四維航 (5608)-國票-天祥券商分點個股進出

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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	0	0.00	1	19.85	19.55	-1	2,347	-0.04%
2024/05/02	44	19.75	0	0.00	19.70	44	2,310	1.90%
2024/04/30	4	20.04	49	20.09	20.10	-45	2,282	-1.97%
2024/04/29	42	19.70	8	19.80	19.55	34	2,135	1.59%
2024/04/26	5	19.45	45	19.45	19.35	-40	2,060	-1.94%
2024/04/25	43	18.85	0	0.00	18.60	43	1,981	2.17%
2024/04/23	1	18.65	1	18.65	18.75	0	2,006	0.00%
2024/04/22	0	0.00	1	19.00	18.55	-1	2,014	-0.05%
2024/04/19	1	18.76	1	19.25	18.55	0	1,982	0.00%
2024/04/17	2	18.50	0	0.00	18.45	2	1,895	0.11%
2024/04/16	1	18.50	0	0.00	18.40	1	1,925	0.05%
2024/04/15	6	19.50	0	0.00	19.30	6	1,958	0.31%
2024/04/12	2	19.33	2	19.30	19.45	0	1,975	0.00%
2024/04/11	3	18.65	2	18.75	18.65	1	1,996	0.05%
2024/04/10	1	18.60	1	18.60	18.55	0	2,156	0.00%
2024/04/08	1	18.30	0	0.00	18.45	1	2,280	0.04%
2024/03/28	0	0.00	2	18.50	18.40	-2	2,567	-0.08%
2024/03/21	0	0.00	3	19.00	19.05	-3	3,085	-0.10%
2024/03/20	1	19.20	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	1	19.70	19.45	-1	3,173	-0.03%
2024/03/15	1	18.95	0	0.00	19.65	1	3,269	0.03%
2024/03/05	0	0.00	6	20.20	20.10	-6	6,441	-0.09%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/02/29	0	0.00	43	20.00	20.10	-43	7,190	-0.60%
2024/02/26	6	19.85	0	0.00	19.80	6	7,127	0.08%
2024/02/23	1	19.80	0	0.00	19.65	1	7,108	0.01%
2024/02/22	3	19.97	1	20.25	20.10	2	7,088	0.03%
2024/02/21	4	20.03	1	20.15	20.05	3	7,042	0.04%
2024/02/19	2	19.45	2	19.40	19.40	0	6,946	0.00%
2024/02/15	2	18.85	0	0.00	19.05	2	6,941	0.03%
2024/02/01	43	19.50	0	0.00	19.55	43	6,923	0.62%
2024/01/25	2	19.58	0	0.00	19.40	2	6,925	0.03%
2024/01/24	0	0.00	1	20.00	19.70	-1	6,922	-0.01%
2024/01/23	1	19.60	0	0.00	19.60	1	6,912	0.01%
2024/01/18	0	0.00	1	19.30	19.35	-1	6,893	-0.01%
2024/01/17	0	0.00	46	19.00	19.10	-46	6,882	-0.67%
2024/01/16	1	19.55	0	0.00	19.50	1	6,859	0.01%
2024/01/15	2	20.10	2	20.00	20.00	0	6,851	0.00%
2024/01/10	0	0.00	2	19.70	19.80	-2	6,925	-0.03%
2024/01/09	47	20.35	0	0.00	20.30	47	6,893	0.68%
2024/01/08	2	21.50	0	0.00	21.30	2	6,839	0.03%
2024/01/05	1	21.45	2	21.65	21.70	-1	6,793	-0.01%
2024/01/04	2	21.63	2	21.58	21.55	0	6,685	0.00%
2024/01/03	0	0.00	1.4	20.86	20.95	-1.4	6,539	-0.02%
2024/01/02	4	21.36	0	0.00	20.75	4	6,532	0.06%
2023/12/28	1	20.70	0	0.00	20.55	1	6,461	0.02%
2023/12/27	0	0.00	1	21.05	20.90	-1	6,449	-0.02%
2023/12/26	1	20.95	21.6	21.00	20.95	-20.6	6,427	-0.32%
2023/12/25	1	20.65	1	20.45	20.40	0	6,355	0.00%
2023/12/22	0	0.00	1.5	21.94	21.90	-1.5	6,274	-0.02%
2023/12/21	3	21.90	26.2	21.82	22.10	-23.2	6,181	-0.38%
2023/12/20	0	0.00	10	21.30	21.45	-10	6,018	-0.17%
2023/12/19	7	21.30	1	21.45	21.40	6	5,989	0.10%
2023/12/18	15.2	21.57	1	21.75	21.70	14.2	5,966	0.24%
2023/12/15	1.5	21.27	0	0.00	21.25	1.5	5,984	0.03%
2023/12/14	27	21.29	1	21.70	21.10	26	6,033	0.43%
2023/12/13	1	21.90	25	22.30	21.65	-24	6,061	-0.40%
2023/12/12	26	21.71	2	21.80	21.65	24	6,318	0.38%
2023/12/11	3	22.15	15	22.07	22.00	-12	6,362	-0.19%
2023/12/08	5	22.44	2	22.55	22.15	3	6,290	0.05%
2023/12/07	13	22.78	2	22.50	22.50	11	6,127	0.18%
2023/12/06	24	23.66	32	23.83	23.55	-8	5,917	-0.14%
2023/12/05	40	24.50	16	24.34	24.00	24	5,593	0.43%
2023/12/04	29	22.21	33	22.76	23.35	-4	4,171	-0.10%
2023/12/01	7	21.21	22	21.06	21.25	-15	3,637	-0.41%
2023/11/30	3	20.10	4	20.05	19.95	-1	3,249	-0.03%
2023/11/29	9	19.71	0	0.00	19.80	9	3,115	0.29%
2023/11/28	0	0.00	36.3	20.20	20.20	-36.3	2,523	-1.44%
2023/11/24	0	0.00	3	18.05	18.05	-3	2,319	-0.13%
2023/11/22	0	0.00	5	17.90	17.85	-5	2,358	-0.21%
2023/11/09	0	0.00	1	17.75	17.75	-1	3,359	-0.03%
2023/10/31	1	17.90	0	0.00	17.70	1	3,556	0.03%
2023/10/27	0	0.00	1	18.25	18.10	-1	3,587	-0.03%
2023/10/17	1	18.50	0	0.00	18.55	1	3,792	0.03%
2023/10/11	0	0.00	1	19.25	19.10	-1	3,896	-0.03%
2023/10/06	4	19.65	0	0.00	19.60	4	3,913	0.10%
2023/10/04	4	19.05	0	0.00	19.15	4	3,898	0.10%
2023/09/27	25	19.70	0	0.00	19.65	25	3,860	0.65%
2023/09/22	2	19.90	0	0.00	19.90	2	3,917	0.05%
2023/09/21	6	20.00	4	20.00	20.00	2	3,909	0.05%
2023/09/20	1	21.15	57	20.97	20.45	-56	3,869	-1.45%
2023/09/18	4	20.60	0	0.00	20.55	4	3,597	0.11%
2023/09/15	26	20.53	10.1	20.73	20.55	15.9	3,512	0.45%
2023/09/14	2	19.68	3	19.77	19.75	-1	3,182	-0.03%
2023/09/12	0	0.00	2	18.90	18.90	-2	3,116	-0.06%
2023/09/08	1	19.35	0	0.00	19.05	1	3,176	0.03%
2023/09/06	2	19.45	0	0.00	19.20	2	3,152	0.06%
2023/09/04	0.6	19.09	0	0.00	19.35	0.6	3,185	0.02%
2023/08/29	1	19.30	1	19.50	19.65	0	3,199	0.00%
2023/08/28	1	19.40	0	0.00	19.15	1	3,217	0.03%
2023/08/25	0.2	20.00	0	0.00	19.65	0.2	3,188	0.01%
2023/08/24	5	19.75	0	0.00	19.70	5	3,164	0.16%
2023/08/23	3	20.70	0	0.00	20.25	3	3,126	0.10%
