四維航 (5608)-元大-竹山券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.35
漲跌
▲0.75
漲幅
+4.03%
成交量
5,814張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－元大-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/04/26	15	19.47	15	19.35	19.35	0	2,060	0.00%
2024/04/24	5	18.60	0	0.00	18.85	5	1,990	0.25%
2024/04/23	0	18.65	0	0.00	18.75	0	2,006	0.00%
2024/04/19	3	18.60	0	0.00	18.55	3	1,982	0.15%
2024/04/16	6.1	18.87	0	0.00	18.40	6.1	1,925	0.32%
2024/04/10	3	18.55	0	0.00	18.55	3	2,156	0.14%
2024/04/03	1	18.40	0	0.00	18.35	1	2,287	0.04%
2024/04/02	2	18.45	0	0.00	18.45	2	2,310	0.09%
2024/03/28	3	18.40	0	0.00	18.40	3	2,567	0.12%
2024/03/27	1	18.50	0	0.00	18.45	1	2,659	0.04%
2024/03/26	4	18.65	0	0.00	18.55	4	2,817	0.14%
2024/03/25	6	18.94	0	0.00	19.05	6	2,837	0.21%
2024/03/22	2	18.90	1	18.95	19.05	1	2,906	0.03%
2024/03/19	0	0.00	1	19.55	19.45	-1	3,173	-0.03%
2024/03/18	3.2	19.06	0	0.00	19.20	3.2	3,222	0.10%
2024/03/15	8.1	18.91	5	18.85	19.65	3.1	3,269	0.09%
2024/03/13	2	19.48	1	19.70	19.40	1	3,451	0.03%
2024/03/12	5	20.00	0	0.00	19.85	5	3,653	0.14%
2024/03/08	2	19.35	0	0.00	19.45	2	5,408	0.04%
2024/03/07	4	19.53	3	19.68	19.50	1	5,923	0.02%
2024/03/06	3	19.75	0	0.00	19.80	3	6,307	0.05%
2024/03/05	0	0.00	4	20.20	20.10	-4	6,441	-0.06%
2024/03/01	0	20.10	0	0.00	20.00	0	7,171	0.00%
2024/02/29	7	19.99	8	20.05	20.10	-1	7,190	-0.01%
2024/02/27	2	19.40	0	0.00	19.30	2	7,128	0.03%
2024/02/23	2	19.80	0	0.00	19.65	2	7,108	0.03%
2024/02/22	5	19.84	3	20.23	20.10	2	7,088	0.03%
2024/02/21	1	20.15	6	20.27	20.05	-5	7,042	-0.07%
2024/02/15	0	0.00	2	19.10	19.05	-2	6,941	-0.03%
2024/02/05	0	0.00	8	18.80	18.85	-8	6,951	-0.12%
2024/02/02	2.1	19.06	0	0.00	19.05	2.1	6,947	0.03%
2024/01/25	0	0.00	1	19.45	19.40	-1	6,925	-0.01%
2024/01/17	2	19.25	0	0.00	19.10	2	6,882	0.03%
2024/01/16	2	19.80	0	0.00	19.50	2	6,859	0.03%
2024/01/15	5	20.11	0	0.00	20.00	5	6,851	0.07%
2024/01/12	1	20.00	0	0.00	20.00	1	6,861	0.01%
2024/01/10	5	19.79	1	20.00	19.80	4	6,925	0.06%
2024/01/09	12	20.53	0	0.00	20.30	12	6,893	0.17%
2024/01/08	6	21.23	0	0.00	21.30	6	6,839	0.09%
2024/01/05	1	21.95	5.1	21.62	21.70	-4.1	6,793	-0.06%
2024/01/04	2	21.75	22	21.57	21.55	-20	6,685	-0.30%
2024/01/02	8	21.06	5.1	21.15	20.75	2.9	6,532	0.04%
2023/12/29	3	20.60	0	0.00	20.55	3	6,453	0.05%
2023/12/28	2	20.50	0	0.00	20.55	2	6,461	0.03%
2023/12/26	2	20.98	3	20.93	20.95	-1	6,427	-0.02%
2023/12/25	18	20.98	9	21.30	20.40	9	6,355	0.14%
2023/12/22	63	21.89	70	21.88	21.90	-7	6,274	-0.11%
2023/12/21	9	22.09	6	22.05	22.10	3	6,181	0.05%
2023/12/20	0	0.00	5	21.25	21.45	-5	6,018	-0.08%
2023/12/19	1	21.50	0	0.00	21.40	1	5,989	0.02%
2023/12/18	2	21.83	2	21.35	21.70	0	5,966	0.00%
2023/12/14	11	21.35	2	21.40	21.10	9	6,033	0.15%
2023/12/13	1	21.95	2	21.85	21.65	-1	6,061	-0.02%
2023/12/12	6	21.83	0	0.00	21.65	6	6,318	0.09%
2023/12/11	2	21.90	0	0.00	22.00	2	6,362	0.03%
2023/12/08	10	22.08	0	0.00	22.15	10	6,290	0.16%
2023/12/07	23	22.69	21	22.74	22.50	2	6,127	0.03%
2023/12/06	11	23.34	25	23.42	23.55	-14	5,917	-0.24%
2023/12/05	249	24.35	236	24.41	24.00	13	5,593	0.23%	大買/大賣/
2023/12/04	10	22.23	18	22.78	23.35	-8	4,171	-0.19%
2023/12/01	10	21.07	8	21.06	21.25	2	3,637	0.05%
2023/11/30	5	20.06	3	20.00	19.95	2	3,249	0.06%
2023/11/29	19	19.75	14	19.61	19.80	5	3,115	0.16%
2023/11/28	1	19.70	0	0.00	20.20	1	2,523	0.04%
2023/11/22	2	17.90	0	0.00	17.85	2	2,358	0.08%
2023/11/20	3	17.83	0	0.00	17.85	3	2,450	0.12%
2023/11/17	2	17.95	1	18.00	18.00	1	2,569	0.04%
2023/11/16	5	17.87	0	0.00	17.85	5	2,711	0.18%
2023/11/15	1	17.50	0	0.00	17.65	1	3,188	0.03%
2023/11/14	3	17.55	3	17.40	17.45	0	3,318	0.00%
2023/11/13	0.4	17.53	0.1	17.55	17.30	0.3	3,343	0.01%
2023/11/10	0.1	17.75	0	0.00	17.60	0.1	3,337	0.00%
2023/11/09	3	17.75	4	17.75	17.75	-1	3,359	-0.03%
2023/11/08	2	17.85	0	0.00	17.85	2	3,395	0.06%
2023/11/01	0.1	17.75	0	0.00	17.80	0.1	3,551	0.00%
2023/10/31	0.2	18.00	0	0.00	17.70	0.2	3,556	0.01%
2023/10/30	0.1	18.10	2	18.00	18.15	-1.9	3,575	-0.05%
2023/10/26	1	18.05	2	18.05	18.05	-1	3,629	-0.03%
2023/10/25	2	18.30	0	0.00	18.25	2	3,725	0.05%
2023/09/27	0	0.00	1	20.20	19.65	-1	3,860	-0.03%
2023/09/26	1	19.65	0	0.00	19.55	1	3,842	0.03%
2023/09/25	0	0.00	1	19.80	19.85	-1	3,897	-0.03%
2023/09/22	2	19.80	1	19.85	19.90	1	3,917	0.03%
2023/09/21	2	20.00	1	20.40	20.00	1	3,909	0.03%
2023/09/20	4.9	21.13	2	21.30	20.45	2.9	3,869	0.08%
2023/09/19	5	20.55	0	0.00	20.65	5	3,679	0.14%
2023/09/18	3	20.70	6	20.55	20.55	-3	3,597	-0.08%
2023/09/15	19.8	20.71	13	20.92	20.55	6.8	3,512	0.19%
2023/09/14	11	19.68	5	19.85	19.75	6	3,182	0.19%
2023/09/08	2	19.40	2	19.15	19.05	0	3,176	0.00%
2023/09/07	1	19.00	2	19.15	18.90	-1	3,159	-0.03%
2023/09/04	4	19.40	1	19.30	19.35	3	3,185	0.09%
2023/09/01	0	0.00	9	19.10	19.05	-9	3,170	-0.28%
2023/08/31	2	19.15	1	19.15	19.15	1	3,179	0.03%
2023/08/25	16	19.65	0	0.00	19.65	16	3,188	0.50%
