四維航 (5608)-元大-承德券商分點個股進出

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-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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	0	0.00	1	19.15	19.35	-1	2,060	-0.05%
2024/04/19	14	18.68	4	18.86	18.55	10	1,982	0.50%
2024/04/17	0	18.60	0	0.00	18.45	0	1,895	0.00%
2024/04/16	0	19.00	0	0.00	18.40	0	1,925	0.00%
2024/04/15	1	19.55	2	19.55	19.30	-1	1,958	-0.05%
2024/04/12	2	19.10	0	0.00	19.45	2	1,975	0.10%
2024/04/11	2	18.75	0	0.00	18.65	2	1,996	0.10%
2024/04/09	10	18.75	10	18.72	18.65	0	2,212	0.00%
2024/04/08	5	18.20	1	18.40	18.45	4	2,280	0.18%
2024/04/03	1	18.35	0	0.00	18.35	1	2,287	0.04%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/28	2	18.55	0	0.00	18.40	2	2,567	0.08%
2024/03/27	0	0.00	2	18.48	18.45	-2	2,659	-0.08%
2024/03/19	10	19.40	10	19.55	19.45	0	3,173	0.00%
2024/03/18	10	19.10	10	19.10	19.20	0	3,222	0.00%
2024/03/13	3	19.45	0	0.00	19.40	3	3,451	0.09%
2024/03/12	1	19.85	0	0.00	19.85	1	3,653	0.03%
2024/03/11	2	19.90	2	20.00	19.85	0	3,991	0.00%
2024/03/07	2	19.60	10	19.50	19.50	-8	5,923	-0.14%
2024/03/06	0	0.00	1	20.15	19.80	-1	6,307	-0.02%
2024/03/04	2	19.70	0	0.00	19.80	2	7,003	0.03%
2024/02/21	10	20.10	0	0.00	20.05	10	7,042	0.14%
2024/02/20	15	19.63	15	19.73	19.70	0	6,968	0.00%
2024/02/19	5	19.40	5	19.45	19.40	0	6,946	0.00%
2024/02/15	0	0.00	1	18.80	19.05	-1	6,941	-0.01%
2024/02/05	6	18.85	1	18.85	18.85	5	6,951	0.07%
2024/01/29	1	19.35	0	0.00	19.65	1	6,912	0.01%
2024/01/18	10	19.25	10	19.40	19.35	0	6,893	0.00%
2024/01/17	0	0.00	4	19.10	19.10	-4	6,882	-0.06%
2024/01/16	5	19.55	0	0.00	19.50	5	6,859	0.07%
2024/01/12	0	0.00	7	20.00	20.00	-7	6,861	-0.10%
2024/01/09	0	0.00	1	20.55	20.30	-1	6,893	-0.01%
2024/01/05	1	21.90	0	0.00	21.70	1	6,793	0.01%
2024/01/04	24	21.55	26.1	21.47	21.55	-2.1	6,685	-0.03%
2024/01/02	54	20.75	56	21.24	20.75	-2	6,532	-0.03%
2023/12/28	0	0.00	2	20.70	20.55	-2	6,461	-0.03%
2023/12/26	6	20.95	6	20.90	20.95	0	6,427	0.00%
2023/12/22	2	22.05	0	0.00	21.90	2	6,274	0.03%
2023/12/21	13	21.98	7	22.16	22.10	6	6,181	0.10%
2023/12/20	0	0.00	1	21.25	21.45	-1	6,018	-0.02%
2023/12/19	72	21.45	70	21.77	21.40	2	5,989	0.03%
2023/12/18	58	21.68	50	21.57	21.70	8	5,966	0.13%
2023/12/15	0	0.00	1	21.25	21.25	-1	5,984	-0.02%
2023/12/14	5	21.10	5	21.80	21.10	0	6,033	0.00%
2023/12/13	4	21.65	4	21.95	21.65	0	6,061	0.00%
2023/12/12	0	0.00	1	22.10	21.65	-1	6,318	-0.02%
2023/12/08	4	22.16	21	22.30	22.15	-17	6,290	-0.27%
2023/12/07	4	22.94	8	22.71	22.50	-4	6,127	-0.07%
2023/12/06	6	23.39	2	23.18	23.55	4	5,917	0.07%
2023/12/05	69	24.20	56	24.02	24.00	13	5,593	0.23%
2023/12/04	16	22.06	8	22.73	23.35	8	4,171	0.19%
2023/12/01	52	21.30	55	20.57	21.25	-3	3,637	-0.08%
2023/11/30	40	19.95	40	20.45	19.95	0	3,249	0.00%
2023/11/29	33	19.68	7	19.86	19.80	26	3,115	0.83%
2023/11/28	1	19.55	26	19.66	20.20	-25	2,523	-0.99%
2023/11/27	4	18.40	4	18.55	18.40	0	2,339	0.00%
2023/11/22	1	17.95	0	0.00	17.85	1	2,358	0.04%
2023/11/17	2.3	17.98	0	0.00	18.00	2.3	2,569	0.09%
2023/11/13	5	17.45	5	17.50	17.30	0	3,343	0.00%
2023/11/09	5	17.80	5	17.76	17.75	0	3,359	0.00%
2023/11/02	0	0.00	2	18.05	18.10	-2	3,540	-0.06%
2023/11/01	1	17.70	0	0.00	17.80	1	3,551	0.03%
2023/10/23	1	18.15	0	0.00	18.25	1	3,799	0.03%
2023/10/19	3	18.85	3	19.10	18.80	0	3,831	0.00%
2023/10/18	2	18.75	2	18.60	18.55	0	3,807	0.00%
2023/10/17	1	18.65	0	0.00	18.55	1	3,792	0.03%
2023/10/06	10	19.58	10	19.57	19.60	0	3,913	0.00%
2023/10/04	5	18.65	5	18.90	19.15	0	3,898	0.00%
2023/10/02	2	19.15	0	0.00	19.15	2	3,882	0.05%
2023/09/28	8	19.70	7	19.90	19.70	1	3,856	0.03%
2023/09/27	120	19.71	120	19.99	19.65	0	3,860	0.00%	大買/大賣/
2023/09/25	0	0.00	4	19.80	19.85	-4	3,897	-0.10%
2023/09/22	5	19.90	0	0.00	19.90	5	3,917	0.13%
2023/09/21	8	20.05	8	20.48	20.00	0	3,909	0.00%
2023/09/20	4	20.68	2	20.85	20.45	2	3,869	0.05%
2023/09/19	109	20.65	110	20.72	20.65	-1	3,679	-0.03%	大買/大賣/
2023/09/18	57	20.53	58	20.71	20.55	-1	3,597	-0.03%
2023/09/15	21	20.65	22	20.49	20.55	-1	3,512	-0.03%
2023/09/14	16	19.75	18	19.74	19.75	-2	3,182	-0.06%
2023/09/13	0	0.00	0	18.90	18.95	0	3,091	0.00%
2023/09/08	11	19.20	11	19.35	19.05	0	3,176	0.00%
2023/08/30	3	19.40	0	0.00	19.25	3	3,199	0.09%
2023/08/28	0.5	19.40	0	0.00	19.15	0.5	3,217	0.01%
2023/08/25	34	19.65	0.4	20.00	19.65	33.6	3,188	1.05%
2023/08/24	0	0.00	4	20.00	19.70	-4	3,164	-0.13%
2023/08/23	66	20.21	35	20.54	20.25	31	3,126	0.99%
2023/08/22	10	19.66	0	0.00	20.45	10	3,054	0.33%
2023/08/21	208	20.02	271	20.68	20.10	-63	2,924	-2.15%	大買/大賣/
2023/08/18	2	19.60	26	20.03	20.40	-24	2,443	-0.98%