2023/08/22	3	19.83	9.6	20.39	20.45	-6.6	3,054	-0.22%
2023/08/21	5	20.87	8	20.60	20.10	-3	2,924	-0.10%
2023/08/18	2	19.50	1.1	20.40	20.40	0.9	2,443	0.04%
2023/08/16	2	18.13	0	0.00	18.00	2	2,295	0.09%
2023/08/15	3	18.15	0	0.00	18.15	3	2,295	0.13%
2023/08/11	0	0.00	605	18.30	18.10	-605	2,244	-26.96%	大賣/鉅額交易
2023/08/07	1	19.20	0	0.00	19.25	1	2,122	0.05%
2023/08/02	5	19.80	0	0.00	19.40	5	2,161	0.23%
2023/07/31	2	19.68	5	19.56	19.55	-3	2,185	-0.14%
2023/07/28	3	20.07	0	0.00	20.00	3	2,149	0.14%
2023/07/27	3	19.63	0	0.00	19.70	3	2,062	0.15%
2023/07/21	6	20.00	0	0.00	19.80	6	1,997	0.30%
2023/07/20	1	20.20	0	0.00	20.15	1	1,999	0.05%
2023/07/19	2	20.43	0	0.00	20.10	2	1,989	0.10%
2023/07/13	1	21.90	44	21.80	21.70	-43	2,005	-2.14%
2023/07/12	1	22.30	30	22.26	22.30	-29	2,005	-1.45%
2023/07/04	44	23.69	4	23.65	23.55	40	2,185	1.83%
2023/07/03	4	23.70	0	0.00	23.50	4	2,209	0.18%
2023/06/29	0	0.00	2	22.60	22.55	-2	2,179	-0.09%
2023/06/27	2	23.05	0	0.00	22.90	2	2,254	0.09%
2023/06/09	0	0.00	20	23.48	23.35	-20	3,148	-0.64%
2023/06/08	20	23.55	0	0.00	23.55	20	3,264	0.61%
2023/06/07	0	0.00	6	23.30	23.20	-6	3,577	-0.17%
2023/06/06	0	0.00	1	23.15	23.15	-1	3,690	-0.03%
2023/06/05	1	23.10	0	0.00	23.00	1	3,938	0.03%
2023/06/02	8	22.67	1	22.80	22.85	7	4,096	0.17%
2023/06/01	1	22.90	0	0.00	22.50	1	4,484	0.02%
2023/05/30	6	22.95	0	0.00	22.90	6	5,964	0.10%
2023/05/26	6	23.05	5	23.00	23.00	1	8,096	0.01%
2023/05/25	1	23.80	0	0.00	23.50	1	8,546	0.01%
2023/05/24	1	23.85	0	0.00	23.85	1	8,656	0.01%
2023/05/23	0	0.00	3	24.00	23.85	-3	8,694	-0.03%
2023/05/19	0	0.00	1	23.55	23.50	-1	8,705	-0.01%
2023/05/18	3	23.65	0	0.00	23.65	3	8,712	0.03%
2023/05/17	0	0.00	2	23.80	23.75	-2	8,721	-0.02%
2023/05/16	1	23.75	1	23.80	23.75	0	8,744	0.00%
2023/05/12	16	23.63	15	23.73	23.75	1	8,843	0.01%
2023/05/10	1	23.90	0	0.00	24.10	1	8,858	0.01%
2023/04/26	0	0.00	1	24.10	24.40	-1	9,140	-0.01%
2023/04/20	1	26.35	6	26.33	26.30	-5	9,116	-0.05%
2023/04/19	10	26.40	0	0.00	26.35	10	9,142	0.11%
2023/04/18	19	26.87	1	27.00	26.75	18	9,138	0.20%
2023/04/17	8	27.20	2.1	27.30	27.30	5.9	9,142	0.06%
2023/04/14	0	0.00	2	27.08	27.10	-2	9,195	-0.02%
2023/04/13	0	0.00	2	26.90	26.85	-2	9,191	-0.02%
2023/04/12	0	0.00	2	26.95	26.95	-2	9,219	-0.02%
2023/04/11	3	27.00	4	27.08	27.05	-1	9,229	-0.01%
2023/04/10	11	27.17	5	27.11	27.10	6	9,280	0.06%
2023/04/07	0	0.00	9	27.25	27.25	-9	9,327	-0.10%
2023/04/06	10	26.60	0	0.00	26.60	10	9,454	0.11%
2023/03/31	16	26.32	1	26.40	26.30	15	9,552	0.16%
2023/03/30	0	0.00	2	26.30	26.30	-2	10,377	-0.02%
2023/03/29	3	26.35	0	0.00	26.30	3	10,589	0.03%
2023/03/28	3	26.50	0	0.00	26.45	3	10,780	0.03%
2023/03/27	22	27.09	0	0.00	27.05	22	10,957	0.20%
2023/03/23	6	26.28	12	26.41	26.20	-6	11,589	-0.05%
2023/03/22	21	27.40	5	27.60	27.10	16	11,652	0.14%
2023/03/21	23	27.35	1	27.40	27.35	22	11,700	0.19%
2023/03/20	31	27.55	31	27.34	27.10	0	11,728	0.00%
2023/03/17	1	27.55	3	27.38	27.45	-2	11,858	-0.02%
2023/03/16	4	27.79	5	28.40	27.20	-1	11,863	-0.01%
2023/03/15	62	28.84	62	28.46	28.10	0	11,814	0.00%
2023/03/14	1	28.20	1	28.80	28.55	0	11,682	0.00%
2023/03/13	16	28.70	2	28.88	28.85	14	11,698	0.12%
2023/03/10	36	29.40	62	29.39	28.65	-26	11,695	-0.22%
2023/03/09	2	29.30	6	29.51	29.45	-4	11,772	-0.03%
2023/03/08	13	29.82	12	29.25	29.20	1	11,774	0.01%
2023/03/07	8	30.33	2	30.25	30.15	6	11,672	0.05%
2023/03/06	10	30.48	70	30.22	30.50	-60	11,831	-0.51%
2023/03/03	15	30.17	11	30.07	30.80	4	11,762	0.03%
2023/03/02	44	29.90	138.6	29.67	29.70	-94.6	11,512	-0.82%	大賣/
2023/03/01	67	28.90	39	29.00	28.40	28	10,692	0.26%
2023/02/24	48	27.58	59	28.00	28.60	-11	9,782	-0.11%
2023/02/23	78	25.57	27	26.01	26.10	51	8,677	0.59%
2023/02/22	46	24.66	1	24.65	24.60	45	8,298	0.54%
2023/02/21	47	24.22	55	24.35	24.35	-8	8,256	-0.10%
2023/02/20	0	0.00	2	23.90	23.95	-2	8,417	-0.02%
2023/02/17	0	0.00	10	23.70	23.70	-10	8,808	-0.11%
2023/02/16	2	23.80	0	0.00	23.80	2	9,135	0.02%
2023/02/15	16	23.51	0	0.00	23.60	16	9,238	0.17%
2023/02/14	2	23.55	0	0.00	23.55	2	9,274	0.02%
2023/02/13	6	23.38	0	0.00	23.35	6	9,331	0.06%
2023/02/10	0	0.00	2	24.05	24.05	-2	9,472	-0.02%
2023/02/07	0	0.00	2	24.70	24.70	-2	9,825	-0.02%
2023/02/03	15	25.43	8	25.51	25.25	7	9,994	0.07%
2023/02/02	5	25.10	0	0.00	25.20	5	9,867	0.05%
2023/02/01	4	25.19	8	25.10	25.05	-4	9,828	-0.04%
2023/01/31	2	24.98	0	0.00	24.95	2	9,801	0.02%
2023/01/30	1	24.50	2	24.53	24.60	-1	9,787	-0.01%
2023/01/16	9	23.97	0	0.00	24.05	9	9,731	0.09%
2023/01/10	0	0.00	39	24.48	24.20	-39	9,755	-0.40%
2023/01/09	4	24.28	0	0.00	24.35	4	9,774	0.04%
2023/01/06	40	24.20	1	24.15	24.20	39	9,808	0.40%
2023/01/05	0	0.00	1	24.45	24.30	-1	9,838	-0.01%
2023/01/04	2	24.35	0	0.00	24.35	2	9,848	0.02%