2023/08/24	0	0.00	18	19.99	19.70	-18	3,164	-0.57%
2023/08/23	1	20.50	1	20.45	20.25	0	3,126	0.00%
2023/08/22	1	20.60	18	20.46	20.45	-17	3,054	-0.56%
2023/08/21	30	20.40	30	20.57	20.10	0	2,924	0.00%
2023/08/18	8	19.81	9.1	20.38	20.40	-1.1	2,443	-0.05%
2023/08/17	1	18.30	8	18.36	18.55	-7	2,310	-0.30%
2023/08/16	0	0.00	1	18.00	18.00	-1	2,295	-0.04%
2023/08/14	2	17.60	0	0.00	17.55	2	2,277	0.09%
2023/08/11	1	17.75	1	18.10	18.10	0	2,244	0.00%
2023/08/10	0	18.80	0	0.00	18.70	0	2,124	0.00%
2023/08/08	3	19.10	0	0.00	19.00	3	2,113	0.14%
2023/08/02	1.7	19.57	3	19.40	19.40	-1.3	2,161	-0.06%
2023/07/31	2	19.80	9	19.66	19.55	-7	2,185	-0.32%
2023/07/28	6	20.18	1	20.30	20.00	5	2,149	0.23%
2023/07/27	12.1	19.59	2	19.65	19.70	10.1	2,062	0.49%
2023/07/26	2	19.18	0	0.00	19.10	2	2,021	0.10%
2023/07/25	4	18.99	6	18.85	18.90	-2	2,016	-0.10%
2023/07/24	3	19.05	4	19.15	19.00	-1	2,014	-0.05%
2023/07/21	2	19.88	0	0.00	19.80	2	1,997	0.10%
2023/07/20	2.2	20.12	0	0.00	20.15	2.2	1,999	0.11%
2023/07/18	1	20.40	1	20.40	20.40	0	2,023	0.00%
2023/07/17	4	22.55	3	22.53	22.45	1	1,979	0.05%
2023/07/14	2.8	22.18	5	22.26	22.30	-2.2	1,989	-0.11%
2023/07/13	4	21.99	0	0.00	21.70	4	2,005	0.20%
2023/07/12	1	22.40	0	0.00	22.30	1	2,005	0.05%
2023/07/07	3	23.10	0	0.00	23.10	3	2,052	0.15%
2023/06/29	2	22.55	0	0.00	22.55	2	2,179	0.09%
2023/06/20	2	23.35	0	0.00	23.35	2	2,467	0.08%
2023/06/16	2	23.80	1	23.90	23.75	1	2,554	0.04%
2023/06/09	3	23.65	0	0.00	23.35	3	3,148	0.10%
2023/05/31	5	22.90	1	22.90	22.90	4	5,086	0.08%
2023/05/30	4	22.93	3	23.15	22.90	1	5,964	0.02%
2023/05/26	8	23.16	4	23.20	23.00	4	8,096	0.05%
2023/05/25	6	23.50	0	0.00	23.50	6	8,546	0.07%
2023/05/23	11	23.93	5	23.80	23.85	6	8,694	0.07%
2023/05/18	0	0.00	10	23.70	23.65	-10	8,712	-0.11%
2023/05/17	0	0.00	20	23.80	23.75	-20	8,721	-0.23%
2023/05/15	0	0.00	3	23.60	23.75	-3	8,803	-0.03%
2023/05/11	6	23.71	2	23.65	23.65	4	8,862	0.05%
2023/05/10	0	0.00	3	24.05	24.10	-3	8,858	-0.03%
2023/05/09	3	23.42	0	0.00	23.30	3	8,828	0.03%
2023/05/08	6	23.72	0	0.00	23.40	6	8,844	0.07%
2023/04/25	3	24.67	0	0.00	24.55	3	9,128	0.03%
2023/04/19	2	26.30	0	0.00	26.35	2	9,142	0.02%
2023/04/14	0	0.00	2	27.05	27.10	-2	9,195	-0.02%
2023/04/13	2	26.85	0	0.00	26.85	2	9,191	0.02%
2023/04/11	0	0.00	10	27.05	27.05	-10	9,229	-0.11%
2023/04/10	0	0.00	2	27.50	27.10	-2	9,280	-0.02%
2023/04/07	1	27.25	4	27.11	27.25	-3	9,327	-0.03%
2023/04/06	12	26.73	0	0.00	26.60	12	9,454	0.13%
2023/03/31	2	26.30	0	0.00	26.30	2	9,552	0.02%
2023/03/28	3	26.45	0	0.00	26.45	3	10,780	0.03%
2023/03/27	0	26.90	0	0.00	27.05	0	10,957	0.00%
2023/03/24	0	0.00	2	26.50	26.40	-2	11,421	-0.02%
2023/03/23	1	26.20	0	0.00	26.20	1	11,589	0.01%
2023/03/22	1	27.20	0	0.00	27.10	1	11,652	0.01%
2023/03/21	4	27.30	0	0.00	27.35	4	11,700	0.03%
2023/03/20	3	27.37	0	0.00	27.10	3	11,728	0.03%
2023/03/17	1	27.20	1	27.30	27.45	0	11,858	0.00%
2023/03/16	4	28.05	0	0.00	27.20	4	11,863	0.03%
2023/03/15	41.2	28.53	43	28.41	28.10	-1.9	11,814	-0.02%
2023/03/14	1	28.40	0	0.00	28.55	1	11,682	0.01%
2023/03/10	39.2	29.46	1	30.00	28.65	38.2	11,695	0.33%
2023/03/09	1	29.55	0	0.00	29.45	1	11,772	0.01%
2023/03/08	5	29.62	1	29.75	29.20	4	11,774	0.03%
2023/03/07	2	30.28	34	30.24	30.15	-32	11,672	-0.27%
2023/03/06	11.1	30.09	1	30.50	30.50	10.1	11,831	0.09%
2023/03/03	40	30.59	97.1	30.44	30.80	-57.1	11,762	-0.49%
2023/03/02	26	29.76	27	29.66	29.70	-1	11,512	-0.01%
2023/03/01	20	28.97	27	28.91	28.40	-7	10,692	-0.07%
2023/02/24	38	27.70	103.1	27.74	28.60	-65.1	9,782	-0.67%	大賣/
2023/02/23	63	26.16	28.5	25.76	26.10	34.5	8,677	0.40%
2023/02/22	6	24.61	3	24.80	24.60	3	8,298	0.04%
2023/02/21	0	23.95	2	24.25	24.35	-2	8,256	-0.02%
2023/02/20	10	23.95	2	23.93	23.95	8	8,417	0.10%
2023/02/17	0	0.00	3	23.80	23.70	-3	8,808	-0.03%
2023/02/15	12	23.55	0	0.00	23.60	12	9,238	0.13%
2023/02/14	0	0.00	1	23.60	23.55	-1	9,274	-0.01%
2023/02/13	45.2	23.73	0	0.00	23.35	45.2	9,331	0.48%
2023/02/10	29	24.24	11	24.05	24.05	18	9,472	0.19%
2023/02/09	10	24.55	2	24.80	24.50	8	9,676	0.08%
2023/02/08	0	0.00	1	24.70	24.65	-1	9,803	-0.01%
2023/02/07	12	24.70	0	0.00	24.70	12	9,825	0.12%
2023/02/06	1	24.80	1	24.75	24.85	0	9,893	0.00%
2023/02/03	4	25.36	176	25.35	25.25	-172	9,994	-1.72%	大賣/鉅額交易
2023/02/02	4	25.08	2	25.25	25.20	2	9,867	0.02%
2023/02/01	4	24.90	1	25.30	25.05	3	9,828	0.03%
2023/01/31	0	0.00	3	24.95	24.95	-3	9,801	-0.03%
2023/01/30	0	0.00	15	24.45	24.60	-15	9,787	-0.15%
2023/01/17	0	24.75	2	24.55	24.65	-2	9,777	-0.02%
2023/01/16	5	24.05	0	0.00	24.05	5	9,731	0.05%
2023/01/13	1	24.10	0	0.00	24.00	1	9,736	0.01%
2023/01/12	5	24.10	1	24.20	24.05	4	9,746	0.04%
2023/01/11	1	24.30	0	0.00	24.20	1	9,747	0.01%
2023/01/10	0	0.00	3	24.35	24.20	-3	9,755	-0.03%
2023/01/09	3	24.27	5	24.33	24.35	-2	9,774	-0.02%
2023/01/06	0	0.00	2	24.20	24.20	-2	9,808	-0.02%
2023/01/05	0	0.00	4	24.60	24.30	-4	9,838	-0.04%
2023/01/04	16	24.58	0	0.00	24.35	16	9,848	0.16%
