四維航 (5608)-元富-安南券商分點個股進出

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
20.75
漲跌
▲0.15
漲幅
+0.73%
成交量
2,001張
產業
上市航運類股
721人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

四維航 (5608)籌碼相關－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/05/23	5	20.70	0	0.00	20.60	5	4,677	0.11%
2024/05/20	0	21.00	5	21.25	20.90	-5	4,684	-0.11%
2024/05/17	2	21.50	1.1	21.42	21.30	0.9	4,658	0.02%
2024/05/16	1	21.80	4	21.65	21.95	-3	4,568	-0.07%
2024/05/15	1	22.25	20	21.65	21.70	-19	4,428	-0.43%
2024/05/14	11	21.55	13	21.78	22.00	-2	4,119	-0.05%
2024/05/13	40	21.99	32	21.37	21.35	8	3,602	0.22%
2024/05/10	12.1	20.72	8	20.74	20.75	4.1	3,189	0.13%
2024/05/09	0	0.00	8	20.22	20.30	-8	2,889	-0.28%
2024/05/08	3	20.38	5	20.17	19.85	-2	2,730	-0.07%
2024/05/07	0	0.00	1	19.70	19.70	-1	2,422	-0.04%
2024/05/03	20	19.50	0	0.00	19.55	20	2,347	0.85%
2024/05/02	6	19.82	0	0.00	19.70	6	2,310	0.26%
2024/04/30	4	19.98	13	20.07	20.10	-9	2,282	-0.39%
2024/04/29	7	19.66	1	19.80	19.55	6	2,135	0.28%
2024/04/26	2	19.28	14	19.15	19.35	-12	2,060	-0.58%
2024/04/19	0	0.00	14	19.16	18.55	-14	1,982	-0.71%
2024/04/17	2	18.55	0	0.00	18.45	2	1,895	0.11%
2024/04/16	3	18.45	0	0.00	18.40	3	1,925	0.16%
2024/04/15	0	0.00	2	19.65	19.30	-2	1,958	-0.10%
2024/04/12	0	0.00	13	19.28	19.45	-13	1,975	-0.66%
2024/04/09	0	0.00	6	18.70	18.65	-6	2,212	-0.27%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/03/29	0.1	18.45	0	0.00	18.45	0.1	2,439	0.00%
2024/03/27	3	18.45	0	0.00	18.45	3	2,659	0.11%
2024/03/26	8	18.81	0	0.00	18.55	8	2,817	0.28%
2024/03/22	2	18.95	0	0.00	19.05	2	2,906	0.07%
2024/03/20	0	0.00	0.2	19.10	19.05	-0.2	3,121	-0.01%
2024/03/19	0	0.00	10	19.75	19.45	-10	3,173	-0.32%
2024/03/18	3	19.05	0	0.00	19.20	3	3,222	0.09%
2024/03/15	2	18.75	10.3	18.82	19.65	-8.3	3,269	-0.25%
2024/03/13	3	19.50	0	0.00	19.40	3	3,451	0.09%
2024/03/12	0	0.00	20	19.85	19.85	-20	3,653	-0.55%
2024/03/08	20.1	19.80	0	0.00	19.45	20.1	5,408	0.37%
2024/03/06	4	19.75	0	0.00	19.80	4	6,307	0.06%
2024/03/05	7	19.89	13	20.13	20.10	-6	6,441	-0.09%
2024/02/29	0	0.00	10	20.05	20.10	-10	7,190	-0.14%
2024/02/27	0.2	19.50	0	0.00	19.30	0.2	7,128	0.00%
2024/02/26	0	0.00	1	19.80	19.80	-1	7,127	-0.01%
2024/02/23	1	19.65	0	0.00	19.65	1	7,108	0.01%
2024/02/22	0	0.00	2	20.20	20.10	-2	7,088	-0.03%
2024/02/21	11	20.14	0	0.00	20.05	11	7,042	0.16%
2024/02/16	0	19.35	2	19.25	19.20	-2	6,943	-0.03%
2024/01/30	0	19.28	0	0.00	19.35	0	6,918	0.00%
2024/01/26	0	0.00	40	19.40	19.35	-40	6,923	-0.58%
2024/01/24	2	19.90	0	0.00	19.70	2	6,922	0.03%
2024/01/23	1	19.55	1	19.85	19.60	0	6,912	0.00%
2024/01/22	0	0.00	0.7	19.45	19.45	-0.7	6,907	-0.01%
2024/01/19	2	19.28	2	19.23	19.25	0	6,894	0.00%
2024/01/18	1	19.40	0	0.00	19.35	1	6,893	0.01%
2024/01/17	0.3	19.10	2	19.10	19.10	-1.7	6,882	-0.02%
2024/01/12	0	0.00	0	20.00	20.00	0	6,861	0.00%
2024/01/10	2	19.80	0	0.00	19.80	2	6,925	0.03%
2024/01/09	1	20.60	0	0.00	20.30	1	6,893	0.01%
2024/01/08	1	21.35	1	21.40	21.30	0	6,839	0.00%
2024/01/05	0	0.00	5	21.35	21.70	-5	6,793	-0.07%
2024/01/04	22	21.25	10	21.48	21.55	12	6,685	0.18%
2024/01/03	25	20.95	5	20.95	20.95	20	6,539	0.31%
2023/12/29	2	20.65	0	0.00	20.55	2	6,453	0.03%
2023/12/26	5	20.75	6	21.01	20.95	-1	6,427	-0.02%
2023/12/25	6	20.79	3	21.15	20.40	3	6,355	0.05%
2023/12/22	6	21.93	5	21.82	21.90	1	6,274	0.02%
2023/12/21	2	22.15	13	21.97	22.10	-11	6,181	-0.18%
2023/12/20	1	21.45	1	21.50	21.45	0	6,018	0.00%
2023/12/19	0	21.75	3	21.53	21.40	-3	5,989	-0.05%
2023/12/18	2	21.30	1	21.55	21.70	1	5,966	0.02%
2023/12/15	2	21.25	1	21.30	21.25	1	5,984	0.02%
2023/12/14	4.2	21.61	0	0.00	21.10	4.2	6,033	0.07%
2023/12/13	4	21.81	0	0.00	21.65	4	6,061	0.07%
2023/12/12	0	0.00	2	21.90	21.65	-2	6,318	-0.03%
2023/12/11	2	21.90	11	22.05	22.00	-9	6,362	-0.14%
2023/12/08	9	22.29	15	22.07	22.15	-6	6,290	-0.10%
2023/12/07	4	22.66	2	22.68	22.50	2	6,127	0.03%
2023/12/06	21	23.47	7	23.62	23.55	14	5,917	0.24%
2023/12/05	43	24.27	41.8	24.31	24.00	1.2	5,593	0.02%
2023/12/04	18	22.46	14	22.38	23.35	4	4,171	0.10%
2023/12/01	8	21.00	35	20.93	21.25	-27	3,637	-0.74%
2023/11/30	2	20.08	0	0.00	19.95	2	3,249	0.06%
2023/11/29	16	19.78	1	20.20	19.80	15	3,115	0.48%
2023/11/28	0	0.00	10	19.60	20.20	-10	2,523	-0.40%
2023/11/27	2	18.65	7	18.83	18.40	-5	2,339	-0.21%
2023/11/21	2	17.90	10	18.00	17.95	-8	2,395	-0.33%
2023/11/20	3	17.80	0	0.00	17.85	3	2,450	0.12%
2023/11/17	3	17.95	10	18.10	18.00	-7	2,569	-0.27%
2023/11/16	2	17.70	0	0.00	17.85	2	2,711	0.07%
2023/11/15	3	17.65	0	0.00	17.65	3	3,188	0.09%
2023/11/13	7	17.36	0	0.00	17.30	7	3,343	0.21%
2023/11/10	3	17.68	0	0.00	17.60	3	3,337	0.09%
2023/11/09	2	17.75	0	0.00	17.75	2	3,359	0.06%
2023/11/07	4	18.00	0	0.00	17.90	4	3,521	0.11%
2023/11/06	1	18.05	0	0.00	18.20	1	3,529	0.03%
2023/11/03	5	18.10	0	0.00	18.15	5	3,537	0.14%
2023/11/01	2	17.73	0	0.00	17.80	2	3,551	0.06%
2023/10/31	3	17.75	0	0.00	17.70	3	3,556	0.08%
2023/10/30	2	17.95	0	0.00	18.15	2	3,575	0.06%
2023/10/26	3	18.07	0	0.00	18.05	3	3,629	0.08%
2023/10/25	3	18.23	2	18.25	18.25	1	3,725	0.03%
