	0	12,663	0.00%
2022/07/11	1	32.45	1	32.60	32.45	0	13,093	0.00%
2022/07/08	1	32.75	1	32.55	32.75	0	13,146	0.00%
2022/07/07	15	31.18	15	31.71	31.60	0	13,115	0.00%
2022/07/06	1	31.10	1	31.75	31.10	0	13,094	0.00%
2022/07/05	0	0.00	5	31.75	31.55	-5	13,081	-0.04%
2022/07/04	5	30.25	1	30.40	30.20	4	13,091	0.03%
2022/07/01	13	30.86	11	30.79	29.30	2	13,082	0.02%
2022/06/30	3	31.78	6	31.46	31.45	-3	13,010	-0.02%
2022/06/29	4	32.75	5	32.82	32.75	-1	12,971	-0.01%
2022/06/28	4	33.65	18	33.94	33.80	-14	12,960	-0.11%
2022/06/27	21	34.45	6	33.68	34.65	15	12,946	0.12%
2022/06/24	3	32.30	9	32.77	32.30	-6	12,844	-0.05%
2022/06/23	12	33.00	13	33.07	31.90	-1	12,823	-0.01%
2022/06/22	4	34.06	5	33.25	33.00	-1	12,847	-0.01%
2022/06/21	1	34.50	1	34.20	34.80	0	12,780	0.00%
2022/06/20	0	0.00	4	35.96	34.00	-4	12,761	-0.03%
2022/06/17	7	37.69	2	37.78	37.65	5	12,687	0.04%
2022/06/16	3	39.18	2	38.48	37.50	1	12,707	0.01%
2022/06/15	6	39.98	0	0.00	39.50	6	12,767	0.05%
2022/06/14	4	39.10	24	39.03	39.60	-20	12,968	-0.15%
2022/06/13	12	40.55	4	40.53	40.05	8	13,235	0.06%
2022/06/10	11	42.30	9	42.29	42.30	2	13,667	0.01%
2022/06/09	6	43.45	3	43.23	43.10	3	14,312	0.02%
2022/06/08	7	44.47	6	44.88	44.35	1	15,286	0.01%
2022/06/07	13	44.60	14	44.52	44.60	-1	16,911	-0.01%
2022/06/06	6	45.58	20	45.40	44.50	-14	17,329	-0.08%
2022/06/02	20	44.98	19	45.01	44.95	1	17,409	0.01%
2022/06/01	25	44.92	13	44.90	44.95	12	17,605	0.07%
2022/05/31	8	44.55	8	44.84	44.55	0	17,930	0.00%
2022/05/30	8	44.85	14	45.11	44.85	-6	18,006	-0.03%
2022/05/27	22	45.25	16	45.05	45.10	6	18,173	0.03%
2022/05/26	13	45.26	14	45.23	45.15	-1	18,374	-0.01%
2022/05/25	14	45.55	14	45.35	45.00	0	19,013	0.00%
2022/05/24	10	45.47	23	45.65	45.10	-13	19,477	-0.07%
2022/05/23	28	45.09	31	44.83	44.75	-3	19,728	-0.02%
2022/05/20	14	43.05	3	43.62	43.00	11	19,665	0.06%
2022/05/19	0	0.00	1	42.50	43.00	-1	20,738	0.00%
2022/05/18	16	43.35	16	43.24	43.35	0	21,265	0.00%
2022/05/17	16	42.92	10	43.37	42.75	6	21,280	0.03%
2022/05/16	10	43.03	3	43.28	43.65	7	21,284	0.03%
2022/05/13	6	43.51	10	43.60	43.35	-4	21,195	-0.02%
2022/05/12	7	43.34	7	45.24	42.75	0	21,177	0.00%
2022/05/11	8	44.71	8	44.59	44.80	0	21,046	0.00%
2022/05/10	17	45.41	16	45.42	45.20	1	21,060	0.00%
2022/05/09	11	46.11	11	45.48	44.40	0	20,835	0.00%
2022/05/06	10	45.60	12	45.79	46.25	-2	20,764	-0.01%
2022/05/05	6	46.25	5	46.47	46.25	1	20,663	0.00%
2022/05/04	6	45.47	3	45.82	45.30	3	20,480	0.01%
2022/05/03	11	43.73	10	44.03	44.05	1	20,208	0.00%
2022/04/29	18	45.07	23	44.79	44.50	-5	20,137	-0.02%
2022/04/28	8	43.24	0	0.00	42.45	8	19,944	0.04%
2022/04/27	39	43.76	29	43.73	43.15	10	19,857	0.05%
2022/04/26	8	44.03	6	44.85	43.40	2	19,656	0.01%
2022/04/25	8	45.48	16	45.78	45.25	-8	19,467	-0.04%
2022/04/22	23	49.22	20	49.02	48.70	3	19,228	0.02%