2023/08/16	15	18.00	0	0.00	18.00	15	2,295	0.65%
2023/08/15	5	18.20	0	0.00	18.15	5	2,295	0.22%
2023/08/14	1.4	17.60	0	0.00	17.55	1.4	2,277	0.06%
2023/08/11	0	0.00	1	18.10	18.10	-1	2,244	-0.04%
2023/08/10	2	18.75	1	18.90	18.70	1	2,124	0.05%
2023/08/09	2	18.95	0	0.00	18.85	2	2,121	0.09%
2023/08/07	2	19.15	0	0.00	19.25	2	2,122	0.09%
2023/08/01	1	19.70	0	0.00	19.75	1	2,201	0.05%
2023/07/28	3	20.00	3	20.20	20.00	0	2,149	0.00%
2023/07/27	3	19.55	0	0.00	19.70	3	2,062	0.15%
2023/07/26	0	0.00	1	19.30	19.10	-1	2,021	-0.05%
2023/07/25	0	0.00	6	18.85	18.90	-6	2,016	-0.30%
2023/07/21	0	0.00	14	19.85	19.80	-14	1,997	-0.70%
2023/07/20	0	0.00	1	20.15	20.15	-1	1,999	-0.05%
2023/07/18	2	20.58	0	0.00	20.40	2	2,023	0.10%
2023/07/14	5	22.20	0	0.00	22.30	5	1,989	0.25%
2023/07/13	0	0.00	1	21.80	21.70	-1	2,005	-0.05%
2023/07/12	2	22.75	15	22.33	22.30	-13	2,005	-0.65%
2023/07/10	1	23.00	0	0.00	22.75	1	2,026	0.05%
2023/07/03	1	23.80	1	23.55	23.50	0	2,209	0.00%
2023/06/30	5	22.90	5	22.90	22.90	0	2,191	0.00%
2023/06/28	1	22.70	0	0.00	22.60	1	2,201	0.05%
2023/06/21	0	0.00	2	23.10	23.10	-2	2,359	-0.08%
2023/06/19	1	23.50	0	0.00	23.35	1	2,520	0.04%
2023/06/14	0	0.00	1	23.80	23.65	-1	2,633	-0.04%
2023/06/13	0	0.00	2	23.15	23.15	-2	2,765	-0.07%
2023/06/12	0	0.00	1	23.20	23.15	-1	3,031	-0.03%
2023/06/08	3	23.70	1	23.70	23.55	2	3,264	0.06%
2023/06/07	0	0.00	1	23.15	23.20	-1	3,577	-0.03%
2023/06/06	2	23.30	0	0.00	23.15	2	3,690	0.05%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/29	1	23.15	0	0.00	23.10	1	6,939	0.01%
2023/05/26	1	23.00	0	0.00	23.00	1	8,096	0.01%
2023/05/25	1	23.50	0	0.00	23.50	1	8,546	0.01%
2023/05/24	1	23.75	0	0.00	23.85	1	8,656	0.01%
2023/05/23	1	23.80	0	0.00	23.85	1	8,694	0.01%
2023/05/22	0	0.00	1	23.70	23.95	-1	8,707	-0.01%
2023/05/18	1	23.75	2	23.70	23.65	-1	8,712	-0.01%
2023/05/12	2	23.75	0	0.00	23.75	2	8,843	0.02%
2023/05/10	0	0.00	2	24.10	24.10	-2	8,858	-0.02%
2023/05/08	2	23.58	5	23.60	23.40	-3	8,844	-0.03%
2023/04/26	3	24.10	0	0.00	24.40	3	9,140	0.03%
2023/04/25	2	25.05	0	0.00	24.55	2	9,128	0.02%
2023/04/21	3	25.58	0	0.00	25.50	3	9,128	0.03%
2023/04/19	0	0.00	2	26.40	26.35	-2	9,142	-0.02%
2023/04/18	0	0.00	2	26.75	26.75	-2	9,138	-0.02%
2023/04/17	2	27.30	2	27.33	27.30	0	9,142	0.00%
2023/04/11	0	0.00	1	27.00	27.05	-1	9,229	-0.01%
2023/04/07	3	27.25	0	0.00	27.25	3	9,327	0.03%
2023/04/06	2	26.70	4	26.68	26.60	-2	9,454	-0.02%
2023/03/31	3	26.45	0	0.00	26.30	3	9,552	0.03%
2023/03/29	2	26.50	0	0.00	26.30	2	10,589	0.02%
2023/03/22	1	27.15	0	0.00	27.10	1	11,652	0.01%
2023/03/17	2	27.25	0	0.00	27.45	2	11,858	0.02%
2023/03/16	2	28.00	18	27.84	27.20	-16	11,863	-0.13%
2023/03/15	6	28.35	5	28.21	28.10	1	11,814	0.01%
2023/03/14	1	28.85	0	0.00	28.55	1	11,682	0.01%
2023/03/13	2	28.80	2	28.70	28.85	0	11,698	0.00%
2023/03/09	2	29.55	0	0.00	29.45	2	11,772	0.02%
2023/03/08	4.4	29.29	0	0.00	29.20	4.4	11,774	0.04%
2023/03/07	1	30.15	5	30.15	30.15	-4	11,672	-0.03%
2023/03/06	7	30.62	0	0.00	30.50	7	11,831	0.06%
2023/03/03	9	30.53	12	30.04	30.80	-3	11,762	-0.03%
2023/03/02	22	29.70	14.1	29.80	29.70	7.9	11,512	0.07%
2023/03/01	56	28.38	52	29.26	28.40	4	10,692	0.04%
2023/02/24	148	27.48	162	27.55	28.60	-14	9,782	-0.14%	大買/大賣/
2023/02/23	18	26.24	100	26.14	26.10	-82	8,677	-0.95%
2023/02/22	2	24.70	1	24.75	24.60	1	8,298	0.01%
2023/02/21	1	24.35	6	24.04	24.35	-5	8,256	-0.06%
2023/02/17	1	23.75	0	0.00	23.70	1	8,808	0.01%
2023/02/15	2	23.50	5	23.55	23.60	-3	9,238	-0.03%
2023/02/14	1	23.80	1	23.60	23.55	0	9,274	0.00%
2023/02/10	1	24.20	0	0.00	24.05	1	9,472	0.01%
2023/02/08	20	24.70	6	24.70	24.65	14	9,803	0.14%
2023/02/03	1	25.55	4	25.53	25.25	-3	9,994	-0.03%
2023/02/02	0	0.00	1	25.20	25.20	-1	9,867	-0.01%
2023/02/01	0	0.00	3	25.20	25.05	-3	9,828	-0.03%
2023/01/31	62	24.90	0	0.00	24.95	62	9,801	0.63%
2023/01/30	1	24.60	0	0.00	24.60	1	9,787	0.01%
2023/01/17	2	24.80	0.1	24.55	24.65	1.9	9,777	0.02%
2023/01/16	1	23.95	10	24.00	24.05	-9	9,731	-0.09%
2023/01/11	10	24.48	0	0.00	24.20	10	9,747	0.10%
2023/01/04	3	24.45	0	0.00	24.35	3	9,848	0.03%
2022/12/29	0	0.00	9	24.94	25.05	-9	9,871	-0.09%
2022/12/28	1	25.20	0	0.00	25.05	1	9,954	0.01%
2022/12/27	2	25.80	1	25.35	25.45	1	9,993	0.01%
2022/12/26	24	25.66	5	25.55	25.60	19	9,946	0.19%
2022/12/23	11	26.39	10	26.66	26.45	1	9,782	0.01%
2022/12/22	85.1	27.14	103	27.74	26.65	-17.9	9,662	-0.18%	大賣/
2022/12/20	0	0.00	2	26.30	25.45	-2	8,722	-0.02%
2022/12/19	4	26.18	22	25.63	25.35	-18	8,595	-0.21%
2022/12/16	18	26.41	14	26.30	26.25	4	8,458	0.05%
2022/12/15	15	25.37	5	25.54	25.65	10	8,039	0.12%
