四維航 (5608)-台新-建北券商分點個股進出

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
21.15
漲跌
▲0.60
漲幅
+2.92%
成交量
4,105張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:13:35(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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/22	3	21.12	1	21.15	21.15	2	4,666	0.04%
2024/05/21	1	20.50	0	0.00	20.55	1	4,653	0.02%
2024/05/17	1	21.20	1	21.79	21.30	0	4,658	0.00%
2024/05/16	6	21.82	7	21.76	21.95	-1	4,568	-0.02%
2024/05/15	37	22.09	80	22.25	21.70	-43	4,428	-0.97%
2024/05/14	25	21.30	104	22.17	22.00	-79	4,119	-1.92%	大賣/
2024/05/13	26	21.32	21	21.45	21.35	5	3,602	0.14%
2024/05/10	3	20.80	2	20.80	20.75	1	3,189	0.03%
2024/05/09	6	20.22	4	20.40	20.30	2	2,889	0.07%
2024/05/08	28	20.88	9	20.42	19.85	19	2,730	0.70%
2024/05/07	1	19.90	7	19.84	19.70	-6	2,422	-0.25%
2024/05/06	1	19.35	0	0.00	19.40	1	2,373	0.04%
2024/05/02	0	0.00	0.8	19.85	19.70	-0.8	2,310	-0.03%
2024/04/30	6	20.15	4	19.99	20.10	2	2,282	0.09%
2024/04/29	0	0.00	5	19.73	19.55	-5	2,135	-0.23%
2024/04/26	12	19.50	10	19.35	19.35	2	2,060	0.10%
2024/04/22	2	19.15	0	0.00	18.55	2	2,014	0.10%
2024/04/19	6	18.63	0	0.00	18.55	6	1,982	0.30%
2024/04/17	1	18.40	0	0.00	18.45	1	1,895	0.05%
2024/04/16	0	18.58	0	0.00	18.40	0	1,925	0.00%
2024/04/15	50	19.63	65	19.40	19.30	-15	1,958	-0.77%
2024/04/12	19	19.42	2	19.30	19.45	17	1,975	0.86%
2024/04/11	2	18.65	2	18.65	18.65	0	1,996	0.00%
2024/04/10	3	18.57	2	18.68	18.55	1	2,156	0.05%
2024/04/09	2	18.75	0	0.00	18.65	2	2,212	0.09%
2024/04/08	0	18.35	0	0.00	18.45	0	2,280	0.00%
2024/04/03	1	18.40	10	18.43	18.35	-9	2,287	-0.39%
2024/03/29	0	0.00	1	18.45	18.45	-1	2,439	-0.04%
2024/03/27	4	18.50	1	18.40	18.45	3	2,659	0.11%
2024/03/25	0	0.00	4	18.90	19.05	-4	2,837	-0.14%
2024/03/22	0	19.00	0	0.00	19.05	0	2,906	0.00%
2024/03/21	1	19.05	1	19.05	19.05	0	3,085	0.00%
2024/03/20	3	19.18	1	19.15	19.05	2	3,121	0.06%
2024/03/18	3	19.08	14	19.11	19.20	-11	3,222	-0.34%
2024/03/15	6	18.88	4	18.94	19.65	2	3,269	0.06%
2024/03/13	1	19.45	1	19.65	19.40	0	3,451	0.00%
2024/03/11	1	19.90	0	0.00	19.85	1	3,991	0.03%
2024/03/08	2	19.45	0	0.00	19.45	2	5,408	0.04%
2024/03/07	2	19.65	0	0.00	19.50	2	5,923	0.03%
2024/03/05	3	20.22	11	20.20	20.10	-8	6,441	-0.12%
2024/03/04	3	19.87	0	0.00	19.80	3	7,003	0.04%
2024/03/01	2	19.80	0	0.00	20.00	2	7,171	0.03%
2024/02/29	13	20.08	0	0.00	20.10	13	7,190	0.18%
2024/02/27	2	19.40	1	19.70	19.30	1	7,128	0.01%
2024/02/26	6	20.02	3	19.92	19.80	3	7,127	0.04%
2024/02/23	7	19.79	4	19.65	19.65	3	7,108	0.04%
2024/02/21	5	20.11	9	20.10	20.05	-4	7,042	-0.06%
2024/02/20	11	19.70	4	19.68	19.70	7	6,968	0.10%
2024/02/19	2	19.43	7	19.41	19.40	-5	6,946	-0.07%
2024/02/16	2	19.28	0	0.00	19.20	2	6,943	0.03%
2024/02/15	1	18.70	11	18.85	19.05	-10	6,941	-0.14%
2024/02/02	0	0.00	7	19.15	19.05	-7	6,947	-0.10%
2024/02/01	22	19.58	15	19.60	19.55	7	6,923	0.10%
2024/01/31	1	19.30	0	0.00	19.40	1	6,913	0.01%
2024/01/29	0	0.00	1	19.45	19.65	-1	6,912	-0.01%
2024/01/26	10	19.40	0	0.00	19.35	10	6,923	0.14%
2024/01/25	1	19.55	0	0.00	19.40	1	6,925	0.01%
2024/01/23	1	19.95	1	19.70	19.60	0	6,912	0.00%
2024/01/22	10	19.40	10	19.50	19.45	0	6,907	0.00%
2024/01/17	2	19.00	0	0.00	19.10	2	6,882	0.03%
2024/01/16	0	0.00	5	19.65	19.50	-5	6,859	-0.07%
2024/01/15	4	20.08	10	20.20	20.00	-6	6,851	-0.09%
2024/01/11	5	19.90	0	0.00	19.90	5	6,897	0.07%
2024/01/10	1	20.00	108	19.87	19.80	-107	6,925	-1.54%	大賣/鉅額交易
2024/01/09	0	0.00	2	20.40	20.30	-2	6,893	-0.03%
2024/01/08	5	21.30	1	21.20	21.30	4	6,839	0.06%
2024/01/05	40	21.63	26	21.34	21.70	14	6,793	0.21%
2024/01/04	14.2	21.52	18	21.56	21.55	-3.8	6,685	-0.06%
2024/01/03	0.6	21.00	0	0.00	20.95	0.6	6,539	0.01%
2024/01/02	6	20.92	7	21.23	20.75	-1	6,532	-0.02%
2023/12/29	3	20.65	0	0.00	20.55	3	6,453	0.05%
2023/12/28	2	20.55	10	20.55	20.55	-8	6,461	-0.12%
2023/12/27	17	21.25	15	20.95	20.90	2	6,449	0.03%
2023/12/26	2	20.80	8	20.95	20.95	-6	6,427	-0.09%
2023/12/25	14	20.79	4	21.35	20.40	10	6,355	0.16%
2023/12/22	23	22.03	23	22.05	21.90	0	6,274	0.00%
2023/12/21	158	21.81	52	21.69	22.10	106	6,181	1.71%	大買/鉅額交易
2023/12/20	8	21.28	12	21.46	21.45	-4	6,018	-0.07%
2023/12/19	4	21.40	5	21.81	21.40	-1	5,989	-0.02%