2022/04/21	16	49.73	11	49.55	49.00	5	18,969	0.03%
2022/04/20	59	49.94	68	49.66	48.25	-9	18,197	-0.05%
2022/04/19	21	47.27	30	47.79	47.25	-9	16,420	-0.05%
2022/04/18	4	46.29	4	46.29	45.40	0	15,772	0.00%
2022/04/15	13	44.97	15	46.02	45.60	-2	15,688	-0.01%
2022/04/14	0	0.00	3	44.23	44.10	-3	15,270	-0.02%
2022/04/13	0	0.00	1	43.90	43.55	-1	15,274	-0.01%
2022/04/12	5	42.95	5	42.05	42.95	0	15,396	0.00%
2022/04/11	4	43.13	1	43.15	42.65	3	15,414	0.02%
2022/04/08	3	42.85	16	42.48	42.90	-13	15,461	-0.08%
2022/04/07	3	41.73	20	41.80	41.00	-17	15,455	-0.11%
2022/04/06	4	42.95	6	43.06	42.80	-2	15,481	-0.01%
2022/04/01	3	43.47	10	43.81	43.60	-7	15,596	-0.04%
2022/03/31	6	43.78	2.1	43.46	43.45	3.9	15,620	0.02%
2022/03/30	10	43.85	13	43.96	44.00	-3	15,630	-0.02%
2022/03/29	11	44.33	4	44.31	44.10	7	15,639	0.04%
2022/03/28	5	43.62	16	43.49	44.05	-11	15,700	-0.07%
2022/03/25	8	43.26	4	43.18	43.10	4	15,880	0.03%
2022/03/24	8	44.81	1	45.30	44.45	7	15,869	0.04%
2022/03/23	7	45.01	6	45.23	44.90	1	16,004	0.01%
2022/03/22	14	45.26	9	45.36	44.90	5	16,094	0.03%
2022/03/21	6	45.08	7	45.27	45.40	-1	16,239	-0.01%
2022/03/18	22	45.05	13	44.92	45.00	9	16,282	0.06%
2022/03/17	10	45.49	14	45.32	45.80	-4	16,302	-0.02%
2022/03/16	50	45.13	25	44.92	44.45	25	16,384	0.15%
2022/03/15	38	47.05	23	46.02	45.20	15	16,604	0.09%
2022/03/14	41	48.40	38	48.75	47.80	3	16,799	0.02%
2022/03/11	53	47.21	36.1	47.52	48.15	16.9	16,313	0.10%
2022/03/10	95.2	46.58	95	47.87	47.10	0.2	15,460	0.00%
2022/03/09	24	44.78	53	44.25	45.10	-29	14,030	-0.21%
2022/03/08	11	41.54	32	42.12	41.00	-21	14,081	-0.15%
2022/03/07	14	44.04	33	44.23	43.05	-19	13,978	-0.14%
2022/03/04	20	45.39	21	46.02	45.25	-1	13,893	-0.01%
2022/03/03	26	45.02	12	45.08	44.95	14	13,591	0.10%
2022/03/02	7	44.61	31	44.79	44.50	-24	13,513	-0.18%
2022/03/01	22	44.88	13	45.24	44.80	9	13,411	0.07%
2022/02/25	54	45.72	30	45.42	44.50	24	13,260	0.18%
2022/02/24	67	44.57	65	44.36	43.95	2	12,558	0.02%
2022/02/23	14	44.09	17	44.00	44.10	-3	11,928	-0.03%
2022/02/22	33	42.72	39.1	43.11	41.95	-6.1	11,487	-0.05%
2022/02/21	93	46.05	55	45.02	43.80	38	11,259	0.34%
2022/02/18	16	42.23	47	43.33	44.30	-31	10,238	-0.30%
2022/02/17	16	40.91	0	0.00	40.30	16	9,889	0.16%
2022/02/16	9	40.30	21	40.68	41.00	-12	9,903	-0.12%
2022/02/15	2	39.50	0	0.00	39.70	2	9,942	0.02%
2022/02/14	10	39.80	0	0.00	38.95	10	10,035	0.10%
2022/02/11	10	40.20	9	39.90	39.90	1	10,082	0.01%
2022/02/10	4	40.51	1	40.25	40.45	3	10,322	0.03%
2022/02/09	5	39.14	5	39.05	39.20	0	10,424	0.00%
2022/02/08	8	39.58	8	38.99	38.95	0	10,534	0.00%
2022/02/07	11	36.40	2	37.60	39.05	9	10,725	0.08%
2022/01/26	1	35.95	0	0.00	35.60	1	11,122	0.01%
2022/01/25	2	35.75	0	0.00	35.30	2	11,231	0.02%
2022/01/24	2	36.95	1	35.70	37.05	1	11,282	0.01%
