四維航 (5608)-元大-永康券商分點個股進出

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
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.3	19.82	0	0.00	19.55	1.3	2,347	0.06%
2024/05/02	1.6	19.82	0	0.00	19.70	1.6	2,310	0.07%
2024/04/30	2.1	20.03	5	19.95	20.10	-2.9	2,282	-0.13%
2024/04/29	0	0.00	4	19.74	19.55	-4	2,135	-0.19%
2024/04/26	0	0.00	0.1	19.40	19.35	-0.1	2,060	-0.01%
2024/04/24	1	18.85	0	0.00	18.85	1	1,990	0.05%
2024/04/23	0	18.63	0	0.00	18.75	0	2,006	0.00%
2024/04/22	1.5	19.12	2	19.03	18.55	-0.5	2,014	-0.02%
2024/04/19	1	18.35	5	18.99	18.55	-4	1,982	-0.20%
2024/04/12	0	0.00	2	19.50	19.45	-2	1,975	-0.10%
2024/04/01	0	18.80	0	0.00	18.60	0	2,362	0.00%
2024/03/29	0	18.50	0	0.00	18.45	0	2,439	0.00%
2024/03/28	1	18.50	0	0.00	18.40	1	2,567	0.04%
2024/03/21	0	19.05	0	0.00	19.05	0	3,085	0.00%
2024/03/19	1	19.60	0	0.00	19.45	1	3,173	0.03%
2024/03/18	0	0.00	10	19.10	19.20	-10	3,222	-0.31%
2024/03/15	1	19.30	0	0.00	19.65	1	3,269	0.03%
2024/03/13	0	0.00	2	19.45	19.40	-2	3,451	-0.06%
2024/03/11	1	19.85	2	20.00	19.85	-1	3,991	-0.03%
2024/03/06	0	0.00	1	19.75	19.80	-1	6,307	-0.02%
2024/03/05	0	0.00	4	19.90	20.10	-4	6,441	-0.06%
2024/03/01	1	19.80	0	0.00	20.00	1	7,171	0.01%
2024/02/29	4	19.85	0	0.00	20.10	4	7,190	0.06%
2024/02/26	1	19.85	0	0.00	19.80	1	7,127	0.01%
2024/02/23	5	20.00	0	0.00	19.65	5	7,108	0.07%
2024/02/22	0	0.00	2	19.90	20.10	-2	7,088	-0.03%
2024/02/19	1.1	19.35	0	0.00	19.40	1.1	6,946	0.02%
2024/02/15	0	0.00	1	18.80	19.05	-1	6,941	-0.01%
2024/01/31	0	0.00	1	19.35	19.40	-1	6,913	-0.01%
2024/01/29	2	19.70	0	0.00	19.65	2	6,912	0.03%
2024/01/23	2	20.00	2	19.75	19.60	0	6,912	0.00%
2024/01/16	1	19.70	0	0.00	19.50	1	6,859	0.01%
2024/01/15	0	0.00	120	20.04	20.00	-120	6,851	-1.75%	大賣/鉅額交易
2024/01/10	1	19.95	0	0.00	19.80	1	6,925	0.01%
2024/01/09	0	0.00	2	20.40	20.30	-2	6,893	-0.03%
2024/01/08	1	21.25	1	21.25	21.30	0	6,839	0.00%
2024/01/05	3	21.63	0	0.00	21.70	3	6,793	0.04%
2024/01/04	6	21.63	2	21.70	21.55	4	6,685	0.06%
2024/01/02	2	21.18	0	0.00	20.75	2	6,532	0.03%
2023/12/26	1	21.05	0	0.00	20.95	1	6,427	0.02%
2023/12/25	2	20.70	1	20.40	20.40	1	6,355	0.02%
2023/12/21	5	21.93	3	21.87	22.10	2	6,181	0.03%
2023/12/20	0	0.00	2	21.35	21.45	-2	6,018	-0.03%
2023/12/19	0	0.00	1	21.40	21.40	-1	5,989	-0.02%
2023/12/18	4	21.81	2	21.30	21.70	2	5,966	0.03%
2023/12/14	6	21.11	1	21.60	21.10	5	6,033	0.08%
2023/12/13	0	0.00	2	21.75	21.65	-2	6,061	-0.03%
2023/12/08	1	22.10	0	0.00	22.15	1	6,290	0.02%
2023/12/07	5	22.71	6	22.53	22.50	-1	6,127	-0.02%
2023/12/06	13	23.62	8	23.06	23.55	5	5,917	0.08%
2023/12/05	124	24.66	14	24.06	24.00	110	5,593	1.97%	大買/鉅額交易
2023/12/04	13	22.28	10	22.96	23.35	3	4,171	0.07%
2023/12/01	2	21.33	7	21.00	21.25	-5	3,637	-0.14%
2023/11/30	3	20.28	0	0.00	19.95	3	3,249	0.09%
2023/11/29	43	20.04	38.3	19.81	19.80	4.7	3,115	0.15%
2023/11/28	3	19.52	5.2	20.20	20.20	-2.2	2,523	-0.09%
2023/11/27	0.1	18.55	0	0.00	18.40	0.1	2,339	0.00%
2023/11/22	0	0.00	4	17.90	17.85	-4	2,358	-0.17%
2023/11/17	0	0.00	1	18.05	18.00	-1	2,569	-0.04%
2023/11/13	2	17.35	0	0.00	17.30	2	3,343	0.06%
2023/11/08	1	17.85	0	0.00	17.85	1	3,395	0.03%
2023/10/27	0	0.00	5	18.15	18.10	-5	3,587	-0.14%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/20	1	18.30	1	18.30	18.60	0	3,806	0.00%
2023/10/19	1	19.20	3	18.80	18.80	-2	3,831	-0.05%
2023/10/18	4	18.41	2	18.55	18.55	2	3,807	0.05%
2023/10/17	1	18.50	2	18.73	18.55	-1	3,792	-0.03%
2023/10/13	2	19.03	1	19.20	18.95	1	3,845	0.03%
2023/10/12	0.1	19.20	0	0.00	19.15	0.1	3,876	0.00%
2023/10/11	1	19.30	0	0.00	19.10	1	3,896	0.03%
2023/10/06	1	19.35	5	19.45	19.60	-4	3,913	-0.10%
2023/10/05	5	19.24	2	19.40	19.20	3	3,906	0.08%
2023/10/04	1	19.05	2	18.98	19.15	-1	3,898	-0.03%
2023/10/02	2	19.70	0	0.00	19.15	2	3,882	0.05%
2023/09/26	4	19.66	2	19.80	19.55	2	3,842	0.05%
2023/09/25	0	0.00	1	19.75	19.85	-1	3,897	-0.03%
2023/09/22	1	19.80	2	19.90	19.90	-1	3,917	-0.03%
2023/09/21	0	0.00	1	20.20	20.00	-1	3,909	-0.03%
2023/09/20	1	21.15	1	21.00	20.45	0	3,869	0.00%
2023/09/19	0	0.00	3	21.20	20.65	-3	3,679	-0.08%
2023/09/18	3	20.75	0	0.00	20.55	3	3,597	0.08%
2023/09/15	3	20.85	1	20.75	20.55	2	3,512	0.06%
2023/09/14	4	19.75	0	0.00	19.75	4	3,182	0.13%
2023/09/01	0	0.00	0.5	19.15	19.05	-0.5	3,170	-0.02%
2023/08/25	1	19.75	1	19.50	19.65	0	3,188	0.00%
2023/08/24	1	19.70	0	0.00	19.70	1	3,164	0.03%
2023/08/22	5	19.75	5	19.79	20.45	0	3,054	0.00%
2023/08/21	13	20.30	10	20.03	20.10	3	2,924	0.10%
2023/08/18	1	19.60	3	20.20	20.40	-2	2,443	-0.08%
2023/08/15	1	18.10	0	0.00	18.15	1	2,295	0.04%
2023/08/14	1	17.60	0	0.00	17.55	1	2,277	0.04%
2023/08/11	3	18.07	0	0.00	18.10	3	2,244	0.13%
2023/08/01	0	0.00	1	19.70	19.75	-1	2,201	-0.05%