2023/10/24	2	18.10	0	0.00	18.25	2	3,782	0.05%
2023/10/23	5	18.17	0	0.00	18.25	5	3,799	0.13%
2023/10/20	2	18.18	0	0.00	18.60	2	3,806	0.05%
2023/10/18	6	18.50	0	0.00	18.55	6	3,807	0.16%
2023/10/17	4	18.61	0	0.00	18.55	4	3,792	0.11%
2023/10/16	3	18.72	0	0.00	18.70	3	3,798	0.08%
2023/10/13	1	18.95	0	0.00	18.95	1	3,845	0.03%
2023/10/12	0	0.00	2	19.10	19.15	-2	3,876	-0.05%
2023/10/11	1	19.60	2	19.15	19.10	-1	3,896	-0.03%
2023/10/06	1	19.65	14	19.76	19.60	-13	3,913	-0.33%
2023/10/05	1	19.35	1	19.20	19.20	0	3,906	0.00%
2023/10/04	2	18.65	0	0.00	19.15	2	3,898	0.05%
2023/10/03	1	18.95	0	0.00	18.85	1	3,888	0.03%
2023/10/02	13	19.35	2	19.20	19.15	11	3,882	0.28%
2023/09/27	10	19.95	20	19.78	19.65	-10	3,860	-0.26%
2023/09/26	5	19.66	1	19.60	19.55	4	3,842	0.10%
2023/09/25	5	19.80	0	0.00	19.85	5	3,897	0.13%
2023/09/22	1	19.80	2	19.90	19.90	-1	3,917	-0.03%
2023/09/21	5	20.32	3	19.97	20.00	2	3,909	0.05%
2023/09/20	3	20.85	4	20.76	20.45	-1	3,869	-0.03%
2023/09/19	0	0.00	1	20.65	20.65	-1	3,679	-0.03%
2023/09/18	2	20.50	1	20.65	20.55	1	3,597	0.03%
2023/09/15	10	21.03	18	20.68	20.55	-8	3,512	-0.23%
2023/09/14	0	0.00	3	19.92	19.75	-3	3,182	-0.09%
2023/09/13	2	18.78	0	0.00	18.95	2	3,091	0.06%
2023/09/11	2	18.85	0	0.00	18.80	2	3,136	0.06%
2023/09/08	0	0.00	8	19.15	19.05	-8	3,176	-0.25%
2023/09/07	3	18.95	0	0.00	18.90	3	3,159	0.09%
2023/09/06	4	19.40	0	0.00	19.20	4	3,152	0.13%
2023/09/04	4	18.98	0.3	19.40	19.35	3.8	3,185	0.12%
2023/08/31	3	19.20	0	0.00	19.15	3	3,179	0.09%
2023/08/30	8	19.44	0	0.00	19.25	8	3,199	0.25%
2023/08/29	0	0.00	1	19.45	19.65	-1	3,199	-0.03%
2023/08/28	2	19.15	0	0.00	19.15	2	3,217	0.06%
2023/08/25	1	19.60	1	19.65	19.65	0	3,188	0.00%
2023/08/24	6	19.75	6	19.72	19.70	0	3,164	0.00%
2023/08/23	2	20.18	0	0.00	20.25	2	3,126	0.06%
2023/08/22	19	20.02	12	20.20	20.45	7	3,054	0.23%
2023/08/21	14	20.13	22	19.95	20.10	-8	2,924	-0.27%
2023/08/18	4	20.03	2	20.15	20.40	2	2,443	0.08%
2023/08/15	0.1	18.20	0	0.00	18.15	0.1	2,295	0.01%
2023/08/14	1	17.80	0	0.00	17.55	1	2,277	0.04%
2023/08/11	6	18.14	4	18.15	18.10	2	2,244	0.09%
2023/08/10	9	18.72	0	0.00	18.70	9	2,124	0.42%
2023/08/09	11	18.94	0	0.00	18.85	11	2,121	0.52%
2023/08/08	2	19.05	0	0.00	19.00	2	2,113	0.09%
2023/08/07	2	19.15	0	0.00	19.25	2	2,122	0.09%
2023/08/02	25	19.54	0	0.00	19.40	25	2,161	1.16%
2023/07/31	0	0.00	1	19.80	19.55	-1	2,185	-0.05%
2023/07/28	0.3	20.00	10	20.20	20.00	-9.7	2,149	-0.45%
2023/07/27	6	19.63	6	19.55	19.70	0	2,062	0.00%
2023/07/26	0	0.00	1	19.10	19.10	-1	2,021	-0.05%
2023/07/25	1	19.00	1	18.90	18.90	0	2,016	0.00%
2023/07/24	7	19.04	0	0.00	19.00	7	2,014	0.35%
2023/07/21	0.2	20.00	16	20.06	19.80	-15.8	1,997	-0.79%
2023/07/20	0	0.00	12	20.23	20.15	-12	1,999	-0.60%
2023/07/19	1.1	20.52	0	0.00	20.10	1.1	1,989	0.05%
2023/07/18	8	20.48	2	20.95	20.40	6	2,023	0.30%
2023/07/17	2	22.45	1	22.55	22.45	1	1,979	0.05%
2023/07/14	2	22.23	0	0.00	22.30	2	1,989	0.10%
2023/07/13	1	22.00	0	0.00	21.70	1	2,005	0.05%
2023/07/12	1	22.70	0	0.00	22.30	1	2,005	0.05%
2023/07/06	0	0.00	4	23.33	23.30	-4	2,072	-0.19%
2023/07/04	18	23.54	0	0.00	23.55	18	2,185	0.82%
2023/06/29	3	22.55	0	0.00	22.55	3	2,179	0.14%
2023/06/19	1	23.40	0	0.00	23.35	1	2,520	0.04%
2023/06/16	3	23.77	6	23.88	23.75	-3	2,554	-0.12%
2023/06/14	5	23.73	4	23.69	23.65	1	2,633	0.04%
2023/06/13	0	0.00	1	23.10	23.15	-1	2,765	-0.04%
2023/06/09	1	23.35	6	23.40	23.35	-5	3,148	-0.16%
2023/06/06	1	23.35	1	23.10	23.15	0	3,690	0.00%
2023/06/05	0	0.00	1	23.00	23.00	-1	3,938	-0.03%
2023/06/02	0	0.00	6	22.81	22.85	-6	4,096	-0.15%
2023/06/01	7	22.50	0	0.00	22.50	7	4,484	0.16%
2023/05/31	3	22.93	0	0.00	22.90	3	5,086	0.06%
2023/05/30	1	22.90	0	0.00	22.90	1	5,964	0.02%
2023/05/29	0	0.00	10	23.10	23.10	-10	6,939	-0.14%
2023/05/26	2	23.03	0	0.00	23.00	2	8,096	0.02%
2023/05/25	1	23.75	0	0.00	23.50	1	8,546	0.01%
2023/05/23	1	23.85	0	0.00	23.85	1	8,694	0.01%
2023/05/18	2	23.65	0	0.00	23.65	2	8,712	0.02%
2023/05/17	3.2	23.83	0	0.00	23.75	3.2	8,721	0.04%
2023/05/11	0	0.00	1	23.70	23.65	-1	8,862	-0.01%
2023/05/10	1.2	24.03	0	0.00	24.10	1.2	8,858	0.01%
2023/05/08	2.2	23.54	0	0.00	23.40	2.2	8,844	0.02%
2023/05/04	2	24.45	2	24.35	24.35	0	8,990	0.00%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/05/02	2	24.60	2	24.68	24.65	0	9,054	0.00%
2023/04/26	3	24.10	2	24.45	24.40	1	9,140	0.01%
2023/04/25	6.2	24.84	0	0.00	24.55	6.2	9,128	0.07%
2023/04/24	1	25.30	0	0.00	25.25	1	9,120	0.01%
2023/04/21	2	26.03	2	26.00	25.50	0	9,128	0.00%
2023/04/20	2.1	26.31	1	26.35	26.30	1.1	9,116	0.01%
2023/04/19	1	26.50	1	26.50	26.35	0	9,142	0.00%
2023/04/18	0	0.00	2	27.30	26.75	-2	9,138	-0.02%
2023/04/17	1	27.25	13	27.24	27.30	-12	9,142	-0.13%
2023/04/14	1	27.00	0	0.00	27.10	1	9,195	0.01%
2023/04/12	1	26.90	0	0.00	26.95	1	9,219	0.01%
2023/04/10	0.2	27.45	0	0.00	27.10	0.2	9,280	0.00%
2023/04/07	0	0.00	4	27.04	27.25	-4	9,327	-0.04%
2023/04/06	0	0.00	2	26.60	26.60	-2	9,454	-0.02%
2023/03/31	1	26.35	0	0.00	26.30	1	9,552	0.01%
2023/03/30	2	26.35	0	0.00	26.30	2	10,377	0.02%
2023/03/28	1	26.50	1	26.65	26.45	0	10,780	0.00%