2022/12/14	2	24.53	6	24.48	24.70	-4	8,006	-0.05%
2022/12/12	2	25.60	11	25.54	25.45	-9	7,823	-0.12%
2022/12/09	14	25.65	8	25.61	26.00	6	7,872	0.08%
2022/12/08	5	25.00	5	24.98	25.05	0	7,941	0.00%
2022/12/07	5.3	25.16	13	25.23	25.10	-7.7	7,959	-0.10%
2022/12/06	3	25.13	29	25.36	25.15	-26	7,863	-0.33%
2022/12/05	7.5	25.67	2	25.90	25.60	5.5	7,800	0.07%
2022/12/02	14	25.89	30	25.82	25.80	-16	7,704	-0.21%
2022/12/01	44	26.33	29	26.33	26.15	15	7,618	0.20%
2022/11/30	0	0.00	40	25.10	25.10	-40	7,320	-0.55%
2022/11/29	1	24.90	11.8	24.92	25.25	-10.8	7,262	-0.15%
2022/11/28	3	24.87	4	25.43	24.80	-1	7,178	-0.01%
2022/11/25	1	25.10	4	24.95	24.80	-3	6,882	-0.04%
2022/11/24	2	23.98	15.6	24.26	23.95	-13.6	6,605	-0.21%
2022/11/23	10	23.58	2	23.70	23.65	8	6,241	0.13%
2022/11/22	12	23.50	5	23.35	23.15	7	6,260	0.11%
2022/11/21	7	23.94	0	0.00	23.55	7	6,216	0.11%
2022/11/18	27	24.62	2	24.25	24.20	25	6,163	0.41%
2022/11/16	65	25.01	7	25.12	24.95	58	6,012	0.96%
2022/11/15	35	25.05	29	25.01	24.95	6	5,867	0.10%
2022/11/14	27	24.38	3	24.02	24.50	24	5,499	0.44%
2022/11/11	1	23.05	2	23.58	22.90	-1	5,274	-0.02%
2022/11/10	0	0.00	1	23.35	23.00	-1	5,219	-0.02%
2022/11/08	1	23.50	1	23.65	23.20	0	5,211	0.00%
2022/11/07	3	22.60	4	22.75	23.50	-1	5,072	-0.02%
2022/11/04	4	22.21	3	22.27	22.10	1	4,849	0.02%
2022/11/03	0	0.00	16	21.63	21.60	-16	4,732	-0.34%
2022/11/02	9	22.34	1	22.50	22.00	8	4,731	0.17%
2022/11/01	3	22.17	6	22.45	22.00	-3	4,681	-0.06%
2022/10/31	7	23.14	1	23.00	22.95	6	4,593	0.13%
2022/10/28	2	24.00	0	0.00	23.45	2	4,610	0.04%
2022/10/26	0	24.20	0	0.00	23.90	0	4,657	0.00%
2022/10/25	0	0.00	2	25.05	24.35	-2	4,668	-0.04%
2022/10/24	2	24.83	2	25.00	24.80	0	4,708	0.00%
2022/10/21	4	24.54	1	23.90	23.90	3	4,699	0.06%
2022/10/20	5	24.36	0	0.00	24.40	5	4,703	0.11%
2022/10/19	4	25.15	0	0.00	24.85	4	4,701	0.09%
2022/10/18	3	24.95	1	24.90	24.75	2	4,725	0.04%
2022/10/17	2	24.13	1	24.35	24.65	1	4,804	0.02%
2022/10/14	2	25.43	1.3	25.46	25.30	0.7	4,938	0.01%
2022/10/13	3	24.37	1	25.50	24.10	2	4,966	0.04%
2022/10/12	1	26.10	0	0.00	26.10	1	5,050	0.02%
2022/10/07	1	28.10	2	28.25	28.20	-1	5,016	-0.02%
2022/10/06	1	27.45	20	27.95	28.20	-19	5,012	-0.38%
2022/10/05	2	27.63	16	27.82	27.80	-14	4,976	-0.28%
2022/10/04	21	26.10	1	26.30	27.05	20	4,909	0.41%
2022/09/30	2	24.05	0	0.00	24.45	2	4,871	0.04%
2022/09/29	2	24.48	2	24.40	24.40	0	4,901	0.00%
2022/09/28	12	25.32	3.7	24.63	24.10	8.3	4,936	0.17%
2022/09/27	6	26.73	6	26.67	26.55	0	4,900	0.00%
2022/09/26	2	27.33	1	26.60	26.60	1	4,929	0.02%
2022/09/23	1	28.60	10	28.94	28.65	-9	4,933	-0.18%
2022/09/22	5	28.29	4	28.36	28.15	1	4,893	0.02%
2022/09/21	27	28.44	18	28.71	28.30	9	4,823	0.19%
2022/09/19	2	27.93	1	27.40	27.40	1	4,889	0.02%
2022/09/16	1	28.65	1	28.25	29.00	0	4,918	0.00%
2022/09/15	10	28.14	9	28.41	28.40	1	4,890	0.02%
2022/09/13	1	27.05	1	26.75	26.70	0	4,781	0.00%
2022/09/12	1	27.40	2	27.20	27.05	-1	4,898	-0.02%
2022/09/08	3	26.62	0	0.00	26.45	3	4,919	0.06%
2022/09/06	4	27.06	12	27.08	27.15	-8	4,974	-0.16%
2022/09/02	1	26.25	0.1	27.20	26.20	0.9	5,028	0.02%
2022/09/01	2	27.58	4	27.58	27.35	-2	5,040	-0.04%
2022/08/31	1	28.25	3	27.87	28.25	-2	5,093	-0.04%
2022/08/30	1	28.35	0	0.00	28.40	1	5,074	0.02%
2022/08/29	8	28.54	0	0.00	28.30	8	5,086	0.16%
2022/08/26	1	30.40	1	30.65	30.40	0	5,111	0.00%
2022/08/25	8	30.43	4	30.63	30.45	4	5,122	0.08%
2022/08/24	3	30.42	1	30.25	30.25	2	5,203	0.04%
2022/08/23	2	30.68	1	30.50	30.50	1	5,313	0.02%
2022/08/22	2	30.83	4	30.78	30.70	-2	5,367	-0.04%
2022/08/19	3	32.17	2	31.85	31.85	1	5,425	0.02%
2022/08/18	6	32.43	4	32.49	32.35	2	5,535	0.04%
2022/08/17	1	32.00	18	31.78	31.90	-17	5,699	-0.30%
2022/08/16	18	31.45	1	31.15	31.15	17	5,937	0.29%
2022/08/15	1	32.30	2	32.08	32.10	-1	6,298	-0.02%
2022/08/12	5	32.07	2	32.00	32.15	3	6,355	0.05%
2022/08/11	1	31.55	5	31.29	31.30	-4	6,388	-0.06%
2022/08/10	1	31.30	4	31.40	31.25	-3	6,427	-0.05%
2022/08/09	1	30.75	4	30.93	31.05	-3	6,501	-0.05%
2022/08/08	1	30.05	1	30.55	30.50	0	6,615	0.00%
2022/08/05	5	30.26	5	30.47	30.50	0	6,694	0.00%
2022/08/04	4	29.68	1	29.80	29.85	3	6,843	0.04%
2022/08/03	2	30.08	1	30.70	30.05	1	6,942	0.01%
2022/08/02	5	30.73	1	30.70	30.70	4	7,204	0.06%
2022/08/01	1	31.15	1	31.90	31.90	0	7,446	0.00%
2022/07/29	1	31.85	2	31.75	31.55	-1	7,651	-0.01%
2022/07/28	1	31.95	1	31.50	31.40	0	7,832	0.00%
2022/07/27	1	31.60	2	31.73	31.75	-1	8,157	-0.01%
2022/07/26	1	31.30	0	0.00	31.25	1	8,303	0.01%
2022/07/25	2	31.55	0	0.00	31.70	2	8,565	0.02%
2022/07/22	3	31.95	9	32.25	32.40	-6	8,659	-0.07%