2023/07/31	1	19.60	0	0.00	19.55	1	2,185	0.05%
2023/07/28	4.1	20.05	0	0.00	20.00	4.1	2,149	0.19%
2023/07/26	2	19.13	0	0.00	19.10	2	2,021	0.10%
2023/07/25	0	0.00	2	18.90	18.90	-2	2,016	-0.10%
2023/07/24	0	0.00	1.2	19.02	19.00	-1.2	2,014	-0.06%
2023/07/21	1	20.10	0	0.00	19.80	1	1,997	0.05%
2023/07/18	2.1	20.41	0	0.00	20.40	2.1	2,023	0.10%
2023/07/17	0	0.00	11	22.50	22.45	-11	1,979	-0.56%
2023/07/04	1	23.75	1	23.75	23.55	0	2,185	0.00%
2023/06/29	0	0.00	2	22.55	22.55	-2	2,179	-0.09%
2023/06/20	1	23.45	0	0.00	23.35	1	2,467	0.04%
2023/06/19	0	0.00	1	23.30	23.35	-1	2,520	-0.04%
2023/06/16	0.4	23.90	0	0.00	23.75	0.4	2,554	0.02%
2023/06/15	1	23.60	0	0.00	23.65	1	2,577	0.04%
2023/06/13	0	0.00	1	23.20	23.15	-1	2,765	-0.04%
2023/06/08	1	23.60	0	0.00	23.55	1	3,264	0.03%
2023/06/07	1	23.20	0	0.00	23.20	1	3,577	0.03%
2023/06/06	6.1	23.15	2	23.25	23.15	4.1	3,690	0.11%
2023/06/01	4	22.55	4	22.95	22.50	0	4,484	0.00%
2023/05/31	0	0.00	1	22.95	22.90	-1	5,086	-0.02%
2023/05/30	5	23.00	0	0.00	22.90	5	5,964	0.08%
2023/05/26	30	23.10	21	23.18	23.00	9	8,096	0.11%
2023/05/25	1	23.55	1	23.70	23.50	0	8,546	0.00%
2023/05/23	0	0.00	1	23.90	23.85	-1	8,694	-0.01%
2023/05/22	0.1	23.90	0	0.00	23.95	0.1	8,707	0.00%
2023/05/18	0.3	23.70	0	0.00	23.65	0.3	8,712	0.00%
2023/05/17	3	23.90	3	23.85	23.75	0	8,721	0.00%
2023/05/15	20	23.71	20	23.50	23.75	0	8,803	0.00%
2023/05/12	2	23.50	1	23.70	23.75	1	8,843	0.01%
2023/05/11	1	23.85	2	23.60	23.65	-1	8,862	-0.01%
2023/05/10	0	0.00	2	24.05	24.10	-2	8,858	-0.02%
2023/05/09	5	23.43	2	23.35	23.30	3	8,828	0.03%
2023/05/08	2	23.55	2	23.45	23.40	0	8,844	0.00%
2023/05/05	20	24.40	20	24.35	24.40	0	8,932	0.00%
2023/05/04	7	24.35	6	24.43	24.35	1	8,990	0.01%
2023/05/02	1	24.70	0	0.00	24.65	1	9,054	0.01%
2023/04/27	3.2	24.50	2	24.65	24.60	1.2	9,137	0.01%
2023/04/24	0	0.00	1	25.25	25.25	-1	9,120	-0.01%
2023/04/21	22	25.64	40	25.80	25.50	-18	9,128	-0.20%
2023/04/20	4	26.46	2	26.35	26.30	2	9,116	0.02%
2023/04/19	20	26.40	20	26.55	26.35	0	9,142	0.00%
2023/04/18	7	27.07	1	26.85	26.75	6	9,138	0.07%
2023/04/17	1	27.40	1	27.25	27.30	0	9,142	0.00%
2023/04/14	15	27.05	15	27.05	27.10	0	9,195	0.00%
2023/04/13	22	26.90	20	27.10	26.85	2	9,191	0.02%
2023/04/07	1	27.05	1	27.15	27.25	0	9,327	0.00%
2023/04/06	1	26.70	0	0.00	26.60	1	9,454	0.01%
2023/03/31	2	26.50	2	26.35	26.30	0	9,552	0.00%
2023/03/30	1	26.35	0	0.00	26.30	1	10,377	0.01%
2023/03/29	22	26.36	22	26.58	26.30	0	10,589	0.00%
2023/03/28	9	26.51	31	26.71	26.45	-22	10,780	-0.20%
2023/03/27	41	27.01	21	26.89	27.05	20	10,957	0.18%
2023/03/24	1	26.45	0	0.00	26.40	1	11,421	0.01%
2023/03/23	22	26.22	20	26.25	26.20	2	11,589	0.02%
2023/03/22	10	27.20	10	27.55	27.10	0	11,652	0.00%
2023/03/21	20	27.35	20	27.40	27.35	0	11,700	0.00%
2023/03/20	20	27.23	20	27.55	27.10	0	11,728	0.00%
2023/03/17	25	27.39	21	27.25	27.45	4	11,858	0.03%
2023/03/16	6	28.10	1	28.50	27.20	5	11,863	0.04%
2023/03/15	7	28.60	6	28.42	28.10	1	11,814	0.01%
2023/03/14	20	28.73	20	28.30	28.55	0	11,682	0.00%
2023/03/13	20	28.85	20	28.63	28.85	0	11,698	0.00%
2023/03/10	21	28.50	20	28.75	28.65	1	11,695	0.01%
2023/03/09	20	29.51	20	29.63	29.45	0	11,772	0.00%
2023/03/08	22	29.30	20	29.55	29.20	2	11,774	0.02%
2023/03/07	1	30.40	1	30.25	30.15	0	11,672	0.00%
2023/03/06	0	0.00	1	30.45	30.50	-1	11,831	-0.01%
2023/03/03	24	30.23	26.1	30.54	30.80	-2.1	11,762	-0.02%
2023/03/02	40	29.83	45	29.91	29.70	-5	11,512	-0.04%
2023/03/01	41	29.04	41	27.95	28.40	0	10,692	0.00%
2023/02/24	42.2	27.70	36.2	27.91	28.60	6	9,782	0.06%
2023/02/23	17	26.09	17	26.15	26.10	0	8,677	0.00%
2023/02/22	4	24.58	2	24.60	24.60	2	8,298	0.02%
2023/02/21	2	24.15	0	0.00	24.35	2	8,256	0.02%
2023/02/17	0	23.95	2	23.80	23.70	-2	8,808	-0.02%
2023/02/16	22	23.89	20	23.75	23.80	2	9,135	0.02%
2023/02/15	21	23.55	20	23.65	23.60	1	9,238	0.01%
2023/02/13	0	0.00	3	23.85	23.35	-3	9,331	-0.03%
2023/02/10	14	24.10	15	24.10	24.05	-1	9,472	-0.01%
2023/02/07	20	24.75	22	24.75	24.70	-2	9,825	-0.02%
2023/02/06	10.2	24.80	0	0.00	24.85	10.2	9,893	0.10%
2023/02/03	9	25.33	4	25.38	25.25	5	9,994	0.05%
2023/02/02	2	25.15	0	0.00	25.20	2	9,867	0.02%
2023/01/31	10	24.90	10	25.00	24.95	0	9,801	0.00%
2023/01/16	10	24.00	13	24.11	24.05	-3	9,731	-0.03%
2023/01/13	20	24.05	20	24.18	24.00	0	9,736	0.00%
2023/01/12	10	24.10	10	24.30	24.05	0	9,746	0.00%
2023/01/11	20	24.30	20	24.48	24.20	0	9,747	0.00%
2023/01/10	0	0.00	0.1	24.55	24.20	-0.1	9,755	0.00%
2023/01/09	0	0.00	0.4	24.28	24.35	-0.4	9,774	0.00%
2023/01/06	20	24.15	20.1	24.08	24.20	-0.1	9,808	0.00%
2023/01/05	20.2	24.35	20.3	24.45	24.30	-0.1	9,838	0.00%
2023/01/04	20.1	24.45	21.3	24.59	24.35	-1.2	9,848	-0.01%