2022/12/30	0	0.00	1	25.40	25.10	-1	9,835	-0.01%
2022/12/29	1	25.05	0	0.00	25.05	1	9,871	0.01%
2022/12/28	1	25.15	0	0.00	25.05	1	9,954	0.01%
2022/12/27	1	25.80	0	0.00	25.45	1	9,993	0.01%
2022/12/26	3	25.62	0	0.00	25.60	3	9,946	0.03%
2022/12/23	2	26.25	5	26.45	26.45	-3	9,782	-0.03%
2022/12/22	90	27.66	94	27.69	26.65	-4	9,662	-0.04%
2022/12/21	0	0.00	6	26.31	26.25	-6	8,896	-0.07%
2022/12/20	6	25.50	23	26.16	25.45	-17	8,722	-0.19%
2022/12/19	10	25.53	10	26.46	25.35	0	8,595	0.00%
2022/12/16	38	26.58	40	26.34	26.25	-2	8,458	-0.02%
2022/12/15	51	25.75	21	25.70	25.65	30	8,039	0.37%
2022/12/14	2	24.70	0	0.00	24.70	2	8,006	0.02%
2022/12/13	12	25.97	20	26.00	25.60	-8	7,850	-0.10%
2022/12/12	1	25.80	0	0.00	25.45	1	7,823	0.01%
2022/12/09	0	0.00	2	25.95	26.00	-2	7,872	-0.03%
2022/12/08	40.6	24.95	23	24.87	25.05	17.6	7,941	0.22%
2022/12/07	3	24.93	1	25.60	25.10	2	7,959	0.03%
2022/12/06	5	25.25	0	0.00	25.15	5	7,863	0.06%
2022/12/05	1.2	25.76	0	0.00	25.60	1.2	7,800	0.02%
2022/12/02	5	25.80	1.1	25.80	25.80	3.9	7,704	0.05%
2022/12/01	6	26.28	20	25.93	26.15	-14	7,618	-0.18%
2022/11/30	1	25.10	1	25.20	25.10	0	7,320	0.00%
2022/11/29	3	24.92	1	25.25	25.25	2	7,262	0.03%
2022/11/28	71	24.84	0.1	25.30	24.80	70.9	7,178	0.99%
2022/11/25	3.1	25.11	2	24.98	24.80	1.1	6,882	0.02%
2022/11/24	1	24.10	0	0.00	23.95	1	6,605	0.02%
2022/11/23	0	0.00	10	23.75	23.65	-10	6,241	-0.16%
2022/11/22	10	23.35	0	0.00	23.15	10	6,260	0.16%
2022/11/18	2	24.95	3	24.53	24.20	-1	6,163	-0.02%
2022/11/17	2	25.10	1	25.15	25.00	1	6,069	0.02%
2022/11/16	1	24.90	4	25.18	24.95	-3	6,012	-0.05%
2022/11/15	5	24.80	14	25.03	24.95	-9	5,867	-0.15%
2022/11/14	3	23.98	4	23.79	24.50	-1	5,499	-0.02%
2022/11/11	3	23.22	7	23.22	22.90	-4	5,274	-0.08%
2022/11/09	6	23.06	1	23.10	23.35	5	5,225	0.10%
2022/11/08	26	23.67	20	23.85	23.20	6	5,211	0.12%
2022/11/07	13	22.65	11	23.15	23.50	2	5,072	0.04%
2022/11/04	2	22.50	0	0.00	22.10	2	4,849	0.04%
2022/11/03	0	0.00	3	21.60	21.60	-3	4,732	-0.06%
2022/11/02	1	22.40	0	0.00	22.00	1	4,731	0.02%
2022/11/01	1	22.45	3	22.42	22.00	-2	4,681	-0.04%
2022/10/31	4	23.10	0	0.00	22.95	4	4,593	0.09%
2022/10/28	5	23.62	0	0.00	23.45	5	4,610	0.11%
2022/10/27	1	23.90	1	24.20	24.25	0	4,627	0.00%
2022/10/26	1	23.90	0	0.00	23.90	1	4,657	0.02%
2022/10/25	1	24.50	0	0.00	24.35	1	4,668	0.02%
2022/10/24	0	0.00	2	25.10	24.80	-2	4,708	-0.04%
2022/10/21	2	24.43	0	0.00	23.90	2	4,699	0.04%
2022/10/18	1	24.80	2	24.95	24.75	-1	4,725	-0.02%
2022/10/17	3	23.78	1	24.40	24.65	2	4,804	0.04%
2022/10/14	1	24.55	1	25.45	25.30	0	4,938	0.00%
2022/10/13	3	25.70	15	25.07	24.10	-12	4,966	-0.24%
2022/10/12	11	26.54	0	0.00	26.10	11	5,050	0.22%
2022/10/11	1	27.75	2	27.35	27.30	-1	5,033	-0.02%
2022/10/07	1	28.20	13	28.16	28.20	-12	5,016	-0.24%
2022/10/06	14	27.90	14	28.04	28.20	0	5,012	0.00%
2022/10/05	10	27.55	1	27.65	27.80	9	4,976	0.18%
2022/10/04	0	0.00	5	26.25	27.05	-5	4,909	-0.10%
2022/09/30	0	0.00	2	23.75	24.45	-2	4,871	-0.04%
2022/09/29	1	24.35	0	0.00	24.40	1	4,901	0.02%
2022/09/28	1	25.35	1	25.20	24.10	0	4,936	0.00%
2022/09/27	2	27.05	2	26.58	26.55	0	4,900	0.00%
2022/09/26	5	26.98	13	26.67	26.60	-8	4,929	-0.16%
2022/09/23	2	28.83	1	28.90	28.65	1	4,933	0.02%
2022/09/22	5	28.22	8	28.53	28.15	-3	4,893	-0.06%
2022/09/21	6	28.40	5	28.60	28.30	1	4,823	0.02%
2022/09/19	3	28.02	0	0.00	27.40	3	4,889	0.06%
2022/09/16	0	0.00	9	28.67	29.00	-9	4,918	-0.18%
2022/09/15	9	28.03	39	28.24	28.40	-30	4,890	-0.61%
2022/09/14	1	27.00	2	27.15	27.15	-1	4,792	-0.02%
2022/09/13	2	26.95	0	0.00	26.70	2	4,781	0.04%
2022/09/12	38	27.73	0	0.00	27.05	38	4,898	0.78%
2022/09/08	5	26.54	2	27.15	26.45	3	4,919	0.06%
2022/09/07	4	26.65	0	0.00	26.90	4	4,965	0.08%
2022/09/06	2	27.10	3	27.15	27.15	-1	4,974	-0.02%
2022/09/05	4	26.50	1	26.25	26.10	3	4,966	0.06%
2022/09/02	2	26.50	11	26.22	26.20	-9	5,028	-0.18%
2022/09/01	2	27.75	1	27.60	27.35	1	5,040	0.02%
2022/08/31	4	27.96	2	28.35	28.25	2	5,093	0.04%
2022/08/30	3	28.38	0	0.00	28.40	3	5,074	0.06%
2022/08/29	7	28.44	0	0.00	28.30	7	5,086	0.14%
2022/08/26	0	0.00	1	30.45	30.40	-1	5,111	-0.02%
2022/08/25	4	30.50	8.9	30.52	30.45	-4.9	5,122	-0.09%
2022/08/24	0	0.00	3	30.40	30.25	-3	5,203	-0.06%
2022/08/23	0	0.00	1	30.50	30.50	-1	5,313	-0.02%
2022/08/22	27	30.74	14	30.81	30.70	13	5,367	0.24%
2022/08/19	10	32.15	0	0.00	31.85	10	5,425	0.18%
2022/08/18	6	32.35	14	32.52	32.35	-8	5,535	-0.14%
2022/08/17	25	31.86	22	31.88	31.90	3	5,699	0.05%
2022/08/16	5	31.60	5	31.85	31.15	0	5,937	0.00%
2022/08/15	21	31.72	20	31.81	32.10	1	6,298	0.02%
2022/08/12	4	31.94	14	31.91	32.15	-10	6,355	-0.16%
2022/08/11	37	31.59	41	31.42	31.30	-4	6,388	-0.06%
2022/08/10	6	31.33	2	31.30	31.25	4	6,427	0.06%