2023/12/18	41	21.48	2	21.68	21.70	39	5,966	0.65%
2023/12/15	7	21.36	0	0.00	21.25	7	5,984	0.12%
2023/12/14	7	21.24	6	21.62	21.10	1	6,033	0.02%
2023/12/13	6	21.73	6	21.76	21.65	0	6,061	0.00%
2023/12/12	3	21.92	1	21.85	21.65	2	6,318	0.03%
2023/12/11	1	21.90	0	0.00	22.00	1	6,362	0.02%
2023/12/08	2	22.00	166	22.23	22.15	-164	6,290	-2.61%	大賣/鉅額交易
2023/12/07	11	22.67	7.7	23.00	22.50	3.3	6,127	0.05%
2023/12/06	41.6	23.66	89	23.40	23.55	-47.4	5,917	-0.80%
2023/12/05	188	24.34	177	24.27	24.00	11	5,593	0.20%	大買/大賣/
2023/12/04	26	22.04	52	22.51	23.35	-26	4,171	-0.62%
2023/12/01	8	21.16	11	20.77	21.25	-3	3,637	-0.08%
2023/11/30	6	20.46	26	20.45	19.95	-20	3,249	-0.62%
2023/11/29	281	19.78	165	19.88	19.80	116	3,115	3.72%	大買/大賣/鉅額交易
2023/11/28	23	19.75	14	19.85	20.20	9	2,523	0.36%
2023/11/27	7	18.59	3	18.68	18.40	4	2,339	0.17%
2023/11/24	5	18.10	0	0.00	18.05	5	2,319	0.22%
2023/11/22	1	17.95	2	17.95	17.85	-1	2,358	-0.04%
2023/11/17	2	18.00	0	0.00	18.00	2	2,569	0.08%
2023/11/16	3	17.80	0	0.00	17.85	3	2,711	0.11%
2023/11/15	2	17.50	0	0.00	17.65	2	3,188	0.06%
2023/11/13	1	17.45	0	0.00	17.30	1	3,343	0.03%
2023/11/10	1	17.60	0	0.00	17.60	1	3,337	0.03%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/07	0	18.15	0	0.00	17.90	0	3,521	0.00%
2023/10/30	1	17.95	1	18.10	18.15	0	3,575	0.00%
2023/10/26	0	0.00	2	18.05	18.05	-2	3,629	-0.06%
2023/10/23	1	18.20	0	0.00	18.25	1	3,799	0.03%
2023/10/19	1	18.90	0	0.00	18.80	1	3,831	0.03%
2023/10/18	1	18.30	0	0.00	18.55	1	3,807	0.03%
2023/10/17	1	18.60	0	0.00	18.55	1	3,792	0.03%
2023/10/12	0	0.00	1	19.10	19.15	-1	3,876	-0.03%
2023/10/11	2	19.23	0	0.00	19.10	2	3,896	0.05%
2023/10/06	20	19.61	146	19.59	19.60	-126	3,913	-3.22%	大賣/鉅額交易
2023/10/04	81	19.05	0	0.00	19.15	81	3,898	2.08%
2023/09/27	2	19.78	3	19.85	19.65	-1	3,860	-0.03%
2023/09/26	26	19.74	0	0.00	19.55	26	3,842	0.68%
2023/09/21	19	20.55	19	20.46	20.00	0	3,909	0.00%
2023/09/20	39	21.06	70	20.94	20.45	-31	3,869	-0.80%
2023/09/19	20	21.07	82	20.62	20.65	-62	3,679	-1.68%
2023/09/18	101	20.60	19	20.52	20.55	82	3,597	2.28%	大買/
2023/09/15	82	20.69	53	20.95	20.55	29	3,512	0.83%
2023/09/14	31	19.74	30	19.75	19.75	1	3,182	0.03%
2023/09/11	0	0.00	10	18.90	18.80	-10	3,136	-0.32%
2023/09/08	15	19.35	26	19.20	19.05	-11	3,176	-0.35%
2023/09/06	20	19.35	0	0.00	19.20	20	3,152	0.63%
2023/09/04	1	18.90	2	19.48	19.35	-1	3,185	-0.03%
2023/08/31	1	19.15	0	0.00	19.15	1	3,179	0.03%
2023/08/30	1	19.25	2	19.33	19.25	-1	3,199	-0.03%
2023/08/29	17	19.59	19	19.45	19.65	-2	3,199	-0.06%
2023/08/28	2	19.28	0	0.00	19.15	2	3,217	0.06%
2023/08/23	41	20.60	40	20.25	20.25	1	3,126	0.03%
2023/08/22	37	20.08	58	20.04	20.45	-21	3,054	-0.69%
2023/08/21	112	20.44	112	20.43	20.10	0	2,924	0.00%	大買/大賣/
2023/08/18	52	19.62	52	19.89	20.40	0	2,443	0.00%
2023/08/17	0	0.00	2	18.43	18.55	-2	2,310	-0.09%
2023/08/16	4	18.14	0	0.00	18.00	4	2,295	0.17%
2023/08/15	1	18.20	4	18.05	18.15	-3	2,295	-0.13%
2023/08/11	31	17.93	73	18.05	18.10	-42	2,244	-1.87%
2023/08/09	18	18.90	1	19.10	18.85	17	2,121	0.80%
2023/08/07	0	0.00	25	19.19	19.25	-25	2,122	-1.18%
2023/08/04	0	0.00	3	19.53	19.55	-3	2,153	-0.14%
2023/08/02	1	19.40	0	0.00	19.40	1	2,161	0.05%
2023/08/01	1	19.65	1	19.70	19.75	0	2,201	0.00%
2023/07/31	47	20.01	1	19.80	19.55	46	2,185	2.11%
2023/07/28	20	20.23	11	20.30	20.00	9	2,149	0.42%
2023/07/27	1	19.75	4	19.61	19.70	-3	2,062	-0.15%
2023/07/26	4	19.19	2	19.25	19.10	2	2,021	0.10%
2023/07/24	10	19.14	0	0.00	19.00	10	2,014	0.50%
2023/07/21	0	0.00	1	19.95	19.80	-1	1,997	-0.05%
2023/07/19	1	20.15	0	0.00	20.10	1	1,989	0.05%
2023/07/18	2	20.80	3	20.40	20.40	-1	2,023	-0.05%
2023/07/17	13	22.45	1	22.45	22.45	12	1,979	0.61%
2023/07/14	1	22.25	1	21.95	22.30	0	1,989	0.00%
2023/07/12	1	22.25	28	22.53	22.30	-27	2,005	-1.35%
2023/07/10	0	0.00	2	23.00	22.75	-2	2,026	-0.10%
2023/07/07	1	23.15	0	0.00	23.10	1	2,052	0.05%
2023/07/06	0	0.00	5	23.30	23.30	-5	2,072	-0.24%
2023/07/05	0	0.00	2	23.43	23.40	-2	2,125	-0.09%
2023/07/04	4	23.60	1	23.85	23.55	3	2,185	0.14%
2023/07/03	1	23.50	0	0.00	23.50	1	2,209	0.05%
2023/06/30	14	23.01	13	22.95	22.90	1	2,191	0.05%
2023/06/27	2	23.05	0	0.00	22.90	2	2,254	0.09%
2023/06/26	1	23.15	0	0.00	23.10	1	2,323	0.04%