2023/01/03	0.2	25.15	20	25.10	25.00	-19.9	9,807	-0.20%
2022/12/30	0.3	25.35	1	25.45	25.10	-0.7	9,835	-0.01%
2022/12/29	0	0.00	0.1	25.60	25.05	-0.1	9,871	0.00%
2022/12/28	10	25.05	18	25.06	25.05	-8	9,954	-0.08%
2022/12/27	2	25.75	2.2	25.90	25.45	-0.2	9,993	0.00%
2022/12/26	14.1	25.70	310.2	25.59	25.60	-296.1	9,946	-2.98%	大賣/鉅額交易
2022/12/23	3.2	26.32	2	26.53	26.45	1.2	9,782	0.01%
2022/12/22	341.2	27.92	20.1	27.25	26.65	321.1	9,662	3.32%	大買/鉅額交易
2022/12/21	8.1	26.04	29	26.04	26.25	-20.9	8,896	-0.23%
2022/12/20	2	25.88	6.2	26.10	25.45	-4.2	8,722	-0.05%
2022/12/19	34.3	25.68	8	25.62	25.35	26.3	8,595	0.31%
2022/12/16	12	26.40	33	26.43	26.25	-21	8,458	-0.25%
2022/12/15	23.1	25.80	4.1	25.27	25.65	19	8,039	0.24%
2022/12/14	2.1	24.61	5	24.73	24.70	-2.9	8,006	-0.04%
2022/12/13	1.1	25.98	28.1	25.77	25.60	-27	7,850	-0.34%
2022/12/12	2	25.50	0.5	25.60	25.45	1.6	7,823	0.02%
2022/12/09	1.4	25.85	0.2	25.78	26.00	1.2	7,872	0.01%
2022/12/08	46.3	24.99	20	25.00	25.05	26.3	7,941	0.33%
2022/12/07	30.1	25.16	30	25.40	25.10	0.1	7,959	0.00%
2022/12/06	1.2	25.75	36.1	25.12	25.15	-34.9	7,863	-0.44%
2022/12/05	1.1	25.65	1.1	25.80	25.60	0.1	7,800	0.00%
2022/12/02	1.1	25.85	3	25.87	25.80	-2	7,704	-0.03%
2022/12/01	43	26.35	10.2	26.23	26.15	32.8	7,618	0.43%
2022/11/30	0.1	25.10	20.1	25.05	25.10	-20	7,320	-0.27%
2022/11/29	1.2	25.12	10.3	24.98	25.25	-9.1	7,262	-0.13%
2022/11/28	29	24.70	9.1	24.95	24.80	20	7,178	0.28%
2022/11/25	21.1	24.63	40.1	24.68	24.80	-19.1	6,882	-0.28%
2022/11/24	5.1	24.07	3	23.85	23.95	2.1	6,605	0.03%
2022/11/23	53	23.72	31	23.53	23.65	22	6,241	0.35%
2022/11/22	12	23.79	10	23.15	23.15	2	6,260	0.03%
2022/11/21	20	23.73	20	24.15	23.55	0	6,216	0.00%
2022/11/18	23	24.28	44	24.73	24.20	-21	6,163	-0.34%
2022/11/17	21	25.19	0	0.00	25.00	21	6,069	0.35%
2022/11/16	2	25.15	22	25.21	24.95	-20	6,012	-0.33%
2022/11/15	43	24.89	10	24.95	24.95	33	5,867	0.56%
2022/11/14	0	0.00	20	23.43	24.50	-20	5,499	-0.36%
2022/11/11	20	23.10	20	23.43	22.90	0	5,274	0.00%
2022/11/09	20	23.25	0	0.00	23.35	20	5,225	0.38%
2022/11/08	20	23.60	41	23.62	23.20	-21	5,211	-0.40%
2022/11/07	2	22.73	1	22.90	23.50	1	5,072	0.02%
2022/11/04	41	22.19	21	21.77	22.10	20	4,849	0.41%
2022/11/03	20	21.58	20.1	21.65	21.60	-0.1	4,732	0.00%
2022/11/02	5.1	22.25	30.2	22.25	22.00	-25.1	4,731	-0.53%
2022/11/01	26.2	22.32	0	0.00	22.00	26.2	4,681	0.56%
2022/10/31	3	23.05	0	0.00	22.95	3	4,593	0.07%
2022/10/28	2	23.50	0	23.95	23.45	2	4,610	0.04%
2022/10/27	2	23.98	2	23.98	24.25	0	4,627	0.00%
2022/10/26	23	24.05	42	24.12	23.90	-19	4,657	-0.41%
2022/10/25	0	24.65	0	25.00	24.35	0	4,668	0.00%
2022/10/24	0.1	24.90	1	25.00	24.80	-1	4,708	-0.02%
2022/10/21	1	24.40	1	24.30	23.90	0	4,699	0.00%
2022/10/20	11	24.05	11	24.35	24.40	0	4,703	0.00%
2022/10/19	1	25.05	1	24.80	24.85	0	4,701	0.00%
2022/10/18	21	24.73	2	24.83	24.75	19	4,725	0.40%
2022/10/17	22	24.32	21	23.68	24.65	1	4,804	0.02%
2022/10/14	20	25.25	22	24.67	25.30	-2	4,938	-0.04%
2022/10/13	21	24.17	40	25.05	24.10	-19	4,966	-0.38%
2022/10/12	0	0.00	1	26.45	26.10	-1	5,050	-0.02%
2022/10/11	12	27.30	0	0.00	27.30	12	5,033	0.24%
2022/10/07	0	0.00	10.1	28.40	28.20	-10.1	5,016	-0.20%
2022/10/06	5	28.04	9.1	27.76	28.20	-4.1	5,012	-0.08%
2022/10/05	21.2	27.51	0	0.00	27.80	21.2	4,976	0.42%
2022/10/04	5	26.25	20	26.28	27.05	-15	4,909	-0.31%
2022/09/30	0	23.65	5	23.75	24.45	-5	4,871	-0.10%
2022/09/29	25	24.58	26.7	24.36	24.40	-1.7	4,901	-0.03%
2022/09/28	26.1	24.36	25	25.00	24.10	1.1	4,936	0.02%
2022/09/27	0	0.00	3	26.40	26.55	-3	4,900	-0.06%
2022/09/26	26.3	27.04	1	26.90	26.60	25.3	4,929	0.51%
2022/09/23	0.5	28.85	30.1	28.77	28.65	-29.6	4,933	-0.60%
2022/09/22	2	28.10	2.1	28.35	28.15	-0.1	4,893	0.00%
2022/09/21	14	28.35	13	28.88	28.30	1	4,823	0.02%
2022/09/20	0.2	27.62	1	27.50	27.40	-0.8	4,735	-0.02%
2022/09/19	9.1	28.08	2	27.53	27.40	7.1	4,889	0.15%
2022/09/16	28	28.83	16	28.56	29.00	12	4,918	0.24%
2022/09/15	17	28.18	16.3	28.26	28.40	0.7	4,890	0.02%
2022/09/14	1	27.05	10.1	27.30	27.15	-9.1	4,792	-0.19%
2022/09/13	23.2	26.98	1	26.75	26.70	22.2	4,781	0.46%
2022/09/12	1	27.80	20	27.15	27.05	-19	4,898	-0.39%
2022/09/08	22	26.52	13	27.05	26.45	9	4,919	0.18%
2022/09/07	12	26.51	0	0.00	26.90	12	4,965	0.24%
2022/09/06	5	27.08	9	27.09	27.15	-4	4,974	-0.08%
2022/09/05	2	26.35	1	26.75	26.10	1	4,966	0.02%
2022/09/02	22	26.25	20	26.70	26.20	2	5,028	0.04%
2022/09/01	1	27.70	3	27.35	27.35	-2	5,040	-0.04%
2022/08/31	27	28.23	52	28.02	28.25	-25	5,093	-0.49%
2022/08/30	1	28.40	0	0.00	28.40	1	5,074	0.02%
2022/08/29	2	28.45	10	28.40	28.30	-8	5,086	-0.16%
2022/08/24	2	30.50	0	0.00	30.25	2	5,203	0.04%
2022/08/23	5	30.50	0	0.00	30.50	5	5,313	0.09%