2023/01/03	0	25.00	0	0.00	25.00	0	9,807	0.00%
2022/12/30	2	25.25	3	25.20	25.10	-1	9,835	-0.01%
2022/12/29	5	24.95	0	0.00	25.05	5	9,871	0.05%
2022/12/28	10	25.35	0	0.00	25.05	10	9,954	0.10%
2022/12/27	26	25.65	1	25.45	25.45	25	9,993	0.25%
2022/12/26	20	25.85	1	25.55	25.60	19	9,946	0.19%
2022/12/23	2	26.70	1	26.30	26.45	1	9,782	0.01%
2022/12/22	52.1	27.54	10	27.65	26.65	42.1	9,662	0.44%
2022/12/21	7	25.97	32	26.33	26.25	-25	8,896	-0.28%
2022/12/20	11	25.85	13	26.17	25.45	-2	8,722	-0.02%
2022/12/19	2	25.70	0	0.00	25.35	2	8,595	0.02%
2022/12/16	9	25.93	20.1	26.40	26.25	-11.1	8,458	-0.13%
2022/12/15	22	25.75	28.1	25.68	25.65	-6.1	8,039	-0.08%
2022/12/14	2	24.80	1	24.55	24.70	1	8,006	0.01%
2022/12/13	0	0.00	1	26.10	25.60	-1	7,850	-0.01%
2022/12/12	4	25.49	0	0.00	25.45	4	7,823	0.05%
2022/12/09	2	25.80	14.2	25.67	26.00	-12.2	7,872	-0.15%
2022/12/08	1	25.05	0	0.00	25.05	1	7,941	0.01%
2022/12/07	3	25.18	3	25.10	25.10	0	7,959	0.00%
2022/12/06	11	25.19	4	25.15	25.15	7	7,863	0.09%
2022/12/02	2	25.80	1	25.85	25.80	1	7,704	0.01%
2022/12/01	12	26.11	73	26.37	26.15	-61	7,618	-0.80%
2022/11/30	3	25.35	72	25.18	25.10	-69	7,320	-0.94%
2022/11/29	0	0.00	7	25.23	25.25	-7	7,262	-0.10%
2022/11/28	14	24.70	7	24.75	24.80	7	7,178	0.10%
2022/11/25	26	25.03	7	25.09	24.80	19	6,882	0.28%
2022/11/24	55	23.82	1	24.20	23.95	54	6,605	0.82%
2022/11/23	0	0.00	3	23.75	23.65	-3	6,241	-0.05%
2022/11/22	1	23.40	0	0.00	23.15	1	6,260	0.02%
2022/11/21	1.1	23.70	12	23.85	23.55	-11	6,216	-0.18%
2022/11/18	1.1	24.80	0	0.00	24.20	1.1	6,163	0.02%
2022/11/17	2	25.15	1	25.20	25.00	1	6,069	0.02%
2022/11/16	13	24.94	67.1	24.99	24.95	-54.1	6,012	-0.90%
2022/11/15	93	24.89	6	25.11	24.95	87	5,867	1.48%
2022/11/14	7	23.94	16	24.00	24.50	-9	5,499	-0.16%
2022/11/11	15	23.11	22	23.13	22.90	-7	5,274	-0.13%
2022/11/10	3	23.20	3	23.30	23.00	0	5,219	0.00%
2022/11/09	7	23.29	0	0.00	23.35	7	5,225	0.13%
2022/11/08	4	23.90	0	0.00	23.20	4	5,211	0.08%
2022/11/07	0	0.00	27	23.07	23.50	-27	5,072	-0.53%
2022/11/04	0	0.00	37	22.06	22.10	-37	4,849	-0.76%
2022/11/03	2	21.63	40	21.63	21.60	-38	4,732	-0.80%
2022/11/02	10	22.42	18	22.31	22.00	-8	4,731	-0.17%
2022/11/01	1	22.10	0	0.00	22.00	1	4,681	0.02%
2022/10/31	2	23.00	10	23.15	22.95	-8	4,593	-0.17%
2022/10/28	0	0.00	7	23.98	23.45	-7	4,610	-0.15%
2022/10/27	1	24.25	20	24.00	24.25	-19	4,627	-0.41%
2022/10/26	1	24.20	50	24.35	23.90	-49	4,657	-1.05%
2022/10/24	0	0.00	9	24.96	24.80	-9	4,708	-0.19%
2022/10/21	1	24.45	0	0.00	23.90	1	4,699	0.02%
2022/10/20	21	24.06	2	24.20	24.40	19	4,703	0.40%
2022/10/19	0	0.00	20	25.10	24.85	-20	4,701	-0.43%
2022/10/18	0	0.00	10	24.95	24.75	-10	4,725	-0.21%
2022/10/17	22	23.64	32	24.63	24.65	-10	4,804	-0.21%
2022/10/14	51	25.45	1	24.65	25.30	50	4,938	1.01%
2022/10/13	39	25.34	2	24.23	24.10	37	4,966	0.75%
2022/10/12	5	26.34	4	26.45	26.10	1	5,050	0.02%
2022/10/11	1	27.40	2	27.60	27.30	-1	5,033	-0.02%
2022/10/07	0	0.00	53	28.06	28.20	-53	5,016	-1.06%
2022/10/06	1	27.35	2	27.78	28.20	-1	5,012	-0.02%
2022/10/05	7	27.59	30	27.76	27.80	-23	4,976	-0.46%
2022/10/04	62	26.22	54.9	26.28	27.05	7.1	4,909	0.15%
2022/10/03	10	24.70	0	0.00	25.10	10	4,834	0.21%
2022/09/29	15	24.55	0	0.00	24.40	15	4,901	0.31%
2022/09/28	17	25.39	0	0.00	24.10	17	4,936	0.34%
2022/09/27	1	26.30	0	0.00	26.55	1	4,900	0.02%
2022/09/26	16	26.94	0	0.00	26.60	16	4,929	0.32%
2022/09/22	5.9	28.51	1	28.00	28.15	4.9	4,893	0.10%
2022/09/21	8	28.19	12	28.44	28.30	-4	4,823	-0.08%
2022/09/20	1	27.85	1	27.40	27.40	0	4,735	0.00%
2022/09/19	10	27.67	47	27.55	27.40	-37	4,889	-0.76%
2022/09/16	47	28.91	12	28.29	29.00	35	4,918	0.71%
2022/09/15	2	28.45	18	28.30	28.40	-16	4,890	-0.33%
2022/09/14	0	0.00	10	27.10	27.15	-10	4,792	-0.21%
2022/09/13	1	26.70	0	0.00	26.70	1	4,781	0.02%
2022/09/12	1	26.95	4	27.41	27.05	-3	4,898	-0.06%
2022/09/08	2	26.55	1	26.70	26.45	1	4,919	0.02%
2022/09/06	0	0.00	1	27.20	27.15	-1	4,974	-0.02%
2022/09/05	10	26.65	0	0.00	26.10	10	4,966	0.20%
2022/09/02	36	26.73	1	26.35	26.20	35	5,028	0.70%
2022/09/01	21	27.57	0	0.00	27.35	21	5,040	0.42%
2022/08/31	10	27.95	3	28.02	28.25	7	5,093	0.14%
2022/08/30	22	28.43	2	28.43	28.40	20	5,074	0.39%
2022/08/29	23	28.46	3	28.40	28.30	20	5,086	0.39%
2022/08/26	1	30.45	4	30.65	30.40	-3	5,111	-0.06%
2022/08/24	14	30.43	1	30.50	30.25	13	5,203	0.25%
2022/08/23	2	30.63	1	30.65	30.50	1	5,313	0.02%
2022/08/22	22	30.85	1	30.95	30.70	21	5,367	0.39%
2022/08/19	3	31.97	1	32.25	31.85	2	5,425	0.04%
2022/08/18	2	32.48	2	32.40	32.35	0	5,535	0.00%
2022/08/17	1	31.70	5	32.00	31.90	-4	5,699	-0.07%
2022/08/16	0	0.00	0.4	31.80	31.15	-0.4	5,937	-0.01%
2022/08/12	0	0.00	27	31.75	32.15	-27	6,355	-0.42%
2022/08/11	2	31.30	11	31.65	31.30	-9	6,388	-0.14%
2022/08/10	1	31.25	5	31.20	31.25	-4	6,427	-0.06%
2022/08/09	0	0.00	3	31.05	31.05	-3	6,501	-0.05%
2022/08/08	3	30.50	0	0.00	30.50	3	6,615	0.05%