2023/06/21	1	23.15	0	0.00	23.10	1	2,359	0.04%
2023/06/20	1	23.40	0	0.00	23.35	1	2,467	0.04%
2023/06/13	5	23.10	0	0.00	23.15	5	2,765	0.18%
2023/06/09	9	23.40	0	0.00	23.35	9	3,148	0.29%
2023/06/08	12	23.60	12	23.60	23.55	0	3,264	0.00%
2023/06/07	0	0.00	0.1	23.25	23.20	-0.1	3,577	0.00%
2023/06/01	0	0.00	4	22.40	22.50	-4	4,484	-0.09%
2023/05/31	1	22.95	0	0.00	22.90	1	5,086	0.02%
2023/05/29	0	0.00	1	23.25	23.10	-1	6,939	-0.01%
2023/05/19	1	23.65	0	0.00	23.50	1	8,705	0.01%
2023/05/18	0	0.00	1	23.65	23.65	-1	8,712	-0.01%
2023/05/17	94	23.86	0	0.00	23.75	94	8,721	1.08%
2023/05/15	0	0.00	10	23.48	23.75	-10	8,803	-0.11%
2023/05/12	0	0.00	20	23.38	23.75	-20	8,843	-0.23%
2023/05/11	1	23.85	64	23.68	23.65	-63	8,862	-0.71%
2023/05/10	1	24.00	0	0.00	24.10	1	8,858	0.01%
2023/05/08	4	23.59	83	23.66	23.40	-79	8,844	-0.89%
2023/05/05	0	0.00	0	24.35	24.40	0	8,932	0.00%
2023/05/04	0	0.00	0.1	24.45	24.35	-0.1	8,990	0.00%
2023/05/03	0	0.00	5	24.35	24.30	-5	9,031	-0.06%
2023/05/02	1	24.90	0	0.00	24.65	1	9,054	0.01%
2023/04/28	4	25.14	2	25.15	25.10	2	9,074	0.02%
2023/04/27	5	24.65	3.1	24.60	24.60	1.9	9,137	0.02%
2023/04/26	8	24.21	2.4	24.42	24.40	5.6	9,140	0.06%
2023/04/25	30	24.69	31	24.80	24.55	-1	9,128	-0.01%
2023/04/24	4	25.40	0	0.00	25.25	4	9,120	0.04%
2023/04/21	5	26.02	5	25.85	25.50	0	9,128	0.00%
2023/04/20	3	26.43	0	0.00	26.30	3	9,116	0.03%
2023/04/19	20	26.40	0	0.00	26.35	20	9,142	0.22%
2023/04/18	1	27.35	20	27.40	26.75	-19	9,138	-0.21%
2023/04/17	1	27.30	3	27.27	27.30	-2	9,142	-0.02%
2023/04/13	2	26.85	0	0.00	26.85	2	9,191	0.02%
2023/04/11	0	0.00	5	27.05	27.05	-5	9,229	-0.05%
2023/04/07	3	27.03	1	27.20	27.25	2	9,327	0.02%
2023/04/06	34	26.70	1	26.70	26.60	33	9,454	0.35%
2023/03/31	0	0.00	30	26.45	26.30	-30	9,552	-0.31%
2023/03/30	1	26.30	0	0.00	26.30	1	10,377	0.01%
2023/03/24	2	26.45	0	0.00	26.40	2	11,421	0.02%
2023/03/23	2	26.28	26	26.36	26.20	-24	11,589	-0.21%
2023/03/22	15	27.48	5	27.50	27.10	10	11,652	0.09%
2023/03/21	35	27.35	17	27.38	27.35	18	11,700	0.15%
2023/03/20	9	27.25	5	27.70	27.10	4	11,728	0.03%
2023/03/17	1	27.50	28	27.53	27.45	-27	11,858	-0.23%
2023/03/16	49	27.79	72	27.38	27.20	-23	11,863	-0.19%
2023/03/15	23	28.52	6	28.69	28.10	17	11,814	0.14%
2023/03/14	37	28.55	34	28.52	28.55	3	11,682	0.03%
2023/03/13	3	28.77	7	28.50	28.85	-4	11,698	-0.03%
2023/03/10	63	29.38	47	28.74	28.65	16	11,695	0.14%
2023/03/09	13	29.53	7	29.67	29.45	6	11,772	0.05%
2023/03/08	73	29.29	61	29.70	29.20	12	11,774	0.10%
2023/03/07	2	30.28	2.2	30.06	30.15	-0.2	11,672	0.00%
2023/03/06	41	30.43	25.1	30.40	30.50	15.9	11,831	0.13%
2023/03/03	66	30.23	100.1	30.26	30.80	-34.1	11,762	-0.29%
2023/03/02	117.2	29.62	252	29.68	29.70	-134.8	11,512	-1.17%	大買/大賣/鉅額交易
2023/03/01	79	28.88	50	28.79	28.40	29	10,692	0.27%
2023/02/24	313	27.43	92.1	27.60	28.60	220.9	9,782	2.26%	大買/鉅額交易
2023/02/23	58	25.71	78.5	25.92	26.10	-20.5	8,677	-0.24%
2023/02/22	48.5	24.71	48	24.70	24.60	0.5	8,298	0.01%
2023/02/15	1	23.45	0	0.00	23.60	1	9,238	0.01%
2023/02/14	1	23.55	0	0.00	23.55	1	9,274	0.01%
2023/02/13	11	23.75	0	0.00	23.35	11	9,331	0.12%
2023/02/08	0	0.00	1	24.65	24.65	-1	9,803	-0.01%
2023/02/03	20	25.59	13	25.25	25.25	7	9,994	0.07%
2023/02/02	0	0.00	1	25.05	25.20	-1	9,867	-0.01%
2023/01/17	8	24.40	8	24.65	24.65	0	9,777	0.00%
2023/01/16	0	0.00	1	24.15	24.05	-1	9,731	-0.01%
2023/01/13	1	24.00	0	0.00	24.00	1	9,736	0.01%
2023/01/11	0	0.00	5	24.30	24.20	-5	9,747	-0.05%
2023/01/09	61	24.40	0	0.00	24.35	61	9,774	0.62%
2023/01/06	0	0.00	5	24.25	24.20	-5	9,808	-0.05%
2023/01/04	4	24.40	63	24.45	24.35	-59	9,848	-0.60%
2022/12/29	20	24.94	20	25.00	25.05	0	9,871	0.00%
2022/12/28	3	25.15	0	0.00	25.05	3	9,954	0.03%
2022/12/27	3	25.42	0	0.00	25.45	3	9,993	0.03%
2022/12/26	9	25.61	2	25.58	25.60	7	9,946	0.07%
2022/12/23	3	26.33	4	26.21	26.45	-1	9,782	-0.01%
2022/12/22	28	27.49	36	27.67	26.65	-8	9,662	-0.08%
2022/12/21	6	26.11	1	26.35	26.25	5	8,896	0.06%
2022/12/19	21	26.53	1	26.20	25.35	20	8,595	0.23%
2022/12/16	39	26.32	34	26.45	26.25	5	8,458	0.06%
2022/12/15	3	25.28	5	25.48	25.65	-2	8,039	-0.02%
2022/12/14	3	24.55	0	0.00	24.70	3	8,006	0.04%
2022/12/13	7	26.02	8	25.90	25.60	-1	7,850	-0.01%