2022/07/21	6	32.22	6	32.88	32.25	0	8,824	0.00%
2022/07/20	5	31.60	3	31.08	31.05	2	8,884	0.02%
2022/07/19	9	33.31	9	33.32	33.30	0	9,059	0.00%
2022/07/18	0	0.00	11	31.91	31.95	-11	9,250	-0.12%
2022/07/15	10	31.36	1	31.40	31.40	9	10,030	0.09%
2022/07/14	6	31.98	0	0.00	32.15	6	11,848	0.05%
2022/07/13	0	0.00	1	31.60	31.65	-1	12,520	-0.01%
2022/07/11	0	0.00	1	32.20	32.45	-1	13,093	-0.01%
2022/07/08	9	32.74	6	32.82	32.75	3	13,146	0.02%
2022/07/07	2	31.38	0	0.00	31.60	2	13,115	0.02%
2022/07/06	9	31.41	6	31.53	31.10	3	13,094	0.02%
2022/07/05	0	0.00	2	30.90	31.55	-2	13,081	-0.02%
2022/07/04	5	30.23	5	30.06	30.20	0	13,091	0.00%
2022/07/01	2	29.50	6	29.85	29.30	-4	13,082	-0.03%
2022/06/30	0	0.00	5	31.45	31.45	-5	13,010	-0.04%
2022/06/29	1	32.90	1	32.75	32.75	0	12,971	0.00%
2022/06/28	2	33.65	0	0.00	33.80	2	12,960	0.02%
2022/06/27	13	34.64	28	33.94	34.65	-15	12,946	-0.12%
2022/06/24	14	32.77	4	32.79	32.30	10	12,844	0.08%
2022/06/23	7	32.51	0	0.00	31.90	7	12,823	0.05%
2022/06/22	3	33.33	0	0.00	33.00	3	12,847	0.02%
2022/06/21	1	34.45	2	34.78	34.80	-1	12,780	-0.01%
2022/06/20	0	0.00	5	35.15	34.00	-5	12,761	-0.04%
2022/06/17	2	37.80	2	37.70	37.65	0	12,687	0.00%
2022/06/16	4	38.20	14	38.06	37.50	-10	12,707	-0.08%
2022/06/15	3	39.87	1	39.90	39.50	2	12,767	0.02%
2022/06/14	6	39.03	9	38.75	39.60	-3	12,968	-0.02%
2022/06/13	13	40.72	3	40.53	40.05	10	13,235	0.08%
2022/06/10	3	42.10	0	0.00	42.30	3	13,667	0.02%
2022/06/09	8	43.36	12	43.02	43.10	-4	14,312	-0.03%
2022/06/08	17	44.67	6	44.62	44.35	11	15,286	0.07%
2022/06/07	5	44.43	2	44.73	44.60	3	16,911	0.02%
2022/06/06	9	44.86	3	45.17	44.50	6	17,329	0.03%
2022/06/02	2	45.13	0	0.00	44.95	2	17,409	0.01%
2022/06/01	4	44.85	6	45.23	44.95	-2	17,605	-0.01%
2022/05/31	4	44.93	3	44.83	44.55	1	17,930	0.01%
2022/05/30	3	44.87	2	45.05	44.85	1	18,006	0.01%
2022/05/27	2	45.00	5	45.27	45.10	-3	18,173	-0.02%
2022/05/26	1	45.60	2	44.85	45.15	-1	18,374	-0.01%
2022/05/25	13	45.24	8	45.53	45.00	5	19,013	0.03%
2022/05/24	22	45.47	16	45.69	45.10	6	19,477	0.03%
2022/05/23	63	44.82	68	45.24	44.75	-5	19,728	-0.03%
2022/05/20	7	43.51	4	43.84	43.00	3	19,665	0.02%
2022/05/19	10	42.22	4	42.73	43.00	6	20,738	0.03%
2022/05/18	2	43.35	3	43.35	43.35	-1	21,265	0.00%
2022/05/17	5.4	43.14	4	43.23	42.75	1.4	21,280	0.01%
2022/05/16	9	42.76	6	43.09	43.65	3	21,284	0.01%
2022/05/13	5	43.39	2	43.60	43.35	3	21,195	0.01%
2022/05/12	6	44.37	8	43.83	42.75	-2	21,177	-0.01%
2022/05/11	7	45.06	1	44.25	44.80	6	21,046	0.03%
2022/05/10	6	45.86	8	45.83	45.20	-2	21,060	-0.01%
2022/05/09	9	46.34	5	44.98	44.40	4	20,835	0.02%
2022/05/06	11	45.93	15	46.34	46.25	-4	20,764	-0.02%
2022/05/05	15	46.39	19	46.10	46.25	-4	20,663	-0.02%
2022/05/04	32	45.53	32.1	45.69	45.30	-0.1	20,480	0.00%
2022/05/03	17.1	44.03	14	44.06	44.05	3.1	20,208	0.02%
2022/04/29	18	44.29	21	44.79	44.50	-3	20,137	-0.01%
2022/04/28	7	43.30	5	42.64	42.45	2	19,944	0.01%
2022/04/27	6	42.53	3.1	43.64	43.15	2.9	19,857	0.01%
2022/04/26	8	44.21	5	44.08	43.40	3	19,656	0.02%
2022/04/25	22	45.27	24	45.57	45.25	-2	19,467	-0.01%
2022/04/22	14.1	49.07	14	49.02	48.70	0.1	19,228	0.00%
2022/04/21	28	49.50	62	49.61	49.00	-34	18,969	-0.18%
2022/04/20	65	50.05	71.3	49.49	48.25	-6.3	18,197	-0.03%
2022/04/19	92	48.21	53	48.22	47.25	39	16,420	0.24%
2022/04/18	6	46.53	4	46.14	45.40	2	15,772	0.01%
2022/04/15	20	45.89	18	45.98	45.60	2	15,688	0.01%
2022/04/14	0	0.00	7	44.13	44.10	-7	15,270	-0.05%
2022/04/13	6	43.68	2	43.70	43.55	4	15,274	0.03%
2022/04/12	3	42.23	1	42.20	42.95	2	15,396	0.01%
2022/04/11	5	42.97	6	43.03	42.65	-1	15,414	-0.01%
2022/04/08	12	42.96	8	42.81	42.90	4	15,461	0.03%
2022/04/07	1	41.35	0	0.00	41.00	1	15,455	0.01%
2022/04/06	1	42.90	0	0.00	42.80	1	15,481	0.01%
2022/04/01	1	43.65	0	0.00	43.60	1	15,596	0.01%
2022/03/31	1	43.55	2	43.70	43.45	-1	15,620	-0.01%
2022/03/28	3	43.72	0	0.00	44.05	3	15,700	0.02%
2022/03/25	4	43.14	3	43.40	43.10	1	15,880	0.01%
2022/03/23	0	0.00	3	45.23	44.90	-3	16,004	-0.02%
2022/03/22	1	45.05	1	44.90	44.90	0	16,094	0.00%
2022/03/21	5	45.12	2	45.28	45.40	3	16,239	0.02%
2022/03/18	3	45.07	2	44.95	45.00	1	16,282	0.01%
2022/03/17	8	45.61	4	45.41	45.80	4	16,302	0.02%
2022/03/16	20	46.39	24	44.69	44.45	-4	16,384	-0.02%
2022/03/15	31	46.73	39	45.92	45.20	-8	16,604	-0.05%
2022/03/14	39	48.54	30	48.34	47.80	9	16,799	0.05%
2022/03/11	73	47.69	101	47.60	48.15	-28	16,313	-0.17%	大賣/
2022/03/10	59	48.00	77	47.86	47.10	-18	15,460	-0.12%
2022/03/09	15	44.39	37.2	44.12	45.10	-22.2	14,030	-0.16%
2022/03/08	6	42.27	0	0.00	41.00	6	14,081	0.04%