2022/08/09	5	30.89	4	30.89	31.05	1	6,501	0.02%
2022/08/08	1	30.30	31	30.11	30.50	-30	6,615	-0.45%
2022/08/05	3	30.25	0	0.00	30.50	3	6,694	0.04%
2022/08/04	2	29.60	1	29.85	29.85	1	6,843	0.01%
2022/08/03	0	0.00	35	30.00	30.05	-35	6,942	-0.50%
2022/08/02	12	30.76	0	0.00	30.70	12	7,204	0.17%
2022/08/01	1	31.20	1	31.60	31.90	0	7,446	0.00%
2022/07/29	39	32.06	0	0.00	31.55	39	7,651	0.51%
2022/07/28	0	0.00	2	31.68	31.40	-2	7,832	-0.03%
2022/07/27	2	31.55	0	0.00	31.75	2	8,157	0.02%
2022/07/26	2	31.45	0	0.00	31.25	2	8,303	0.02%
2022/07/25	1	31.65	2	31.65	31.70	-1	8,565	-0.01%
2022/07/22	2	32.03	4	32.54	32.40	-2	8,659	-0.02%
2022/07/21	69	32.43	64	32.11	32.25	5	8,824	0.06%
2022/07/20	4	31.53	0	0.00	31.05	4	8,884	0.05%
2022/07/19	6	32.67	7	33.31	33.30	-1	9,059	-0.01%
2022/07/18	0	0.00	33	32.02	31.95	-33	9,250	-0.36%
2022/07/15	32	31.39	0	0.00	31.40	32	10,030	0.32%
2022/07/14	1	31.95	2	31.95	32.15	-1	11,848	-0.01%
2022/07/13	2	31.65	7	31.78	31.65	-5	12,520	-0.04%
2022/07/11	3	32.25	0	0.00	32.45	3	13,093	0.02%
2022/07/08	24	32.84	11	32.77	32.75	13	13,146	0.10%
2022/07/07	7	31.19	3	31.42	31.60	4	13,115	0.03%
2022/07/06	4	31.21	4	31.45	31.10	0	13,094	0.00%
2022/07/05	0	0.00	4	31.31	31.55	-4	13,081	-0.03%
2022/07/04	2	30.28	8	30.09	30.20	-6	13,091	-0.05%
2022/07/01	10	30.75	9	31.07	29.30	1	13,082	0.01%
2022/06/30	8	31.68	25	31.65	31.45	-17	13,010	-0.13%
2022/06/29	2	32.85	1	33.20	32.75	1	12,971	0.01%
2022/06/28	6	33.53	2	33.90	33.80	4	12,960	0.03%
2022/06/27	100	34.30	98	34.42	34.65	2	12,946	0.02%
2022/06/24	90	32.97	88	32.42	32.30	2	12,844	0.02%
2022/06/23	19.4	32.59	19	32.16	31.90	0.4	12,823	0.00%
2022/06/22	4	34.56	0	0.00	33.00	4	12,847	0.03%
2022/06/21	33	34.79	4	34.73	34.80	29	12,780	0.23%
2022/06/20	79	36.12	78	34.78	34.00	1	12,761	0.01%
2022/06/17	1	38.00	0	0.00	37.65	1	12,687	0.01%
2022/06/16	5	38.36	3	39.38	37.50	2	12,707	0.02%
2022/06/14	3	39.18	8	39.91	39.60	-5	12,968	-0.04%
2022/06/13	3	40.58	0	0.00	40.05	3	13,235	0.02%
2022/06/10	1	42.45	0	0.00	42.30	1	13,667	0.01%
2022/06/09	4	43.24	4	43.24	43.10	0	14,312	0.00%
2022/06/08	0	0.00	1	45.10	44.35	-1	15,286	-0.01%
2022/06/07	2	44.53	2	44.95	44.60	0	16,911	0.00%
2022/06/06	2	45.35	3	44.87	44.50	-1	17,329	-0.01%
2022/06/02	0	0.00	4	45.04	44.95	-4	17,409	-0.02%
2022/05/31	28	44.86	26	44.65	44.55	2	17,930	0.01%
2022/05/30	10	44.99	10	44.87	44.85	0	18,006	0.00%
2022/05/27	7	45.10	3	45.10	45.10	4	18,173	0.02%
2022/05/26	6	45.09	7	45.41	45.15	-1	18,374	-0.01%
2022/05/25	9	45.76	7	45.64	45.00	2	19,013	0.01%
2022/05/24	70	45.51	84	45.30	45.10	-14	19,477	-0.07%
2022/05/23	34	44.98	3	45.20	44.75	31	19,728	0.16%
2022/05/20	3	43.25	13	43.16	43.00	-10	19,665	-0.05%
2022/05/19	3	42.35	53	42.38	43.00	-50	20,738	-0.24%
2022/05/17	2	43.60	3	42.82	42.75	-1	21,280	0.00%
2022/05/16	2	42.45	5	43.09	43.65	-3	21,284	-0.01%
2022/05/13	1	43.40	1	43.40	43.35	0	21,195	0.00%
2022/05/12	4	43.48	0	0.00	42.75	4	21,177	0.02%
2022/05/11	2	44.53	0	0.00	44.80	2	21,046	0.01%
2022/05/10	7	45.57	9	45.71	45.20	-2	21,060	-0.01%
2022/05/09	8	45.96	6	46.31	44.40	2	20,835	0.01%
2022/05/06	15	46.11	13	46.36	46.25	2	20,764	0.01%
2022/05/05	2	46.18	9	46.38	46.25	-7	20,663	-0.03%
2022/05/04	13	46.10	14	46.02	45.30	-1	20,480	0.00%
2022/05/03	10	43.86	2	43.95	44.05	8	20,208	0.04%
2022/04/29	1	44.55	8	44.99	44.50	-7	20,137	-0.03%
2022/04/28	5	43.26	6	42.67	42.45	-1	19,944	-0.01%
2022/04/27	8	42.97	4	43.86	43.15	4	19,857	0.02%
2022/04/26	11	44.10	0	0.00	43.40	11	19,656	0.06%
2022/04/25	17	45.36	6	45.65	45.25	11	19,467	0.06%
2022/04/22	8	49.01	5	49.00	48.70	3	19,228	0.02%
2022/04/21	21	49.57	43	49.53	49.00	-22	18,969	-0.12%
2022/04/20	158	49.60	137	50.37	48.25	21	18,197	0.12%	大買/大賣/
2022/04/19	28	47.91	58	47.74	47.25	-30	16,420	-0.18%
2022/04/18	7	45.91	3	46.32	45.40	4	15,772	0.03%
2022/04/15	17	46.92	15.4	45.47	45.60	1.6	15,688	0.01%
2022/04/14	2	44.10	25	44.33	44.10	-23	15,270	-0.15%
2022/04/13	0	0.00	6	43.66	43.55	-6	15,274	-0.04%
2022/04/12	3	42.32	1	42.95	42.95	2	15,396	0.01%
2022/04/08	6	42.75	31	42.86	42.90	-25	15,461	-0.16%
2022/04/07	29	41.29	0	0.00	41.00	29	15,455	0.19%
2022/04/06	2	42.93	0	0.00	42.80	2	15,481	0.01%
2022/04/01	1	43.70	0	0.00	43.60	1	15,596	0.01%
2022/03/31	0	0.00	1	43.40	43.45	-1	15,620	-0.01%
2022/03/30	4	43.95	2	44.05	44.00	2	15,630	0.01%
2022/03/29	0	0.00	1	44.20	44.10	-1	15,639	-0.01%
2022/03/28	5	43.80	0	0.00	44.05	5	15,700	0.03%
2022/03/25	2	43.03	2	43.10	43.10	0	15,880	0.00%
2022/03/24	0	44.55	1	45.00	44.45	-1	15,869	-0.01%
2022/03/23	2	45.28	5	45.07	44.90	-3	16,004	-0.02%
2022/03/22	0	0.00	1	45.40	44.90	-1	16,094	-0.01%
2022/03/21	1	45.25	1	45.45	45.40	0	16,239	0.00%
2022/03/18	2	44.88	6	44.98	45.00	-4	16,282	-0.02%