2022/01/21	1	37.35	3	37.80	36.70	-2	11,408	-0.02%
2022/01/19	21.1	38.69	0	0.00	38.45	21.1	11,563	0.18%
2022/01/17	0	0.00	2	39.78	39.50	-2	11,855	-0.02%
2022/01/14	1	39.80	1	39.90	40.00	0	12,072	0.00%
2022/01/13	1	41.20	0	0.00	40.50	1	12,124	0.01%
2022/01/12	15	40.93	4	40.61	41.20	11	12,267	0.09%
2022/01/11	0	0.00	4.9	40.98	40.95	-4.9	12,517	-0.04%
2022/01/10	1	40.80	41.9	41.42	40.90	-40.9	12,993	-0.31%
2022/01/07	7	42.82	10	41.90	41.90	-3	13,083	-0.02%
2022/01/06	8	43.76	6	43.99	43.00	2	13,411	0.01%
2022/01/05	6	44.00	5.9	43.84	43.70	0.1	13,643	0.00%
2022/01/04	0	0.00	2	44.40	44.65	-2	13,686	-0.01%
2022/01/03	4	43.89	12	44.68	44.20	-8	14,030	-0.06%
2021/12/30	3	45.50	0	0.00	45.20	3	14,555	0.02%
2021/12/29	1	46.30	5.9	45.84	45.40	-4.9	14,770	-0.03%
2021/12/28	15	46.53	8	47.04	45.90	7	15,060	0.05%
2021/12/27	1	46.10	1	46.40	46.10	0	15,409	0.00%
2021/12/24	4	46.94	1.3	47.27	46.60	2.7	15,659	0.02%
2021/12/23	9	47.41	9	47.28	46.85	0	16,080	0.00%
2021/12/22	4	47.96	3	48.17	47.60	1	16,309	0.01%
2021/12/21	8	47.73	10.3	47.71	48.30	-2.3	16,421	-0.01%
2021/12/20	3	46.73	2	46.53	46.70	1	16,321	0.01%
2021/12/17	4	47.59	13	47.07	46.45	-9	16,507	-0.05%
2021/12/16	16	46.81	5	47.37	46.40	11	16,710	0.07%
2021/12/15	29	45.95	17	46.78	46.75	12	16,713	0.07%
2021/12/14	43	46.26	43	46.50	44.70	0	16,837	0.00%
2021/12/13	2	47.78	1	48.65	47.00	1	17,025	0.01%
2021/12/10	4	48.73	4	48.58	48.15	0	17,372	0.00%
2021/12/09	27	51.88	5	50.33	51.00	22	17,736	0.12%
2021/12/08	35	48.80	54.1	49.35	50.20	-19.1	17,981	-0.11%
2021/12/07	10	44.63	5	44.80	45.80	5	17,768	0.03%
2021/12/06	4.1	44.15	6	43.95	43.80	-1.9	18,102	-0.01%
2021/12/03	7	43.82	3	43.55	43.25	4	18,761	0.02%
2021/12/02	8	44.25	16	44.22	44.05	-8	19,708	-0.04%
2021/12/01	0	0.00	12	42.45	42.45	-12	19,899	-0.06%
2021/11/30	5	42.42	26	42.51	42.70	-21	20,658	-0.10%
2021/11/29	13	41.13	8	41.00	40.75	5	21,644	0.02%
2021/11/26	7	41.68	28	41.55	41.20	-21	22,686	-0.09%
2021/11/25	20	43.29	9	43.84	42.85	11	23,768	0.05%
2021/11/24	8	43.39	11	43.50	43.60	-3	25,368	-0.01%
2021/11/23	14	43.07	12	43.25	42.50	2	25,959	0.01%
2021/11/22	5	43.15	8	43.04	43.15	-3	27,384	-0.01%
2021/11/19	4	43.00	2	43.80	42.40	2	28,767	0.01%
2021/11/18	12	43.04	14	43.42	43.00	-2	30,998	-0.01%
2021/11/17	18	43.37	4	42.99	43.05	14	31,371	0.04%
2021/11/16	4	44.41	6	44.37	44.20	-2	32,589	-0.01%
2021/11/15	15	42.40	8	42.59	42.70	7	34,574	0.02%
2021/11/12	4	42.55	1	42.10	42.55	3	35,327	0.01%
2021/11/11	0	0.00	7	43.44	41.50	-7	35,478	-0.02%
2021/11/10	1	44.25	1	43.35	43.35	0	35,594	0.00%
2021/11/09	10	44.04	13	44.12	43.90	-3	35,942	-0.01%
2021/11/08	28	44.52	27	44.41	44.30	1	35,955	0.00%
2021/11/05	2	43.10	2	43.10	43.30	0	36,121	0.00%
2021/11/04	24	44.00	22	44.30	42.90	2	36,514	0.01%