2022/08/04	11	29.55	1	29.30	29.85	10	6,843	0.15%
2022/08/03	20	30.45	0	0.00	30.05	20	6,942	0.29%
2022/08/02	28	30.79	0	0.00	30.70	28	7,204	0.39%
2022/08/01	0	0.00	3	31.35	31.90	-3	7,446	-0.04%
2022/07/29	13	31.57	16	32.03	31.55	-3	7,651	-0.04%
2022/07/28	11	31.62	0	0.00	31.40	11	7,832	0.14%
2022/07/26	11	31.32	0	0.00	31.25	11	8,303	0.13%
2022/07/25	36	31.75	0	0.00	31.70	36	8,565	0.42%
2022/07/22	20	32.00	4	32.23	32.40	16	8,659	0.18%
2022/07/21	4	32.59	22	32.67	32.25	-18	8,824	-0.20%
2022/07/20	22	31.67	1	31.40	31.05	21	8,884	0.24%
2022/07/19	1	33.35	18	33.33	33.30	-17	9,059	-0.19%
2022/07/18	3	32.12	18	32.09	31.95	-15	9,250	-0.16%
2022/07/15	17	31.52	1	31.40	31.40	16	10,030	0.16%
2022/07/14	2	31.45	2	31.75	32.15	0	11,848	0.00%
2022/07/13	1	31.65	5	31.69	31.65	-4	12,520	-0.03%
2022/07/12	6	30.42	2	30.55	30.40	4	12,663	0.03%
2022/07/11	0	0.00	6	32.45	32.45	-6	13,093	-0.05%
2022/07/08	0	0.00	16	32.76	32.75	-16	13,146	-0.12%
2022/07/07	6	31.43	3	30.92	31.60	3	13,115	0.02%
2022/07/06	3	31.65	1	31.40	31.10	2	13,094	0.02%
2022/07/05	10	30.85	14	31.11	31.55	-4	13,081	-0.03%
2022/07/04	1	30.10	6.3	30.29	30.20	-5.3	13,091	-0.04%
2022/07/01	8	30.85	0.5	31.15	29.30	7.5	13,082	0.06%
2022/06/30	22	31.62	4	31.95	31.45	18	13,010	0.14%
2022/06/29	30	32.84	1	33.05	32.75	29	12,971	0.22%
2022/06/28	16	34.06	1	34.00	33.80	15	12,960	0.12%
2022/06/27	8	34.29	94	34.49	34.65	-86	12,946	-0.66%
2022/06/24	16	32.42	2	33.08	32.30	14	12,844	0.11%
2022/06/23	23	32.73	6	31.92	31.90	17	12,823	0.13%
2022/06/22	13	33.75	10	34.20	33.00	3	12,847	0.02%
2022/06/21	0	0.00	1	35.00	34.80	-1	12,780	-0.01%
2022/06/20	49	35.40	2.6	34.27	34.00	46.4	12,761	0.36%
2022/06/17	34	37.33	14	37.81	37.65	20	12,687	0.16%
2022/06/16	12	38.78	3	37.88	37.50	9	12,707	0.07%
2022/06/15	2	39.90	0	0.00	39.50	2	12,767	0.02%
2022/06/14	23	39.40	16	39.27	39.60	7	12,968	0.05%
2022/06/13	20	40.66	0	0.00	40.05	20	13,235	0.15%
2022/06/10	21	42.28	1	42.30	42.30	20	13,667	0.15%
2022/06/09	14	43.11	2	43.10	43.10	12	14,312	0.08%
2022/06/08	2	44.55	7	44.60	44.35	-5	15,286	-0.03%
2022/06/07	0	0.00	1	44.75	44.60	-1	16,911	-0.01%
2022/06/06	9	44.97	0	0.00	44.50	9	17,329	0.05%
2022/06/02	0	0.00	3	45.10	44.95	-3	17,409	-0.02%
2022/06/01	0	0.00	25	45.02	44.95	-25	17,605	-0.14%
2022/05/31	7	44.80	6	45.28	44.55	1	17,930	0.01%
2022/05/30	5	44.90	5.2	45.04	44.85	-0.2	18,006	0.00%
2022/05/27	9	45.21	3	45.03	45.10	6	18,173	0.03%
2022/05/26	2	45.33	22	45.21	45.15	-20	18,374	-0.11%
2022/05/25	7	45.60	3.2	45.69	45.00	3.8	19,013	0.02%
2022/05/24	5	45.56	28	45.57	45.10	-23	19,477	-0.12%
2022/05/23	34	45.44	43.6	45.05	44.75	-9.6	19,728	-0.05%
2022/05/20	33	43.91	3	43.33	43.00	30	19,665	0.15%
2022/05/19	12	42.48	12	42.88	43.00	0	20,738	0.00%
2022/05/18	5	43.39	2	43.35	43.35	3	21,265	0.01%
2022/05/17	2	42.85	5	42.83	42.75	-3	21,280	-0.01%
2022/05/16	22	42.93	19	43.34	43.65	3	21,284	0.01%
2022/05/13	11	43.55	56	43.44	43.35	-45	21,195	-0.21%
2022/05/12	11	42.90	1	44.75	42.75	10	21,177	0.05%
2022/05/11	16	44.98	18	44.66	44.80	-2	21,046	-0.01%
2022/05/10	32	45.75	31	45.49	45.20	1	21,060	0.00%
2022/05/09	14	45.58	8	45.16	44.40	6	20,835	0.03%
2022/05/06	61	45.57	14.9	46.16	46.25	46.1	20,764	0.22%
2022/05/05	22	46.07	54	46.23	46.25	-32	20,663	-0.15%
2022/05/04	25	45.94	27	45.59	45.30	-2	20,480	-0.01%
2022/05/03	13	43.57	6	43.91	44.05	7	20,208	0.03%
2022/04/29	11	43.90	16	45.00	44.50	-5	20,137	-0.02%
2022/04/28	6	43.46	5	42.50	42.45	1	19,944	0.01%
2022/04/27	15	43.39	9	43.52	43.15	6	19,857	0.03%
2022/04/26	18	44.71	6	43.68	43.40	12	19,656	0.06%
2022/04/25	23	45.70	16	45.42	45.25	7	19,467	0.04%
2022/04/22	15	49.09	20	49.00	48.70	-5	19,228	-0.03%
2022/04/21	32	49.59	19	49.28	49.00	13	18,969	0.07%
2022/04/20	71	49.55	118.4	50.45	48.25	-47.4	18,197	-0.26%	大賣/
2022/04/19	28	47.96	54.7	47.45	47.25	-26.7	16,420	-0.16%
2022/04/18	20.5	46.21	20	46.05	45.40	0.5	15,772	0.00%
2022/04/15	42	45.66	55	46.23	45.60	-13	15,688	-0.08%
2022/04/11	3	42.90	2	42.90	42.65	1	15,414	0.01%
2022/04/08	1	42.90	41	42.41	42.90	-40	15,461	-0.26%
2022/04/07	0	0.00	5	41.50	41.00	-5	15,455	-0.03%
2022/04/06	23	42.89	0	0.00	42.80	23	15,481	0.15%
2022/04/01	0	0.00	2	43.60	43.60	-2	15,596	-0.01%
2022/03/31	0	0.00	1	43.45	43.45	-1	15,620	-0.01%
2022/03/30	2	43.95	8	43.85	44.00	-6	15,630	-0.04%
2022/03/29	1	44.40	4	44.25	44.10	-3	15,639	-0.02%
2022/03/28	2	43.23	2	43.80	44.05	0	15,700	0.00%
2022/03/25	43	43.20	19	43.22	43.10	24	15,880	0.15%
2022/03/23	0	0.00	1	45.20	44.90	-1	16,004	-0.01%
2022/03/22	5	44.95	25	44.92	44.90	-20	16,094	-0.12%
2022/03/21	19	45.16	11	45.37	45.40	8	16,239	0.05%
2022/03/18	1	44.80	9	44.89	45.00	-8	16,282	-0.05%
2022/03/17	7	45.28	27	45.55	45.80	-20	16,302	-0.12%
2022/03/16	12	45.25	6	45.07	44.45	6	16,384	0.04%
2022/03/15	40.6	46.64	6	45.75	45.20	34.6	16,604	0.21%
2022/03/14	9.2	48.50	11	48.47	47.80	-1.8	16,799	-0.01%