2023/03/27	0	0.00	1	26.70	27.05	-1	10,957	-0.01%
2023/03/23	4	26.38	7	26.33	26.20	-3	11,589	-0.03%
2023/03/22	10	27.20	2	27.30	27.10	8	11,652	0.07%
2023/03/21	0	0.00	1	27.35	27.35	-1	11,700	-0.01%
2023/03/20	1	27.55	1	27.50	27.10	0	11,728	0.00%
2023/03/17	6	27.41	3	27.37	27.45	3	11,858	0.03%
2023/03/16	7	27.66	4	27.24	27.20	3	11,863	0.03%
2023/03/15	6	28.76	1	28.25	28.10	5	11,814	0.04%
2023/03/14	1	28.30	0	0.00	28.55	1	11,682	0.01%
2023/03/13	0	0.00	3	28.83	28.85	-3	11,698	-0.03%
2023/03/10	5	28.82	6	29.36	28.65	-1	11,695	-0.01%
2023/03/09	2	29.60	1	29.30	29.45	1	11,772	0.01%
2023/03/08	14	29.67	2	29.63	29.20	12	11,774	0.10%
2023/03/07	4	30.20	2	30.43	30.15	2	11,672	0.02%
2023/03/06	20	30.59	205	30.30	30.50	-185	11,831	-1.56%	大賣/鉅額交易
2023/03/03	209	30.78	32.1	30.46	30.80	176.9	11,762	1.50%	大買/鉅額交易
2023/03/02	47	29.70	45	29.74	29.70	2	11,512	0.02%
2023/03/01	26	28.94	603	29.63	28.40	-577	10,692	-5.40%	大賣/鉅額交易
2023/02/24	613	28.35	32	27.51	28.60	581	9,782	5.94%	大買/鉅額交易
2023/02/23	3	25.77	18	26.10	26.10	-15	8,677	-0.17%
2023/02/22	1	24.55	2	24.83	24.60	-1	8,298	-0.01%
2023/02/21	0	0.00	20	24.25	24.35	-20	8,256	-0.24%
2023/02/17	1	23.70	6	23.80	23.70	-5	8,808	-0.06%
2023/02/16	6	23.80	1	23.75	23.80	5	9,135	0.05%
2023/02/15	1	23.50	8	23.38	23.60	-7	9,238	-0.08%
2023/02/14	6	23.58	5	23.60	23.55	1	9,274	0.01%
2023/02/13	2	23.55	2	23.38	23.35	0	9,331	0.00%
2023/02/10	7	24.15	4	24.05	24.05	3	9,472	0.03%
2023/02/09	11	24.57	5	24.81	24.50	6	9,676	0.06%
2023/02/08	4	24.65	1	24.65	24.65	3	9,803	0.03%
2023/02/07	0	0.00	1	24.75	24.70	-1	9,825	-0.01%
2023/02/06	5	24.84	10	24.80	24.85	-5	9,893	-0.05%
2023/02/03	11	25.33	3	25.53	25.25	8	9,994	0.08%
2023/02/01	1	25.00	4	25.00	25.05	-3	9,828	-0.03%
2023/01/31	1	24.85	0	0.00	24.95	1	9,801	0.01%
2023/01/30	4	24.50	0	0.00	24.60	4	9,787	0.04%
2023/01/17	4	24.49	3	24.80	24.65	1	9,777	0.01%
2023/01/13	0	0.00	4	24.20	24.00	-4	9,736	-0.04%
2023/01/12	6	24.10	0	0.00	24.05	6	9,746	0.06%
2023/01/11	0	0.00	6	24.40	24.20	-6	9,747	-0.06%
2023/01/10	2	24.30	0	0.00	24.20	2	9,755	0.02%
2023/01/09	3	24.25	0	0.00	24.35	3	9,774	0.03%
2023/01/06	2	24.18	0	0.00	24.20	2	9,808	0.02%
2023/01/05	5	24.40	0	0.00	24.30	5	9,838	0.05%
2023/01/04	2	24.48	4	24.45	24.35	-2	9,848	-0.02%
2023/01/03	8	24.99	0	0.00	25.00	8	9,807	0.08%
2022/12/30	2	25.28	3	25.22	25.10	-1	9,835	-0.01%
2022/12/29	7	24.96	3	25.03	25.05	4	9,871	0.04%
2022/12/28	8	25.21	0	0.00	25.05	8	9,954	0.08%
2022/12/27	0	0.00	2	25.60	25.45	-2	9,993	-0.02%
2022/12/26	6	25.68	7	25.51	25.60	-1	9,946	-0.01%
2022/12/23	15	26.36	2	26.45	26.45	13	9,782	0.13%
2022/12/22	131	27.78	126.1	27.61	26.65	4.9	9,662	0.05%	大買/大賣/
2022/12/21	16	26.01	15	26.27	26.25	1	8,896	0.01%
2022/12/20	4	25.54	10	25.96	25.45	-6	8,722	-0.07%
2022/12/19	16	25.63	4	25.65	25.35	12	8,595	0.14%
2022/12/16	16	26.17	10	26.35	26.25	6	8,458	0.07%
2022/12/15	3	25.02	7	25.28	25.65	-4	8,039	-0.05%
2022/12/14	3.6	24.47	1	24.70	24.70	2.6	8,006	0.03%
2022/12/13	3.3	25.69	2	25.78	25.60	1.3	7,850	0.02%
2022/12/12	6.3	25.62	5	25.73	25.45	1.3	7,823	0.02%
2022/12/09	2	25.80	11	25.71	26.00	-9	7,872	-0.11%
2022/12/08	5	24.86	9	25.02	25.05	-4	7,941	-0.05%
2022/12/07	26	25.32	22	25.14	25.10	4	7,959	0.05%
2022/12/06	29	25.61	21	25.17	25.15	8	7,863	0.10%
2022/12/05	5	25.61	3	25.62	25.60	2	7,800	0.03%
2022/12/02	7	25.96	3	25.88	25.80	4	7,704	0.05%
2022/12/01	6	26.28	30	26.18	26.15	-24	7,618	-0.32%
2022/11/30	9	25.12	1	25.15	25.10	8	7,320	0.11%
2022/11/29	15	24.89	10	25.26	25.25	5	7,262	0.07%
2022/11/28	11	24.97	10	24.69	24.80	1	7,178	0.01%
2022/11/25	2	25.08	20	24.84	24.80	-18	6,882	-0.26%
2022/11/24	16	23.97	4.2	24.05	23.95	11.8	6,605	0.18%
2022/11/23	2	23.68	3	23.63	23.65	-1	6,241	-0.02%
2022/11/22	3	23.55	1	23.15	23.15	2	6,260	0.03%
2022/11/21	3	23.92	24	23.93	23.55	-21	6,216	-0.34%
2022/11/18	6	24.83	3	24.23	24.20	3	6,163	0.05%
2022/11/17	5	25.07	26	25.09	25.00	-21	6,069	-0.35%
2022/11/16	32	25.21	10	25.15	24.95	22	6,012	0.37%
2022/11/15	14	25.01	209	25.08	24.95	-195	5,867	-3.32%	大賣/鉅額交易
2022/11/14	208	24.57	8	23.89	24.50	200	5,499	3.64%	大買/鉅額交易
2022/11/11	24	23.26	5	23.13	22.90	19	5,274	0.36%
2022/11/10	5	23.40	3	23.00	23.00	2	5,219	0.04%
2022/11/09	0	0.00	1.1	23.17	23.35	-1.1	5,225	-0.02%
2022/11/08	3	23.45	8	23.52	23.20	-5	5,211	-0.10%
2022/11/07	8	22.76	5	22.88	23.50	3	5,072	0.06%
2022/11/04	7	22.00	8	22.16	22.10	-1	4,849	-0.02%
2022/11/03	2	21.58	0	0.00	21.60	2	4,732	0.04%
2022/11/02	2	22.45	0	0.00	22.00	2	4,731	0.04%
2022/11/01	3	22.22	2	22.40	22.00	1	4,681	0.02%
2022/10/31	1	23.10	1	23.30	22.95	0	4,593	0.00%
2022/10/28	4	23.84	1.1	23.45	23.45	2.9	4,610	0.06%
2022/10/26	2	24.10	0	0.00	23.90	2	4,657	0.04%
2022/10/24	3	24.65	4	24.99	24.80	-1	4,708	-0.02%
2022/10/20	0	0.00	0.2	24.20	24.40	-0.2	4,703	0.00%
2022/10/19	0	0.00	5	25.10	24.85	-5	4,701	-0.11%
2022/10/18	7	24.84	0	0.00	24.75	7	4,725	0.15%
2022/10/17	0	0.00	2	23.53	24.65	-2	4,804	-0.04%
2022/10/14	0	0.00	0.2	25.40	25.30	-0.2	4,938	0.00%
2022/10/13	10	25.63	10	24.45	24.10	0	4,966	0.00%