2021/11/03	16	43.76	32	43.92	43.45	-16	37,824	-0.04%
2021/11/02	29	41.38	25	41.44	41.10	4	38,083	0.01%
2021/11/01	4	41.10	5	41.16	41.10	-1	38,111	0.00%
2021/10/29	16	41.16	14	40.88	40.80	2	38,187	0.01%
2021/10/28	36	40.83	15	40.52	40.20	21	38,417	0.05%
2021/10/27	6	40.65	6	40.90	40.65	0	38,808	0.00%
2021/10/26	4	42.00	5	41.30	42.00	-1	39,488	0.00%
2021/10/25	2	42.23	3	42.42	42.00	-1	40,330	0.00%
2021/10/22	7	41.29	10	41.62	41.10	-3	40,941	-0.01%
2021/10/20	11	43.94	12	43.50	43.20	-1	41,449	0.00%
2021/10/19	9	44.29	6	44.63	44.10	3	41,844	0.01%
2021/10/18	10	44.32	27	43.50	45.65	-17	42,166	-0.04%
2021/10/15	3	44.07	4	44.38	44.30	-1	42,403	0.00%
2021/10/14	9	44.66	15	43.05	44.20	-6	42,793	-0.01%
2021/10/13	10	44.57	8	44.74	43.50	2	42,883	0.00%
2021/10/12	7	46.04	11	46.54	45.90	-4	44,043	-0.01%
2021/10/08	3	48.28	10	49.45	48.70	-7	44,735	-0.02%
2021/10/07	28	48.31	19	48.54	48.50	9	45,111	0.02%
2021/10/06	10	47.01	23	46.28	45.00	-13	45,156	-0.03%
2021/10/05	3	47.60	0	0.00	47.85	3	45,594	0.01%
2021/10/04	42	50.64	23	51.06	47.00	19	46,100	0.04%
2021/10/01	10	54.11	8	53.83	53.00	2	47,629	0.00%
2021/09/30	22	57.23	127	56.49	58.40	-105	49,158	-0.21%	大賣/鉅額交易
2021/09/29	121	55.43	162	56.55	54.70	-41	48,845	-0.08%	大買/大賣/
2021/09/28	104	56.39	102	57.16	55.50	2	48,637	0.00%	大買/大賣/
2021/09/27	18	58.46	31	58.73	58.20	-13	48,523	-0.03%
2021/09/24	144	59.21	132	59.63	58.60	12	48,505	0.02%	大買/大賣/
2021/09/23	20	59.55	19.1	58.88	58.10	1	48,309	0.00%
2021/09/22	17	56.39	22	57.12	57.70	-5	48,010	-0.01%
2021/09/17	6	57.58	5	57.94	58.00	1	47,987	0.00%
2021/09/16	31	58.12	26	57.81	57.30	5	47,791	0.01%
2021/09/15	6	59.60	5	59.86	59.20	1	47,790	0.00%
2021/09/14	151.1	61.12	15	61.75	59.10	136.1	47,320	0.29%	大買/鉅額交易
2021/09/13	12	62.24	19	62.11	61.50	-7	47,114	-0.01%
2021/09/10	9	60.31	11	60.33	59.80	-2	46,563	0.00%
2021/09/09	36	59.50	32	59.45	59.90	4	46,502	0.01%
2021/09/08	16	58.77	39	58.24	60.30	-23	48,879	-0.05%
2021/09/07	43	57.98	34	58.22	57.60	9	50,797	0.02%
2021/09/06	18	58.04	20	58.55	55.80	-2	52,497	0.00%
2021/09/03	26	61.22	137	60.57	60.70	-111	54,167	-0.20%	大賣/鉅額交易
2021/09/02	162	63.05	56.2	61.74	63.80	105.8	54,218	0.20%	大買/鉅額交易
2021/09/01	52	64.52	47	65.02	61.90	5	55,198	0.01%
2021/08/31	52	67.68	39	67.61	67.70	13	54,516	0.02%
2021/08/30	68	67.91	95	68.39	67.00	-27	53,818	-0.05%
2021/08/27	65	65.37	64	65.22	64.30	1	52,661	0.00%
2021/08/26	236	66.92	205	67.10	66.60	31	52,777	0.06%	大買/大賣/
2021/08/25	84	64.25	112	63.73	65.70	-28	52,918	-0.05%	大賣/
2021/08/24	111	63.84	80	63.75	63.80	31	52,005	0.06%	大買/
2021/08/23	1	60.50	23.1	59.91	60.50	-22.1	50,543	-0.04%
2021/08/20	75	53.81	91	53.56	55.00	-16	51,324	-0.03%
2021/08/19	231	54.12	210	54.14	51.70	21	51,051	0.04%	大買/大賣/
2021/08/18	28	51.02	57	51.11	52.40	-29	50,007	-0.06%