2022/08/18	22	32.27	8	32.41	32.35	14	5,535	0.25%
2022/08/17	0	0.00	8	31.93	31.90	-8	5,699	-0.14%
2022/08/16	0	0.00	20	31.70	31.15	-20	5,937	-0.34%
2022/08/15	0	0.00	6	31.58	32.10	-6	6,298	-0.10%
2022/08/12	0	0.00	3	31.85	32.15	-3	6,355	-0.05%
2022/08/11	13	31.51	0	0.00	31.30	13	6,388	0.20%
2022/08/10	13	31.26	0	0.00	31.25	13	6,427	0.20%
2022/08/09	0	0.00	10	30.86	31.05	-10	6,501	-0.15%
2022/08/08	13	30.09	0	0.00	30.50	13	6,615	0.20%
2022/08/05	2	30.33	0	0.00	30.50	2	6,694	0.03%
2022/08/02	4	30.70	4	31.00	30.70	0	7,204	0.00%
2022/08/01	20	31.83	30	31.57	31.90	-10	7,446	-0.13%
2022/07/29	1	31.65	13	31.98	31.55	-12	7,651	-0.16%
2022/07/22	1	32.85	1	32.45	32.40	0	8,659	0.00%
2022/07/21	3	32.50	8	33.00	32.25	-5	8,824	-0.06%
2022/07/20	7	31.32	0	0.00	31.05	7	8,884	0.08%
2022/07/19	8	33.41	6	33.30	33.30	2	9,059	0.02%
2022/07/18	0	0.00	1	31.90	31.95	-1	9,250	-0.01%
2022/07/15	21	31.50	0	0.00	31.40	21	10,030	0.21%
2022/07/14	20	32.13	21	32.01	32.15	-1	11,848	-0.01%
2022/07/13	20	31.98	21	31.82	31.65	-1	12,520	-0.01%
2022/07/12	1	30.95	0	0.00	30.40	1	12,663	0.01%
2022/07/11	0	0.00	1	32.45	32.45	-1	13,093	-0.01%
2022/07/08	2	33.00	21	32.50	32.75	-19	13,146	-0.14%
2022/07/07	24	31.45	7	31.52	31.60	17	13,115	0.13%
2022/07/06	8	31.53	4	31.43	31.10	4	13,094	0.03%
2022/07/05	1	31.70	0	0.00	31.55	1	13,081	0.01%
2022/07/04	11	29.84	14	30.36	30.20	-3	13,091	-0.02%
2022/07/01	2	29.43	4	31.20	29.30	-2	13,082	-0.02%
2022/06/30	21	31.75	42	31.93	31.45	-21	13,010	-0.16%
2022/06/29	20	32.70	22	32.66	32.75	-2	12,971	-0.02%
2022/06/28	22	33.32	0	0.00	33.80	22	12,960	0.17%
2022/06/27	7	34.46	21	33.99	34.65	-14	12,946	-0.11%
2022/06/24	83	32.90	64	32.76	32.30	19	12,844	0.15%
2022/06/23	36	32.18	37	32.55	31.90	-1	12,823	-0.01%
2022/06/22	21	32.95	20	33.20	33.00	1	12,847	0.01%
2022/06/21	38	34.45	31	34.86	34.80	7	12,780	0.05%
2022/06/20	57	34.73	37	34.95	34.00	20	12,761	0.16%
2022/06/17	39	37.70	92	37.42	37.65	-53	12,687	-0.42%
2022/06/16	31	38.88	40	39.33	37.50	-9	12,707	-0.07%
2022/06/14	26	38.97	22	39.30	39.60	4	12,968	0.03%
2022/06/13	50	40.26	25	40.75	40.05	25	13,235	0.19%
2022/06/10	30	42.18	35	42.19	42.30	-5	13,667	-0.04%
2022/06/09	21	43.16	54	43.39	43.10	-33	14,312	-0.23%
2022/06/08	20	44.45	20	44.98	44.35	0	15,286	0.00%
2022/06/07	1	44.45	1	44.75	44.60	0	16,911	0.00%
2022/06/06	9	45.44	0	0.00	44.50	9	17,329	0.05%
2022/06/01	5	44.91	0	0.00	44.95	5	17,605	0.03%
2022/05/31	23	45.02	15	45.34	44.55	8	17,930	0.04%
2022/05/27	9	45.04	5	45.40	45.10	4	18,173	0.02%
2022/05/26	11	45.19	26	45.58	45.15	-15	18,374	-0.08%
2022/05/25	26	45.31	14	45.33	45.00	12	19,013	0.06%
2022/05/24	33	45.42	24	45.88	45.10	9	19,477	0.05%
2022/05/23	10	45.07	33	44.83	44.75	-23	19,728	-0.12%
2022/05/20	21	43.43	22	43.87	43.00	-1	19,665	-0.01%
2022/05/19	64	42.54	36	42.49	43.00	28	20,738	0.14%
2022/05/18	7	43.34	30	43.21	43.35	-23	21,265	-0.11%
2022/05/17	28	42.86	25	42.82	42.75	3	21,280	0.01%
2022/05/16	40	43.14	23	43.05	43.65	17	21,284	0.08%
2022/05/13	2	43.43	23	43.35	43.35	-21	21,195	-0.10%
2022/05/12	47	43.45	45	43.85	42.75	2	21,177	0.01%
2022/05/11	0	0.00	3	44.40	44.80	-3	21,046	-0.01%
2022/05/10	15	45.46	13	45.27	45.20	2	21,060	0.01%
2022/05/09	11	46.18	6	45.84	44.40	5	20,835	0.02%
2022/05/06	11	46.39	7	46.28	46.25	4	20,764	0.02%
2022/05/05	22	45.71	7	46.96	46.25	15	20,663	0.07%
2022/05/04	18	46.04	34	45.44	45.30	-16	20,480	-0.08%
2022/05/03	8	43.91	8.1	44.11	44.05	-0.1	20,208	0.00%
2022/04/29	14	44.88	14	44.93	44.50	0	20,137	0.00%
2022/04/28	3.1	43.10	5	43.23	42.45	-1.9	19,944	-0.01%
2022/04/27	16	43.61	14	43.61	43.15	2	19,857	0.01%
2022/04/26	41.1	43.68	43	44.12	43.40	-1.9	19,656	-0.01%
2022/04/25	14	45.31	7	45.74	45.25	7	19,467	0.04%
2022/04/22	20	49.07	14	49.07	48.70	6	19,228	0.03%
2022/04/21	36	49.51	18	49.64	49.00	18	18,969	0.10%
2022/04/20	53	49.34	93	50.06	48.25	-40	18,197	-0.22%
2022/04/19	32	47.02	8.1	47.17	47.25	23.9	16,420	0.15%
2022/04/18	7	46.51	5	45.83	45.40	2	15,772	0.01%
2022/04/15	32	45.36	35	46.00	45.60	-3	15,688	-0.02%
2022/04/14	7	44.19	19.2	44.00	44.10	-12.2	15,270	-0.08%
2022/04/13	15	43.75	0	0.00	43.55	15	15,274	0.10%
2022/04/12	0	0.00	16	42.39	42.95	-16	15,396	-0.10%
2022/04/11	16	42.89	2	43.00	42.65	14	15,414	0.09%
2022/04/08	1	41.80	17	42.21	42.90	-16	15,461	-0.10%
2022/04/07	25.1	41.94	25	41.66	41.00	0.1	15,455	0.00%
2022/04/06	0	0.00	3	43.10	42.80	-3	15,481	-0.02%
2022/04/01	1	43.60	1	43.80	43.60	0	15,596	0.00%
2022/03/30	4	44.13	6	44.18	44.00	-2	15,630	-0.01%
2022/03/29	4	44.24	3	44.33	44.10	1	15,639	0.01%
2022/03/28	4	44.01	2	43.85	44.05	2	15,700	0.01%
2022/03/25	16	43.18	15	44.30	43.10	1	15,880	0.01%