2022/03/11	76.5	47.64	81	47.92	48.15	-4.5	16,313	-0.03%
2022/03/10	67	47.38	82	47.75	47.10	-15	15,460	-0.10%
2022/03/09	6	44.75	6	44.73	45.10	0	14,030	0.00%
2022/03/08	25.6	42.56	1	41.00	41.00	24.6	14,081	0.17%
2022/03/07	6	44.63	7	43.55	43.05	-1	13,978	-0.01%
2022/03/04	0	0.00	17.3	45.86	45.25	-17.3	13,893	-0.12%
2022/03/03	10	44.87	5	44.80	44.95	5	13,591	0.04%
2022/03/02	2	44.73	4	44.64	44.50	-2	13,513	-0.01%
2022/03/01	17	44.74	9	44.92	44.80	8	13,411	0.06%
2022/02/25	73	45.80	79.1	45.99	44.50	-6.1	13,260	-0.05%
2022/02/24	55	44.19	42	44.46	43.95	13	12,558	0.10%
2022/02/23	30	44.20	45	44.60	44.10	-15	11,928	-0.13%
2022/02/22	36	42.53	14	42.55	41.95	22	11,487	0.19%
2022/02/21	49	45.77	29	46.20	43.80	20	11,259	0.18%
2022/02/18	27	41.79	66.6	42.53	44.30	-39.6	10,238	-0.39%
2022/02/17	1	40.75	27.4	40.67	40.30	-26.4	9,889	-0.27%
2022/02/16	5	40.88	4	40.88	41.00	1	9,903	0.01%
2022/02/15	0	0.00	11	39.81	39.70	-11	9,942	-0.11%
2022/02/14	2	39.43	1	39.75	38.95	1	10,035	0.01%
2022/02/11	14	39.99	1.4	40.15	39.90	12.6	10,082	0.12%
2022/02/10	2	39.83	5	40.44	40.45	-3	10,322	-0.03%
2022/02/09	10	39.15	0	0.00	39.20	10	10,424	0.10%
2022/02/08	22	39.27	4	39.14	38.95	18	10,534	0.17%
2022/02/07	12	38.46	1	37.10	39.05	11	10,725	0.10%
2022/01/26	6	35.40	11	35.80	35.60	-5	11,122	-0.04%
2022/01/25	10	35.64	0	0.00	35.30	10	11,231	0.09%
2022/01/24	0.2	36.70	0	0.00	37.05	0.2	11,282	0.00%
2022/01/21	8.3	37.39	3	37.55	36.70	5.3	11,408	0.05%
2022/01/20	0.3	38.26	0	0.00	38.50	0.3	11,467	0.00%
2022/01/19	9.2	39.04	12	39.34	38.45	-2.8	11,563	-0.02%
2022/01/18	0	0.00	1.3	39.92	39.65	-1.3	11,669	-0.01%
2022/01/17	7	39.36	0	0.00	39.50	7	11,855	0.06%
2022/01/14	18.2	39.75	1	39.90	40.00	17.2	12,072	0.14%
2022/01/13	5	40.50	0	0.00	40.50	5	12,124	0.04%
2022/01/12	2.1	40.66	0	0.00	41.20	2.1	12,267	0.02%
2022/01/11	1.1	41.22	2	41.50	40.95	-0.9	12,517	-0.01%
2022/01/10	3.3	41.02	0	0.00	40.90	3.3	12,993	0.03%
2022/01/07	2.2	42.00	24	41.87	41.90	-21.8	13,083	-0.17%
2022/01/06	5	43.69	5	43.11	43.00	0	13,411	0.00%
2022/01/05	20	44.13	0.7	44.25	43.70	19.3	13,643	0.14%
2022/01/04	3	44.60	3	44.57	44.65	0	13,686	0.00%
2022/01/03	4	44.38	3	43.85	44.20	1	14,030	0.01%
2021/12/30	2	45.23	7	45.29	45.20	-5	14,555	-0.03%
2021/12/29	3	45.65	0	0.00	45.40	3	14,770	0.02%
2021/12/28	8	46.84	8	47.21	45.90	0	15,060	0.00%
2021/12/27	18	46.26	16	46.13	46.10	2	15,409	0.01%
2021/12/24	2	46.93	1	46.70	46.60	1	15,659	0.01%
2021/12/23	12	47.56	1	46.90	46.85	11	16,080	0.07%
2021/12/22	22.3	47.74	2	47.60	47.60	20.3	16,309	0.12%
2021/12/21	3	47.40	6	48.22	48.30	-3	16,421	-0.02%
2021/12/20	3	46.93	5	46.78	46.70	-2	16,321	-0.01%
2021/12/17	3	47.45	6	47.88	46.45	-3	16,507	-0.02%
2021/12/16	17	46.85	3	46.40	46.40	14	16,710	0.08%
2021/12/15	5	46.25	6	46.38	46.75	-1	16,713	-0.01%
2021/12/14	4	45.89	32	45.63	44.70	-28	16,837	-0.17%
2021/12/13	26	47.37	0	0.00	47.00	26	17,025	0.15%
2021/12/10	26.5	48.77	10	49.58	48.15	16.5	17,372	0.09%
2021/12/09	59	51.26	31	51.06	51.00	28	17,736	0.16%
2021/12/08	68	50.08	104	50.15	50.20	-36	17,981	-0.20%	大賣/
2021/12/07	10	44.41	12	45.03	45.80	-2	17,768	-0.01%
2021/12/03	12	43.74	12	44.12	43.25	0	18,761	0.00%
2021/12/02	3	44.30	14	44.52	44.05	-11	19,708	-0.06%
2021/11/30	6	42.75	0	0.00	42.70	6	20,658	0.03%
2021/11/29	4	41.29	2	40.85	40.75	2	21,644	0.01%
2021/11/26	2	41.25	8	41.84	41.20	-6	22,686	-0.03%
2021/11/25	1.1	43.05	0	0.00	42.85	1.1	23,768	0.00%
2021/11/24	2	43.30	4	43.55	43.60	-2	25,368	-0.01%
2021/11/23	3	43.00	1	42.50	42.50	2	25,959	0.01%
2021/11/22	0	0.00	6	43.25	43.15	-6	27,384	-0.02%
2021/11/18	13	42.97	5	43.38	43.00	8	30,998	0.03%
2021/11/17	8	43.51	5	42.88	43.05	3	31,371	0.01%
2021/11/16	10	44.02	17	44.31	44.20	-7	32,589	-0.02%
2021/11/15	2	42.68	0	42.40	42.70	2	34,574	0.01%
2021/11/12	0	0.00	9	42.34	42.55	-9	35,327	-0.03%
2021/11/11	4.2	41.87	0	0.00	41.50	4.2	35,478	0.01%
2021/11/10	26	43.93	9	43.35	43.35	17	35,594	0.05%
2021/11/09	22	44.53	0	0.00	43.90	22	35,942	0.06%
2021/11/08	19	43.89	18	44.46	44.30	1	35,955	0.00%
2021/11/05	13	43.00	18	42.65	43.30	-5	36,121	-0.01%
2021/11/04	8.2	43.76	1	42.35	42.90	7.2	36,514	0.02%
2021/11/03	29	44.09	17	43.68	43.45	12	37,824	0.03%
2021/11/02	13	41.35	2	42.00	41.10	11	38,083	0.03%
2021/11/01	0	0.00	3	41.53	41.10	-3	38,111	-0.01%
2021/10/29	15	40.97	10	41.23	40.80	5	38,187	0.01%
2021/10/28	2	40.93	2	40.53	40.20	0	38,417	0.00%
2021/10/27	3	41.23	5	40.67	40.65	-2	38,808	-0.01%
2021/10/26	2	41.70	1	42.00	42.00	1	39,488	0.00%
2021/10/25	0	0.00	14	41.91	42.00	-14	40,330	-0.03%
2021/10/22	19	41.50	11	40.96	41.10	8	40,941	0.02%
2021/10/21	5	43.53	7	43.79	43.30	-2	41,212	0.00%
2021/10/20	5	43.57	5	44.60	43.20	0	41,449	0.00%
2021/10/19	14	44.72	0	0.00	44.10	14	41,844	0.03%
2021/10/18	16	44.53	24	44.48	45.65	-8	42,166	-0.02%
2021/10/15	26	44.22	29	44.12	44.30	-3	42,403	-0.01%