2022/12/12	1	25.65	0	0.00	25.45	1	7,823	0.01%
2022/12/07	0	0.00	1	25.45	25.10	-1	7,959	-0.01%
2022/12/06	1	25.25	0	0.00	25.15	1	7,863	0.01%
2022/12/05	0	0.00	28	25.66	25.60	-28	7,800	-0.36%
2022/12/01	44	26.39	26	26.40	26.15	18	7,618	0.24%
2022/11/30	0	0.00	0.1	25.20	25.10	-0.1	7,320	0.00%
2022/11/29	0	0.00	3	25.30	25.25	-3	7,262	-0.04%
2022/11/28	9	24.78	7	24.77	24.80	2	7,178	0.03%
2022/11/25	2	25.15	7	24.84	24.80	-5	6,882	-0.07%
2022/11/24	3	24.18	6.9	24.13	23.95	-3.9	6,605	-0.06%
2022/11/23	6	23.64	6	23.47	23.65	0	6,241	0.00%
2022/11/21	0	0.00	3	23.87	23.55	-3	6,216	-0.05%
2022/11/18	0.1	24.80	0	0.00	24.20	0.1	6,163	0.00%
2022/11/16	41	24.95	41	25.26	24.95	0	6,012	0.00%
2022/11/15	44	24.93	54	24.75	24.95	-10	5,867	-0.17%
2022/11/14	35	24.36	30	24.17	24.50	5	5,499	0.09%
2022/11/11	3	23.75	22	23.21	22.90	-19	5,274	-0.36%
2022/11/10	10	23.10	0	0.00	23.00	10	5,219	0.19%
2022/11/08	31	23.76	43	23.89	23.20	-12	5,211	-0.23%
2022/11/07	32	23.24	32.5	23.15	23.50	-0.5	5,072	-0.01%
2022/11/04	10	22.20	10	22.45	22.10	0	4,849	0.00%
2022/11/03	0.4	21.79	0	0.00	21.60	0.4	4,732	0.01%
2022/11/02	0	22.35	0	0.00	22.00	0	4,731	0.00%
2022/11/01	0	22.20	0	0.00	22.00	0	4,681	0.00%
2022/10/31	0	0.00	10	23.26	22.95	-10	4,593	-0.22%
2022/10/28	10	24.00	20	23.94	23.45	-10	4,610	-0.22%
2022/10/26	10	24.00	0	0.00	23.90	10	4,657	0.21%
2022/10/25	10	24.50	0	0.00	24.35	10	4,668	0.21%
2022/10/24	0	0.00	1	24.85	24.80	-1	4,708	-0.02%
2022/10/21	0	0.00	10	24.35	23.90	-10	4,699	-0.21%
2022/10/20	10	24.40	0	0.00	24.40	10	4,703	0.21%
2022/10/18	0	0.00	10	25.15	24.75	-10	4,725	-0.21%
2022/10/17	10	24.05	0	0.00	24.65	10	4,804	0.21%
2022/10/14	1	25.10	2	25.38	25.30	-1	4,938	-0.02%
2022/10/13	1	25.15	10	25.80	24.10	-9	4,966	-0.18%
2022/10/12	10	26.65	0	0.00	26.10	10	5,050	0.20%
2022/10/07	0	0.00	1	28.20	28.20	-1	5,016	-0.02%
2022/10/06	1	28.05	0	0.00	28.20	1	5,012	0.02%
2022/10/05	10	27.75	3	27.65	27.80	7	4,976	0.14%
2022/10/04	0	0.00	3	26.00	27.05	-3	4,909	-0.06%
2022/10/03	8	24.65	5	24.95	25.10	3	4,834	0.06%
2022/09/29	0	0.00	1	24.55	24.40	-1	4,901	-0.02%
2022/09/28	0	0.00	1	24.30	24.10	-1	4,936	-0.02%
2022/09/27	1	26.65	0	0.00	26.55	1	4,900	0.02%
2022/09/26	1	26.95	0	0.00	26.60	1	4,929	0.02%
2022/09/23	5	28.72	5	28.70	28.65	0	4,933	0.00%
2022/09/22	4	28.33	9	28.46	28.15	-5	4,893	-0.10%
2022/09/21	51.1	28.50	56	28.63	28.30	-4.9	4,823	-0.10%
2022/09/20	5	27.55	6	27.62	27.40	-1	4,735	-0.02%
2022/09/19	4	27.75	7	27.45	27.40	-3	4,889	-0.06%
2022/09/16	53	28.66	44	28.83	29.00	9	4,918	0.18%
2022/09/15	43	28.23	42	28.35	28.40	1	4,890	0.02%
2022/09/14	6	26.56	6	27.10	27.15	0	4,792	0.00%
2022/09/13	0	0.00	1	27.10	26.70	-1	4,781	-0.02%
2022/09/06	18	27.21	18	27.18	27.15	0	4,974	0.00%
2022/09/05	1	26.70	1	26.60	26.10	0	4,966	0.00%
2022/09/02	0	0.00	3	26.78	26.20	-3	5,028	-0.06%
2022/09/01	22	27.45	7	27.66	27.35	15	5,040	0.30%
2022/08/31	1	28.30	0	0.00	28.25	1	5,093	0.02%
2022/08/30	0	0.00	2	28.48	28.40	-2	5,074	-0.04%
2022/08/26	1	30.50	1	30.60	30.40	0	5,111	0.00%
2022/08/25	4	30.43	2	30.40	30.45	2	5,122	0.04%
2022/08/23	0	0.00	0.1	30.70	30.50	-0.1	5,313	0.00%
2022/08/22	0	0.00	1.2	30.72	30.70	-1.2	5,367	-0.02%
2022/08/19	3	31.90	0	0.00	31.85	3	5,425	0.06%
2022/08/18	2	32.60	2	32.28	32.35	0	5,535	0.00%
2022/08/17	1	31.85	13	31.92	31.90	-12	5,699	-0.21%
2022/08/16	1	31.55	0	0.00	31.15	1	5,937	0.02%
2022/08/15	10	31.60	4	31.93	32.10	6	6,298	0.10%
2022/08/12	2	31.93	2.5	31.81	32.15	-0.5	6,355	-0.01%
2022/08/11	21	31.56	1	31.50	31.30	20	6,388	0.31%
2022/08/10	1	31.45	0	0.00	31.25	1	6,427	0.02%
2022/08/09	3	31.05	3	30.60	31.05	0	6,501	0.00%
2022/08/08	3	30.30	0	0.00	30.50	3	6,615	0.05%
2022/08/01	1	31.70	3	31.50	31.90	-2	7,446	-0.03%
2022/07/29	2	31.88	2	32.05	31.55	0	7,651	0.00%
2022/07/28	2	31.55	0	0.00	31.40	2	7,832	0.03%
2022/07/27	2	31.60	2	31.70	31.75	0	8,157	0.00%
2022/07/25	2	31.95	1	31.45	31.70	1	8,565	0.01%
2022/07/22	3	32.08	2	32.68	32.40	1	8,659	0.01%
2022/07/21	31	32.50	33	32.38	32.25	-2	8,824	-0.02%
2022/07/20	3	31.60	0	0.00	31.05	3	8,884	0.03%
2022/07/19	5	33.39	11	33.40	33.30	-6	9,059	-0.07%
2022/07/18	1	32.15	1	32.10	31.95	0	9,250	0.00%