2022/03/07	20	44.71	6	43.97	43.05	14	13,978	0.10%
2022/03/04	20	45.56	17	45.90	45.25	3	13,893	0.02%
2022/03/03	7	45.01	5	45.03	44.95	2	13,591	0.01%
2022/03/02	12	44.93	6	45.07	44.50	6	13,513	0.04%
2022/03/01	8	44.55	12.4	44.70	44.80	-4.4	13,411	-0.03%
2022/02/25	48.1	45.74	34	46.11	44.50	14.1	13,260	0.11%
2022/02/24	46	44.22	55.6	44.45	43.95	-9.6	12,558	-0.08%
2022/02/23	76	44.11	61	44.40	44.10	15	11,928	0.13%
2022/02/22	48	42.66	62	42.59	41.95	-14	11,487	-0.12%
2022/02/21	88	46.08	64	45.92	43.80	24	11,259	0.21%
2022/02/18	20	41.66	40	42.76	44.30	-20	10,238	-0.20%
2022/02/17	6	41.07	6	40.69	40.30	0	9,889	0.00%
2022/02/16	5	40.78	3	40.92	41.00	2	9,903	0.02%
2022/02/15	2	39.70	2	39.88	39.70	0	9,942	0.00%
2022/02/14	4	39.91	4	39.74	38.95	0	10,035	0.00%
2022/02/11	2	39.93	2	40.05	39.90	0	10,082	0.00%
2022/02/10	3	40.27	1	40.40	40.45	2	10,322	0.02%
2022/02/09	6	39.17	5	39.18	39.20	1	10,424	0.01%
2022/02/08	5	38.98	9	38.96	38.95	-4	10,534	-0.04%
2022/02/07	5	37.60	6	36.95	39.05	-1	10,725	-0.01%
2022/01/26	14	35.94	11	35.95	35.60	3	11,122	0.03%
2022/01/25	1	35.75	3	35.92	35.30	-2	11,231	-0.02%
2022/01/24	1	36.95	2	36.93	37.05	-1	11,282	-0.01%
2022/01/21	3	37.68	4	37.08	36.70	-1	11,408	-0.01%
2022/01/20	1	38.15	0.1	38.25	38.50	0.9	11,467	0.01%
2022/01/19	2	38.80	2	39.10	38.45	0	11,563	0.00%
2022/01/18	0	0.00	2	39.75	39.65	-2	11,669	-0.02%
2022/01/14	6	39.76	0	0.00	40.00	6	12,072	0.05%
2022/01/13	1	40.60	0.1	40.55	40.50	0.9	12,124	0.01%
2022/01/12	1	40.60	0	0.00	41.20	1	12,267	0.01%
2022/01/11	0	0.00	3	41.47	40.95	-3	12,517	-0.02%
2022/01/10	3	40.97	1	41.38	40.90	2	12,993	0.02%
2022/01/07	1.6	42.10	3	42.43	41.90	-1.4	13,083	-0.01%
2022/01/06	3	43.19	0.6	43.00	43.00	2.4	13,411	0.02%
2022/01/05	2	43.80	1	44.35	43.70	1	13,643	0.01%
2022/01/03	7	43.97	0	0.00	44.20	7	14,030	0.05%
2021/12/30	1	44.95	1	45.15	45.20	0	14,555	0.00%
2021/12/29	3	45.82	2.1	45.22	45.40	0.9	14,770	0.01%
2021/12/28	2.1	46.61	1	47.45	45.90	1.1	15,060	0.01%
2021/12/27	3	46.45	0	0.00	46.10	3	15,409	0.02%
2021/12/24	1	46.65	0	0.00	46.60	1	15,659	0.01%
2021/12/23	2	47.10	7	47.10	46.85	-5	16,080	-0.03%
2021/12/22	1	47.75	0	0.00	47.60	1	16,309	0.01%
2021/12/21	6	47.00	14	47.31	48.30	-8	16,421	-0.05%
2021/12/20	3	46.98	3	46.70	46.70	0	16,321	0.00%
2021/12/17	8	47.69	4.1	47.65	46.45	3.9	16,507	0.02%
2021/12/15	4	46.39	7	47.07	46.75	-3	16,713	-0.02%
2021/12/14	1.1	46.50	5	45.85	44.70	-3.9	16,837	-0.02%
2021/12/13	6	47.98	4	47.43	47.00	2	17,025	0.01%
2021/12/10	19	48.86	8	48.79	48.15	11	17,372	0.06%
2021/12/09	20	51.49	8	50.70	51.00	12	17,736	0.07%
2021/12/08	11.1	49.70	18	50.13	50.20	-6.9	17,981	-0.04%
2021/12/07	10	44.65	5	44.72	45.80	5	17,768	0.03%
2021/12/06	1	43.80	3	44.23	43.80	-2	18,102	-0.01%
2021/12/03	9	43.80	0	0.00	43.25	9	18,761	0.05%
2021/12/02	5	43.85	8	44.05	44.05	-3	19,708	-0.02%
2021/12/01	3	42.22	1	42.55	42.45	2	19,899	0.01%
2021/11/30	3	41.35	2.1	42.67	42.70	1	20,658	0.00%
2021/11/29	0	0.00	8	41.31	40.75	-8	21,644	-0.04%
2021/11/26	4	42.23	0	0.00	41.20	4	22,686	0.02%
2021/11/25	3	43.80	0	0.00	42.85	3	23,768	0.01%
2021/11/24	2	43.80	4	43.30	43.60	-2	25,368	-0.01%
2021/11/23	1	42.90	1	42.75	42.50	0	25,959	0.00%
2021/11/22	0	42.65	3	43.40	43.15	-3	27,384	-0.01%
2021/11/19	0	0.00	20	43.13	42.40	-20	28,767	-0.07%
2021/11/18	12	43.05	13	43.19	43.00	-1	30,998	0.00%
2021/11/17	1	43.20	0	0.00	43.05	1	31,371	0.00%
2021/11/16	39	44.11	39	44.46	44.20	0	32,589	0.00%
2021/11/15	21	42.23	1	42.60	42.70	20	34,574	0.06%
2021/11/12	0	0.00	2	42.60	42.55	-2	35,327	-0.01%
2021/11/11	7	42.41	8	43.28	41.50	-1	35,478	0.00%
2021/11/10	5	43.66	1	43.65	43.35	4	35,594	0.01%
2021/11/09	1	43.65	1	44.95	43.90	0	35,942	0.00%
2021/11/08	4	44.75	3	44.13	44.30	1	35,955	0.00%
2021/11/05	4	42.96	2	43.10	43.30	2	36,121	0.01%
2021/11/04	5	43.82	4	43.75	42.90	1	36,514	0.00%
2021/11/03	28	44.11	35	43.83	43.45	-7	37,824	-0.02%
2021/11/02	4	41.29	3	41.42	41.10	1	38,083	0.00%
2021/11/01	0	0.00	1	41.40	41.10	-1	38,111	0.00%
2021/10/29	3	41.20	5	40.67	40.80	-2	38,187	-0.01%
2021/10/28	3	40.73	0	0.00	40.20	3	38,417	0.01%
2021/10/27	1	41.30	0	0.00	40.65	1	38,808	0.00%
2021/10/26	1	41.70	4	41.48	42.00	-3	39,488	-0.01%
2021/10/25	5	42.30	8	42.63	42.00	-3	40,330	-0.01%
2021/10/22	25	41.16	26	41.72	41.10	-1	40,941	0.00%
2021/10/21	3	43.57	1	44.15	43.30	2	41,212	0.00%
2021/10/20	8	44.47	2	43.98	43.20	6	41,449	0.01%
2021/10/19	19	44.86	16	44.26	44.10	3	41,844	0.01%
2021/10/18	7	45.25	8	43.91	45.65	-1	42,166	0.00%
2021/10/15	6	44.36	5	43.96	44.30	1	42,403	0.00%