2021/10/14	15	43.86	21.1	44.39	44.20	-6.1	42,793	-0.01%
2021/10/13	26	45.66	17	44.89	43.50	9	42,883	0.02%
2021/10/12	18	46.12	13	45.37	45.90	5	44,043	0.01%
2021/10/08	9	48.31	7	48.21	48.70	2	44,735	0.00%
2021/10/07	18	48.62	53.1	48.26	48.50	-35.1	45,111	-0.08%
2021/10/06	9	46.96	4	47.04	45.00	5	45,156	0.01%
2021/10/05	4	47.08	6	48.22	47.85	-2	45,594	0.00%
2021/10/04	25	50.31	15	48.08	47.00	10	46,100	0.02%
2021/10/01	51	53.90	10.1	55.35	53.00	41	47,629	0.09%
2021/09/30	9.1	57.50	32	57.57	58.40	-22.9	49,158	-0.05%
2021/09/29	30	56.45	24	56.23	54.70	6	48,845	0.01%
2021/09/28	24	55.79	7.3	55.53	55.50	16.7	48,637	0.03%
2021/09/27	3	58.17	6	58.00	58.20	-3	48,523	-0.01%
2021/09/24	4	58.70	11	59.20	58.60	-7	48,505	-0.01%
2021/09/23	20.3	58.69	16	58.87	58.10	4.3	48,309	0.01%
2021/09/22	8	56.56	16	56.88	57.70	-8	48,010	-0.02%
2021/09/17	11	57.71	3.1	57.92	58.00	7.9	47,987	0.02%
2021/09/16	17	58.01	9	58.17	57.30	8	47,791	0.02%
2021/09/15	6.1	58.75	10.2	59.35	59.20	-4	47,790	-0.01%
2021/09/14	29.1	60.96	60.1	60.56	59.10	-31	47,320	-0.07%
2021/09/13	72.1	62.26	90.1	62.25	61.50	-18	47,114	-0.04%
2021/09/10	28.1	60.41	29	60.46	59.80	-0.9	46,563	0.00%
2021/09/09	39	59.37	29	59.77	59.90	10	46,502	0.02%
2021/09/08	18	57.93	33.1	58.91	60.30	-15.1	48,879	-0.03%
2021/09/07	59	58.61	69.1	58.65	57.60	-10	50,797	-0.02%
2021/09/06	51	58.61	21	59.56	55.80	30	52,497	0.06%
2021/09/03	31.1	61.28	27	60.90	60.70	4.1	54,167	0.01%
2021/09/02	43	62.57	84.1	61.70	63.80	-41	54,218	-0.08%
2021/09/01	101	64.05	49	63.14	61.90	52	55,198	0.09%	大買/
2021/08/31	87	67.73	58	67.56	67.70	29	54,516	0.05%
2021/08/30	50	67.03	66.2	68.31	67.00	-16.1	53,818	-0.03%
2021/08/27	53.1	65.45	35	65.21	64.30	18.1	52,661	0.03%
2021/08/26	92.1	66.94	63.5	67.56	66.60	28.6	52,777	0.05%
2021/08/25	111.1	63.91	102.1	63.98	65.70	9	52,918	0.02%	大買/大賣/
2021/08/24	118.1	63.46	156.1	63.61	63.80	-38	52,005	-0.07%	大買/大賣/
2021/08/23	3	58.10	44.7	60.20	60.50	-41.7	50,543	-0.08%
2021/08/20	76	53.12	89	54.00	55.00	-13	51,324	-0.03%
2021/08/19	108.1	53.72	147	54.32	51.70	-39	51,051	-0.08%	大買/大賣/
2021/08/18	12	47.82	72.1	50.70	52.40	-60.1	50,007	-0.12%
2021/08/17	61.1	48.07	62.2	49.71	47.70	-1.1	50,557	0.00%
2021/08/16	19	49.16	23	49.40	48.50	-4	50,984	-0.01%
2021/08/13	50.1	50.76	46.1	50.78	49.50	4	51,529	0.01%
2021/08/12	32	49.42	30.1	49.67	50.30	1.9	51,812	0.00%
2021/08/11	58.1	49.34	31	49.54	49.10	27.1	52,430	0.05%
2021/08/10	36	52.54	33.1	51.13	50.40	2.9	52,970	0.01%
2021/08/09	91.1	53.67	72	53.73	52.10	19.1	52,740	0.04%
2021/08/06	8	51.98	74	52.30	54.10	-66	51,535	-0.13%
2021/08/05	14	50.08	21	50.40	49.20	-7	51,190	-0.01%
2021/08/04	14	51.30	13	51.55	50.90	1	51,652	0.00%
2021/08/03	17.1	51.76	7.1	52.05	51.20	10	53,098	0.02%
2021/08/02	36.1	51.20	34.1	50.10	51.00	2	53,338	0.00%
2021/07/30	120.1	52.79	70.1	53.66	50.00	50	54,107	0.09%	大買/
2021/07/29	74.1	51.90	77.1	52.54	54.40	-3	53,367	-0.01%
2021/07/28	65.1	47.66	66	48.15	49.50	-0.9	52,449	0.00%
2021/07/27	46	48.33	52	48.28	46.50	-6	51,673	-0.01%
2021/07/26	56	51.38	12	51.41	49.30	44	51,299	0.09%
2021/07/23	48	50.90	75	52.04	53.50	-27	50,976	-0.05%
2021/07/22	30	50.48	41.1	50.32	49.85	-11.1	50,458	-0.02%
2021/07/21	86.1	54.37	55	55.20	51.70	31.1	49,923	0.06%
2021/07/20	74	54.33	86	54.58	56.40	-12	49,293	-0.02%
2021/07/19	39	55.09	40	55.86	55.10	-1	48,920	0.00%
2021/07/16	151	57.28	59	57.54	55.00	92	48,672	0.19%	大買/
2021/07/15	75	54.40	73	54.38	55.90	2	47,599	0.00%
2021/07/14	119.1	51.82	109.5	52.52	50.90	9.6	47,513	0.02%	大買/大賣/
2021/07/13	51.1	56.53	54.6	57.11	54.40	-3.5	46,883	-0.01%
2021/07/12	40.1	61.67	22	62.60	60.40	18.1	47,094	0.04%
2021/07/09	92	66.67	58	66.31	62.70	34	46,827	0.07%
2021/07/08	95.5	71.42	82	72.16	68.30	13.5	47,679	0.03%
2021/07/07	32	72.18	38.3	73.59	71.10	-6.3	46,134	-0.01%
2021/07/06	1	61.60	7	67.84	69.30	-6	44,771	-0.01%
2021/07/05	2	63.00	1	62.00	63.00	1	45,005	0.00%
2021/07/02	4	70.13	6	70.17	67.50	-2	45,037	0.00%
2021/07/01	8	66.41	0	0.00	69.00	8	45,081	0.02%
2021/06/30	1	59.50	14	62.25	63.90	-13	45,006	-0.03%
2021/06/29	0	0.00	1	58.10	59.00	-1	44,970	0.00%
2021/06/28	4	62.85	6	62.58	62.20	-2	44,934	0.00%
2021/06/25	5	60.00	0.1	60.00	59.40	4.9	44,861	0.01%
2021/06/24	7	61.87	9	59.36	60.90	-2	44,838	0.00%
2021/06/23	0.1	62.10	1	62.10	62.10	-1	44,587	0.00%
2021/06/22	34.3	68.97	8.7	68.30	68.90	25.6	44,606	0.06%
2021/06/21	12	63.25	4	63.80	63.80	8	44,233	0.02%
2021/06/18	12.1	56.22	18.6	56.17	58.00	-6.6	45,082	-0.01%
2021/06/17	158.1	50.96	138	51.60	52.80	20.1	45,290	0.04%	大買/大賣/
2021/06/16	118.1	46.56	112	47.22	48.05	6.1	42,907	0.01%	大買/大賣/
2021/06/15	158	41.99	118.1	43.04	43.70	39.9	40,585	0.10%	大買/大賣/
2021/06/11	30	38.16	174	39.14	39.75	-144	37,979	-0.38%	大賣/鉅額交易
2021/06/10	27.1	36.48	34	35.66	36.15	-6.9	36,106	-0.02%
2021/06/09	120.1	37.88	91	37.78	36.60	29.1	35,605	0.08%	大買/