2022/03/17	5	45.49	4	45.46	45.80	1	16,302	0.01%
2022/03/16	7	45.28	15	45.22	44.45	-8	16,384	-0.05%
2022/03/15	31	46.05	11	46.77	45.20	20	16,604	0.12%
2022/03/14	27	48.87	25	48.52	47.80	2	16,799	0.01%
2022/03/11	129	47.53	135	47.62	48.15	-6	16,313	-0.04%	大買/大賣/
2022/03/10	49	47.29	73	47.41	47.10	-24	15,460	-0.16%
2022/03/09	17	44.51	24	43.86	45.10	-7	14,030	-0.05%
2022/03/08	12	41.01	3	41.80	41.00	9	14,081	0.06%
2022/03/07	4	43.65	5	44.10	43.05	-1	13,978	-0.01%
2022/03/04	30	45.55	23.3	45.54	45.25	6.7	13,893	0.05%
2022/03/03	2	45.15	2	44.98	44.95	0	13,591	0.00%
2022/03/02	5	44.66	2	45.40	44.50	3	13,513	0.02%
2022/03/01	4	44.40	3	44.72	44.80	1	13,411	0.01%
2022/02/25	23	46.15	9	46.48	44.50	14	13,260	0.11%
2022/02/24	16	44.82	18	43.73	43.95	-2	12,558	-0.02%
2022/02/23	9	44.19	14	44.60	44.10	-5	11,928	-0.04%
2022/02/22	12	42.89	12	42.80	41.95	0	11,487	0.00%
2022/02/21	42	45.98	12	46.83	43.80	30	11,259	0.27%
2022/02/18	62	42.69	90	43.24	44.30	-28	10,238	-0.27%
2022/02/17	1	40.40	1	40.90	40.30	0	9,889	0.00%
2022/02/16	11	40.69	22	40.92	41.00	-11	9,903	-0.11%
2022/02/15	0	0.00	6	39.80	39.70	-6	9,942	-0.06%
2022/02/14	10	39.45	2	39.68	38.95	8	10,035	0.08%
2022/02/11	3	40.23	0	0.00	39.90	3	10,082	0.03%
2022/02/10	11	40.04	2	40.13	40.45	9	10,322	0.09%
2022/02/09	1	39.60	0	0.00	39.20	1	10,424	0.01%
2022/02/08	10	39.09	7	39.06	38.95	3	10,534	0.03%
2022/02/07	1	37.75	3	38.35	39.05	-2	10,725	-0.02%
2022/01/26	0	0.00	11.4	35.75	35.60	-11.4	11,122	-0.10%
2022/01/25	2	36.08	0	0.00	35.30	2	11,231	0.02%
2022/01/24	7.6	36.63	14	36.14	37.05	-6.4	11,282	-0.06%
2022/01/21	13	37.17	5	36.80	36.70	8	11,408	0.07%
2022/01/20	1	38.20	0	0.00	38.50	1	11,467	0.01%
2022/01/19	4	38.95	0	0.00	38.45	4	11,563	0.03%
2022/01/18	5	39.65	1	39.95	39.65	4	11,669	0.03%
2022/01/17	1	39.65	0.3	39.60	39.50	0.7	11,855	0.01%
2022/01/14	1	40.15	0	0.00	40.00	1	12,072	0.01%
2022/01/13	2	41.23	4.4	40.60	40.50	-2.4	12,124	-0.02%
2022/01/12	0	0.00	10	40.55	41.20	-10	12,267	-0.08%
2022/01/11	1	41.30	0	0.00	40.95	1	12,517	0.01%
2022/01/10	14	41.15	6	40.88	40.90	8	12,993	0.06%
2022/01/07	1	41.60	3	42.38	41.90	-2	13,083	-0.02%
2022/01/06	6	43.76	1	44.10	43.00	5	13,411	0.04%
2022/01/05	32	43.83	4	44.10	43.70	28	13,643	0.21%
2022/01/04	4	44.43	26	44.38	44.65	-22	13,686	-0.16%
2022/01/03	9	44.07	16.5	44.01	44.20	-7.5	14,030	-0.05%
2021/12/30	22	45.00	25	45.97	45.20	-3	14,555	-0.02%
2021/12/29	24	45.20	6.1	45.16	45.40	17.9	14,770	0.12%
2021/12/28	8	46.73	7	46.33	45.90	1	15,060	0.01%
2021/12/27	1	46.05	5	46.06	46.10	-4	15,409	-0.03%
2021/12/24	4	46.64	0	0.00	46.60	4	15,659	0.03%
2021/12/23	6.1	47.88	5	47.54	46.85	1.1	16,080	0.01%
2021/12/22	17	47.72	3	47.95	47.60	14	16,309	0.09%
2021/12/21	5	47.46	5	47.80	48.30	0	16,421	0.00%
2021/12/20	1	46.75	0	0.00	46.70	1	16,321	0.01%
2021/12/17	4	47.14	7	47.41	46.45	-3	16,507	-0.02%
2021/12/16	8	46.74	0	0.00	46.40	8	16,710	0.05%
2021/12/15	7	46.10	7	46.53	46.75	0	16,713	0.00%
2021/12/14	8	46.04	22	46.10	44.70	-14	16,837	-0.08%
2021/12/13	1	47.55	0	0.00	47.00	1	17,025	0.01%
2021/12/10	9	49.16	3	48.83	48.15	6	17,372	0.03%
2021/12/09	5	51.70	10.3	50.75	51.00	-5.3	17,736	-0.03%
2021/12/08	17	49.81	22	50.11	50.20	-5	17,981	-0.03%
2021/12/07	5.2	44.79	3	44.83	45.80	2.2	17,768	0.01%
2021/12/06	3	44.08	27	44.09	43.80	-24	18,102	-0.13%
2021/12/03	46	43.56	2	44.65	43.25	44	18,761	0.23%
2021/12/02	40	44.31	64	44.57	44.05	-24	19,708	-0.12%
2021/12/01	0	0.00	1	42.15	42.45	-1	19,899	-0.01%
2021/11/30	4	42.11	5	42.20	42.70	-1	20,658	0.00%
2021/11/29	4	41.41	1	41.00	40.75	3	21,644	0.01%
2021/11/25	2	43.30	2	43.63	42.85	0	23,768	0.00%
2021/11/24	7	43.57	7	43.03	43.60	0	25,368	0.00%
2021/11/23	6	42.87	4	42.73	42.50	2	25,959	0.01%
2021/11/22	3	43.25	5.3	42.94	43.15	-2.3	27,384	-0.01%
2021/11/19	27.1	42.94	11	43.20	42.40	16.1	28,767	0.06%
2021/11/18	2	43.10	2	43.48	43.00	0	30,998	0.00%
2021/11/17	6.2	42.52	105	43.02	43.05	-98.8	31,371	-0.31%	大賣/
2021/11/16	25	44.12	21	43.80	44.20	4	32,589	0.01%
2021/11/15	105	42.53	0	0.00	42.70	105	34,574	0.30%	大買/鉅額交易
2021/11/12	4	42.30	5	42.44	42.55	-1	35,327	0.00%
2021/11/11	3	43.38	5	42.99	41.50	-2	35,478	-0.01%
2021/11/10	11	44.14	13	43.66	43.35	-2	35,594	-0.01%
2021/11/09	8	44.13	5	44.70	43.90	3	35,942	0.01%
2021/11/08	4	44.21	6	44.08	44.30	-2	35,955	-0.01%
2021/11/05	2	43.25	0	0.00	43.30	2	36,121	0.01%
2021/11/04	10	43.57	17	44.09	42.90	-7	36,514	-0.02%
2021/11/03	9	43.07	24	43.13	43.45	-15	37,824	-0.04%
2021/11/02	0	0.00	94	41.60	41.10	-94	38,083	-0.25%
2021/11/01	19	41.57	82	41.15	41.10	-63	38,111	-0.17%
2021/10/29	3	40.57	9	40.67	40.80	-6	38,187	-0.02%
2021/10/28	1	41.60	2	41.60	40.20	-1	38,417	0.00%