2022/10/12	2	26.48	0	0.00	26.10	2	5,050	0.04%
2022/10/11	0	0.00	24	27.51	27.30	-24	5,033	-0.48%
2022/10/07	1	28.15	1	28.00	28.20	0	5,016	0.00%
2022/10/06	1	27.55	3	28.02	28.20	-2	5,012	-0.04%
2022/10/05	8	27.91	2	27.88	27.80	6	4,976	0.12%
2022/10/04	5	26.05	7	26.65	27.05	-2	4,909	-0.04%
2022/10/03	0	0.00	2.2	24.50	25.10	-2.2	4,834	-0.05%
2022/09/30	2	23.75	2	23.55	24.45	0	4,871	0.00%
2022/09/29	40	24.60	0	0.00	24.40	40	4,901	0.82%
2022/09/28	1	24.50	43	24.67	24.10	-42	4,936	-0.85%
2022/09/27	1	26.30	0	0.00	26.55	1	4,900	0.02%
2022/09/26	2	27.00	11	26.96	26.60	-9	4,929	-0.18%
2022/09/23	0	0.00	3	28.70	28.65	-3	4,933	-0.06%
2022/09/22	8	28.34	5	28.36	28.15	3	4,893	0.06%
2022/09/21	2	28.48	1	28.50	28.30	1	4,823	0.02%
2022/09/20	2	27.78	0	0.00	27.40	2	4,735	0.04%
2022/09/19	2	27.53	5	27.55	27.40	-3	4,889	-0.06%
2022/09/16	1	28.75	18	28.82	29.00	-17	4,918	-0.35%
2022/09/15	2	28.08	5	28.36	28.40	-3	4,890	-0.06%
2022/09/13	1	26.70	0	0.00	26.70	1	4,781	0.02%
2022/09/12	2	27.28	1	27.20	27.05	1	4,898	0.02%
2022/09/07	0	0.00	3	26.60	26.90	-3	4,965	-0.06%
2022/09/06	1	27.15	7	27.19	27.15	-6	4,974	-0.12%
2022/09/05	2	26.75	0	0.00	26.10	2	4,966	0.04%
2022/09/02	157	26.79	3	26.50	26.20	154	5,028	3.06%	大買/鉅額交易
2022/09/01	11	27.45	153	27.38	27.35	-142	5,040	-2.82%	大賣/鉅額交易
2022/08/31	162	27.98	2	28.08	28.25	160	5,093	3.14%	大買/鉅額交易
2022/08/30	107	28.49	4	28.44	28.40	103	5,074	2.03%	大買/鉅額交易
2022/08/29	2.3	28.51	261	28.40	28.30	-258.7	5,086	-5.09%	大賣/鉅額交易
2022/08/26	1	30.60	0	0.00	30.40	1	5,111	0.02%
2022/08/25	1	30.40	1	30.40	30.45	0	5,122	0.00%
2022/08/24	18	30.53	1	30.35	30.25	17	5,203	0.33%
2022/08/23	0	0.00	2	30.45	30.50	-2	5,313	-0.04%
2022/08/22	0.1	30.75	6	30.64	30.70	-5.9	5,367	-0.11%
2022/08/19	1.1	32.01	2	32.20	31.85	-0.9	5,425	-0.02%
2022/08/18	15	32.42	0	0.00	32.35	15	5,535	0.27%
2022/08/16	2	31.43	0	0.00	31.15	2	5,937	0.03%
2022/08/15	0.5	31.75	1	31.90	32.10	-0.5	6,298	-0.01%
2022/08/12	0	0.00	3	32.08	32.15	-3	6,355	-0.05%
2022/08/11	5	31.54	0	0.00	31.30	5	6,388	0.08%
2022/08/10	2	31.40	0	0.00	31.25	2	6,427	0.03%
2022/08/09	6	30.79	1	30.95	31.05	5	6,501	0.08%
2022/08/04	1	29.60	0	0.00	29.85	1	6,843	0.01%
2022/08/03	2	30.25	1.5	30.07	30.05	0.5	6,942	0.01%
2022/08/02	2	30.75	0	0.00	30.70	2	7,204	0.03%
2022/08/01	3	31.32	2	31.55	31.90	1	7,446	0.01%
2022/07/29	4	31.80	0	0.00	31.55	4	7,651	0.05%
2022/07/26	3	31.52	2	31.25	31.25	1	8,303	0.01%
2022/07/25	1	31.70	0	0.00	31.70	1	8,565	0.01%
2022/07/22	6	32.30	2	32.75	32.40	4	8,659	0.05%
2022/07/21	7	32.41	18	32.76	32.25	-11	8,824	-0.12%
2022/07/20	15	31.56	0	0.00	31.05	15	8,884	0.17%
2022/07/15	1	31.30	0	0.00	31.40	1	10,030	0.01%
2022/07/12	5	30.85	7	30.41	30.40	-2	12,663	-0.02%
2022/07/11	1	32.60	0	0.00	32.45	1	13,093	0.01%
2022/07/08	7	32.73	7	33.00	32.75	0	13,146	0.00%
2022/07/06	3	31.30	3	31.55	31.10	0	13,094	0.00%
2022/07/05	2	30.78	1	31.10	31.55	1	13,081	0.01%
2022/07/04	0	0.00	3	30.25	30.20	-3	13,091	-0.02%
2022/07/01	7	31.07	20	30.00	29.30	-13	13,082	-0.10%
2022/06/30	3	31.40	3	31.90	31.45	0	13,010	0.00%
2022/06/29	1	32.75	0.1	32.80	32.75	0.9	12,971	0.01%
2022/06/28	8	33.63	7	33.59	33.80	1	12,960	0.01%
2022/06/27	1	34.35	0	0.00	34.65	1	12,946	0.01%
2022/06/24	2	33.10	1	32.50	32.30	1	12,844	0.01%
2022/06/23	6	33.02	6	32.11	31.90	0	12,823	0.00%
2022/06/22	4	33.69	14	33.47	33.00	-10	12,847	-0.08%
2022/06/21	21	34.44	1	34.85	34.80	20	12,780	0.16%
2022/06/20	10	35.84	37	35.44	34.00	-27	12,761	-0.21%
2022/06/17	3	37.23	2	37.55	37.65	1	12,687	0.01%
2022/06/16	2	37.95	19	39.06	37.50	-17	12,707	-0.13%
2022/06/15	1	40.10	0	0.00	39.50	1	12,767	0.01%
2022/06/14	155	39.84	7	39.01	39.60	148	12,968	1.14%	大買/鉅額交易
2022/06/13	7	40.80	158	40.09	40.05	-151	13,235	-1.14%	大賣/鉅額交易
2022/06/10	7	42.32	0	0.00	42.30	7	13,667	0.05%
2022/06/09	6	43.20	3	43.20	43.10	3	14,312	0.02%
2022/06/08	6	44.78	0	0.00	44.35	6	15,286	0.04%
2022/06/07	4.5	44.52	0	0.00	44.60	4.5	16,911	0.03%
2022/06/06	2.5	45.28	0	0.00	44.50	2.5	17,329	0.01%
2022/06/02	0	0.00	11	45.00	44.95	-11	17,409	-0.06%
2022/06/01	10	45.30	0	0.00	44.95	10	17,605	0.06%
2022/05/31	2	44.65	1	45.40	44.55	1	17,930	0.01%
2022/05/30	8	45.02	1	44.85	44.85	7	18,006	0.04%
2022/05/27	7	45.23	2	44.80	45.10	5	18,173	0.03%
2022/05/26	5	45.35	3	45.17	45.15	2	18,374	0.01%
2022/05/25	8	44.99	15	45.67	45.00	-7	19,013	-0.04%
2022/05/24	22	45.68	14	45.90	45.10	8	19,477	0.04%
2022/05/23	3	44.80	9	44.87	44.75	-6	19,728	-0.03%
2022/05/20	3	43.28	1	44.05	43.00	2	19,665	0.01%
2022/05/19	5	41.90	6	42.43	43.00	-1	20,738	0.00%
2022/05/18	0	0.00	6	43.52	43.35	-6	21,265	-0.03%
2022/05/17	7	43.30	2	42.85	42.75	5	21,280	0.02%
2022/05/16	6	42.39	13	42.99	43.65	-7	21,284	-0.03%
2022/05/13	4	43.35	1	43.50	43.35	3	21,195	0.01%
2022/05/12	2	44.05	0.1	45.00	42.75	1.9	21,177	0.01%
2022/05/11	4	44.35	2	44.33	44.80	2	21,046	0.01%
2022/05/10	7	45.69	12	45.49	45.20	-5	21,060	-0.02%
2022/05/09	11	45.08	1	45.20	44.40	10	20,835	0.05%
2022/05/06	15	46.20	10	46.10	46.25	5	20,764	0.02%
2022/05/05	0	0.00	1	45.80	46.25	-1	20,663	0.00%