2021/06/08	3	36.90	16	36.31	36.90	-13	33,536	-0.04%
2021/06/07	15	34.19	13	34.05	33.55	2	33,183	0.01%
2021/06/04	45	37.62	25	36.33	35.45	20	32,705	0.06%
2021/06/03	48	38.83	42	38.43	38.30	6	32,180	0.02%
2021/06/02	84	38.46	108	39.44	37.70	-24	31,370	-0.08%	大賣/
2021/06/01	21	36.06	17	36.23	36.60	4	29,844	0.01%
2021/05/31	66	36.98	54	36.76	35.20	12	29,322	0.04%
2021/05/28	66	36.58	66	37.03	36.25	0	28,468	0.00%
2021/05/27	99	36.03	83	36.16	35.55	16	27,260	0.06%
2021/05/26	53	35.14	73	34.88	34.70	-20	26,202	-0.08%
2021/05/25	48	32.52	79	32.17	33.00	-31	25,070	-0.12%
2021/05/24	9	32.49	11	32.97	33.25	-2	23,739	-0.01%
2021/05/21	39	29.13	25	29.69	30.25	14	23,232	0.06%
2021/05/20	61	28.25	57	29.13	27.50	4	22,566	0.02%
2021/05/19	86	28.12	87	27.32	27.90	-1	22,070	0.00%
2021/05/18	37	26.49	20	26.34	26.95	17	21,209	0.08%
2021/05/17	4	25.28	20	25.20	25.20	-16	20,287	-0.08%
2021/05/14	10	28.36	21	29.28	27.95	-11	19,953	-0.06%
2021/05/13	57	31.42	3	31.05	31.05	54	19,467	0.28%
2021/05/12	26	36.41	12	35.58	34.45	14	19,082	0.07%
2021/05/11	58	36.77	21	38.05	38.25	37	18,559	0.20%
2021/05/10	32	33.74	58	34.83	35.55	-26	16,953	-0.15%
2021/05/07	32	30.89	25	31.92	32.35	7	16,299	0.04%
2021/05/05	2	27.30	1	28.70	28.15	1	14,974	0.01%
2021/05/04	2	26.10	2	26.10	26.10	0	14,922	0.00%
2021/05/03	1	29.90	1	30.35	29.00	0	14,944	0.00%
2021/04/28	2	28.15	0	0.00	28.30	2	14,931	0.01%
2021/04/27	0	0.00	4	29.00	28.85	-4	14,965	-0.03%
2021/04/26	3	28.30	3	28.90	28.85	0	14,986	0.00%
2021/04/23	29	27.51	2	27.70	27.00	27	14,973	0.18%
2021/04/22	1	34.70	9	35.73	30.00	-8	15,665	-0.05%
2021/04/21	16	32.79	18	33.19	33.30	-2	15,530	-0.01%
2021/04/20	56	29.45	33	29.99	30.30	23	15,294	0.15%
2021/04/19	0	0.00	4	27.50	27.55	-4	14,488	-0.03%
2021/04/16	29	24.03	52	24.44	25.05	-23	14,367	-0.16%
2021/04/15	44	22.90	21	22.92	22.80	23	13,506	0.17%
2021/04/14	32	22.36	28	22.28	23.00	4	13,125	0.03%
2021/04/13	10	20.85	12	21.41	21.65	-2	11,426	-0.02%
2021/04/12	14	19.91	16	20.03	19.70	-2	10,992	-0.02%
2021/04/09	24	18.92	11	18.20	18.80	13	10,562	0.12%
2021/04/08	5	19.85	27	19.34	19.65	-22	10,215	-0.22%
2021/04/07	14	19.37	8	18.90	19.35	6	10,214	0.06%
2021/04/06	0	0.00	7	17.85	18.10	-7	10,228	-0.07%
2021/04/01	2	17.25	1	18.00	18.00	1	10,401	0.01%
2021/03/31	0	0.00	0.2	17.70	18.00	-0.2	10,538	0.00%
2021/03/30	6	17.73	0	0.00	17.65	6	10,717	0.06%
2021/03/29	2	18.70	11	18.43	18.20	-9	11,215	-0.08%
2021/03/26	4	17.63	0	0.00	17.75	4	11,431	0.03%
2021/03/25	0	0.00	7	16.70	16.45	-7	11,419	-0.06%
2021/03/24	4	17.33	0	0.00	17.15	4	11,581	0.03%
2021/03/23	55	18.84	33	19.04	17.55	22	11,514	0.19%
2021/03/22	47	18.54	28	18.74	18.75	19	10,458	0.18%
2021/03/19	12	16.47	6	17.05	17.05	6	9,986	0.06%
2021/03/18	2	14.60	29	14.73	15.50	-27	9,503	-0.28%
2021/03/17	0	0.00	11	13.67	14.10	-11	9,043	-0.12%
2021/03/16	38	13.41	3	13.70	13.85	35	8,790	0.40%
2021/03/15	10	12.75	4	12.35	12.75	6	8,337	0.07%
2021/03/10	3	11.90	5	11.71	11.70	-2	7,905	-0.03%
2021/03/08	1	12.00	2	11.80	11.65	-1	7,835	-0.01%
2021/03/05	2	12.05	2	11.45	11.45	0	7,790	0.00%
2021/03/04	2	11.65	6	11.66	11.75	-4	7,710	-0.05%
2021/03/03	1	11.30	2	11.50	11.45	-1	7,697	-0.01%
2021/03/02	6	11.75	4	11.80	11.30	2	7,715	0.03%
2021/02/26	0	0.00	1	11.80	11.70	-1	7,669	-0.01%
2021/02/24	2	11.80	15	11.69	11.65	-13	7,539	-0.17%
2021/02/23	2	12.00	2	12.00	11.90	0	7,470	0.00%
2021/02/22	4	11.93	0	0.00	12.10	4	7,259	0.06%
2021/02/19	6	11.70	1	11.70	11.50	5	7,117	0.07%
2021/02/18	0	0.00	3	11.35	11.35	-3	6,852	-0.04%
2021/02/17	0	0.00	10	10.25	10.35	-10	6,787	-0.15%
2021/02/03	10	10.20	0	0.00	9.98	10	6,780	0.15%
2021/01/29	0	0.00	1	9.99	9.81	-1	6,910	-0.01%
2021/01/28	2	10.28	1	10.35	10.25	1	7,253	0.01%
2021/01/25	2	10.60	3	10.45	10.75	-1	7,238	-0.01%
2021/01/22	3	10.15	3	10.05	10.25	0	7,138	0.00%
2021/01/21	0	0.00	0	10.00	9.72	0	7,113	0.00%
2021/01/20	3	10.15	13	10.19	9.56	-10	7,016	-0.14%
2021/01/19	15	11.06	13	10.95	10.45	2	6,930	0.03%
2021/01/18	6	10.48	0	0.00	11.00	6	6,890	0.09%
2021/01/15	63	12.41	52	11.86	11.20	11	6,737	0.16%
2021/01/13	5	11.60	0	0.00	11.25	5	5,699	0.09%
2021/01/08	0	0.00	10	12.00	12.40	-10	5,448	-0.18%
2021/01/04	0	0.00	3	13.05	13.10	-3	5,336	-0.06%
2020/12/29	1	13.90	10	14.10	13.20	-9	5,090	-0.18%
2020/12/28	5	14.05	0	0.00	14.50	5	4,900	0.10%
2020/12/25	3	12.85	39	13.10	13.20	-36	4,643	-0.78%
2020/12/24	15	12.26	0	0.00	12.40	15	4,435	0.34%
2020/12/23	7	11.29	27	11.04	11.95	-20	4,179	-0.48%
2020/12/22	48	10.94	0	0.00	10.90	48	3,646	1.32%
2020/12/21	0	0.00	3	9.98	9.98	-3	3,314	-0.09%
2020/12/18	0	0.00	7	8.99	9.08	-7	3,239	-0.22%
2020/12/17	13	8.18	1	8.30	8.26	12	3,017	0.40%
2020/12/16	1	8.43	10	8.30	8.48	-9	2,959	-0.30%
2020/12/15	34	8.34	5	8.31	8.03	29	2,864	1.01%
2020/12/03	0.2	7.40	0	0.00	7.41	0.2	2,640	0.01%
2020/11/30	3	7.68	0	0.00	7.63	3	2,732	0.11%
2020/11/27	0	0.00	4	7.51	7.50	-4	2,719	-0.15%