2022/03/24	15.1	44.42	15	44.50	44.45	0.1	15,869	0.00%
2022/03/23	0	0.00	2	45.10	44.90	-2	16,004	-0.01%
2022/03/21	1	45.00	41	44.80	45.40	-40	16,239	-0.25%
2022/03/18	1	44.90	0	0.00	45.00	1	16,282	0.01%
2022/03/17	42	45.94	2	45.85	45.80	40	16,302	0.25%
2022/03/16	2	45.83	5.1	45.64	44.45	-3.1	16,384	-0.02%
2022/03/15	30.1	46.02	455	46.10	45.20	-424.9	16,604	-2.56%	大賣/鉅額交易
2022/03/14	465	48.67	23	48.47	47.80	442	16,799	2.63%	大買/鉅額交易
2022/03/11	45	47.73	25	47.27	48.15	20	16,313	0.12%
2022/03/10	91	47.79	105	47.45	47.10	-14	15,460	-0.09%	大賣/
2022/03/09	1	44.75	6	44.06	45.10	-5	14,030	-0.04%
2022/03/08	4	42.34	8	41.96	41.00	-4	14,081	-0.03%
2022/03/07	12	44.52	10	44.20	43.05	2	13,978	0.01%
2022/03/04	32.5	45.63	14.6	45.48	45.25	17.9	13,893	0.13%
2022/03/03	0	0.00	1	45.10	44.95	-1	13,591	-0.01%
2022/03/02	15	45.32	9	44.76	44.50	6	13,513	0.04%
2022/03/01	14	44.85	20	44.82	44.80	-6	13,411	-0.04%
2022/02/25	22	45.82	25.1	45.87	44.50	-3.1	13,260	-0.02%
2022/02/24	33.1	44.24	26.1	44.53	43.95	7	12,558	0.06%
2022/02/23	46	44.25	43.2	44.07	44.10	2.8	11,928	0.02%
2022/02/22	4	43.20	0	0.00	41.95	4	11,487	0.03%
2022/02/21	60.1	46.19	63.4	45.62	43.80	-3.3	11,259	-0.03%
2022/02/18	35.2	42.34	42.8	43.16	44.30	-7.6	10,238	-0.07%
2022/02/17	20	40.95	20	40.43	40.30	0	9,889	0.00%
2022/02/16	14.2	40.57	14.1	41.00	41.00	0.1	9,903	0.00%
2022/02/15	10	40.05	10.1	40.15	39.70	-0.1	9,942	0.00%
2022/02/14	1	39.50	3	39.25	38.95	-2	10,035	-0.02%
2022/02/10	9.3	40.05	11	40.06	40.45	-1.7	10,322	-0.02%
2022/02/08	3	39.03	0	0.00	38.95	3	10,534	0.03%
2022/02/07	1	38.90	1	37.50	39.05	0	10,725	0.00%
2022/01/26	1	35.60	1	35.25	35.60	0	11,122	0.00%
2022/01/25	0.1	35.50	0	0.00	35.30	0.1	11,231	0.00%
2022/01/24	6	36.34	11	36.09	37.05	-5	11,282	-0.04%
2022/01/21	0.4	37.41	1	37.40	36.70	-0.6	11,408	-0.01%
2022/01/19	1.1	39.06	0	0.00	38.45	1.1	11,563	0.01%
2022/01/18	4	39.88	3	39.78	39.65	1	11,669	0.01%
2022/01/14	0.3	39.90	5	39.85	40.00	-4.7	12,072	-0.04%
2022/01/13	5	41.09	3.1	40.61	40.50	1.9	12,124	0.02%
2022/01/12	2	41.15	0	0.00	41.20	2	12,267	0.02%
2022/01/11	1	41.35	18	41.07	40.95	-17	12,517	-0.14%
2022/01/10	2	41.50	3	41.35	40.90	-1	12,993	-0.01%
2022/01/07	1	42.00	6	42.28	41.90	-5	13,083	-0.04%
2022/01/06	1.1	43.00	14.9	43.05	43.00	-13.8	13,411	-0.10%
2022/01/05	2	44.35	5.6	44.36	43.70	-3.6	13,643	-0.03%
2022/01/04	0	0.00	2	43.98	44.65	-2	13,686	-0.01%
2022/01/03	3.1	44.21	6	44.13	44.20	-2.9	14,030	-0.02%
2021/12/30	4	45.13	1	45.10	45.20	3	14,555	0.02%
2021/12/29	2	45.25	6	45.28	45.40	-4	14,770	-0.03%
2021/12/28	1.1	46.89	1	47.25	45.90	0.1	15,060	0.00%
2021/12/27	1	46.15	6	46.18	46.10	-5	15,409	-0.03%
2021/12/23	1	47.20	0	0.00	46.85	1	16,080	0.01%
2021/12/22	9	48.22	15	47.86	47.60	-6	16,309	-0.04%
2021/12/21	10	47.46	6.5	47.27	48.30	3.5	16,421	0.02%
2021/12/20	2.1	46.94	3	46.57	46.70	-0.9	16,321	-0.01%
2021/12/17	12	47.36	24	47.30	46.45	-12	16,507	-0.07%
2021/12/16	0	0.00	12	47.37	46.40	-12	16,710	-0.07%
2021/12/15	10	46.51	6	46.63	46.75	4	16,713	0.02%
2021/12/14	4.5	46.24	0	0.00	44.70	4.5	16,837	0.03%
2021/12/13	14	47.45	2	47.45	47.00	12	17,025	0.07%
2021/12/10	20	49.05	23	48.58	48.15	-3	17,372	-0.02%
2021/12/09	16	51.55	5	51.12	51.00	11	17,736	0.06%
2021/12/08	6	49.53	21	50.19	50.20	-15	17,981	-0.08%
2021/12/07	3	45.05	3	44.70	45.80	0	17,768	0.00%
2021/12/06	3	44.07	4	43.81	43.80	-1	18,102	-0.01%
2021/12/03	5	44.18	3	44.15	43.25	2	18,761	0.01%
2021/12/02	43	44.38	27	44.81	44.05	16	19,708	0.08%
2021/12/01	0	0.00	2	42.10	42.45	-2	19,899	-0.01%
2021/11/30	1	42.65	2	42.75	42.70	-1	20,658	0.00%
2021/11/26	3	41.77	2	41.73	41.20	1	22,686	0.00%
2021/11/25	1	43.30	0	0.00	42.85	1	23,768	0.00%
2021/11/24	0	0.00	1	43.60	43.60	-1	25,368	0.00%
2021/11/23	0	0.00	1	43.45	42.50	-1	25,959	0.00%
2021/11/22	2	42.85	1	43.45	43.15	1	27,384	0.00%
2021/11/19	1	42.40	3	43.03	42.40	-2	28,767	-0.01%
2021/11/18	2	43.35	0	0.00	43.00	2	30,998	0.01%
2021/11/17	2	43.45	0	0.00	43.05	2	31,371	0.01%
2021/11/16	1	44.45	14	43.86	44.20	-13	32,589	-0.04%
2021/11/15	6	42.70	10	42.55	42.70	-4	34,574	-0.01%
2021/11/12	3	42.60	2	42.40	42.55	1	35,327	0.00%
2021/11/11	1	42.10	0	0.00	41.50	1	35,478	0.00%
2021/11/10	0	0.00	4	43.96	43.35	-4	35,594	-0.01%
2021/11/09	9	44.61	20	44.70	43.90	-11	35,942	-0.03%
2021/11/08	5	44.40	1	44.20	44.30	4	35,955	0.01%
2021/11/04	29	44.46	5	43.19	42.90	24	36,514	0.07%
2021/11/03	20	43.72	15	44.14	43.45	5	37,824	0.01%
2021/11/02	3	41.27	11	41.41	41.10	-8	38,083	-0.02%
2021/11/01	5	41.60	0	0.00	41.10	5	38,111	0.01%
2021/10/29	1.1	41.22	2	41.08	40.80	-0.9	38,187	0.00%
2021/10/28	3	40.65	1	41.60	40.20	2	38,417	0.01%