2021/10/14	8	44.09	10	44.47	44.20	-2	42,793	0.00%
2021/10/13	6	45.64	13	46.93	43.50	-7	42,883	-0.02%
2021/10/12	3	46.22	2	45.63	45.90	1	44,043	0.00%
2021/10/08	43	48.41	41	48.75	48.70	2	44,735	0.00%
2021/10/07	9	48.47	8	47.64	48.50	1	45,111	0.00%
2021/10/06	2	47.28	1	45.60	45.00	1	45,156	0.00%
2021/10/05	5	47.90	8	47.76	47.85	-3	45,594	-0.01%
2021/10/04	11	50.00	11.5	49.61	47.00	-0.5	46,100	0.00%
2021/10/01	5	55.78	1	52.90	53.00	4	47,629	0.01%
2021/09/30	3	57.10	5	56.56	58.40	-2	49,158	0.00%
2021/09/29	3	56.97	2	57.20	54.70	1	48,845	0.00%
2021/09/28	8	55.58	4	57.03	55.50	4	48,637	0.01%
2021/09/24	15	59.48	28	59.15	58.60	-13	48,505	-0.03%
2021/09/23	51	58.68	39.2	59.18	58.10	11.8	48,309	0.02%
2021/09/22	24	57.59	22	56.55	57.70	2	48,010	0.00%
2021/09/17	4	57.60	4	57.78	58.00	0	47,987	0.00%
2021/09/16	3	58.47	1	58.10	57.30	2	47,791	0.00%
2021/09/15	6	59.15	6.1	58.77	59.20	-0.1	47,790	0.00%
2021/09/14	33	61.96	26	61.74	59.10	7	47,320	0.01%
2021/09/13	21	62.45	23.2	62.11	61.50	-2.2	47,114	0.00%
2021/09/10	6	60.30	4	60.70	59.80	2	46,563	0.00%
2021/09/09	7.1	59.98	5	59.14	59.90	2.1	46,502	0.00%
2021/09/08	102.2	58.34	111.1	58.65	60.30	-8.9	48,879	-0.02%	大買/大賣/
2021/09/07	36	59.08	19.1	58.47	57.60	16.9	50,797	0.03%
2021/09/06	68	57.58	67	58.66	55.80	1	52,497	0.00%
2021/09/03	35.1	61.60	33	61.74	60.70	2.1	54,167	0.00%
2021/09/02	41	62.75	54	62.94	63.80	-13	54,218	-0.02%
2021/09/01	146	64.91	158.1	63.69	61.90	-12.1	55,198	-0.02%	大買/大賣/
2021/08/31	31.1	68.19	14.3	67.52	67.70	16.8	54,516	0.03%
2021/08/30	79	68.32	65.6	68.32	67.00	13.4	53,818	0.02%
2021/08/27	57.3	65.24	82	65.09	64.30	-24.8	52,661	-0.05%
2021/08/26	69.5	67.28	67	67.09	66.60	2.5	52,777	0.00%
2021/08/25	106	63.09	139	63.99	65.70	-33	52,918	-0.06%	大買/大賣/
2021/08/24	112.1	63.75	111	63.71	63.80	1.1	52,005	0.00%	大買/大賣/
2021/08/23	109	57.57	122	60.50	60.50	-13	50,543	-0.03%	大買/大賣/
2021/08/20	118	53.72	108	53.72	55.00	10	51,324	0.02%	大買/大賣/
2021/08/19	80	54.77	75.2	54.75	51.70	4.8	51,051	0.01%
2021/08/18	30.2	50.00	65	50.11	52.40	-34.8	50,007	-0.07%
2021/08/17	11.1	49.44	17	49.09	47.70	-6	50,557	-0.01%
2021/08/16	12	49.35	23.5	49.46	48.50	-11.5	50,984	-0.02%
2021/08/13	69	51.58	50	51.50	49.50	19	51,529	0.04%
2021/08/12	15	49.64	13	49.64	50.30	2	51,812	0.00%
2021/08/11	63	49.59	57	49.21	49.10	6	52,430	0.01%
2021/08/10	8	51.23	12	51.61	50.40	-4	52,970	-0.01%
2021/08/09	118	53.60	93	52.63	52.10	25	52,740	0.05%	大買/
2021/08/06	15.2	52.17	36.3	53.22	54.10	-21.2	51,535	-0.04%
2021/08/05	54.1	49.78	53	50.37	49.20	1.1	51,190	0.00%
2021/08/04	23	51.57	25	51.26	50.90	-2	51,652	0.00%
2021/08/03	20	51.87	7	52.39	51.20	13	53,098	0.02%
2021/08/02	12.6	51.09	17	50.01	51.00	-4.4	53,338	-0.01%
2021/07/30	48.1	53.56	40	54.10	50.00	8.1	54,107	0.01%
2021/07/29	71	52.48	94	53.29	54.40	-23	53,367	-0.04%
2021/07/28	69	47.79	82	47.41	49.50	-13	52,449	-0.02%
2021/07/27	15.1	48.16	15	49.01	46.50	0.1	51,673	0.00%
2021/07/26	47	50.82	30	50.46	49.30	17	51,299	0.03%
2021/07/23	12.5	51.93	9	51.12	53.50	3.5	50,976	0.01%
2021/07/22	20	50.82	29	49.67	49.85	-9	50,458	-0.02%
2021/07/21	54	53.90	48	52.99	51.70	6	49,923	0.01%
2021/07/20	85	54.52	66	54.36	56.40	19	49,293	0.04%
2021/07/19	17.7	55.72	3	55.10	55.10	14.7	48,920	0.03%
2021/07/16	51.3	57.74	33	57.61	55.00	18.3	48,672	0.04%
2021/07/15	37	53.73	48	54.40	55.90	-11	47,599	-0.02%
2021/07/14	42	52.35	27	53.32	50.90	15	47,513	0.03%
2021/07/13	30	57.13	20.5	57.19	54.40	9.5	46,883	0.02%
2021/07/12	30	62.80	14	62.86	60.40	16	47,094	0.03%
2021/07/09	30	67.45	42	65.86	62.70	-12	46,827	-0.03%
2021/07/08	83	71.70	75	71.81	68.30	8	47,679	0.02%
2021/07/07	73	73.25	59	72.26	71.10	14	46,134	0.03%
2021/07/06	4	67.58	11	67.64	69.30	-7	44,771	-0.02%
2021/07/05	6	63.00	0	0.00	63.00	6	45,005	0.01%
2021/07/02	1	67.00	14	66.79	67.50	-13	45,037	-0.03%
2021/07/01	11	67.42	7.5	67.02	69.00	3.5	45,081	0.01%
2021/06/30	8	61.44	0	0.00	63.90	8	45,006	0.02%
2021/06/29	3.5	59.78	5	59.84	59.00	-1.5	44,970	0.00%
2021/06/28	8	63.94	11	63.07	62.20	-3	44,934	-0.01%
2021/06/25	1	58.00	10	59.08	59.40	-9	44,861	-0.02%
2021/06/24	9	61.51	11	59.37	60.90	-2	44,838	0.00%
2021/06/23	0	0.00	12	62.10	62.10	-12	44,587	-0.03%
2021/06/22	16.2	69.14	10.1	67.62	68.90	6.2	44,606	0.01%
2021/06/21	21	63.12	11	62.42	63.80	10	44,233	0.02%
2021/06/18	11	55.35	46	54.82	58.00	-35	45,082	-0.08%
2021/06/17	130.1	51.17	110	51.52	52.80	20.1	45,290	0.04%	大買/大賣/
2021/06/16	119.5	46.87	115	47.11	48.05	4.5	42,907	0.01%	大買/大賣/
2021/06/15	111	42.39	95	42.77	43.70	16	40,585	0.04%	大買/