2020/11/26	4	7.53	0	0.00	7.57	4	2,822	0.14%
2020/11/25	4	7.37	8	7.32	7.32	-4	2,833	-0.14%
2020/11/24	7	7.30	3	7.18	7.18	4	2,799	0.14%
2020/11/23	0	0.00	9	7.23	7.18	-9	2,789	-0.32%
2020/11/20	0	0.00	5	7.09	7.11	-5	2,818	-0.18%
2020/11/19	4	7.31	0	0.00	7.17	4	2,827	0.14%
2020/11/18	5	7.16	0	0.00	7.19	5	2,810	0.18%
2020/11/17	0	0.00	57	7.01	7.06	-57	2,791	-2.04%
2020/11/16	0	0.00	6	7.03	7.02	-6	2,789	-0.22%
2020/11/13	0	0.00	5	7.08	7.09	-5	2,800	-0.18%
2020/11/12	5	7.23	0	0.00	7.08	5	2,794	0.18%
2020/11/11	36	7.21	0	0.00	7.18	36	2,779	1.30%
2020/11/10	4	7.59	67	7.60	7.20	-63	2,747	-2.29%
2020/11/09	8	7.45	1.4	7.31	7.29	6.6	2,431	0.27%
2020/11/06	40	7.22	3	7.20	7.18	37	2,383	1.55%
2020/11/05	24	7.25	22	7.25	7.19	2	2,383	0.08%
2020/11/03	7	6.99	0	0.00	6.95	7	2,005	0.35%
2020/10/29	6	6.97	3	6.87	7.16	3	1,871	0.16%
2020/10/27	9	7.19	0	0.00	7.19	9	1,782	0.50%
2020/10/26	1	7.38	1	7.34	7.39	0	1,757	0.00%
2020/09/30	3	6.78	0	0.00	6.73	3	1,617	0.19%
2020/09/29	0	0.00	9	6.71	6.75	-9	1,639	-0.55%
2020/09/24	5	6.68	0	0.00	6.57	5	1,825	0.27%
2020/09/23	0	0.00	2	6.86	6.77	-2	1,819	-0.11%
2020/09/22	5	6.87	0	0.00	6.92	5	1,827	0.27%
2020/09/08	0	0.00	6	8.10	7.85	-6	1,773	-0.34%
2020/09/07	2	7.36	6	7.50	7.63	-4	1,641	-0.24%
2020/09/04	10	6.93	0	0.00	6.94	10	1,562	0.64%
2020/09/02	5	7.11	2	7.20	7.11	3	1,693	0.18%
2020/08/31	0	0.00	1	6.66	6.98	-1	1,627	-0.06%
2020/08/28	1	6.35	0	0.00	6.35	1	1,565	0.06%
2020/08/27	10	6.34	0	0.00	6.34	10	1,575	0.63%
2020/08/20	0	0.00	5	6.16	6.02	-5	1,530	-0.33%
2020/08/10	0	0.00	3	6.35	6.37	-3	1,493	-0.20%
2020/07/30	5	5.85	0	0.00	5.87	5	1,473	0.34%
2020/07/28	6	5.81	0	0.00	5.80	6	1,477	0.41%
2020/07/24	3	6.32	0	0.00	6.12	3	1,504	0.20%
2020/07/17	3	6.40	0	0.00	6.31	3	1,487	0.20%
2020/07/14	3	6.46	0	0.00	6.40	3	1,508	0.20%
2020/07/13	3	6.45	3	6.38	6.45	0	1,512	0.00%
2020/07/10	0	0.00	1	6.51	6.47	-1	1,534	-0.07%
2020/07/09	1	6.61	0	0.00	6.65	1	1,525	0.07%
2020/07/08	0	0.00	10	6.80	6.76	-10	1,498	-0.67%
2020/07/07	1	6.90	0	0.00	6.91	1	1,477	0.07%
2020/07/06	12	7.09	2	7.11	7.09	10	1,472	0.68%
2020/07/03	2	6.95	4	6.88	6.90	-2	1,429	-0.14%
2020/07/01	0	0.00	3	6.57	6.49	-3	1,236	-0.24%
2020/06/18	0	0.00	1	6.58	6.54	-1	1,123	-0.09%
2020/06/17	0	0.00	3	6.56	6.53	-3	1,107	-0.27%
2020/06/12	3	5.82	0	0.00	6.21	3	1,048	0.29%
2020/06/11	0	0.00	2	6.13	6.13	-2	1,049	-0.19%
2020/06/09	4	6.58	6	6.55	6.55	-2	984	-0.20%
2020/06/08	0	0.00	3	6.34	6.34	-3	853	-0.35%
2020/06/03	5	5.17	0	0.00	5.20	5	719	0.70%
2020/05/21	3	5.03	0	0.00	5.06	3	647	0.46%
2020/04/10	3	5.00	0	0.00	5.04	3	408	0.74%
2020/04/09	3	4.81	0	0.00	4.99	3	404	0.74%
2020/04/08	3	4.56	5	4.57	4.72	-2	387	-0.52%
2020/03/26	3	4.54	0	0.00	4.60	3	380	0.79%
2020/03/17	3	5.09	0	0.00	5.32	3	329	0.91%
2020/03/13	0	0.00	1	6.12	5.99	-1	292	-0.34%
2020/03/11	5	6.61	0	0.00	6.58	5	272	1.84%
2020/03/06	1	6.90	0	0.00	6.85	1	250	0.40%
2020/02/24	3	6.88	0	0.00	6.92	3	238	1.26%
2020/02/03	0	0.00	301	6.81	6.81	-301	218	-137.98%	大賣/鉅額交易
2019/12/06	0	0.00	4	8.37	8.40	-4	146	-2.72%
2019/11/18	20	8.27	0	0.00	8.22	20	160	12.42%
2019/11/11	21	8.50	0	0.00	8.45	21	163	12.84%
2019/10/18	19	8.81	0	0.00	8.75	19	207	9.15%
2019/10/17	19	8.79	0	0.00	8.81	19	217	8.72%
2019/10/01	0	8.51	0	0.00	8.56	0	259	0.01%
2019/09/27	1	8.60	0	0.00	8.58	1	262	0.38%
2019/09/26	1	8.67	0	0.00	8.67	1	266	0.38%
2019/09/24	0	0.00	2.1	8.70	8.76	-2.1	274	-0.76%
2019/07/23	0	0.00	1	9.38	9.46	-1	323	-0.31%
2019/07/22	1	9.56	0	0.00	9.51	1	316	0.32%
2019/05/28	76	8.45	0	0.00	8.50	76	334	22.75%
2019/05/16	0	0.00	3	8.94	8.99	-3	364	-0.82%
2019/04/25	3	9.52	0	0.00	9.50	3	389	0.77%
2019/04/03	0	0.00	21	9.65	9.69	-21	472	-4.44%
2019/02/13	0	0.00	3	7.15	7.15	-3	550	-0.54%
2019/02/11	0	0.00	27	7.16	7.16	-27	542	-4.97%
2019/01/28	0	0.00	2.1	7.34	7.35	-2.1	532	-0.39%
2019/01/25	0	0.00	2	7.32	7.34	-2	532	-0.38%
2018/11/26	8	7.23	5	7.18	7.19	3	623	0.48%
2018/11/16	0	0.00	10	7.24	7.28	-10	654	-1.53%
2018/11/14	10	7.33	0	0.00	7.30	10	700	1.43%
2018/10/22	102	8.29	0	0.00	8.18	102	823	12.39%	大買/鉅額交易
2018/10/18	120	8.06	0	0.00	8.42	120	760	15.78%	大買/鉅額交易
2018/10/17	0	0.00	5	7.83	7.90	-5	714	-0.70%
2018/10/16	5	8.20	10	7.90	7.93	-5	726	-0.69%
2018/10/15	10	7.64	0	0.00	8.00	10	698	1.43%
2018/08/28	0	0.00	1	8.03	8.05	-1	899	-0.11%
2018/08/23	1	8.35	1	8.37	8.21	0	917	0.00%
2018/08/16	5	7.48	0	0.00	7.49	5	834	0.60%
2018/08/08	0	0.00	10	7.83	7.92	-10	835	-1.20%
2018/08/07	12	7.99	0	0.00	8.00	12	820	1.46%
2018/06/13	1	7.55	0	0.00	7.52	1	1,288	0.08%
2018/05/07	1	8.09	0	0.00	8.03	1	1,079	0.09%
2018/03/26	2	7.40	2	7.42	7.40	0	987	0.00%
2018/03/07	2	8.77	0	0.00	8.75	2	546	0.37%
2018/02/09	0	8.40	0	0.00	8.41	0	559	0.00%
2018/02/07	1	8.73	1	8.75	8.65	0	554	0.00%
2018/02/06	5	8.38	0	0.00	8.56	5	548	0.91%
2018/01/30	0	0.00	5	9.35	9.27	-5	537	-0.93%
2018/01/03	0	0.00	10	9.36	9.31	-10	477	-2.09%
2018/01/02	10	9.54	0	0.00	9.54	10	454	2.20%