2021/10/27	41	41.04	30	40.75	40.65	11	38,808	0.03%
2021/10/26	64	41.83	4	41.49	42.00	60	39,488	0.15%
2021/10/25	39	41.63	14	42.54	42.00	25	40,330	0.06%
2021/10/22	85	41.23	0	0.00	41.10	85	40,941	0.21%
2021/10/21	3	43.73	2	43.48	43.30	1	41,212	0.00%
2021/10/20	27	43.79	26	43.41	43.20	1	41,449	0.00%
2021/10/19	38	44.53	28	44.84	44.10	10	41,844	0.02%
2021/10/18	36	44.10	45	44.21	45.65	-9	42,166	-0.02%
2021/10/15	3	44.35	3	44.15	44.30	0	42,403	0.00%
2021/10/14	6	44.38	11	44.05	44.20	-5	42,793	-0.01%
2021/10/13	18	44.53	6	45.63	43.50	12	42,883	0.03%
2021/10/12	8	46.67	16	46.82	45.90	-8	44,043	-0.02%
2021/10/08	22	48.79	12	48.41	48.70	10	44,735	0.02%
2021/10/07	20	47.78	23	48.31	48.50	-3	45,111	-0.01%
2021/10/06	6	46.58	0	0.00	45.00	6	45,156	0.01%
2021/10/05	33	47.44	12	47.80	47.85	21	45,594	0.05%
2021/10/04	7	50.75	3	48.50	47.00	4	46,100	0.01%
2021/10/01	8	54.75	6	54.57	53.00	2	47,629	0.00%
2021/09/30	8	57.69	10	58.36	58.40	-2	49,158	0.00%
2021/09/29	9	55.79	15	56.17	54.70	-6	48,845	-0.01%
2021/09/28	14	55.64	19	56.43	55.50	-5	48,637	-0.01%
2021/09/27	1	57.80	9	58.50	58.20	-8	48,523	-0.02%
2021/09/24	7	59.39	17	59.06	58.60	-10	48,505	-0.02%
2021/09/23	33	59.23	31	58.69	58.10	2	48,309	0.00%
2021/09/22	10	57.07	11	57.02	57.70	-1	48,010	0.00%
2021/09/17	55	57.86	60	57.58	58.00	-5	47,987	-0.01%
2021/09/16	30	57.72	27	57.74	57.30	3	47,791	0.01%
2021/09/15	16	58.94	14	59.49	59.20	2	47,790	0.00%
2021/09/14	46	61.28	30	60.58	59.10	16	47,320	0.03%
2021/09/13	35	61.74	23	62.19	61.50	12	47,114	0.03%
2021/09/10	17	60.79	29	59.70	59.80	-12	46,563	-0.03%
2021/09/09	22	59.48	14	59.35	59.90	8	46,502	0.02%
2021/09/08	18	58.49	21	58.83	60.30	-3	48,879	-0.01%
2021/09/07	47	58.60	128	58.98	57.60	-81	50,797	-0.16%	大賣/
2021/09/06	24	58.74	17	58.82	55.80	7	52,497	0.01%
2021/09/03	22	61.76	87	60.28	60.70	-65	54,167	-0.12%
2021/09/02	140.1	61.04	350	62.43	63.80	-210	54,218	-0.39%	大買/大賣/鉅額交易
2021/09/01	136.1	64.29	118	62.24	61.90	18.1	55,198	0.03%	大買/大賣/
2021/08/31	47	67.91	86	67.33	67.70	-39	54,516	-0.07%
2021/08/30	15	68.16	46	67.45	67.00	-31	53,818	-0.06%
2021/08/27	35	64.65	31	65.71	64.30	4	52,661	0.01%
2021/08/26	31	67.25	217	66.43	66.60	-186	52,777	-0.35%	大賣/鉅額交易
2021/08/25	103	62.97	45	64.51	65.70	58	52,918	0.11%	大買/
2021/08/24	186	62.99	87	63.49	63.80	99	52,005	0.19%	大買/
2021/08/23	3	57.77	16.1	60.50	60.50	-13.1	50,543	-0.03%
2021/08/20	198	53.64	42	53.94	55.00	156	51,324	0.30%	大買/鉅額交易
2021/08/19	178	53.90	56	54.96	51.70	122	51,051	0.24%	大買/鉅額交易
2021/08/18	234	48.34	61	50.99	52.40	173	50,007	0.35%	大買/鉅額交易
2021/08/17	12	49.70	12	48.60	47.70	0	50,557	0.00%
2021/08/16	32	49.09	2	48.10	48.50	30	50,984	0.06%
2021/08/13	4	51.58	6	50.65	49.50	-2	51,529	0.00%
2021/08/12	5	49.26	6	49.70	50.30	-1	51,812	0.00%
2021/08/11	26	49.38	48	49.34	49.10	-22	52,430	-0.04%
2021/08/10	30	53.04	28	52.90	50.40	2	52,970	0.00%
2021/08/09	46	53.65	35	53.73	52.10	11	52,740	0.02%
2021/08/06	13	50.96	18	53.39	54.10	-5	51,535	-0.01%
2021/08/05	2	50.30	5	50.05	49.20	-3	51,190	-0.01%
2021/08/04	3	51.27	6	51.57	50.90	-3	51,652	-0.01%
2021/08/03	32	52.26	12	51.88	51.20	20	53,098	0.04%
2021/08/02	15	51.01	8	50.85	51.00	7	53,338	0.01%
2021/07/30	21	53.28	6	53.45	50.00	15	54,107	0.03%
2021/07/29	9	51.45	11	52.35	54.40	-2	53,367	0.00%
2021/07/28	36	48.05	55	47.82	49.50	-19	52,449	-0.04%
2021/07/27	28	47.89	22	47.62	46.50	6	51,673	0.01%
2021/07/26	18	50.76	6	50.00	49.30	12	51,299	0.02%
2021/07/23	4	51.33	4	51.93	53.50	0	50,976	0.00%
2021/07/22	30	49.71	45	50.26	49.85	-15	50,458	-0.03%
2021/07/21	95	56.60	106	52.97	51.70	-11	49,923	-0.02%	大賣/
2021/07/20	9	54.91	25	54.64	56.40	-16	49,293	-0.03%
2021/07/19	11	55.55	11	55.72	55.10	0	48,920	0.00%
2021/07/16	109	56.98	106	55.22	55.00	3	48,672	0.01%	大買/大賣/
2021/07/15	92	54.40	59	54.13	55.90	33	47,599	0.07%
2021/07/14	19	52.02	29	53.13	50.90	-10	47,513	-0.02%
2021/07/13	9	56.48	6	56.15	54.40	3	46,883	0.01%
2021/07/12	28	63.86	28	62.04	60.40	0	47,094	0.00%
2021/07/09	43	66.44	34	66.39	62.70	9	46,827	0.02%
2021/07/08	242	72.41	212	70.42	68.30	30	47,679	0.06%	大買/大賣/
2021/07/07	27	72.14	38.5	74.38	71.10	-11.5	46,134	-0.02%
2021/07/06	1	68.00	7	64.11	69.30	-6	44,771	-0.01%
2021/07/02	1	67.50	4	70.00	67.50	-3	45,037	-0.01%
2021/07/01	2	67.50	1	70.20	69.00	1	45,081	0.00%
2021/06/30	4	63.00	2	61.25	63.90	2	45,006	0.00%
2021/06/29	4	59.50	0	0.00	59.00	4	44,970	0.01%
2021/06/25	0	0.00	1	59.90	59.40	-1	44,861	0.00%
2021/06/24	1	57.00	27	58.93	60.90	-26	44,838	-0.06%
2021/06/22	15.5	69.09	44	68.24	68.90	-28.5	44,606	-0.06%
2021/06/21	37	62.52	6	63.63	63.80	31	44,233	0.07%
2021/06/18	15	53.47	20	57.00	58.00	-5	45,082	-0.01%
2021/06/17	74	51.03	53	51.80	52.80	21	45,290	0.05%