2022/07/15	2.5	31.42	0	0.00	31.40	2.5	10,030	0.02%
2022/07/11	2	32.60	2	32.45	32.45	0	13,093	0.00%
2022/07/08	1	32.55	1	32.80	32.75	0	13,146	0.00%
2022/07/06	1	31.40	1	31.70	31.10	0	13,094	0.00%
2022/07/05	7	30.72	8.2	30.64	31.55	-1.2	13,081	-0.01%
2022/07/04	7	30.20	7	30.36	30.20	0	13,091	0.00%
2022/07/01	3	30.42	2	30.23	29.30	1	13,082	0.01%
2022/06/30	11	31.92	10	31.45	31.45	1	13,010	0.01%
2022/06/29	0.1	33.00	0	0.00	32.75	0.1	12,971	0.00%
2022/06/28	13	33.73	3	33.73	33.80	10	12,960	0.08%
2022/06/27	15	34.17	17.4	34.53	34.65	-2.4	12,946	-0.02%
2022/06/24	2	32.85	4	32.81	32.30	-2	12,844	-0.02%
2022/06/23	2	32.28	5	32.21	31.90	-3	12,823	-0.02%
2022/06/22	11	33.34	0	0.00	33.00	11	12,847	0.09%
2022/06/21	0	0.00	0.3	34.21	34.80	-0.3	12,780	0.00%
2022/06/20	13	35.49	1	35.15	34.00	12	12,761	0.09%
2022/06/17	0.1	38.10	3	38.00	37.65	-2.9	12,687	-0.02%
2022/06/14	0	0.00	2	39.00	39.60	-2	12,968	-0.02%
2022/06/13	1	40.75	10	40.80	40.05	-9	13,235	-0.07%
2022/06/10	6	42.32	0	0.00	42.30	6	13,667	0.04%
2022/06/09	21	43.09	22	43.46	43.10	-1	14,312	-0.01%
2022/06/06	1	44.50	1	45.20	44.50	0	17,329	0.00%
2022/06/02	5	45.10	5	44.97	44.95	0	17,409	0.00%
2022/06/01	7	44.98	2	45.20	44.95	5	17,605	0.03%
2022/05/31	3	44.87	5	45.33	44.55	-2	17,930	-0.01%
2022/05/30	7	44.99	7	44.93	44.85	0	18,006	0.00%
2022/05/27	14	45.16	12	45.00	45.10	2	18,173	0.01%
2022/05/26	3	45.28	5	45.52	45.15	-2	18,374	-0.01%
2022/05/25	22	45.75	23	45.02	45.00	-1	19,013	-0.01%
2022/05/24	45	45.33	45	45.65	45.10	0	19,477	0.00%
2022/05/23	13	45.19	18	45.18	44.75	-5	19,728	-0.03%
2022/05/20	3	44.10	1	43.40	43.00	2	19,665	0.01%
2022/05/19	10	42.80	1	42.50	43.00	9	20,738	0.04%
2022/05/18	1	43.45	0	0.00	43.35	1	21,265	0.00%
2022/05/17	3	43.12	1	43.50	42.75	2	21,280	0.01%
2022/05/16	2	43.35	3	43.00	43.65	-1	21,284	0.00%
2022/05/13	2	43.40	3	43.63	43.35	-1	21,195	0.00%
2022/05/12	5	43.76	3	45.03	42.75	2	21,177	0.01%
2022/05/11	2	44.85	76	44.38	44.80	-74	21,046	-0.35%
2022/05/10	32	45.53	22	45.83	45.20	10	21,060	0.05%
2022/05/09	9	45.64	6	46.77	44.40	3	20,835	0.01%
2022/05/06	15	45.98	9	46.45	46.25	6	20,764	0.03%
2022/05/05	12	46.25	11	45.85	46.25	1	20,663	0.00%
2022/05/04	35	45.83	16	46.27	45.30	19	20,480	0.09%
2022/05/03	34	43.95	32	44.16	44.05	2	20,208	0.01%
2022/04/29	17.1	44.55	13	45.29	44.50	4.1	20,137	0.02%
2022/04/28	41	42.86	0	0.00	42.45	41	19,944	0.21%
2022/04/27	25	43.19	25	43.60	43.15	0	19,857	0.00%
2022/04/26	30.1	44.06	34	44.31	43.40	-3.9	19,656	-0.02%
2022/04/25	30	45.46	19	46.04	45.25	11	19,467	0.06%
2022/04/22	2	49.25	2	49.45	48.70	0	19,228	0.00%
2022/04/21	70.1	49.75	52	49.47	49.00	18.1	18,969	0.10%
2022/04/20	219	49.82	194	50.16	48.25	25	18,197	0.14%	大買/大賣/
2022/04/19	72	47.28	81	47.95	47.25	-9	16,420	-0.05%
2022/04/18	9	46.01	14	45.96	45.40	-5	15,772	-0.03%
2022/04/15	38	46.34	44	46.33	45.60	-6	15,688	-0.04%
2022/04/14	0	0.00	3	44.17	44.10	-3	15,270	-0.02%
2022/04/13	0	0.00	2	43.85	43.55	-2	15,274	-0.01%
2022/04/12	0	0.00	0.3	42.55	42.95	-0.3	15,396	0.00%
2022/04/11	2	43.45	3	42.95	42.65	-1	15,414	-0.01%
2022/04/08	4	42.83	4	42.48	42.90	0	15,461	0.00%
2022/04/07	1	42.95	1	42.25	41.00	0	15,455	0.00%
2022/04/06	2	42.85	1	43.10	42.80	1	15,481	0.01%
2022/04/01	9	43.63	1	43.75	43.60	8	15,596	0.05%
2022/03/31	6	43.91	6	43.43	43.45	0	15,620	0.00%
2022/03/30	1	43.90	173	44.11	44.00	-172	15,630	-1.10%	大賣/鉅額交易
2022/03/29	1	44.00	1	44.30	44.10	0	15,639	0.00%
2022/03/28	12	42.90	11	43.82	44.05	1	15,700	0.01%
2022/03/25	5	43.46	2	42.88	43.10	3	15,880	0.02%
2022/03/24	1	44.50	15.5	44.45	44.45	-14.5	15,869	-0.09%
2022/03/23	0	0.00	1	45.15	44.90	-1	16,004	-0.01%
2022/03/22	11	44.91	9	45.31	44.90	2	16,094	0.01%
2022/03/21	6	45.42	2	45.40	45.40	4	16,239	0.02%
2022/03/18	19	45.37	3.1	44.98	45.00	15.9	16,282	0.10%
2022/03/17	8	45.57	17	45.37	45.80	-9	16,302	-0.06%
2022/03/16	37	45.28	55	46.30	44.45	-18	16,384	-0.11%
2022/03/15	29	46.33	29	47.03	45.20	0	16,604	0.00%
2022/03/14	36	48.52	35	48.63	47.80	1	16,799	0.01%
2022/03/11	33	47.66	55.7	47.70	48.15	-22.7	16,313	-0.14%
2022/03/10	120	48.29	67.1	47.19	47.10	52.9	15,460	0.34%	大買/
2022/03/09	4	43.35	7	44.47	45.10	-3	14,030	-0.02%