2022/05/04	12	45.88	14	45.58	45.30	-2	20,480	-0.01%
2022/05/03	5	43.35	0	0.00	44.05	5	20,208	0.02%
2022/04/29	7	44.09	9	44.63	44.50	-2	20,137	-0.01%
2022/04/28	8	43.00	5.1	43.27	42.45	2.9	19,944	0.01%
2022/04/27	2	43.50	0	0.00	43.15	2	19,857	0.01%
2022/04/26	16	44.56	12	43.89	43.40	4	19,656	0.02%
2022/04/25	11	45.41	6	45.29	45.25	5	19,467	0.03%
2022/04/22	20	49.10	39	49.15	48.70	-19	19,228	-0.10%
2022/04/21	34.1	49.20	16	49.84	49.00	18.1	18,969	0.10%
2022/04/20	344	50.96	358.4	50.29	48.25	-14.4	18,197	-0.08%	大買/大賣/
2022/04/19	23	47.50	21.4	47.68	47.25	1.6	16,420	0.01%
2022/04/18	6	46.02	6	46.18	45.40	0	15,772	0.00%
2022/04/15	18.4	45.88	66	45.90	45.60	-47.6	15,688	-0.30%
2022/04/14	9	44.29	2	44.13	44.10	7	15,270	0.05%
2022/04/13	0	0.00	1	43.85	43.55	-1	15,274	-0.01%
2022/04/12	1	42.60	1	42.60	42.95	0	15,396	0.00%
2022/04/11	1	42.90	1	43.35	42.65	0	15,414	0.00%
2022/04/08	2	42.90	7	42.48	42.90	-5	15,461	-0.03%
2022/04/07	8	42.35	1	41.65	41.00	7	15,455	0.05%
2022/04/06	1	42.85	2	42.95	42.80	-1	15,481	-0.01%
2022/04/01	1	43.60	0	0.00	43.60	1	15,596	0.01%
2022/03/31	14	43.83	11	43.51	43.45	3	15,620	0.02%
2022/03/30	0	0.00	2	44.05	44.00	-2	15,630	-0.01%
2022/03/29	1	44.30	8	44.31	44.10	-7	15,639	-0.04%
2022/03/28	1	42.65	4	43.61	44.05	-3	15,700	-0.02%
2022/03/25	13	43.33	10	43.04	43.10	3	15,880	0.02%
2022/03/24	5	44.45	0	0.00	44.45	5	15,869	0.03%
2022/03/23	1	45.00	3	45.50	44.90	-2	16,004	-0.01%
2022/03/22	2	45.20	0	0.00	44.90	2	16,094	0.01%
2022/03/21	13	45.08	1	45.20	45.40	12	16,239	0.07%
2022/03/18	13	45.01	0	0.00	45.00	13	16,282	0.08%
2022/03/17	11	45.05	18	45.51	45.80	-7	16,302	-0.04%
2022/03/16	21	45.05	25	45.21	44.45	-4	16,384	-0.02%
2022/03/15	41	46.33	3	46.48	45.20	38	16,604	0.23%
2022/03/14	45	48.53	28	48.65	47.80	17	16,799	0.10%
2022/03/11	42	47.68	54.1	47.90	48.15	-12.1	16,313	-0.07%
2022/03/10	35	47.58	19.6	47.53	47.10	15.4	15,460	0.10%
2022/03/09	5	43.02	24	43.57	45.10	-19	14,030	-0.14%
2022/03/08	2	42.63	5	42.45	41.00	-3	14,081	-0.02%
2022/03/07	7	43.95	1.2	43.73	43.05	5.9	13,978	0.04%
2022/03/04	4	45.43	12	45.82	45.25	-8	13,893	-0.06%
2022/03/03	3.4	44.86	2	45.08	44.95	1.4	13,591	0.01%
2022/03/02	6	45.00	5	44.77	44.50	1	13,513	0.01%
2022/03/01	7	44.43	5.7	44.66	44.80	1.3	13,411	0.01%
2022/02/25	17	45.29	39.1	45.79	44.50	-22.1	13,260	-0.17%
2022/02/24	37	44.63	41	44.90	43.95	-4	12,558	-0.03%
2022/02/23	19.2	44.31	22.3	44.04	44.10	-3.1	11,928	-0.03%
2022/02/22	17	42.55	6	42.57	41.95	11	11,487	0.10%
2022/02/21	57	46.37	60	45.86	43.80	-3	11,259	-0.03%
2022/02/18	6	42.43	24.1	42.62	44.30	-18.1	10,238	-0.18%
2022/02/17	5	40.69	2.1	40.67	40.30	2.9	9,889	0.03%
2022/02/16	0	0.00	4	40.80	41.00	-4	9,903	-0.04%
2022/02/14	2	39.70	1	39.75	38.95	1	10,035	0.01%
2022/02/11	1	40.70	0	0.00	39.90	1	10,082	0.01%
2022/02/10	1	39.70	1	39.90	40.45	0	10,322	0.00%
2022/02/09	1	39.00	4	39.00	39.20	-3	10,424	-0.03%
2022/02/08	12	38.85	6	39.09	38.95	6	10,534	0.06%
2022/02/07	3	38.90	4	37.55	39.05	-1	10,725	-0.01%
2022/01/26	10	35.80	4	35.48	35.60	6	11,122	0.05%
2022/01/25	2.2	35.54	0	0.00	35.30	2.2	11,231	0.02%
2022/01/24	2	35.78	3	36.50	37.05	-1	11,282	-0.01%
2022/01/21	12	36.98	0	0.00	36.70	12	11,408	0.11%
2022/01/20	0	0.00	7	38.18	38.50	-7	11,467	-0.06%
2022/01/19	4	38.64	2	38.53	38.45	2	11,563	0.02%
2022/01/18	0	0.00	4	39.88	39.65	-4	11,669	-0.03%
2022/01/14	5	40.18	0	0.00	40.00	5	12,072	0.04%
2022/01/13	1	40.65	0	0.00	40.50	1	12,124	0.01%
2022/01/12	3	40.93	3	40.78	41.20	0	12,267	0.00%
2022/01/11	12	41.26	2	41.18	40.95	10	12,517	0.08%
2022/01/10	5	41.13	3	40.88	40.90	2	12,993	0.02%
2022/01/07	6	42.24	39	42.35	41.90	-33	13,083	-0.25%
2022/01/06	2	43.75	0	0.00	43.00	2	13,411	0.01%
2022/01/05	41	44.28	5.1	44.44	43.70	35.9	13,643	0.26%
2022/01/04	5	44.14	8	44.15	44.65	-3	13,686	-0.02%
2022/01/03	12	44.11	7	43.88	44.20	5	14,030	0.04%
2021/12/30	0	0.00	1	45.05	45.20	-1	14,555	-0.01%
2021/12/29	4	45.78	12	45.52	45.40	-8	14,770	-0.05%
2021/12/28	10.1	46.41	1.4	46.05	45.90	8.7	15,060	0.06%
2021/12/27	11	46.27	0	0.00	46.10	11	15,409	0.07%
2021/12/24	6	46.98	5	46.65	46.60	1	15,659	0.01%
2021/12/23	5	47.73	1	47.60	46.85	4	16,080	0.02%
2021/12/22	6	47.68	4	47.64	47.60	2	16,309	0.01%
2021/12/21	11	47.15	9	47.55	48.30	2	16,421	0.01%
2021/12/20	4	47.03	2	46.50	46.70	2	16,321	0.01%
2021/12/17	5	47.30	2	48.20	46.45	3	16,507	0.02%
2021/12/16	2	46.80	0	0.00	46.40	2	16,710	0.01%
2021/12/15	4.1	46.40	10	46.89	46.75	-5.9	16,713	-0.04%
2021/12/14	1	44.70	16	45.48	44.70	-15	16,837	-0.09%
2021/12/13	6	47.30	2	47.70	47.00	4	17,025	0.02%
2021/12/10	12	49.07	6	49.57	48.15	6	17,372	0.03%
2021/12/09	51.3	51.16	30	51.45	51.00	21.3	17,736	0.12%
2021/12/08	24	49.71	26.9	49.73	50.20	-2.9	17,981	-0.02%
2021/12/07	25.8	45.37	18.8	44.80	45.80	7	17,768	0.04%
2021/12/06	11	44.12	10	44.10	43.80	1	18,102	0.01%
2021/12/03	15.8	43.71	1	43.40	43.25	14.8	18,761	0.08%
2021/12/02	12.2	42.95	20	44.76	44.05	-7.8	19,708	-0.04%
2021/12/01	0	0.00	10	42.48	42.45	-10	19,899	-0.05%