2021/06/11	113	39.25	178	38.95	39.75	-65	37,979	-0.17%	大買/大賣/
2021/06/10	17	35.59	13	35.21	36.15	4	36,106	0.01%
2021/06/09	78	37.70	61	37.74	36.60	17	35,605	0.05%
2021/06/08	2	35.20	17	36.35	36.90	-15	33,536	-0.04%
2021/06/07	36	33.80	21	33.71	33.55	15	33,183	0.05%
2021/06/04	15	37.39	20	37.16	35.45	-5	32,705	-0.02%
2021/06/03	61	38.64	51	38.49	38.30	10	32,180	0.03%
2021/06/02	51	38.27	75	38.95	37.70	-24	31,370	-0.08%
2021/06/01	29	35.86	53	35.81	36.60	-24	29,844	-0.08%
2021/05/31	47	37.35	29	36.18	35.20	18	29,322	0.06%
2021/05/28	79	36.56	56	36.72	36.25	23	28,468	0.08%
2021/05/27	48	35.73	26	36.26	35.55	22	27,260	0.08%
2021/05/26	48	33.49	59	34.29	34.70	-11	26,202	-0.04%
2021/05/25	112	33.76	118	34.47	33.00	-6	25,070	-0.02%	大買/大賣/
2021/05/24	12	32.02	4.1	32.75	33.25	7.9	23,739	0.03%
2021/05/21	42	29.22	56	29.45	30.25	-14	23,232	-0.06%
2021/05/20	20	28.47	13	28.89	27.50	7	22,566	0.03%
2021/05/19	43	28.28	15	28.08	27.90	28	22,070	0.13%
2021/05/18	27.1	26.38	15	26.77	26.95	12.1	21,209	0.06%
2021/05/17	0	0.00	1	25.20	25.20	-1	20,287	0.00%
2021/05/14	9	28.56	12	28.56	27.95	-3	19,953	-0.02%
2021/05/13	5	31.58	6	31.08	31.05	-1	19,467	-0.01%
2021/05/12	48	35.31	23	35.81	34.45	25	19,082	0.13%
2021/05/11	61	38.04	64	37.34	38.25	-3	18,559	-0.02%
2021/05/10	19	34.68	41.7	34.61	35.55	-22.7	16,953	-0.13%
2021/05/07	44	30.69	19	31.25	32.35	25	16,299	0.15%
2021/05/06	0	0.00	2	29.10	29.45	-2	15,030	-0.01%
2021/05/05	1	27.00	1	25.70	28.15	0	14,974	0.00%
2021/05/04	0	0.00	1	26.20	26.10	-1	14,922	-0.01%
2021/05/03	2	30.20	0	0.00	29.00	2	14,944	0.01%
2021/04/27	1	28.45	1	28.85	28.85	0	14,965	0.00%
2021/04/26	1.8	28.39	6	27.75	28.85	-4.2	14,986	-0.03%
2021/04/23	2	27.15	11	27.05	27.00	-9	14,973	-0.06%
2021/04/22	16	34.85	4.1	30.09	30.00	11.9	15,665	0.08%
2021/04/21	1	33.10	0	33.30	33.30	1	15,530	0.01%
2021/04/20	26	29.73	41	30.03	30.30	-15	15,294	-0.10%
2021/04/19	1	26.75	2	27.55	27.55	-1	14,488	-0.01%
2021/04/16	8	23.77	16	24.17	25.05	-8	14,367	-0.06%
2021/04/15	6	22.91	5	22.40	22.80	1	13,506	0.01%
2021/04/14	252	22.45	240	22.80	23.00	12	13,125	0.09%	大買/大賣/
2021/04/13	225	20.75	231	21.63	21.65	-6	11,426	-0.05%	大買/大賣/
2021/04/12	155	19.34	160	19.71	19.70	-5	10,992	-0.05%	大買/大賣/
2021/04/09	21	19.09	5	19.80	18.80	16	10,562	0.15%
2021/04/08	6	19.39	0.7	19.50	19.65	5.3	10,215	0.05%
2021/04/07	2	19.05	5	19.10	19.35	-3	10,214	-0.03%
2021/04/06	2	17.85	1	18.00	18.10	1	10,228	0.01%
2021/04/01	8	18.04	0	0.00	18.00	8	10,401	0.08%
2021/03/30	1	17.60	5	17.80	17.65	-4	10,717	-0.04%
2021/03/29	18	18.59	0	0.00	18.20	18	11,215	0.16%
2021/03/25	1	16.50	5	16.59	16.45	-4	11,419	-0.04%
2021/03/24	6	16.95	1	16.50	17.15	5	11,581	0.04%
2021/03/23	55	18.24	57	17.64	17.55	-2	11,514	-0.02%
2021/03/22	32	18.51	34	18.48	18.75	-2	10,458	-0.02%
2021/03/19	71	16.83	55	16.21	17.05	16	9,986	0.16%
2021/03/18	6	14.76	7	15.09	15.50	-1	9,503	-0.01%
2021/03/17	2	14.08	2	13.65	14.10	0	9,043	0.00%
2021/03/16	10	13.66	18	13.49	13.85	-8	8,790	-0.09%
2021/03/15	8	12.56	26	12.27	12.75	-18	8,337	-0.22%
2021/03/05	0	11.95	39	11.89	11.45	-39	7,790	-0.50%
2021/03/04	64	11.65	50	11.35	11.75	14	7,710	0.18%
2021/02/26	3	11.70	13	11.38	11.70	-10	7,669	-0.13%
2021/02/24	2	11.80	2	12.00	11.65	0	7,539	0.00%
2021/02/23	0	0.00	18	12.20	11.90	-18	7,470	-0.24%
2021/02/22	2	12.00	11	12.16	12.10	-9	7,259	-0.12%
2021/02/19	9	11.64	8	11.76	11.50	1	7,117	0.01%
2021/01/29	1	9.95	0	0.00	9.81	1	6,910	0.01%
2021/01/26	0	0.00	10	10.20	10.15	-10	7,288	-0.14%
2021/01/21	0	0.00	10	10.10	9.72	-10	7,113	-0.14%
2021/01/20	0.4	9.85	0	0.00	9.56	0.4	7,016	0.01%
2021/01/18	10	11.20	0	0.00	11.00	10	6,890	0.15%
2021/01/15	147	12.74	135	12.21	11.20	12	6,737	0.18%	大買/大賣/
2021/01/14	4	11.80	4	12.35	12.35	0	5,819	0.00%
2021/01/13	11	11.34	3	11.33	11.25	8	5,699	0.14%
2021/01/12	0	0.00	4	12.00	12.05	-4	5,508	-0.07%
2021/01/11	30	12.30	0	0.00	12.85	30	5,484	0.55%
2021/01/07	5	11.00	30	11.75	11.40	-25	5,419	-0.46%
2021/01/04	20	13.05	2	13.05	13.10	18	5,336	0.34%
2020/12/30	0	0.00	2	12.70	12.70	-2	5,236	-0.04%
2020/12/29	0	0.00	6	14.08	13.20	-6	5,090	-0.12%
2020/12/28	1	14.40	1	14.40	14.50	0	4,900	0.00%
2020/12/25	5	12.92	7.1	13.05	13.20	-2.1	4,643	-0.05%
2020/12/24	1	12.80	1.3	12.42	12.40	-0.3	4,435	-0.01%
2020/12/23	1	11.25	0	0.00	11.95	1	4,179	0.02%
2020/12/22	13	10.95	5	10.95	10.90	8	3,646	0.22%
2020/12/18	0	0.00	2	8.55	9.08	-2	3,239	-0.06%
2020/12/17	2	8.33	8	8.21	8.26	-6	3,017	-0.20%
2020/12/16	0	0.00	1	8.29	8.48	-1	2,959	-0.03%
2020/12/14	0	0.00	2	7.49	7.94	-2	2,668	-0.07%
2020/12/11	2	7.34	0	0.00	7.33	2	2,575	0.08%