2022/03/08	16	41.98	14	41.58	41.00	2	14,081	0.01%
2022/03/07	22	43.68	3	43.88	43.05	19	13,978	0.14%
2022/03/04	64	45.37	41	45.77	45.25	23	13,893	0.17%
2022/03/03	4	44.99	4	45.10	44.95	0	13,591	0.00%
2022/03/02	8	44.89	5	44.91	44.50	3	13,513	0.02%
2022/03/01	40	45.00	22	45.35	44.80	18	13,411	0.13%
2022/02/25	55	45.74	41	45.96	44.50	14	13,260	0.11%
2022/02/24	30	44.38	37	44.45	43.95	-7	12,558	-0.06%
2022/02/23	8	44.48	13	44.08	44.10	-5	11,928	-0.04%
2022/02/22	39	42.83	52	43.14	41.95	-13	11,487	-0.11%
2022/02/21	58	45.85	61.7	46.04	43.80	-3.7	11,259	-0.03%
2022/02/18	27	41.93	38	42.21	44.30	-11	10,238	-0.11%
2022/02/17	4	41.10	4	40.35	40.30	0	9,889	0.00%
2022/02/16	9	40.22	8.1	40.97	41.00	0.9	9,903	0.01%
2022/02/15	20	39.50	1	39.90	39.70	19	9,942	0.19%
2022/02/14	1	39.80	1	39.15	38.95	0	10,035	0.00%
2022/02/11	4	40.21	11	40.37	39.90	-7	10,082	-0.07%
2022/02/10	62	40.10	5	40.03	40.45	57	10,322	0.55%
2022/02/09	0	0.00	4	39.20	39.20	-4	10,424	-0.04%
2022/02/08	11	38.91	11	38.60	38.95	0	10,534	0.00%
2022/02/07	6	38.82	5	39.00	39.05	1	10,725	0.01%
2022/01/25	14	35.56	0	0.00	35.30	14	11,231	0.12%
2022/01/24	0.2	36.84	2	37.00	37.05	-1.8	11,282	-0.02%
2022/01/21	1	37.40	11	37.21	36.70	-10	11,408	-0.09%
2022/01/19	6	38.52	3	38.85	38.45	3	11,563	0.03%
2022/01/14	20	39.95	2	39.65	40.00	18	12,072	0.15%
2022/01/13	0	0.00	1	41.00	40.50	-1	12,124	-0.01%
2022/01/12	1	40.90	1	41.00	41.20	0	12,267	0.00%
2022/01/11	11.4	41.46	0	0.00	40.95	11.4	12,517	0.09%
2022/01/10	2	41.00	54	41.09	40.90	-52	12,993	-0.40%
2022/01/07	2	42.43	0	0.00	41.90	2	13,083	0.02%
2022/01/06	1	43.10	0	0.00	43.00	1	13,411	0.01%
2022/01/05	1	44.00	2	44.33	43.70	-1	13,643	-0.01%
2022/01/03	3	43.87	5	44.23	44.20	-2	14,030	-0.01%
2021/12/30	2	45.50	1	45.15	45.20	1	14,555	0.01%
2021/12/29	0	0.00	0.6	45.55	45.40	-0.6	14,770	0.00%
2021/12/28	7	46.87	7	46.21	45.90	0	15,060	0.00%
2021/12/27	2	46.08	0	0.00	46.10	2	15,409	0.01%
2021/12/24	0	0.00	0	47.40	46.60	0	15,659	0.00%
2021/12/23	4	46.89	5	48.05	46.85	-1	16,080	-0.01%
2021/12/22	4	47.60	6.4	48.20	47.60	-2.4	16,309	-0.01%
2021/12/21	13	47.22	2	48.15	48.30	11	16,421	0.07%
2021/12/20	23	47.07	2	46.68	46.70	21	16,321	0.13%
2021/12/17	7	47.01	7	47.26	46.45	0	16,507	0.00%
2021/12/16	0	0.00	1	46.40	46.40	-1	16,710	-0.01%
2021/12/15	8	45.34	7	46.39	46.75	1	16,713	0.01%
2021/12/14	1	47.00	9	45.64	44.70	-8	16,837	-0.05%
2021/12/13	5	47.19	53	47.94	47.00	-48	17,025	-0.28%
2021/12/10	7	49.79	1	49.95	48.15	6	17,372	0.03%
2021/12/09	76	51.74	68	51.22	51.00	8	17,736	0.05%
2021/12/08	76	49.30	101	49.06	50.20	-25	17,981	-0.14%	大賣/
2021/12/07	79	45.20	6	44.44	45.80	73	17,768	0.41%
2021/12/06	10	44.25	10	44.08	43.80	0	18,102	0.00%
2021/12/03	16	43.46	12	43.91	43.25	4	18,761	0.02%
2021/12/02	49	44.22	56	44.40	44.05	-7	19,708	-0.04%
2021/12/01	1	42.15	1	42.20	42.45	0	19,899	0.00%
2021/11/30	27	42.89	27	42.63	42.70	0	20,658	0.00%
2021/11/29	5	41.43	5	40.85	40.75	0	21,644	0.00%
2021/11/26	7	41.25	1	41.70	41.20	6	22,686	0.03%
2021/11/25	9	43.27	1	43.05	42.85	8	23,768	0.03%
2021/11/24	36	43.71	36	43.08	43.60	0	25,368	0.00%
2021/11/23	1	42.75	15	43.53	42.50	-14	25,959	-0.05%
2021/11/22	16	43.37	0	0.00	43.15	16	27,384	0.06%
2021/11/19	5	42.39	3	42.45	42.40	2	28,767	0.01%
2021/11/18	7	43.13	15	43.55	43.00	-8	30,998	-0.03%
2021/11/17	15	43.17	3	43.12	43.05	12	31,371	0.04%
2021/11/16	30	44.36	8	44.13	44.20	22	32,589	0.07%
2021/11/12	6	42.08	2	42.43	42.55	4	35,327	0.01%
2021/11/11	2	43.35	9	41.76	41.50	-7	35,478	-0.02%
2021/11/10	18	43.81	9	43.77	43.35	9	35,594	0.03%
2021/11/09	20	44.66	30	44.58	43.90	-10	35,942	-0.03%
2021/11/08	27	43.93	23	44.17	44.30	4	35,955	0.01%
2021/11/05	5	42.73	11	43.02	43.30	-6	36,121	-0.02%
2021/11/04	10	43.82	4	43.85	42.90	6	36,514	0.02%
2021/11/03	27	43.39	23	43.51	43.45	4	37,824	0.01%
2021/11/02	7	41.79	3	41.62	41.10	4	38,083	0.01%
2021/11/01	7	41.37	3	41.63	41.10	4	38,111	0.01%
2021/10/29	7	40.96	104	40.61	40.80	-97	38,187	-0.25%	大賣/
2021/10/28	5	40.83	4	41.13	40.20	1	38,417	0.00%
2021/10/27	3	40.97	2	41.33	40.65	1	38,808	0.00%
2021/10/26	6	41.73	2	42.13	42.00	4	39,488	0.01%
2021/10/25	8	41.99	14	41.97	42.00	-6	40,330	-0.01%