2021/11/30	4	41.75	21	42.60	42.70	-17	20,658	-0.08%
2021/11/29	18	41.47	12	41.02	40.75	6	21,644	0.03%
2021/11/26	9	41.63	2	41.20	41.20	7	22,686	0.03%
2021/11/25	1	43.70	0	0.00	42.85	1	23,768	0.00%
2021/11/24	6	43.20	28	43.71	43.60	-22	25,368	-0.09%
2021/11/23	8	43.29	8	42.76	42.50	0	25,959	0.00%
2021/11/22	0	0.00	18	43.48	43.15	-18	27,384	-0.07%
2021/11/19	14	43.10	2	42.78	42.40	12	28,767	0.04%
2021/11/18	3	43.20	0	0.00	43.00	3	30,998	0.01%
2021/11/17	11	42.90	1	43.00	43.05	10	31,371	0.03%
2021/11/16	25	43.85	79	44.19	44.20	-54	32,589	-0.17%
2021/11/15	4	42.60	2	42.45	42.70	2	34,574	0.01%
2021/11/12	15	42.08	11	42.34	42.55	4	35,327	0.01%
2021/11/11	14	42.71	6	43.00	41.50	8	35,478	0.02%
2021/11/10	2	43.30	14	43.85	43.35	-12	35,594	-0.03%
2021/11/09	5	44.38	3	44.53	43.90	2	35,942	0.01%
2021/11/08	12	44.03	21	44.44	44.30	-9	35,955	-0.03%
2021/11/05	10	43.25	12	42.55	43.30	-2	36,121	-0.01%
2021/11/04	22	43.94	4	43.30	42.90	18	36,514	0.05%
2021/11/03	37	43.28	49	44.11	43.45	-12	37,824	-0.03%
2021/11/02	5	41.20	16	41.83	41.10	-11	38,083	-0.03%
2021/11/01	5	41.27	2	41.25	41.10	3	38,111	0.01%
2021/10/29	6	40.39	4	40.91	40.80	2	38,187	0.01%
2021/10/28	5	40.81	2	40.78	40.20	3	38,417	0.01%
2021/10/27	3	41.35	0	0.00	40.65	3	38,808	0.01%
2021/10/26	25	41.89	8	41.84	42.00	17	39,488	0.04%
2021/10/25	3	42.48	1	42.05	42.00	2	40,330	0.00%
2021/10/22	11	42.05	3	41.92	41.10	8	40,941	0.02%
2021/10/21	6	43.66	1	44.10	43.30	5	41,212	0.01%
2021/10/20	10	44.12	6.1	43.67	43.20	3.9	41,449	0.01%
2021/10/19	13	44.62	18	44.47	44.10	-5	41,844	-0.01%
2021/10/18	13	43.43	30	44.44	45.65	-17	42,166	-0.04%
2021/10/15	18	44.22	12	44.08	44.30	6	42,403	0.01%
2021/10/14	14	44.54	14	44.52	44.20	0	42,793	0.00%
2021/10/13	17	45.46	7.6	45.51	43.50	9.4	42,883	0.02%
2021/10/12	4	45.95	1	46.60	45.90	3	44,043	0.01%
2021/10/08	8	48.75	12	48.00	48.70	-4	44,735	-0.01%
2021/10/07	74.2	47.81	21	48.81	48.50	53.2	45,111	0.12%
2021/10/06	15	46.96	62	45.11	45.00	-47	45,156	-0.10%
2021/10/05	4	47.79	2	47.48	47.85	2	45,594	0.00%
2021/10/04	43	50.25	34	49.98	47.00	9	46,100	0.02%
2021/10/01	8	56.74	1	56.00	53.00	7	47,629	0.01%
2021/09/30	2	56.65	6	59.05	58.40	-4	49,158	-0.01%
2021/09/29	14	56.66	15	57.58	54.70	-1	48,845	0.00%
2021/09/28	1	55.00	13	55.15	55.50	-12	48,637	-0.02%
2021/09/27	1	58.00	6	58.53	58.20	-5	48,523	-0.01%
2021/09/24	13	59.26	8	59.06	58.60	5	48,505	0.01%
2021/09/23	11	59.25	5	59.66	58.10	6	48,309	0.01%
2021/09/22	5	57.44	5	56.66	57.70	0	48,010	0.00%
2021/09/17	22	57.99	44	57.91	58.00	-22	47,987	-0.05%
2021/09/16	34	58.34	26	57.38	57.30	8	47,791	0.02%
2021/09/15	25	59.28	27	59.03	59.20	-2	47,790	0.00%
2021/09/14	34	61.67	26	62.64	59.10	8	47,320	0.02%
2021/09/13	36	62.22	53	62.33	61.50	-17	47,114	-0.04%
2021/09/10	36	60.30	51	60.43	59.80	-15	46,563	-0.03%
2021/09/09	30.1	59.82	21	59.30	59.90	9.1	46,502	0.02%
2021/09/08	34	58.18	39	58.62	60.30	-5	48,879	-0.01%
2021/09/07	140	58.88	70.1	58.54	57.60	69.9	50,797	0.14%	大買/
2021/09/06	42.1	59.15	78	56.36	55.80	-35.9	52,497	-0.07%
2021/09/03	118	62.22	21	61.50	60.70	97	54,167	0.18%	大買/
2021/09/02	141	62.65	42	62.69	63.80	99	54,218	0.18%	大買/
2021/09/01	111	63.90	309.2	64.00	61.90	-198.2	55,198	-0.36%	大買/大賣/鉅額交易
2021/08/31	153	67.89	49.1	67.65	67.70	103.9	54,516	0.19%	大買/鉅額交易
2021/08/30	32	67.42	148	66.85	67.00	-116	53,818	-0.22%	大賣/鉅額交易
2021/08/27	22	65.63	26	65.62	64.30	-4	52,661	-0.01%
2021/08/26	70	66.87	64	67.09	66.60	6	52,777	0.01%
2021/08/25	45	63.55	57	64.68	65.70	-12	52,918	-0.02%
2021/08/24	70	63.99	69	63.82	63.80	1	52,005	0.00%
2021/08/23	0	0.00	22	59.84	60.50	-22	50,543	-0.04%
2021/08/20	21	53.73	53	54.63	55.00	-32	51,324	-0.06%
2021/08/19	65.2	54.17	45	54.34	51.70	20.2	51,051	0.04%
2021/08/18	29	48.60	39	49.37	52.40	-10	50,007	-0.02%
2021/08/17	9	49.03	11	49.68	47.70	-2	50,557	0.00%
2021/08/16	22	49.50	23	49.00	48.50	-1	50,984	0.00%
2021/08/13	60	51.27	40	51.37	49.50	20	51,529	0.04%
2021/08/12	60	49.84	21	49.52	50.30	39	51,812	0.08%
2021/08/11	40	49.35	89	48.72	49.10	-49	52,430	-0.09%
2021/08/10	122	52.78	51	51.31	50.40	71	52,970	0.13%	大買/
2021/08/09	80	53.81	143	53.56	52.10	-63	52,740	-0.12%	大賣/
2021/08/06	10	51.93	25	53.10	54.10	-15	51,535	-0.03%
2021/08/05	17	49.67	19	49.59	49.20	-2	51,190	0.00%
2021/08/04	10	51.43	13	51.62	50.90	-3	51,652	-0.01%
2021/08/03	26	52.01	19	52.12	51.20	7	53,098	0.01%
2021/08/02	30	48.91	30	49.81	51.00	0	53,338	0.00%
2021/07/30	32	53.70	27	53.70	50.00	5	54,107	0.01%
2021/07/29	30	50.88	30	51.82	54.40	0	53,367	0.00%
2021/07/28	14	47.18	14	47.06	49.50	0	52,449	0.00%
2021/07/27	16	48.00	16	48.80	46.50	0	51,673	0.00%
2021/07/26	32	51.16	16	50.62	49.30	16	51,299	0.03%
2021/07/23	6	51.32	20	51.32	53.50	-14	50,976	-0.03%
2021/07/22	13	51.15	14	49.03	49.85	-1	50,458	0.00%
2021/07/21	70	56.85	55	53.39	51.70	15	49,923	0.03%
2021/07/20	20	54.52	31	55.11	56.40	-11	49,293	-0.02%
2021/07/19	17	55.28	14	55.93	55.10	3	48,920	0.01%
2021/07/16	49	57.36	54	58.00	55.00	-5	48,672	-0.01%
2021/07/15	35	54.20	42	54.92	55.90	-7	47,599	-0.01%