2021/10/27	0	0.00	1	41.00	40.65	-1	38,808	0.00%
2021/10/26	3.1	42.00	9.1	41.56	42.00	-6.1	39,488	-0.02%
2021/10/25	7.1	41.86	7	42.58	42.00	0.1	40,330	0.00%
2021/10/22	5	42.30	6	40.87	41.10	-1	40,941	0.00%
2021/10/21	0	0.00	8	43.40	43.30	-8	41,212	-0.02%
2021/10/20	2	44.45	1	44.85	43.20	1	41,449	0.00%
2021/10/19	2	44.45	1	44.50	44.10	1	41,844	0.00%
2021/10/18	0	0.00	20	43.95	45.65	-20	42,166	-0.05%
2021/10/15	2	44.30	2	44.68	44.30	0	42,403	0.00%
2021/10/14	2	44.38	4	43.35	44.20	-2	42,793	0.00%
2021/10/13	6	46.47	1.2	44.92	43.50	4.8	42,883	0.01%
2021/10/12	5	46.34	1	45.95	45.90	4	44,043	0.01%
2021/10/08	9.1	48.58	7	48.67	48.70	2.1	44,735	0.00%
2021/10/07	34	48.16	25	48.49	48.50	9	45,111	0.02%
2021/10/06	7	46.08	8	46.31	45.00	-1	45,156	0.00%
2021/10/05	24	47.56	23	47.68	47.85	1	45,594	0.00%
2021/10/04	18	52.04	13	47.92	47.00	5	46,100	0.01%
2021/10/01	3.1	53.09	0	0.00	53.00	3.1	47,629	0.01%
2021/09/30	7	57.71	6.3	58.14	58.40	0.7	49,158	0.00%
2021/09/29	25	56.47	23	56.36	54.70	2	48,845	0.00%
2021/09/28	9.3	55.79	4	56.05	55.50	5.3	48,637	0.01%
2021/09/27	3	58.60	2	58.85	58.20	1	48,523	0.00%
2021/09/24	1	58.60	8	59.43	58.60	-7	48,505	-0.01%
2021/09/23	2	59.20	2	59.00	58.10	0	48,309	0.00%
2021/09/22	1	57.60	8	56.59	57.70	-7	48,010	-0.01%
2021/09/17	25	57.94	17	57.24	58.00	8	47,987	0.02%
2021/09/16	9	57.96	4	57.35	57.30	5	47,791	0.01%
2021/09/15	7	59.26	8	59.58	59.20	-1	47,790	0.00%
2021/09/14	23	61.29	9.8	62.03	59.10	13.2	47,320	0.03%
2021/09/13	28.5	62.41	25	62.39	61.50	3.5	47,114	0.01%
2021/09/10	7	60.41	11	60.23	59.80	-4	46,563	-0.01%
2021/09/09	18	59.76	9	59.76	59.90	9	46,502	0.02%
2021/09/08	33.1	58.55	35	58.80	60.30	-1.9	48,879	0.00%
2021/09/07	70	58.76	73	58.31	57.60	-3	50,797	-0.01%
2021/09/06	17	58.68	11	59.36	55.80	6	52,497	0.01%
2021/09/03	29.1	61.68	15	62.14	60.70	14.1	54,167	0.03%
2021/09/02	19.1	61.95	27	62.65	63.80	-7.9	54,218	-0.01%
2021/09/01	38	64.39	32	63.32	61.90	6	55,198	0.01%
2021/08/31	21	68.33	20	67.58	67.70	1	54,516	0.00%
2021/08/30	57	68.20	61.3	68.07	67.00	-4.3	53,818	-0.01%
2021/08/27	13	65.66	43	65.16	64.30	-30	52,661	-0.06%
2021/08/26	31.1	67.29	27	67.03	66.60	4.1	52,777	0.01%
2021/08/25	38	64.00	69	64.11	65.70	-31	52,918	-0.06%
2021/08/24	95.5	63.94	75	63.42	63.80	20.5	52,005	0.04%
2021/08/23	6	59.15	12	60.14	60.50	-6	50,543	-0.01%
2021/08/20	37	53.92	39	54.13	55.00	-2	51,324	0.00%
2021/08/19	136	54.33	103	54.13	51.70	33	51,051	0.06%	大買/大賣/
2021/08/18	14	49.84	18	50.18	52.40	-4	50,007	-0.01%
2021/08/17	2	49.20	3	49.60	47.70	-1	50,557	0.00%
2021/08/16	2	49.20	8	49.37	48.50	-6	50,984	-0.01%
2021/08/13	16	50.35	11	51.44	49.50	5	51,529	0.01%
2021/08/12	45	49.90	27	49.56	50.30	18	51,812	0.03%
2021/08/11	4	48.92	4	49.03	49.10	0	52,430	0.00%
2021/08/10	18	52.55	9	52.44	50.40	9	52,970	0.02%
2021/08/09	100	53.84	94	53.37	52.10	6	52,740	0.01%
2021/08/06	7	52.69	22	53.66	54.10	-15	51,535	-0.03%
2021/08/05	6	50.24	4	50.05	49.20	2	51,190	0.00%
2021/08/04	4	50.85	0	0.00	50.90	4	51,652	0.01%
2021/08/03	4	52.10	4	51.50	51.20	0	53,098	0.00%
2021/08/02	5	49.24	8	49.97	51.00	-3	53,338	-0.01%
2021/07/30	18	53.48	18.3	53.29	50.00	-0.3	54,107	0.00%
2021/07/29	17	52.27	27	52.96	54.40	-10	53,367	-0.02%
2021/07/28	15	47.95	15	47.96	49.50	0	52,449	0.00%
2021/07/27	3	47.72	8	47.66	46.50	-5	51,673	-0.01%
2021/07/26	9	50.35	0	0.00	49.30	9	51,299	0.02%
2021/07/23	12	52.64	21	52.00	53.50	-9	50,976	-0.02%
2021/07/22	3	49.30	10.2	50.24	49.85	-7.2	50,458	-0.01%
2021/07/21	18.3	56.18	10.1	56.78	51.70	8.2	49,923	0.02%
2021/07/20	51	54.72	51	54.19	56.40	0	49,293	0.00%
2021/07/19	5.3	55.15	7	55.29	55.10	-1.7	48,920	0.00%
2021/07/16	65.3	57.57	53.1	58.20	55.00	12.2	48,672	0.03%
2021/07/15	51.4	54.39	46	53.84	55.90	5.4	47,599	0.01%
2021/07/14	17	53.47	23	53.21	50.90	-6	47,513	-0.01%
2021/07/13	21.1	56.61	26.7	57.06	54.40	-5.7	46,883	-0.01%
2021/07/12	28.1	64.20	29.1	61.83	60.40	-1.1	47,094	0.00%
2021/07/09	36.1	67.73	32	67.00	62.70	4.1	46,827	0.01%
2021/07/08	130.6	71.65	100	71.45	68.30	30.6	47,679	0.06%	大買/
2021/07/07	77.3	72.26	56.2	72.86	71.10	21.1	46,134	0.05%
2021/07/06	1	67.00	4	67.90	69.30	-3	44,771	-0.01%
2021/07/05	2	61.90	5	62.92	63.00	-3	45,005	-0.01%
2021/07/02	1	65.00	4.1	70.82	67.50	-3.1	45,037	-0.01%
2021/07/01	1	66.40	10	67.50	69.00	-9	45,081	-0.02%
2021/06/30	5	62.96	3.3	62.27	63.90	1.7	45,006	0.00%
2021/06/29	15.4	60.23	7	60.50	59.00	8.4	44,970	0.02%
2021/06/28	5.3	64.26	5.1	61.17	62.20	0.3	44,934	0.00%
2021/06/25	1.4	60.07	0	0.00	59.40	1.4	44,861	0.00%
2021/06/24	1.1	62.09	21	57.15	60.90	-19.9	44,838	-0.04%
2021/06/23	5.1	62.10	0	0.00	62.10	5.1	44,587	0.01%