2021/10/22	5	42.02	15	41.26	41.10	-10	40,941	-0.02%
2021/10/21	6	43.52	9	43.89	43.30	-3	41,212	-0.01%
2021/10/20	3	43.57	16	44.20	43.20	-13	41,449	-0.03%
2021/10/19	23	44.73	8	44.88	44.10	15	41,844	0.04%
2021/10/18	74	43.88	26	44.77	45.65	48	42,166	0.11%
2021/10/15	7	44.09	7	44.05	44.30	0	42,403	0.00%
2021/10/14	11	44.21	12	44.51	44.20	-1	42,793	0.00%
2021/10/13	8	45.20	10	45.98	43.50	-2	42,883	0.00%
2021/10/12	7	45.74	7	45.86	45.90	0	44,043	0.00%
2021/10/08	22	48.58	12	48.49	48.70	10	44,735	0.02%
2021/10/07	21	48.79	10	48.47	48.50	11	45,111	0.02%
2021/10/06	7	46.06	5	45.64	45.00	2	45,156	0.00%
2021/10/05	6	47.57	17	47.43	47.85	-11	45,594	-0.02%
2021/10/04	13	49.48	42	48.92	47.00	-29	46,100	-0.06%
2021/10/01	7	55.17	4	54.45	53.00	3	47,629	0.01%
2021/09/30	15	58.15	11	58.13	58.40	4	49,158	0.01%
2021/09/29	27	57.18	41	57.44	54.70	-14	48,845	-0.03%
2021/09/28	21	56.10	0	0.00	55.50	21	48,637	0.04%
2021/09/27	1	58.80	2	59.05	58.20	-1	48,523	0.00%
2021/09/24	3	59.10	3	58.83	58.60	0	48,505	0.00%
2021/09/23	2	58.45	1	59.60	58.10	1	48,309	0.00%
2021/09/22	4	56.95	1	56.80	57.70	3	48,010	0.01%
2021/09/17	5	57.96	4	57.78	58.00	1	47,987	0.00%
2021/09/16	5	58.10	8	57.35	57.30	-3	47,791	-0.01%
2021/09/15	8	59.74	9	59.67	59.20	-1	47,790	0.00%
2021/09/14	15	61.64	18	63.27	59.10	-3	47,320	-0.01%
2021/09/13	39	61.89	44	61.97	61.50	-5	47,114	-0.01%
2021/09/10	5	60.18	1	60.50	59.80	4	46,563	0.01%
2021/09/09	36	59.77	37	59.95	59.90	-1	46,502	0.00%
2021/09/08	125	58.40	78	58.50	60.30	47	48,879	0.10%	大買/
2021/09/07	53	58.41	151	58.35	57.60	-98	50,797	-0.19%	大賣/
2021/09/06	8	57.49	14.1	57.65	55.80	-6.1	52,497	-0.01%
2021/09/03	24	62.27	20	61.80	60.70	4	54,167	0.01%
2021/09/02	23	61.48	26	62.37	63.80	-3	54,218	-0.01%
2021/09/01	42	63.95	105.1	63.35	61.90	-63.1	55,198	-0.11%	大賣/
2021/08/31	60	67.58	66	67.96	67.70	-6	54,516	-0.01%
2021/08/30	161	67.57	103.5	67.86	67.00	57.5	53,818	0.11%	大買/大賣/
2021/08/27	45	64.88	45.1	65.07	64.30	-0.1	52,661	0.00%
2021/08/26	47.5	66.90	62	66.95	66.60	-14.5	52,777	-0.03%
2021/08/25	85.1	64.16	72	63.84	65.70	13.1	52,918	0.02%
2021/08/24	169.1	63.87	107.1	63.71	63.80	62	52,005	0.12%	大買/大賣/
2021/08/23	2	57.90	29	59.74	60.50	-27	50,543	-0.05%
2021/08/20	52	53.97	64	54.05	55.00	-12	51,324	-0.02%
2021/08/19	102	54.54	57	54.22	51.70	45	51,051	0.09%	大買/
2021/08/18	60	49.81	51	50.21	52.40	9	50,007	0.02%
2021/08/17	18	49.80	10.1	49.60	47.70	7.9	50,557	0.02%
2021/08/16	5	49.15	9	48.46	48.50	-4	50,984	-0.01%
2021/08/13	10	51.10	13	51.22	49.50	-3	51,529	-0.01%
2021/08/12	31	49.54	31	49.64	50.30	0	51,812	0.00%
2021/08/11	49	48.73	51.5	48.84	49.10	-2.5	52,430	0.00%
2021/08/10	17	52.00	10	52.15	50.40	7	52,970	0.01%
2021/08/09	96	53.94	93	53.85	52.10	3	52,740	0.01%
2021/08/06	12	52.59	29.4	53.61	54.10	-17.4	51,535	-0.03%
2021/08/05	2	49.90	13	49.54	49.20	-11	51,190	-0.02%
2021/08/04	4	51.73	9	51.78	50.90	-5	51,652	-0.01%
2021/08/03	46.2	51.95	43	51.90	51.20	3.2	53,098	0.01%
2021/08/02	95.2	50.92	86	51.05	51.00	9.2	53,338	0.02%
2021/07/30	106	52.97	93	52.98	50.00	13	54,107	0.02%	大買/
2021/07/29	112.1	51.85	107	52.55	54.40	5.1	53,367	0.01%	大買/大賣/
2021/07/28	113	47.61	105.5	47.84	49.50	7.5	52,449	0.01%	大買/大賣/
2021/07/27	111	48.56	117	48.67	46.50	-6	51,673	-0.01%	大買/大賣/
2021/07/26	92	51.23	82	51.42	49.30	10	51,299	0.02%
2021/07/23	122	51.99	136	52.11	53.50	-14	50,976	-0.03%	大買/大賣/
2021/07/22	187.1	50.37	223	50.29	49.85	-36	50,458	-0.07%	大買/大賣/
2021/07/21	79	54.50	87	56.07	51.70	-8	49,923	-0.02%
2021/07/20	58	54.26	63	54.45	56.40	-5	49,293	-0.01%
2021/07/19	108	55.85	111	55.68	55.10	-3	48,920	-0.01%	大買/大賣/
2021/07/16	218	57.40	180	57.49	55.00	38	48,672	0.08%	大買/大賣/
2021/07/15	31	54.21	42	54.74	55.90	-11	47,599	-0.02%
2021/07/14	129	52.05	136	52.52	50.90	-7	47,513	-0.01%	大買/大賣/
2021/07/13	77	57.50	65.1	57.22	54.40	12	46,883	0.03%
2021/07/12	161	62.85	143	62.91	60.40	18	47,094	0.04%	大買/大賣/
2021/07/09	125	66.96	131	67.01	62.70	-6	46,827	-0.01%	大買/大賣/
2021/07/08	242.1	71.23	232.1	71.36	68.30	10	47,679	0.02%	大買/大賣/
2021/07/07	226	72.08	192.2	71.62	71.10	33.8	46,134	0.07%	大買/大賣/
2021/07/06	13	67.53	3	68.50	69.30	10	44,771	0.02%