2021/08/17	3	48.87	5.5	49.56	47.70	-2.5	50,557	0.00%
2021/08/16	11	49.51	13	49.48	48.50	-2	50,984	0.00%
2021/08/13	30	51.05	26	50.64	49.50	4	51,529	0.01%
2021/08/12	10	49.56	9	49.47	50.30	1	51,812	0.00%
2021/08/11	15.1	48.39	17	48.72	49.10	-2	52,430	0.00%
2021/08/10	22	52.52	16	51.71	50.40	6	52,970	0.01%
2021/08/09	95	53.59	74	53.98	52.10	21	52,740	0.04%
2021/08/06	16	52.16	33	53.36	54.10	-17	51,535	-0.03%
2021/08/05	0	0.00	1	51.30	49.20	-1	51,190	0.00%
2021/08/04	8	51.16	8	51.53	50.90	0	51,652	0.00%
2021/08/03	12	51.66	7	51.43	51.20	5	53,098	0.01%
2021/08/02	15	51.08	25	50.45	51.00	-10	53,338	-0.02%
2021/07/30	18	52.61	10	54.34	50.00	8	54,107	0.01%
2021/07/29	19	51.61	24	50.88	54.40	-5	53,367	-0.01%
2021/07/28	14	47.75	10	47.83	49.50	4	52,449	0.01%
2021/07/27	29	48.13	29	48.41	46.50	0	51,673	0.00%
2021/07/26	19	51.08	20	50.33	49.30	-1	51,299	0.00%
2021/07/23	2	51.85	16	51.38	53.50	-14	50,976	-0.03%
2021/07/22	25	50.32	26	50.62	49.85	-1	50,458	0.00%
2021/07/21	50	56.38	56	53.76	51.70	-6	49,923	-0.01%
2021/07/20	22	55.09	20	55.12	56.40	2	49,293	0.00%
2021/07/19	42	55.85	43	56.04	55.10	-1	48,920	0.00%
2021/07/16	116.1	56.85	117	57.19	55.00	-1	48,672	0.00%	大買/大賣/
2021/07/15	59	54.29	37	54.08	55.90	22	47,599	0.05%
2021/07/14	83	50.73	97	51.26	50.90	-14	47,513	-0.03%
2021/07/13	64	55.90	61	55.66	54.40	3	46,883	0.01%
2021/07/12	48	61.95	36	63.95	60.40	12	47,094	0.03%
2021/07/09	185	66.95	361	66.63	62.70	-176	46,827	-0.38%	大買/大賣/鉅額交易
2021/07/08	369	73.84	153	72.06	68.30	216	47,679	0.45%	大買/大賣/鉅額交易
2021/07/07	112	71.42	86	72.90	71.10	26	46,134	0.06%	大買/
2021/07/06	16	68.14	34	67.04	69.30	-18	44,771	-0.04%
2021/07/05	22	62.46	14	63.65	63.00	8	45,005	0.02%
2021/07/02	6	66.90	4	66.60	67.50	2	45,037	0.00%
2021/07/01	0	0.00	30	67.59	69.00	-30	45,081	-0.07%
2021/06/30	25	60.84	6	59.25	63.90	19	45,006	0.04%
2021/06/29	17	60.08	9	59.33	59.00	8	44,970	0.02%
2021/06/28	30	63.60	46	63.80	62.20	-16	44,934	-0.04%
2021/06/25	26	59.88	30	59.73	59.40	-4	44,861	-0.01%
2021/06/24	25	56.48	5	56.44	60.90	20	44,838	0.04%
2021/06/23	10	62.10	0	0.00	62.10	10	44,587	0.02%
2021/06/22	58	69.84	32	68.14	68.90	26	44,606	0.06%
2021/06/21	25	62.89	17	61.27	63.80	8	44,233	0.02%
2021/06/18	52	56.23	160.5	57.88	58.00	-108.5	45,082	-0.24%	大賣/鉅額交易
2021/06/17	408	50.82	399	51.13	52.80	9	45,290	0.02%	大買/大賣/
2021/06/16	248	46.67	101	47.26	48.05	147	42,907	0.34%	大買/大賣/鉅額交易
2021/06/15	351	41.94	328	42.88	43.70	23	40,585	0.06%	大買/大賣/
2021/06/11	48	38.32	53	39.01	39.75	-5	37,979	-0.01%
2021/06/10	27	35.60	16	35.94	36.15	11	36,106	0.03%
2021/06/09	69	37.61	20	37.61	36.60	49	35,605	0.14%
2021/06/08	0	0.00	13	36.81	36.90	-13	33,536	-0.04%
2021/06/07	13	33.18	24	33.11	33.55	-11	33,183	-0.03%