2021/06/22	23.4	69.11	22.6	69.45	68.90	0.8	44,606	0.00%
2021/06/21	12.2	63.48	2	63.80	63.80	10.2	44,233	0.02%
2021/06/18	9.1	53.93	5.1	54.51	58.00	4	45,082	0.01%
2021/06/17	201.8	51.11	209	51.33	52.80	-7.1	45,290	-0.02%	大買/大賣/
2021/06/16	97.8	46.75	108.4	47.17	48.05	-10.7	42,907	-0.02%	大賣/
2021/06/15	157.5	42.29	123	42.96	43.70	34.5	40,585	0.09%	大買/大賣/
2021/06/11	36	37.90	66.5	38.80	39.75	-30.5	37,979	-0.08%
2021/06/10	3.3	35.84	4	36.75	36.15	-0.8	36,106	0.00%
2021/06/09	66.5	37.80	50	37.87	36.60	16.5	35,605	0.05%
2021/06/08	3	36.37	9	36.90	36.90	-6	33,536	-0.02%
2021/06/07	3	35.04	5	34.26	33.55	-2	33,183	-0.01%
2021/06/04	9	37.46	7.4	36.69	35.45	1.6	32,705	0.00%
2021/06/03	27	38.84	20.3	38.77	38.30	6.7	32,180	0.02%
2021/06/02	41.4	38.44	61	38.66	37.70	-19.6	31,370	-0.06%
2021/06/01	16	36.32	15	36.51	36.60	1	29,844	0.00%
2021/05/31	9.6	37.44	22	37.25	35.20	-12.4	29,322	-0.04%
2021/05/28	62	37.01	36	36.92	36.25	26	28,468	0.09%
2021/05/27	23	36.18	21	36.24	35.55	2	27,260	0.01%
2021/05/26	12	34.24	76	35.73	34.70	-64	26,202	-0.24%
2021/05/25	20	34.64	22	33.04	33.00	-2	25,070	-0.01%
2021/05/24	12	32.45	16.1	33.17	33.25	-4.1	23,739	-0.02%
2021/05/21	19	29.02	27.2	29.43	30.25	-8.2	23,232	-0.04%
2021/05/20	10	28.33	26	28.73	27.50	-16	22,566	-0.07%
2021/05/19	18.2	28.19	33	27.91	27.90	-14.8	22,070	-0.07%
2021/05/18	31	26.86	26.6	26.63	26.95	4.4	21,209	0.02%
2021/05/17	11.1	25.48	6.5	25.31	25.20	4.6	20,287	0.02%
2021/05/14	22	29.85	33.3	29.96	27.95	-11.3	19,953	-0.06%
2021/05/13	82	31.11	16	31.41	31.05	66	19,467	0.34%
2021/05/12	31	36.58	27	36.55	34.45	4	19,082	0.02%
2021/05/11	62.5	37.49	26.3	37.85	38.25	36.2	18,559	0.20%
2021/05/10	24	34.03	33	35.10	35.55	-9	16,953	-0.05%
2021/05/07	39	30.40	94.4	31.83	32.35	-55.4	16,299	-0.34%
2021/05/06	4	29.30	1	29.50	29.45	3	15,030	0.02%
2021/05/05	1	25.70	0	0.00	28.15	1	14,974	0.01%
2021/05/04	65	29.00	1	26.10	26.10	64	14,922	0.43%
2021/05/03	3	29.98	0	0.00	29.00	3	14,944	0.02%
2021/04/29	1	27.90	3	28.35	29.00	-2	14,880	-0.01%
2021/04/28	0	0.00	16	27.93	28.30	-16	14,931	-0.11%
2021/04/27	2	28.45	0	0.00	28.85	2	14,965	0.01%
2021/04/26	7	27.36	5	28.14	28.85	2	14,986	0.01%
2021/04/23	3	27.00	3	27.13	27.00	0	14,973	0.00%
2021/04/22	11	34.69	13	30.35	30.00	-2	15,665	-0.01%
2021/04/21	61	32.72	44.5	33.06	33.30	16.5	15,530	0.11%
2021/04/20	30	29.71	19.2	30.17	30.30	10.8	15,294	0.07%
2021/04/19	2	27.13	2	27.55	27.55	0	14,488	0.00%
2021/04/16	13	24.25	34	23.75	25.05	-21	14,367	-0.15%
2021/04/15	2	23.28	16.1	22.62	22.80	-14.1	13,506	-0.10%
2021/04/14	176.1	23.10	146	23.14	23.00	30.1	13,125	0.23%	大買/大賣/
2021/04/13	0.1	20.50	7.1	21.29	21.65	-7	11,426	-0.06%
2021/04/12	18	19.95	8	20.09	19.70	10	10,992	0.09%
2021/04/09	2	19.35	6	19.22	18.80	-4	10,562	-0.04%
2021/04/08	1.1	19.84	2	19.73	19.65	-0.9	10,215	-0.01%
2021/04/07	2	19.13	7	18.72	19.35	-5	10,214	-0.05%
2021/04/06	2	17.50	2	17.98	18.10	0	10,228	0.00%
2021/04/01	1	18.20	0	0.00	18.00	1	10,401	0.01%
2021/03/31	0	0.00	1	18.20	18.00	-1	10,538	-0.01%
2021/03/30	6	17.81	0	0.00	17.65	6	10,717	0.06%
2021/03/29	0	0.00	2	18.45	18.20	-2	11,215	-0.02%
2021/03/26	1	17.10	2	17.00	17.75	-1	11,431	-0.01%
2021/03/25	1	16.50	13.2	16.80	16.45	-12.2	11,419	-0.11%
2021/03/24	2	16.15	5	17.00	17.15	-3	11,581	-0.03%
2021/03/23	67	18.81	1,711	18.38	17.55	-1,644	11,514	-14.28%	大賣/鉅額交易
2021/03/22	12	18.29	6	18.63	18.75	6	10,458	0.06%
2021/03/19	7	16.46	10	16.72	17.05	-3	9,986	-0.03%
2021/03/18	61	14.50	9	15.19	15.50	52	9,503	0.55%
2021/03/17	1,263	13.85	0	0.00	14.10	1,263	9,043	13.97%	大買/鉅額交易
2021/03/16	379	13.62	5	13.40	13.85	374	8,790	4.25%	大買/鉅額交易
2021/03/15	2	12.68	1	12.30	12.75	1	8,337	0.01%
2021/03/12	2	11.68	0	0.00	11.60	2	8,069	0.02%
2021/03/11	2	11.93	10	11.65	11.75	-8	8,026	-0.10%
2021/03/10	4	11.83	6	11.85	11.70	-2	7,905	-0.03%
2021/03/09	0	0.00	1	11.90	11.80	-1	7,881	-0.01%
2021/03/08	5	11.95	0	0.00	11.65	5	7,835	0.06%
2021/03/05	1	12.10	0	0.00	11.45	1	7,790	0.01%
2021/03/03	0	0.00	3	11.45	11.45	-3	7,697	-0.04%
2021/03/02	2	11.73	0	0.00	11.30	2	7,715	0.03%
2021/02/26	0	0.00	16	11.80	11.70	-16	7,669	-0.21%
2021/02/25	2	11.65	1	11.80	11.65	1	7,613	0.01%
2021/02/24	1	11.90	1	11.65	11.65	0	7,539	0.00%
2021/02/23	2	12.10	3	12.13	11.90	-1	7,470	-0.01%
2021/02/22	2	11.95	0	0.00	12.10	2	7,259	0.03%
2021/02/19	0	0.00	7	11.80	11.50	-7	7,117	-0.10%
2021/02/17	0	0.00	5	10.20	10.35	-5	6,787	-0.07%
2021/02/05	0	0.00	2	9.94	9.90	-2	6,741	-0.03%
2021/02/04	5	9.94	0	0.00	9.94	5	6,759	0.07%
2021/02/02	5	10.40	0	0.00	10.35	5	7,029	0.07%
2021/01/28	1	10.05	9	10.19	10.25	-8	7,253	-0.11%
2021/01/26	8	10.10	23	10.19	10.15	-15	7,288	-0.21%
2021/01/25	18	10.65	19	10.78	10.75	-1	7,238	-0.01%