2021/06/16	66	46.66	500.3	46.35	48.05	-434.3	42,907	-1.01%	大賣/鉅額交易
2021/06/15	189	42.55	73	42.46	43.70	116	40,585	0.29%	大買/鉅額交易
2021/06/11	387	38.14	86.4	38.84	39.75	300.6	37,979	0.79%	大買/鉅額交易
2021/06/10	4.1	35.63	4	35.70	36.15	0.1	36,106	0.00%
2021/06/09	59	37.54	54	37.45	36.60	5	35,605	0.01%
2021/06/08	11	36.06	5.1	36.90	36.90	5.9	33,536	0.02%
2021/06/07	8.1	34.84	2	34.00	33.55	6.1	33,183	0.02%
2021/06/04	5.5	37.19	7	36.27	35.45	-1.5	32,705	0.00%
2021/06/03	16.1	38.30	15	39.11	38.30	1.1	32,180	0.00%
2021/06/02	38	38.86	28.5	39.00	37.70	9.6	31,370	0.03%
2021/06/01	14.5	35.28	12	36.01	36.60	2.5	29,844	0.01%
2021/05/31	10	36.32	9	37.04	35.20	1	29,322	0.00%
2021/05/28	22	36.35	8	36.83	36.25	14	28,468	0.05%
2021/05/27	15	35.88	9	36.24	35.55	6	27,260	0.02%
2021/05/26	26	33.62	33	34.63	34.70	-7	26,202	-0.03%
2021/05/25	22	33.52	27	32.70	33.00	-5	25,070	-0.02%
2021/05/24	16	30.97	28	33.06	33.25	-12	23,739	-0.05%
2021/05/21	8	29.28	41	29.63	30.25	-33	23,232	-0.14%
2021/05/20	56	29.26	28	29.03	27.50	28	22,566	0.12%
2021/05/19	1	28.70	10	28.24	27.90	-9	22,070	-0.04%
2021/05/18	53	27.14	144	26.87	26.95	-91	21,209	-0.43%	大賣/
2021/05/17	101	25.21	5.2	25.20	25.20	95.8	20,287	0.47%	大買/
2021/05/14	1	28.10	3	29.00	27.95	-2	19,953	-0.01%
2021/05/13	21	31.73	7	32.67	31.05	14	19,467	0.07%
2021/05/12	10	36.38	4	35.90	34.45	6	19,082	0.03%
2021/05/11	43	38.16	24	37.89	38.25	19	18,559	0.10%
2021/05/10	0	0.00	1.1	35.55	35.55	-1.1	16,953	-0.01%
2021/05/07	3	29.43	4	32.09	32.35	-1	16,299	-0.01%
2021/05/06	0	0.00	1	29.50	29.45	-1	15,030	-0.01%
2021/05/05	0	0.00	4	28.10	28.15	-4	14,974	-0.03%
2021/05/04	0	0.00	4	26.20	26.10	-4	14,922	-0.03%
2021/04/29	0	0.00	0.4	28.50	29.00	-0.4	14,880	0.00%
2021/04/28	2	27.85	4	28.28	28.30	-2	14,931	-0.01%
2021/04/27	2	28.95	0	0.00	28.85	2	14,965	0.01%
2021/04/26	0	0.00	1	28.30	28.85	-1	14,986	-0.01%
2021/04/23	0	0.00	11	27.20	27.00	-11	14,973	-0.07%
2021/04/22	0	0.00	5	30.00	30.00	-5	15,665	-0.03%
2021/04/21	19.2	32.57	2	33.30	33.30	17.2	15,530	0.11%
2021/04/20	15	29.70	16	29.85	30.30	-1	15,294	-0.01%
2021/04/19	5	26.75	3	27.55	27.55	2	14,488	0.01%
2021/04/16	4	24.76	7	23.80	25.05	-3	14,367	-0.02%
2021/04/15	7	23.01	0	0.00	22.80	7	13,506	0.05%
2021/04/14	24.5	22.43	132	22.77	23.00	-107.5	13,125	-0.82%	大賣/鉅額交易
2021/04/13	15	20.95	72	21.60	21.65	-57	11,426	-0.50%
2021/04/12	6	19.67	4.1	19.87	19.70	1.9	10,992	0.02%
2021/04/09	121	19.33	19.5	18.89	18.80	101.5	10,562	0.96%	大買/鉅額交易
2021/04/08	3	19.57	20	19.51	19.65	-17	10,215	-0.17%
2021/04/07	2	19.45	13	18.71	19.35	-11	10,214	-0.11%
2021/04/06	12	17.92	27	18.00	18.10	-15	10,228	-0.15%
2021/04/01	0	0.00	13	17.90	18.00	-13	10,401	-0.12%
2021/03/31	20	18.17	0	0.00	18.00	20	10,538	0.19%
2021/03/30	10	17.67	8	18.17	17.65	2	10,717	0.02%
2021/03/29	2	18.70	18	18.45	18.20	-16	11,215	-0.14%
2021/03/26	2	17.55	4	17.68	17.75	-2	11,431	-0.02%
2021/03/25	3	16.73	11	16.59	16.45	-8	11,419	-0.07%
2021/03/24	8	17.25	14	17.04	17.15	-6	11,581	-0.05%
2021/03/23	70	18.10	46	18.25	17.55	24	11,514	0.21%
2021/03/22	19	18.35	33	18.52	18.75	-14	10,458	-0.13%
2021/03/19	14	16.23	11	16.97	17.05	3	9,986	0.03%
2021/03/18	19	14.56	3	15.07	15.50	16	9,503	0.17%
2021/03/17	4	13.70	6	13.65	14.10	-2	9,043	-0.02%
2021/03/16	1	13.50	41	13.41	13.85	-40	8,790	-0.46%
2021/03/15	17	12.57	16	12.43	12.75	1	8,337	0.01%
2021/03/12	1	11.75	6	11.74	11.60	-5	8,069	-0.06%
2021/03/11	11	12.06	33	11.88	11.75	-22	8,026	-0.27%
2021/03/08	2	11.70	10	12.05	11.65	-8	7,835	-0.10%
2021/03/02	15	11.42	0	0.00	11.30	15	7,715	0.19%
2021/02/26	0	0.00	9	11.57	11.70	-9	7,669	-0.12%
2021/02/25	5	11.60	5	11.55	11.65	0	7,613	0.00%
2021/02/23	3	12.52	5	12.40	11.90	-2	7,470	-0.03%
2021/02/22	11	12.02	1	12.20	12.10	10	7,259	0.14%
2021/02/19	1	11.75	1	12.35	11.50	0	7,117	0.00%
2021/02/18	0	0.00	2.5	11.35	11.35	-2.5	6,852	-0.04%
2021/02/17	0	0.00	2	10.20	10.35	-2	6,787	-0.03%
2021/02/05	1	9.90	0	0.00	9.90	1	6,741	0.01%
2021/02/03	2	10.00	0	0.00	9.98	2	6,780	0.03%
2021/02/02	21	10.15	9	10.54	10.35	12	7,029	0.17%
2021/02/01	0	0.00	6	10.20	9.91	-6	6,936	-0.09%
2021/01/29	0	0.00	1	10.30	9.81	-1	6,910	-0.01%
2021/01/28	0	0.00	18	10.15	10.25	-18	7,253	-0.25%
2021/01/27	6	10.03	0	0.00	9.96	6	7,213	0.08%
2021/01/26	14	10.38	13	10.20	10.15	1	7,288	0.01%
2021/01/25	6	10.68	0	0.00	10.75	6	7,238	0.08%
2021/01/22	5	10.41	6	9.98	10.25	-1	7,138	-0.01%
2021/01/21	2	9.73	10	10.38	9.72	-8	7,113	-0.11%
2021/01/20	17	9.79	3	9.96	9.56	14	7,016	0.20%
2021/01/19	7	10.96	2	11.80	10.45	5	6,930	0.07%
2021/01/18	11	11.14	2	10.70	11.00	9	6,890	0.13%
2021/01/15	8	11.56	6	11.44	11.20	2	6,737	0.03%
2021/01/14	2	11.70	0	0.00	12.35	2	5,819	0.03%