2021/06/04	16	36.70	300	37.02	35.45	-284	32,705	-0.87%	大賣/鉅額交易
2021/06/03	21	38.75	34	38.66	38.30	-13	32,180	-0.04%
2021/06/02	352	39.37	31	38.72	37.70	321	31,370	1.02%	大買/鉅額交易
2021/06/01	11	35.70	12.5	35.73	36.60	-1.5	29,844	0.00%
2021/05/31	8	36.99	11	37.32	35.20	-3	29,322	-0.01%
2021/05/28	23	36.65	40	37.06	36.25	-17	28,468	-0.06%
2021/05/27	22	36.06	7	36.12	35.55	15	27,260	0.06%
2021/05/26	34	34.59	47	34.39	34.70	-13	26,202	-0.05%
2021/05/25	31	33.27	39	33.03	33.00	-8	25,070	-0.03%
2021/05/24	150	32.57	145	32.64	33.25	5	23,739	0.02%	大買/大賣/
2021/05/21	19	29.15	9	29.68	30.25	10	23,232	0.04%
2021/05/20	21	27.82	26	28.19	27.50	-5	22,566	-0.02%
2021/05/19	7	28.58	1	28.30	27.90	6	22,070	0.03%
2021/05/18	50	26.49	56	26.43	26.95	-6	21,209	-0.03%
2021/05/17	8	25.23	5	25.20	25.20	3	20,287	0.01%
2021/05/14	49	31.28	51	31.85	27.95	-2	19,953	-0.01%
2021/05/13	6	31.06	5	31.90	31.05	1	19,467	0.01%
2021/05/12	18	36.41	15	36.01	34.45	3	19,082	0.02%
2021/05/11	62	37.21	42.3	37.46	38.25	19.7	18,559	0.11%
2021/05/10	14	34.57	25.5	35.27	35.55	-11.5	16,953	-0.07%
2021/05/07	115	30.54	116.4	30.86	32.35	-1.4	16,299	-0.01%	大買/大賣/
2021/04/29	0	0.00	1	27.90	29.00	-1	14,880	-0.01%
2021/04/27	4	28.60	200	28.60	28.85	-196	14,965	-1.31%	大賣/鉅額交易
2021/04/26	1	28.20	14	28.46	28.85	-13	14,986	-0.09%
2021/04/22	4	34.65	1	34.70	30.00	3	15,665	0.02%
2021/04/21	7.3	33.18	0	0.00	33.30	7.3	15,530	0.05%
2021/04/20	204	29.79	56	29.90	30.30	148	15,294	0.97%	大買/鉅額交易
2021/04/19	2	26.75	5	27.55	27.55	-3	14,488	-0.02%
2021/04/16	42	24.31	98	24.41	25.05	-56	14,367	-0.39%
2021/04/15	105	23.27	101	23.37	22.80	4	13,506	0.03%	大買/大賣/
2021/04/14	122	22.70	64	22.84	23.00	58	13,125	0.44%	大買/
2021/04/13	27	20.62	44	21.10	21.65	-17	11,426	-0.15%
2021/04/12	16	19.64	7	20.29	19.70	9	10,992	0.08%
2021/04/09	54	19.58	3	20.20	18.80	51	10,562	0.48%
2021/04/08	0	0.00	2	19.50	19.65	-2	10,215	-0.02%
2021/04/07	0	0.00	4	18.30	19.35	-4	10,214	-0.04%
2021/04/06	9	18.05	9	18.15	18.10	0	10,228	0.00%
2021/04/01	10	17.63	0	0.00	18.00	10	10,401	0.10%
2021/03/31	0	0.00	15	18.19	18.00	-15	10,538	-0.14%
2021/03/30	2	17.80	15	18.05	17.65	-13	10,717	-0.12%
2021/03/29	8	18.65	8	18.43	18.20	0	11,215	0.00%
2021/03/26	0	0.00	3	17.05	17.75	-3	11,431	-0.03%
2021/03/25	12	16.77	10	17.35	16.45	2	11,419	0.02%
2021/03/24	15	16.15	11	17.26	17.15	4	11,581	0.03%
2021/03/23	20	18.48	32	18.55	17.55	-12	11,514	-0.10%
2021/03/22	16	18.41	4	18.29	18.75	12	10,458	0.11%
2021/03/19	14	16.34	36	17.05	17.05	-22	9,986	-0.22%
2021/03/18	5	15.00	20	15.20	15.50	-15	9,503	-0.16%
2021/03/17	0	0.00	27	13.59	14.10	-27	9,043	-0.30%
2021/03/16	5	13.39	18	13.70	13.85	-13	8,790	-0.15%
2021/03/15	0	0.00	11	12.44	12.75	-11	8,337	-0.13%
2021/03/12	5.9	11.61	0	0.00	11.60	5.9	8,069	0.07%