2021/07/14	35	51.78	26	53.04	50.90	9	47,513	0.02%
2021/07/13	22	55.94	45	55.87	54.40	-23	46,883	-0.05%
2021/07/12	32	63.09	51.6	62.82	60.40	-19.6	47,094	-0.04%
2021/07/09	56	66.28	12.5	67.19	62.70	43.6	46,827	0.09%
2021/07/08	80	71.64	68	72.99	68.30	12	47,679	0.03%
2021/07/07	30	71.50	282	70.65	71.10	-252	46,134	-0.55%	大賣/鉅額交易
2021/07/06	200	67.89	2	67.00	69.30	198	44,771	0.44%	大買/鉅額交易
2021/07/02	52	67.12	0.7	67.00	67.50	51.3	45,037	0.11%
2021/07/01	3	67.50	5	69.46	69.00	-2	45,081	0.00%
2021/06/30	0	0.00	3	63.00	63.90	-3	45,006	-0.01%
2021/06/29	2	59.00	0	0.00	59.00	2	44,970	0.00%
2021/06/28	5	64.10	0	0.00	62.20	5	44,934	0.01%
2021/06/25	1	59.40	0	0.00	59.40	1	44,861	0.00%
2021/06/24	8	59.36	5	58.78	60.90	3	44,838	0.01%
2021/06/22	17.5	68.75	47.8	68.99	68.90	-30.3	44,606	-0.07%
2021/06/21	48	62.99	11	63.31	63.80	37	44,233	0.08%
2021/06/18	6.2	55.43	13	56.81	58.00	-6.9	45,082	-0.02%
2021/06/17	241.1	51.52	333.7	51.06	52.80	-92.6	45,290	-0.20%	大買/大賣/
2021/06/16	239	47.22	307	47.02	48.05	-68	42,907	-0.16%	大買/大賣/
2021/06/15	350	42.66	468	42.33	43.70	-118	40,585	-0.29%	大買/大賣/鉅額交易
2021/06/11	301	39.59	86	38.92	39.75	215	37,979	0.57%	大買/鉅額交易
2021/06/10	35	36.06	17	35.60	36.15	18	36,106	0.05%
2021/06/09	85	37.75	75	37.77	36.60	10	35,605	0.03%
2021/06/08	10	34.93	13	35.79	36.90	-3	33,536	-0.01%
2021/06/07	66	34.29	24	34.13	33.55	42	33,183	0.13%
2021/06/04	9	36.31	32	36.13	35.45	-23	32,705	-0.07%
2021/06/03	23	38.32	63	38.89	38.30	-40	32,180	-0.12%
2021/06/02	166	39.45	146.5	38.46	37.70	19.5	31,370	0.06%	大買/大賣/
2021/06/01	8.3	35.40	13	36.20	36.60	-4.7	29,844	-0.02%
2021/05/31	33	36.57	20	37.64	35.20	13	29,322	0.04%
2021/05/28	25	36.58	18	36.48	36.25	7	28,468	0.02%
2021/05/27	16	36.09	56	36.40	35.55	-40	27,260	-0.15%
2021/05/26	91	35.28	73	35.06	34.70	18	26,202	0.07%
2021/05/25	29	32.36	25	33.19	33.00	4	25,070	0.02%
2021/05/24	5	32.19	46	32.71	33.25	-41	23,739	-0.17%
2021/05/21	80	29.92	6	29.52	30.25	74	23,232	0.32%
2021/05/20	4	28.58	41	29.11	27.50	-37	22,566	-0.16%
2021/05/19	12	28.19	24	28.42	27.90	-12	22,070	-0.05%
2021/05/18	66	26.73	58	26.79	26.95	8	21,209	0.04%
2021/05/17	1	25.30	41.5	25.20	25.20	-40.5	20,287	-0.20%
2021/05/14	27.1	28.31	9	27.97	27.95	18.1	19,953	0.09%
2021/05/13	20.1	31.06	9	31.05	31.05	11.1	19,467	0.06%
2021/05/12	86	35.96	113	36.66	34.45	-27	19,082	-0.14%	大賣/
2021/05/11	173.1	38.45	86	38.49	38.25	87.1	18,559	0.47%	大買/
2021/05/10	12	34.01	46	34.58	35.55	-34	16,953	-0.20%
2021/05/07	60	29.89	40	31.71	32.35	20	16,299	0.12%
2021/05/06	2	29.50	1	29.10	29.45	1	15,030	0.01%
2021/05/04	4.3	28.10	6	26.20	26.10	-1.7	14,922	-0.01%
2021/04/28	2	29.30	0	0.00	28.30	2	14,931	0.01%
2021/04/27	6	28.70	0	0.00	28.85	6	14,965	0.04%
2021/04/26	5	26.65	1	28.30	28.85	4	14,986	0.03%
2021/04/23	3	27.00	15	27.20	27.00	-12	14,973	-0.08%
2021/04/22	23	35.01	441	34.43	30.00	-418	15,665	-2.67%	大賣/鉅額交易
2021/04/21	426	33.22	43	33.28	33.30	383	15,530	2.47%	大買/鉅額交易
2021/04/20	25	28.84	35	29.77	30.30	-10	15,294	-0.07%
2021/04/19	0	0.00	1	27.55	27.55	-1	14,488	-0.01%
2021/04/16	7	23.79	20.6	24.11	25.05	-13.6	14,367	-0.09%
2021/04/15	13	22.69	18	22.97	22.80	-5	13,506	-0.04%
2021/04/14	94	22.70	25	22.60	23.00	69	13,125	0.53%
2021/04/13	2	20.55	21	21.01	21.65	-19	11,426	-0.17%
2021/04/12	46	19.97	41	19.78	19.70	5	10,992	0.05%
2021/04/09	25	18.55	18	19.23	18.80	7	10,562	0.07%
2021/04/08	6	19.43	4	19.38	19.65	2	10,215	0.02%
2021/04/07	6	19.18	17	19.02	19.35	-11	10,214	-0.11%
2021/04/06	3	18.18	30	18.04	18.10	-27	10,228	-0.26%
2021/04/01	8	17.46	12	17.55	18.00	-4	10,401	-0.04%
2021/03/31	9	18.07	2	18.10	18.00	7	10,538	0.07%
2021/03/30	5	17.67	5	17.80	17.65	0	10,717	0.00%
2021/03/29	18	18.41	41	18.45	18.20	-23	11,215	-0.21%
2021/03/26	26	17.36	8	17.43	17.75	18	11,431	0.16%
2021/03/25	2	17.15	0	0.00	16.45	2	11,419	0.02%
2021/03/24	7.1	16.42	1	16.40	17.15	6.1	11,581	0.05%
2021/03/23	51	18.65	212.5	19.79	17.55	-161.5	11,514	-1.40%	大賣/鉅額交易
2021/03/22	400	18.72	254	18.47	18.75	146	10,458	1.40%	大買/大賣/鉅額交易
2021/03/19	116	16.64	38	16.90	17.05	78	9,986	0.78%	大買/
2021/03/18	66	14.77	28	14.99	15.50	38	9,503	0.40%
2021/03/17	10	13.60	8	13.76	14.10	2	9,043	0.02%
2021/03/16	26	13.39	150	13.44	13.85	-124	8,790	-1.41%	大賣/鉅額交易
2021/03/15	125	12.57	37	12.53	12.75	88	8,337	1.06%	大買/
2021/03/12	1	11.60	0	0.00	11.60	1	8,069	0.01%
2021/03/11	5	11.70	10	12.10	11.75	-5	8,026	-0.06%
2021/03/10	2	11.70	0	0.00	11.70	2	7,905	0.03%
2021/03/09	0.9	11.85	0	0.00	11.80	0.9	7,881	0.01%
2021/03/05	10	11.65	0	0.00	11.45	10	7,790	0.13%
2021/03/02	0	0.00	5	11.70	11.30	-5	7,715	-0.06%
2021/02/26	0	0.00	0	11.70	11.70	0	7,669	0.00%
2021/02/25	0	0.00	2	11.80	11.65	-2	7,613	-0.03%
2021/02/23	0	0.00	20	12.43	11.90	-20	7,470	-0.27%
2021/02/22	6.5	11.98	21	12.08	12.10	-14.5	7,259	-0.20%
2021/02/19	25	11.51	2	11.45	11.50	23	7,117	0.32%
2021/02/17	0	0.00	1	10.05	10.35	-1	6,787	-0.01%
2021/02/05	1	9.90	0	0.00	9.90	1	6,741	0.01%
2021/02/02	0	0.00	6	10.52	10.35	-6	7,029	-0.09%
2021/01/29	21	9.94	3	9.85	9.81	18	6,910	0.26%