2020/12/08	15	7.81	15	7.77	7.79	0	2,572	0.00%
2020/12/02	1	7.50	5	7.50	7.51	-4	2,732	-0.15%
2020/11/30	0	0.00	5	7.69	7.63	-5	2,732	-0.18%
2020/11/27	0	7.39	0	0.00	7.50	0	2,719	0.00%
2020/11/26	10	7.44	6.4	7.42	7.57	3.6	2,822	0.13%
2020/11/24	0	7.18	0	0.00	7.18	0	2,799	0.00%
2020/11/18	10	7.18	11	7.23	7.19	-1	2,810	-0.04%
2020/11/16	10	7.04	0	0.00	7.02	10	2,789	0.36%
2020/11/12	0	0.00	3	7.05	7.08	-3	2,794	-0.11%
2020/11/11	0	0.00	1	7.20	7.18	-1	2,779	-0.04%
2020/11/10	1	7.78	2	7.73	7.20	-1	2,747	-0.04%
2020/11/09	9	7.33	0	0.00	7.29	9	2,431	0.37%
2020/11/04	30	7.02	0	0.00	7.03	30	2,016	1.49%
2020/11/02	10	7.00	10	6.99	6.91	0	1,889	0.00%
2020/10/29	1	7.11	0	0.00	7.16	1	1,871	0.05%
2020/10/26	3	7.29	2	7.26	7.39	1	1,757	0.06%
2020/10/16	2	6.65	0	0.00	6.63	2	1,669	0.12%
2020/10/07	20	6.96	0	0.00	6.95	20	1,587	1.26%
2020/09/25	10	6.73	10	6.77	6.66	0	1,684	0.00%
2020/09/14	0	0.00	1	7.05	7.05	-1	1,842	-0.05%
2020/09/11	0	0.00	13	7.38	7.23	-13	1,823	-0.71%
2020/09/08	13	8.03	0	0.00	7.85	13	1,773	0.73%
2020/09/02	0	0.00	20	7.11	7.11	-20	1,693	-1.18%
2020/09/01	32	7.22	22	7.19	7.30	10	1,740	0.57%
2020/08/31	20	6.77	8	6.91	6.98	12	1,627	0.74%
2020/08/18	0	0.00	2	6.44	6.38	-2	1,503	-0.13%
2020/08/13	0	0.00	2	6.19	6.17	-2	1,470	-0.14%
2020/08/04	3	5.97	0	0.00	5.95	3	1,466	0.20%
2020/06/11	1	6.40	0	0.00	6.13	1	1,049	0.10%
2020/06/10	0	0.00	42	6.60	6.40	-42	1,019	-4.12%
2020/06/09	44	6.55	3	6.47	6.55	41	984	4.17%
2020/06/08	1	6.10	0	0.00	6.34	1	853	0.12%
2020/06/05	0	0.00	0.1	5.77	5.77	-0.1	761	-0.01%
2020/06/04	0	0.00	0.8	5.20	5.25	-0.8	717	-0.11%
2020/05/28	0	0.00	1	5.04	5.05	-1	682	-0.15%
2020/04/15	0	0.00	7	5.25	5.51	-7	452	-1.55%
2020/04/10	7	4.95	0	0.00	5.04	7	408	1.72%
2020/04/09	1	4.95	0	0.00	4.99	1	404	0.25%
2020/04/06	0	4.30	0	0.00	4.55	0	382	0.00%
2020/03/30	1	4.50	0	0.00	4.57	1	382	0.26%
2020/03/09	6	6.58	0	0.00	6.60	6	261	2.29%
2020/02/27	4	6.85	0	0.00	6.90	4	241	1.65%
2020/02/14	0	0.00	0.8	6.90	6.97	-0.8	229	-0.34%
2020/02/06	0	0.00	10	7.05	7.07	-10	227	-4.40%
2020/01/08	0	0.00	2	8.04	8.00	-2	177	-1.13%
2020/01/07	0	0.00	2	8.03	8.03	-2	175	-1.14%
2019/12/24	0	0.00	0.7	8.05	8.07	-0.7	166	-0.40%
2019/12/13	0	0.00	11	8.19	8.23	-11	148	-7.42%
2019/12/11	0	0.00	10	8.28	8.31	-10	145	-6.87%
2019/10/04	0	0.00	2	8.62	8.64	-2	248	-0.81%
2019/09/17	0	0.00	0	8.77	8.83	0	281	0.00%
2019/09/06	2	8.94	0	0.00	9.00	2	283	0.71%
2019/08/21	1	8.71	0	0.00	8.75	1	297	0.34%
2019/08/19	1	8.76	0	0.00	8.78	1	294	0.34%
2019/07/29	0	0.00	0.7	9.35	9.40	-0.7	324	-0.20%
2019/07/25	0	0.00	0.2	9.39	9.44	-0.2	328	-0.05%
2019/07/22	1.5	9.51	4	9.53	9.51	-2.5	316	-0.80%
2019/07/18	2	9.26	0	0.00	9.13	2	291	0.69%
2019/06/12	1	8.46	0	0.00	8.45	1	321	0.31%
2019/06/11	1	8.42	0	0.00	8.42	1	328	0.30%
2019/05/31	1	8.61	0	0.00	8.56	1	350	0.29%
2019/05/09	0	0.00	1	9.41	9.43	-1	374	-0.26%
2019/04/08	0	0.00	1	9.70	9.74	-1	441	-0.23%
2019/03/19	0	0.00	8	10.70	10.80	-8	481	-1.66%
2019/03/04	0.1	10.40	1	10.55	10.45	-0.9	560	-0.16%
2019/01/18	2	7.44	0	0.00	7.42	2	528	0.38%
2019/01/08	2	7.38	0	0.00	7.40	2	743	0.27%
2018/11/29	1	7.72	1	7.61	7.50	0	665	0.00%
2018/11/28	1	7.47	1	7.42	7.66	0	660	0.00%
2018/10/24	0	0.00	2	7.69	7.73	-2	851	-0.23%
2018/10/19	2	8.35	0	0.00	8.24	2	814	0.25%
2018/10/18	1	8.08	0	0.00	8.42	1	760	0.13%
2018/09/13	2	7.81	0	0.00	7.89	2	858	0.23%
2018/08/07	1	8.00	1	7.90	8.00	0	820	0.00%
2018/08/06	0	0.00	3	7.62	7.72	-3	757	-0.40%
2018/07/25	1	7.74	0	0.00	7.48	1	829	0.12%
2018/07/17	0	0.00	6.5	7.44	7.35	-6.5	786	-0.83%
2018/07/03	0	0.00	3	7.25	7.30	-3	821	-0.37%
2018/06/15	1	7.51	0	0.00	7.51	1	1,294	0.08%
2018/05/18	1	7.49	0	0.00	7.42	1	1,112	0.09%
2018/05/17	0	0.00	61	7.39	7.34	-61	1,112	-5.48%
2018/05/10	1	7.71	0	0.00	7.70	1	1,101	0.09%
2018/05/08	60	7.85	0	0.00	7.81	60	1,087	5.52%
2018/05/04	3	7.80	0	0.00	7.83	3	1,047	0.29%
2018/04/03	1	7.17	0	0.00	7.17	1	1,073	0.09%
2018/03/27	1	7.40	0	0.00	7.39	1	1,034	0.10%
2018/03/23	1	7.29	0	0.00	7.17	1	677	0.15%
2018/03/22	1	7.89	0	0.00	7.89	1	515	0.19%
2018/03/19	0	0.00	0.3	8.85	8.85	-0.3	450	-0.06%
2018/03/16	0	0.00	2	8.82	8.84	-2	452	-0.44%
2018/02/09	7	8.33	49	8.33	8.41	-42	559	-7.50%
2018/02/08	4	8.64	4	8.66	8.69	0	551	0.00%
2018/02/07	1	8.67	2	8.69	8.65	-1	554	-0.18%
2018/01/25	0	0.00	0.1	9.20	9.28	-0.1	538	-0.01%
2018/01/22	0	0.00	2	9.20	9.16	-2	530	-0.38%
2018/01/18	0	0.00	1	9.35	9.31	-1	520	-0.19%
2018/01/17	1	9.37	0	0.00	9.36	1	520	0.19%
2018/01/11	0	0.00	2.1	9.24	9.34	-2.1	525	-0.40%
2018/01/05	2	9.34	0	0.00	9.39	2	495	0.40%
2018/01/03	0	0.00	5	9.30	9.31	-5	477	-1.05%