2021/03/11	13.1	12.07	33	12.00	11.75	-19.9	8,026	-0.25%
2021/03/10	40	11.76	0	0.00	11.70	40	7,905	0.51%
2021/03/09	0	0.00	5	11.85	11.80	-5	7,881	-0.06%
2021/03/08	1	11.75	0	0.00	11.65	1	7,835	0.01%
2021/03/05	21	11.98	31	11.99	11.45	-10	7,790	-0.13%
2021/03/04	10	11.65	0	0.00	11.75	10	7,710	0.13%
2021/03/02	0	0.00	5	12.15	11.30	-5	7,715	-0.06%
2021/02/26	0	0.00	30	11.65	11.70	-30	7,669	-0.39%
2021/02/25	45	11.78	30	11.78	11.65	15	7,613	0.20%
2021/02/24	10	11.60	0	0.00	11.65	10	7,539	0.13%
2021/02/23	6	12.24	0	0.00	11.90	6	7,470	0.08%
2021/02/22	1	11.80	10	12.05	12.10	-9	7,259	-0.12%
2021/02/19	21	11.65	1	11.50	11.50	20	7,117	0.28%
2021/02/18	0	0.00	2	11.35	11.35	-2	6,852	-0.03%
2021/02/17	1	10.35	0	0.00	10.35	1	6,787	0.01%
2021/02/03	4	10.20	4	9.98	9.98	0	6,780	0.00%
2021/02/02	3	10.50	3	10.62	10.35	0	7,029	0.00%
2021/01/29	4	9.97	0	0.00	9.81	4	6,910	0.06%
2021/01/27	20.2	10.00	0	0.00	9.96	20.2	7,213	0.28%
2021/01/26	1	10.15	0	0.00	10.15	1	7,288	0.01%
2021/01/25	5	10.89	0	0.00	10.75	5	7,238	0.07%
2021/01/22	5	10.40	0	0.00	10.25	5	7,138	0.07%
2021/01/21	30	10.22	29	10.25	9.72	1	7,113	0.01%
2021/01/20	58	10.01	55	10.00	9.56	3	7,016	0.04%
2021/01/19	10	10.35	0	0.00	10.45	10	6,930	0.14%
2021/01/18	25	10.50	0	0.00	11.00	25	6,890	0.36%
2021/01/15	122	12.35	61	12.48	11.20	61	6,737	0.91%	大買/
2021/01/14	30	11.50	30	11.95	12.35	0	5,819	0.00%
2021/01/13	10	11.25	10	11.35	11.25	0	5,699	0.00%
2021/01/07	0	0.00	8	11.60	11.40	-8	5,419	-0.15%
2020/12/30	5	12.64	0	0.00	12.70	5	5,236	0.10%
2020/12/28	15	14.33	0	0.00	14.50	15	4,900	0.31%
2020/12/25	1	13.20	5	12.70	13.20	-4	4,643	-0.09%
2020/12/24	8	12.30	6	12.67	12.40	2	4,435	0.05%
2020/12/23	5	10.55	10	10.05	11.95	-5	4,179	-0.12%
2020/12/22	1	10.95	4	10.95	10.90	-3	3,646	-0.08%
2020/12/21	5	9.98	1	9.98	9.98	4	3,314	0.12%
2020/12/18	2	8.82	0	0.00	9.08	2	3,239	0.06%
2020/12/17	1	8.17	0	0.00	8.26	1	3,017	0.03%
2020/12/14	1	7.64	0	0.00	7.94	1	2,668	0.04%
2020/12/10	0	0.00	10	7.75	7.55	-10	2,564	-0.39%
2020/12/09	10	7.71	15	7.68	7.70	-5	2,571	-0.19%
2020/12/08	213	7.92	208	7.84	7.79	5	2,572	0.19%	大買/大賣/
2020/12/03	2	7.46	12	7.60	7.41	-10	2,640	-0.38%
2020/12/01	0	0.00	2	7.51	7.53	-2	2,731	-0.07%
2020/11/27	10	7.47	90	7.40	7.50	-80	2,719	-2.94%
2020/11/26	91	7.52	0	0.00	7.57	91	2,822	3.22%
2020/11/09	0	0.00	2	7.24	7.29	-2	2,431	-0.08%
2020/11/05	35	7.28	35	7.23	7.19	0	2,383	0.00%
2020/10/27	0	0.00	1	7.35	7.19	-1	1,782	-0.06%
2020/10/26	1	7.09	0	0.00	7.39	1	1,757	0.06%
2020/10/22	0	0.00	1	6.84	6.78	-1	1,661	-0.06%
2020/10/16	1	6.72	0	0.00	6.63	1	1,669	0.06%
2020/10/14	2	6.71	0	0.00	6.71	2	1,677	0.12%
2020/09/28	46	6.78	52	6.79	6.68	-6	1,653	-0.36%
2020/09/25	20	6.94	13	6.76	6.66	7	1,684	0.42%
2020/09/24	0	0.00	0	6.57	6.57	0	1,825	0.00%
2020/09/15	2	7.08	0	0.00	7.14	2	1,822	0.11%