2021/01/25	1	10.50	4	10.60	10.75	-3	7,238	-0.04%
2021/01/22	0	0.00	14	10.36	10.25	-14	7,138	-0.20%
2021/01/21	5	9.83	5	9.72	9.72	0	7,113	0.00%
2021/01/20	15	9.79	0	0.00	9.56	15	7,016	0.21%
2021/01/19	5	10.46	1	10.55	10.45	4	6,930	0.06%
2021/01/18	13	11.14	4	11.16	11.00	9	6,890	0.13%
2021/01/15	89	11.74	2	12.10	11.20	87	6,737	1.29%
2021/01/14	0	0.00	11	12.33	12.35	-11	5,819	-0.19%
2021/01/13	22	11.82	0	0.00	11.25	22	5,699	0.39%
2021/01/07	0	0.00	2	11.60	11.40	-2	5,419	-0.04%
2021/01/05	0	0.00	4	12.90	13.00	-4	5,299	-0.08%
2021/01/04	1	13.15	0	0.00	13.10	1	5,336	0.02%
2020/12/31	3	12.90	0	0.00	13.00	3	5,289	0.06%
2020/12/30	0	0.00	32	12.49	12.70	-32	5,236	-0.61%
2020/12/29	14	15.03	41	13.92	13.20	-27	5,090	-0.53%
2020/12/28	26	14.46	3	14.47	14.50	23	4,900	0.47%
2020/12/25	41	12.93	3	12.87	13.20	38	4,643	0.82%
2020/12/24	3	11.95	4	12.11	12.40	-1	4,435	-0.02%
2020/12/23	5	11.22	0.2	11.95	11.95	4.8	4,179	0.12%
2020/12/22	2	10.95	8	10.94	10.90	-6	3,646	-0.16%
2020/12/21	1	9.98	22	9.98	9.98	-21	3,314	-0.63%
2020/12/18	0	0.00	32	9.07	9.08	-32	3,239	-0.99%
2020/12/17	26	8.50	0	0.00	8.26	26	3,017	0.86%
2020/12/16	4	8.51	5	8.28	8.48	-1	2,959	-0.03%
2020/12/15	2	8.45	1	8.03	8.03	1	2,864	0.03%
2020/12/14	6	7.87	0	0.00	7.94	6	2,668	0.22%
2020/12/09	0	0.00	2	7.66	7.70	-2	2,571	-0.08%
2020/12/08	3	7.86	0.7	7.74	7.79	2.3	2,572	0.09%
2020/11/27	0	0.00	3	7.53	7.50	-3	2,719	-0.11%
2020/11/26	0	0.00	6	7.45	7.57	-6	2,822	-0.21%
2020/11/13	0	0.00	11	7.04	7.09	-11	2,800	-0.39%
2020/11/12	1	6.98	25	7.05	7.08	-24	2,794	-0.86%
2020/11/11	40	7.29	26	7.21	7.18	14	2,779	0.50%
2020/11/10	36	7.57	0	0.00	7.20	36	2,747	1.31%
2020/11/05	0	0.00	20	7.00	7.19	-20	2,383	-0.84%
2020/11/03	30	7.00	0	0.00	6.95	30	2,005	1.50%
2020/10/26	7	7.30	0	0.00	7.39	7	1,757	0.40%
2020/09/11	0	0.00	1	7.38	7.23	-1	1,823	-0.05%
2020/09/02	0	0.00	10	7.10	7.11	-10	1,693	-0.59%
2020/09/01	20	7.45	0	0.00	7.30	20	1,740	1.15%
2020/08/31	10	6.98	0	0.00	6.98	10	1,627	0.61%
2020/08/18	0	6.35	0	0.00	6.38	0	1,503	0.00%
2020/07/06	0	0.00	10	7.00	7.09	-10	1,472	-0.68%
2020/07/01	0	0.00	5	6.59	6.49	-5	1,236	-0.40%
2020/06/19	10	6.57	0	0.00	6.54	10	1,151	0.87%
2020/06/18	5	6.59	0	0.00	6.54	5	1,123	0.44%
2020/06/16	0	0.00	0.1	6.29	6.31	-0.1	1,060	-0.01%
2020/06/12	0	0.00	3	6.12	6.21	-3	1,048	-0.29%
2020/05/25	0	0.00	2.1	5.04	5.05	-2.1	661	-0.31%
2020/04/30	1	5.83	0	0.00	5.88	1	539	0.19%
2020/03/25	0.1	4.41	0	0.00	4.59	0.1	383	0.03%
2020/03/09	2	6.77	0	0.00	6.60	2	261	0.76%
2019/12/31	0	0.00	0.5	8.05	8.10	-0.5	174	-0.27%
2019/10/07	0	0.00	0.3	8.55	8.61	-0.3	246	-0.14%
2019/10/03	0	0.00	0.7	8.60	8.63	-0.7	248	-0.30%
2019/07/25	0	0.00	13	9.37	9.44	-13	328	-3.96%
2019/07/23	3	9.41	0	0.00	9.46	3	323	0.93%
2019/07/22	10	9.57	0	0.00	9.51	10	316	3.16%
2019/07/10	0	0.00	39	8.95	8.90	-39	278	-14.01%
2019/07/09	0	0.00	10	8.95	8.95	-10	278	-3.59%
2019/07/08	49	8.99	0	0.00	9.01	49	276	17.71%
2019/04/30	0	0.00	6	9.40	9.42	-6	378	-1.58%
2019/02/27	0	0.00	0	10.35	10.40	0	556	-0.01%
2019/02/26	0	10.40	0	0.00	10.45	0	554	0.01%
2019/02/11	0	0.00	3	7.15	7.16	-3	542	-0.55%
2019/01/23	0	0.00	1	7.32	7.35	-1	524	-0.19%
2018/12/27	0	0.00	1	7.37	7.36	-1	797	-0.13%
2018/11/01	2	7.28	20	7.31	7.30	-18	780	-2.31%
2018/10/31	11	7.30	6	7.40	7.30	5	853	0.59%
2018/10/30	15	7.21	0	0.00	7.23	15	864	1.74%
2018/10/29	0	0.00	3	7.38	7.26	-3	865	-0.35%
2018/10/26	3	7.34	2	7.52	7.34	1	865	0.12%
2018/10/25	2	7.48	2	7.50	7.50	0	860	0.00%
2018/10/24	0	0.00	13	7.68	7.73	-13	851	-1.53%
2018/10/23	11	7.87	0	0.00	7.86	11	843	1.30%
2018/10/22	1	8.18	0	0.00	8.18	1	823	0.12%
2018/10/17	1	7.90	0	0.00	7.90	1	714	0.14%
2018/10/12	2	7.23	0	0.00	7.53	2	655	0.31%
2018/10/01	10	8.02	0	0.00	8.01	10	669	1.49%
2018/08/28	1	8.01	0	0.00	8.05	1	899	0.11%
2018/08/24	0	0.00	1	8.08	8.09	-1	915	-0.11%
2018/08/14	0	0.00	3	7.48	7.53	-3	870	-0.34%
2018/08/13	1	7.46	0	0.00	7.42	1	864	0.12%
2018/07/12	0	0.00	5	7.30	7.25	-5	763	-0.65%
2018/06/27	0	0.00	14	7.41	7.40	-14	869	-1.61%
2018/06/22	3	7.65	0	0.00	7.48	3	918	0.33%
2018/06/12	0	0.00	1	7.57	7.58	-1	1,282	-0.08%
2018/06/08	0	0.00	14	7.60	7.64	-14	1,272	-1.10%
2018/06/07	2	7.67	0	0.00	7.70	2	1,264	0.16%
2018/06/06	2	7.61	0	0.00	7.65	2	1,257	0.16%
2018/06/05	6	7.63	0	0.00	7.64	6	1,233	0.49%
2018/05/30	2	7.33	0	0.00	7.40	2	1,176	0.17%
2018/05/29	5	7.36	0	0.00	7.42	5	1,170	0.43%
2018/05/25	2	7.45	0	0.00	7.48	2	1,155	0.17%
2018/05/23	10	7.50	0	0.00	7.50	10	1,152	0.87%
2018/05/11	0	0.00	1	7.69	7.72	-1	1,107	-0.09%
2018/05/07	4	8.10	3	8.05	8.03	1	1,079	0.09%
2018/04/12	0	0.00	0.5	7.50	7.57	-0.5	1,024	-0.05%
2018/04/11	0	0.00	10	7.45	7.49	-10	1,018	-0.98%
2018/04/10	1	7.22	0	0.00	7.39	1	1,012	0.10%
2018/03/28	0	0.00	5	7.28	7.34	-5	1,045	-0.48%
2018/03/27	1	7.30	0	0.00	7.39	1	1,034	0.10%
2018/03/23	6	7.15	0	0.00	7.17	6	677	0.89%
2018/03/19	1	8.87	0	0.00	8.85	1	450	0.22%
2018/03/14	1	8.79	0	0.00	8.81	1	458	0.22%
2018/02/09	0	0.00	1	8.38	8.41	-1	559	-0.18%
2018/01/10	1	9.40	0	0.00	9.31	1	522	0.19%
2018/01/02	0	0.00	3	9.63	9.54	-3	454	-0.66%