2021/01/21	23	9.72	0	0.00	9.72	23	7,113	0.32%
2021/01/20	0	0.00	2	10.10	9.56	-2	7,016	-0.03%
2021/01/18	6	10.60	10	10.46	11.00	-4	6,890	-0.06%
2021/01/15	18	11.33	15	11.49	11.20	3	6,737	0.04%
2021/01/14	0	0.00	4	12.35	12.35	-4	5,819	-0.07%
2021/01/13	51	11.30	0	0.00	11.25	51	5,699	0.89%
2021/01/12	0	0.00	2	12.10	12.05	-2	5,508	-0.04%
2021/01/08	0	0.00	2	12.35	12.40	-2	5,448	-0.04%
2021/01/07	3	11.00	15	11.00	11.40	-12	5,419	-0.22%
2020/12/31	0	0.00	2	12.68	13.00	-2	5,289	-0.04%
2020/12/30	0	0.00	1	12.65	12.70	-1	5,236	-0.02%
2020/12/29	1	13.90	4	13.90	13.20	-3	5,090	-0.06%
2020/12/28	4	14.24	0	0.00	14.50	4	4,900	0.08%
2020/12/25	17	12.91	0	0.00	13.20	17	4,643	0.37%
2020/12/24	1	12.30	0	0.00	12.40	1	4,435	0.02%
2020/12/23	4	11.13	2	10.88	11.95	2	4,179	0.05%
2020/12/22	38	10.95	0	0.00	10.90	38	3,646	1.04%
2020/12/21	2	9.98	0	0.00	9.98	2	3,314	0.06%
2020/12/18	0	0.00	4	8.69	9.08	-4	3,239	-0.12%
2020/12/17	1	8.22	0	0.00	8.26	1	3,017	0.03%
2020/12/16	0	0.00	1	8.28	8.48	-1	2,959	-0.03%
2020/12/15	4	8.48	0	0.00	8.03	4	2,864	0.14%
2020/12/11	2	7.45	1	7.39	7.33	1	2,575	0.04%
2020/12/08	0	0.00	1	7.65	7.79	-1	2,572	-0.04%
2020/11/27	1	7.52	0	0.00	7.50	1	2,719	0.04%
2020/11/23	1	7.22	0	0.00	7.18	1	2,789	0.04%
2020/11/11	0	0.00	6	7.13	7.18	-6	2,779	-0.22%
2020/11/10	0	0.00	0	7.69	7.20	0	2,747	0.00%
2020/11/05	0	0.00	1	7.02	7.19	-1	2,383	-0.04%
2020/11/04	6	7.02	0	0.00	7.03	6	2,016	0.30%
2020/11/02	1	7.01	0	0.00	6.91	1	1,889	0.05%
2020/10/29	0	0.00	3	6.84	7.16	-3	1,871	-0.16%
2020/10/28	3	7.17	4	7.00	6.99	-1	1,802	-0.06%
2020/10/27	2	7.24	0	0.00	7.19	2	1,782	0.11%
2020/10/26	2	7.38	0	0.00	7.39	2	1,757	0.11%
2020/10/21	1	6.78	1	6.75	6.81	0	1,665	0.00%
2020/10/12	3	6.65	0	0.00	6.60	3	1,669	0.18%
2020/09/24	0	0.00	5	6.67	6.57	-5	1,825	-0.27%
2020/09/23	5	6.79	6	6.84	6.77	-1	1,819	-0.05%
2020/09/22	4	6.93	0	0.00	6.92	4	1,827	0.22%
2020/09/18	2	7.13	0	0.00	7.11	2	1,817	0.11%
2020/09/17	0	0.00	13	7.20	7.12	-13	1,822	-0.71%
2020/09/16	2	7.07	0	0.00	7.07	2	1,816	0.11%
2020/09/15	0	0.00	14	7.11	7.14	-14	1,822	-0.77%
2020/09/14	15	7.05	0	0.00	7.05	15	1,842	0.81%
2020/09/11	6	7.26	6	7.35	7.23	0	1,823	0.00%
2020/09/10	0	0.00	1	7.94	7.68	-1	1,828	-0.05%
2020/09/09	12	7.88	1	7.92	7.92	11	1,807	0.61%
2020/09/02	0	0.00	1	7.18	7.11	-1	1,693	-0.06%
2020/08/26	1	6.50	0	0.00	6.46	1	1,574	0.06%
2020/06/17	0	0.00	8	6.43	6.53	-8	1,107	-0.72%
2020/06/16	3	6.32	0	0.00	6.31	3	1,060	0.28%
2020/06/12	0	0.00	2	6.02	6.21	-2	1,048	-0.19%
2020/06/11	5	6.18	0	0.00	6.13	5	1,049	0.48%
2020/06/09	2	6.77	18	6.84	6.55	-16	984	-1.63%
2020/06/08	3	6.24	0	0.00	6.34	3	853	0.35%
2020/05/22	7	5.05	0	0.00	5.04	7	652	1.07%
2020/05/18	0	0.00	2	5.13	4.95	-2	615	-0.32%
2020/05/12	10	5.55	0	0.00	5.60	10	563	1.77%
2020/04/30	0	0.00	1	5.84	5.88	-1	539	-0.19%
2020/04/29	1	5.67	0	0.00	5.70	1	541	0.18%
2020/04/17	0	0.00	0	5.43	5.48	0	474	-0.01%
2020/04/14	0	0.00	1	5.04	5.04	-1	416	-0.24%
2020/04/09	1	4.98	0	0.00	4.99	1	404	0.25%
2020/03/24	0	0.00	1	4.36	4.36	-1	378	-0.26%
2020/03/12	0	0.00	5	6.34	6.40	-5	278	-1.80%
2020/03/06	5	6.72	0	0.00	6.85	5	250	1.99%
2020/02/13	0	0.00	0	6.88	6.90	0	228	-0.01%
2020/02/04	1	6.87	0	0.00	6.95	1	222	0.45%
2019/11/28	0	0.00	8	8.40	8.45	-8	147	-5.42%
2019/11/15	0	0.00	4	8.37	8.35	-4	160	-2.49%
2019/11/12	0	0.00	2	8.37	8.45	-2	167	-1.19%
2019/09/26	0	0.00	0.3	8.67	8.67	-0.3	266	-0.12%
2019/08/29	0	0.00	1	8.84	9.02	-1	277	-0.36%
2019/07/19	3	9.41	5	9.31	9.30	-2	301	-0.66%
2019/07/17	2	8.95	0	0.00	8.95	2	270	0.74%
2019/07/10	2	8.95	0	0.00	8.90	2	278	0.72%
2019/06/14	0	0.00	1	8.45	8.43	-1	310	-0.32%
2019/06/12	0	0.00	1.6	8.43	8.45	-1.6	321	-0.51%
2019/03/18	0	0.00	0.5	10.70	10.80	-0.5	492	-0.09%
2019/03/11	0	0.00	0.2	10.45	10.50	-0.2	526	-0.04%
2019/01/28	0	0.00	3	7.34	7.35	-3	532	-0.56%
2019/01/23	1	7.31	0	0.00	7.35	1	524	0.19%
2019/01/18	0	0.00	0.3	7.40	7.42	-0.3	528	-0.06%
2019/01/16	0	0.00	2	7.40	7.40	-2	542	-0.37%
2018/10/25	0	0.00	1	7.45	7.50	-1	860	-0.12%
2018/10/15	1	8.05	0	0.00	8.00	1	698	0.14%
2018/09/11	0	0.00	5	7.90	7.92	-5	867	-0.58%
2018/09/07	2	8.02	0	0.00	8.01	2	862	0.23%
2018/09/04	3	8.12	0	0.00	8.14	3	865	0.35%
2018/08/31	2	8.00	0	0.00	8.01	2	869	0.23%
2018/08/09	0	0.00	3	7.77	7.80	-3	853	-0.35%
2018/07/25	0	0.00	6	7.69	7.48	-6	829	-0.72%
2018/07/24	6	7.53	0	0.00	7.58	6	823	0.73%
2018/07/16	3	7.43	0	0.00	7.45	3	785	0.38%
2018/06/25	0	0.00	2	7.57	7.56	-2	882	-0.23%
2018/06/11	0	0.00	0.4	7.52	7.60	-0.4	1,277	-0.03%
2018/05/07	2	7.98	0	0.00	8.03	2	1,079	0.19%
2018/02/06	11	8.49	0	0.00	8.56	11	548	2.01%
2018/01/17	0	0.00	5	9.23	9.36	-5	520	-0.96%
2018/01/12	4	9.32	0	0.00	9.32	4	525	0.76%