2020/09/11	0	0.00	1	7.45	7.23	-1	1,823	-0.05%
2020/09/09	1	7.65	2	7.63	7.92	-1	1,807	-0.06%
2020/09/08	22	7.95	20	8.10	7.85	2	1,773	0.11%
2020/09/07	0	0.00	2	7.35	7.63	-2	1,641	-0.12%
2020/09/01	11	7.38	10	7.23	7.30	1	1,740	0.06%
2020/08/31	15	6.85	15	6.90	6.98	0	1,627	0.00%
2020/08/19	2	6.39	0	0.00	6.26	2	1,522	0.13%
2020/08/17	0.5	6.40	0	0.00	6.42	0.5	1,500	0.03%
2020/08/14	0.5	6.30	1	6.39	6.40	-0.5	1,486	-0.03%
2020/08/11	1	6.33	50	6.41	6.32	-49	1,502	-3.26%
2020/08/10	50	6.21	0	0.00	6.37	50	1,493	3.35%
2020/07/20	2	6.42	2	6.46	6.43	0	1,496	0.00%
2020/07/09	0	0.00	1	6.68	6.65	-1	1,525	-0.07%
2020/07/06	3	7.10	5	7.02	7.09	-2	1,472	-0.14%
2020/07/03	28	6.92	26	6.96	6.90	2	1,429	0.14%
2020/06/19	0	0.00	1	6.65	6.54	-1	1,151	-0.09%
2020/06/16	1	6.46	0	0.00	6.31	1	1,060	0.09%
2020/06/11	0	0.00	0.7	6.11	6.13	-0.7	1,049	-0.07%
2020/06/09	1	6.40	20	6.90	6.55	-19	984	-1.93%
2020/06/08	20	6.25	0	0.00	6.34	20	853	2.34%
2020/05/26	0	0.00	2	5.05	5.03	-2	669	-0.30%
2020/04/29	0	0.00	0.5	5.65	5.70	-0.5	541	-0.09%
2020/04/28	0	0.00	3	5.30	5.38	-3	516	-0.58%
2020/04/24	0	0.00	4	5.18	5.14	-4	506	-0.79%
2020/03/09	2	6.66	0	0.00	6.60	2	261	0.76%
2020/02/18	0	0.00	11	6.93	6.92	-11	232	-4.74%
2020/02/14	0	0.00	1	6.85	6.97	-1	229	-0.44%
2020/02/13	5.6	6.92	0	0.00	6.90	5.6	228	2.43%
2019/12/31	0	0.00	0.2	8.05	8.10	-0.2	174	-0.13%
2019/09/11	0	0.00	14.1	8.84	8.86	-14.1	283	-4.98%
2019/07/16	0	0.00	5	8.80	8.83	-5	264	-1.89%
2019/06/10	0	0.00	10	8.43	8.43	-10	347	-2.87%
2019/03/06	0	0.00	2	10.50	10.45	-2	546	-0.37%
2019/03/05	0	0.00	15	10.50	10.50	-15	553	-2.71%
2018/12/22	0	0.00	2	7.43	7.59	-2	775	-0.26%
2018/12/21	0	0.00	1	7.52	7.51	-1	770	-0.13%
2018/12/19	3	7.74	0	0.00	7.58	3	761	0.39%
2018/10/25	0	0.00	100	7.40	7.50	-100	860	-11.63%
2018/10/19	0	0.00	5	8.25	8.24	-5	814	-0.61%
2018/10/18	2	8.06	2	8.09	8.42	0	760	0.00%
2018/10/15	100	7.95	0	0.00	8.00	100	698	14.32%
2018/08/13	0	0.00	4	7.56	7.42	-4	864	-0.46%
2018/08/07	4	8.14	0	0.00	8.00	4	820	0.49%
2018/08/02	5	7.60	0	0.00	7.62	5	750	0.67%
2018/05/17	0	0.00	0	7.30	7.34	0	1,112	0.00%
2018/05/07	0	0.00	5	8.09	8.03	-5	1,079	-0.46%
2018/04/13	15	7.62	0	0.00	7.59	15	1,016	1.48%
2018/04/11	4	7.41	2.1	7.39	7.49	1.9	1,018	0.19%
2018/04/10	10	7.26	0	0.00	7.39	10	1,012	0.99%
2018/03/26	5	7.40	0.9	7.35	7.40	4.1	987	0.41%
2018/03/23	1	7.11	75	7.24	7.17	-74	677	-10.92%
2018/03/07	0.5	8.75	0	0.00	8.75	0.5	546	0.09%
2018/03/05	0.5	8.77	0	0.00	8.72	0.5	554	0.09%
2018/03/01	0	0.00	5	8.94	8.93	-5	559	-0.89%
2018/02/09	2	8.41	0	0.00	8.41	2	559	0.36%
2018/02/08	0.2	8.63	0	0.00	8.69	0.2	551	0.04%
2018/01/12	0.8	9.30	0	0.00	9.32	0.8	525	0.15%
2018/01/10	0.4	9.30	0	0.00	9.31	0.4	522	0.07%
2018/01/05	4	9.45	4	9.42	9.39	0	495	0.00%
2018/01/02	10	9.58	0	0.00	9.54	10	454	2.20%