2021/01/13	9	11.53	0	0.00	11.25	9	5,699	0.16%
2021/01/07	0	0.00	4	11.54	11.40	-4	5,419	-0.07%
2021/01/06	5	12.35	0	0.00	12.20	5	5,345	0.09%
2021/01/05	10	12.85	0	0.00	13.00	10	5,299	0.19%
2021/01/04	0	0.00	3	13.00	13.10	-3	5,336	-0.06%
2020/12/31	10	12.83	38	13.00	13.00	-28	5,289	-0.53%
2020/12/30	12	12.74	3	12.65	12.70	9	5,236	0.17%
2020/12/29	5	14.88	18	14.98	13.20	-13	5,090	-0.26%
2020/12/28	78	14.34	16	13.89	14.50	62	4,900	1.27%
2020/12/25	10	12.83	0.8	13.15	13.20	9.2	4,643	0.20%
2020/12/24	29	12.49	19	12.11	12.40	10	4,435	0.23%
2020/12/23	61	10.60	47	10.73	11.95	14	4,179	0.33%
2020/12/22	1	10.95	134	10.95	10.90	-133	3,646	-3.65%	大賣/鉅額交易
2020/12/21	3	9.98	0	0.00	9.98	3	3,314	0.09%
2020/12/18	1	8.79	0	0.00	9.08	1	3,239	0.03%
2020/12/17	1	8.35	2	8.18	8.26	-1	3,017	-0.03%
2020/12/16	1	8.12	1	8.50	8.48	0	2,959	0.00%
2020/12/15	102	8.47	6	8.29	8.03	96	2,864	3.35%	大買/
2020/12/14	0	0.00	5	7.74	7.94	-5	2,668	-0.19%
2020/12/11	8	7.38	0	0.00	7.33	8	2,575	0.31%
2020/12/10	1	7.65	1	7.65	7.55	0	2,564	0.00%
2020/12/09	5	7.74	80	7.68	7.70	-75	2,571	-2.92%
2020/12/08	73	7.77	10	7.81	7.79	63	2,572	2.45%
2020/12/07	40	7.35	0	0.00	7.40	40	2,475	1.62%
2020/12/04	5	7.35	0	0.00	7.37	5	2,501	0.20%
2020/12/02	0	0.00	10	7.58	7.51	-10	2,732	-0.37%
2020/12/01	8	7.60	0	0.00	7.53	8	2,731	0.29%
2020/11/26	0	0.00	15	7.52	7.57	-15	2,822	-0.53%
2020/11/25	0	0.00	3	7.37	7.32	-3	2,833	-0.11%
2020/11/24	10	7.18	0	0.00	7.18	10	2,799	0.36%
2020/11/19	0	0.00	5	7.31	7.17	-5	2,827	-0.18%
2020/11/17	0	0.00	3	7.03	7.06	-3	2,791	-0.11%
2020/11/12	13	7.04	0	0.00	7.08	13	2,794	0.47%
2020/11/11	1	7.20	0	0.00	7.18	1	2,779	0.04%
2020/11/10	3	7.99	20	7.81	7.20	-17	2,747	-0.62%
2020/11/05	10	7.35	20	7.21	7.19	-10	2,383	-0.42%
2020/11/03	0	0.00	1	6.95	6.95	-1	2,005	-0.05%
2020/10/30	15	7.02	10	7.03	6.94	5	1,880	0.27%
2020/10/29	10	7.15	3	7.08	7.16	7	1,871	0.37%
2020/10/28	2	7.04	0	0.00	6.99	2	1,802	0.11%
2020/10/27	0	0.00	4	7.17	7.19	-4	1,782	-0.22%
2020/10/26	0	0.00	3	7.35	7.39	-3	1,757	-0.17%
2020/10/13	0	0.00	2	6.71	6.70	-2	1,671	-0.12%
2020/10/12	4	6.65	0	0.00	6.60	4	1,669	0.24%
2020/09/15	1	7.12	0	0.00	7.14	1	1,822	0.05%
2020/09/14	5	7.08	0	0.00	7.05	5	1,842	0.27%
2020/09/11	5	7.45	0	0.00	7.23	5	1,823	0.27%
2020/09/10	5	7.94	0	0.00	7.68	5	1,828	0.27%
2020/09/09	5	7.86	5	7.95	7.92	0	1,807	0.00%
2020/09/08	55	7.98	0	0.00	7.85	55	1,773	3.10%
2020/09/02	0	0.00	3	7.13	7.11	-3	1,693	-0.18%
2020/09/01	2	7.22	0	0.00	7.30	2	1,740	0.11%
2020/08/31	4	6.98	0	0.00	6.98	4	1,627	0.25%
2020/08/28	0	0.00	2	6.40	6.35	-2	1,565	-0.13%
2020/08/26	50	6.55	50	6.46	6.46	0	1,574	0.00%
2020/08/21	0	0.00	1	6.12	6.11	-1	1,525	-0.07%
2020/08/20	0.2	6.00	0	0.00	6.02	0.2	1,530	0.01%
2020/08/12	1	6.30	0	0.00	6.17	1	1,474	0.07%
2020/07/03	1	6.90	30	6.69	6.90	-29	1,429	-2.03%
2020/06/29	0	0.00	8	6.38	6.33	-8	1,200	-0.67%
2020/06/22	30	6.59	0	0.00	6.55	30	1,161	2.58%
2020/06/19	8	6.54	0	0.00	6.54	8	1,151	0.70%
2020/06/18	0	0.00	3	6.55	6.54	-3	1,123	-0.27%
2020/06/17	1	6.53	0	0.00	6.53	1	1,107	0.09%
2020/06/12	0	0.00	1	6.23	6.21	-1	1,048	-0.10%
2020/06/11	1	6.13	0	0.00	6.13	1	1,049	0.10%
2020/06/10	3	6.40	0	0.00	6.40	3	1,019	0.29%
2020/06/09	2	6.55	0	0.00	6.55	2	984	0.20%
2020/06/05	0	0.00	2	5.77	5.77	-2	761	-0.26%
2020/06/02	2	5.15	0	0.00	5.15	2	712	0.28%
2020/03/31	0	0.00	0.7	4.55	4.57	-0.7	381	-0.19%
2020/03/30	0	0.00	3	4.47	4.57	-3	382	-0.78%
2019/12/26	0.8	8.00	0	0.00	8.02	0.8	168	0.45%
2019/07/22	20	9.55	0	0.00	9.51	20	316	6.31%
2019/06/10	0	0.00	1.4	8.37	8.43	-1.4	347	-0.40%
2019/05/03	0	0.00	0.2	9.65	9.70	-0.2	379	-0.05%
2018/09/26	0	0.00	5	7.90	7.92	-5	672	-0.74%
2018/08/24	0	0.00	1	8.09	8.09	-1	915	-0.11%
2018/08/17	0	0.00	1	7.60	7.63	-1	839	-0.12%
2018/08/10	1	7.67	0	0.00	7.67	1	851	0.12%
2018/08/08	0	0.00	11	7.91	7.92	-11	835	-1.32%
2018/08/07	10	8.07	1	8.02	8.00	9	820	1.10%
2018/08/03	0	0.00	1	7.60	7.58	-1	748	-0.13%
2018/08/01	0	0.00	6	7.58	7.58	-6	756	-0.79%
2018/07/26	1	7.52	0	0.00	7.48	1	839	0.12%
2018/07/25	1	7.52	0	0.00	7.48	1	829	0.12%
2018/07/23	1	7.40	0	0.00	7.40	1	807	0.12%
2018/07/17	1	7.36	0	0.00	7.35	1	786	0.13%
2018/07/05	0	0.00	53	7.18	7.19	-53	802	-6.60%
2018/07/03	0	0.00	15	7.27	7.30	-15	821	-1.83%
2018/06/19	1	7.42	0	0.00	7.41	1	1,291	0.08%
2018/06/05	1	7.40	0	0.00	7.64	1	1,233	0.08%
2018/05/30	2	7.36	0	0.00	7.40	2	1,176	0.17%
2018/05/29	1	7.42	0	0.00	7.42	1	1,170	0.09%
2018/05/04	0	0.00	5	7.84	7.83	-5	1,047	-0.48%
2018/02/22	0	0.00	0.1	8.90	8.85	-0.1	560	-0.02%
2018/01/22	4	9.21	0	0.00	9.16	4	530	0.75%
2018/01/19	11	9.24	0	0.00	9.27	11	524	2.10%
2018/01/16	0	0.00	1	9.23	9.25	-1	528	-0.19%
2018/01/04	0	0.00	1	9.29	9.30	-1	485	-0.22%
2018/01/02	1	9.50	0	0.00	9.54	1	454	0.22%