2021/07/05	7	63.00	63.1	62.63	63.00	-56.1	45,005	-0.12%
2021/07/02	25	67.32	2	68.45	67.50	23	45,037	0.05%
2021/07/01	2	66.10	2	70.20	69.00	0	45,081	0.00%
2021/06/30	1	63.90	4.3	62.64	63.90	-3.3	45,006	-0.01%
2021/06/29	2	59.00	2	60.00	59.00	0	44,970	0.00%
2021/06/28	1	63.90	1	62.00	62.20	0	44,934	0.00%
2021/06/25	3	60.30	7	60.04	59.40	-4	44,861	-0.01%
2021/06/24	13	58.49	55	58.71	60.90	-42	44,838	-0.09%
2021/06/23	3	62.10	8	62.10	62.10	-5	44,587	-0.01%
2021/06/22	24.3	68.75	50.1	69.59	68.90	-25.9	44,606	-0.06%
2021/06/21	16.4	62.43	2	63.80	63.80	14.4	44,233	0.03%
2021/06/18	29	52.71	16.5	56.57	58.00	12.5	45,082	0.03%
2021/06/17	312.7	51.08	246	51.26	52.80	66.7	45,290	0.15%	大買/大賣/
2021/06/16	243.3	46.88	247	47.21	48.05	-3.7	42,907	-0.01%	大買/大賣/
2021/06/15	243	42.16	195	42.37	43.70	48	40,585	0.12%	大買/大賣/
2021/06/11	83	38.26	130.1	38.16	39.75	-47.1	37,979	-0.12%	大賣/
2021/06/10	92	35.51	86	35.80	36.15	6	36,106	0.02%
2021/06/09	234	37.78	128	37.77	36.60	106	35,605	0.30%	大買/大賣/鉅額交易
2021/06/08	1	36.10	14	36.83	36.90	-13	33,536	-0.04%
2021/06/07	23	33.77	116	32.31	33.55	-93	33,183	-0.28%	大賣/
2021/06/04	35	37.49	112	37.26	35.45	-77	32,705	-0.24%	大賣/
2021/06/03	81	38.53	34	39.10	38.30	47	32,180	0.15%
2021/06/02	233	39.32	127.7	39.19	37.70	105.3	31,370	0.34%	大買/大賣/鉅額交易
2021/06/01	25	35.72	74	35.50	36.60	-49	29,844	-0.16%
2021/05/31	53	37.27	56	37.23	35.20	-3	29,322	-0.01%
2021/05/28	113	36.88	128	36.82	36.25	-15	28,468	-0.05%	大買/大賣/
2021/05/27	104	36.11	93	36.18	35.55	11	27,260	0.04%	大買/
2021/05/26	56	34.42	54	34.05	34.70	2	26,202	0.01%
2021/05/25	63	32.28	69	33.57	33.00	-6	25,070	-0.02%
2021/05/24	19	32.76	25.3	32.13	33.25	-6.3	23,739	-0.03%
2021/05/21	57	28.83	58	28.96	30.25	-1	23,232	0.00%
2021/05/20	84	28.31	85	28.71	27.50	-1	22,566	0.00%
2021/05/19	80	28.18	73	28.20	27.90	7	22,070	0.03%
2021/05/18	73	25.73	73	26.89	26.95	0	21,209	0.00%
2021/05/17	8	25.24	24	25.26	25.20	-16	20,287	-0.08%
2021/05/14	29	29.58	28	28.53	27.95	1	19,953	0.01%
2021/05/13	44	31.14	26	31.25	31.05	18	19,467	0.09%
2021/05/12	41	36.15	16	37.00	34.45	25	19,082	0.13%
2021/05/11	80.1	37.64	37	37.77	38.25	43.1	18,559	0.23%
2021/05/10	51	34.32	47	34.32	35.55	4	16,953	0.02%
2021/05/07	79	30.84	99	30.03	32.35	-20	16,299	-0.12%
2021/05/06	1	28.90	105	29.45	29.45	-104	15,030	-0.69%	大賣/鉅額交易
2021/05/05	0	0.00	15	27.73	28.15	-15	14,974	-0.10%
2021/05/04	7	26.94	3	26.10	26.10	4	14,922	0.03%
2021/05/03	10	30.29	0	0.00	29.00	10	14,944	0.07%
2021/04/29	3	28.52	15	28.53	29.00	-12	14,880	-0.08%
2021/04/28	1	27.85	2	28.60	28.30	-1	14,931	-0.01%
2021/04/27	5	28.78	10	28.57	28.85	-5	14,965	-0.03%
2021/04/26	25	26.96	11.1	28.30	28.85	14	14,986	0.09%
2021/04/23	73	27.19	7	27.03	27.00	66	14,973	0.44%
2021/04/22	54	31.07	11	30.42	30.00	43	15,665	0.27%
2021/04/21	12.1	32.67	7	32.71	33.30	5.1	15,530	0.03%
2021/04/20	19	29.81	18	29.13	30.30	1	15,294	0.01%
2021/04/19	2	27.50	1	27.55	27.55	1	14,488	0.01%
2021/04/16	26	23.99	27	23.98	25.05	-1	14,367	-0.01%
2021/04/15	23	23.03	43	22.79	22.80	-20	13,506	-0.15%
2021/04/14	205	22.27	152	22.42	23.00	53	13,125	0.40%	大買/大賣/
2021/04/13	17	20.88	20	21.03	21.65	-3	11,426	-0.03%
2021/04/12	13	20.03	5	19.42	19.70	8	10,992	0.07%
2021/04/09	9	19.05	8	18.95	18.80	1	10,562	0.01%
2021/04/08	4	19.73	130	19.52	19.65	-126	10,215	-1.23%	大賣/鉅額交易
2021/04/07	0	0.00	11	18.56	19.35	-11	10,214	-0.11%
2021/04/06	4	17.95	5	18.25	18.10	-1	10,228	-0.01%
2021/04/01	12	18.14	1	18.00	18.00	11	10,401	0.11%
2021/03/31	4	18.05	0	0.00	18.00	4	10,538	0.04%
2021/03/30	76	17.65	0	0.00	17.65	76	10,717	0.71%
2021/03/29	2	18.50	0	0.00	18.20	2	11,215	0.02%
2021/03/26	0	0.00	15	17.44	17.75	-15	11,431	-0.13%
2021/03/25	36	16.99	0	0.00	16.45	36	11,419	0.32%
2021/03/24	22	16.85	0	0.00	17.15	22	11,581	0.19%
2021/03/23	305	18.53	275	17.63	17.55	30	11,514	0.26%	大買/大賣/
2021/03/22	8	18.75	11	18.23	18.75	-3	10,458	-0.03%
2021/03/19	19	16.53	17	16.90	17.05	2	9,986	0.02%
2021/03/18	27	14.91	36	15.28	15.50	-9	9,503	-0.09%
2021/03/17	17	13.68	20	13.90	14.10	-3	9,043	-0.03%
2021/03/16	32	13.65	64	13.48	13.85	-32	8,790	-0.36%
2021/03/15	64	12.65	46	12.47	12.75	18	8,337	0.22%
2021/03/12	2	11.70	1	11.65	11.60	1	8,069	0.01%
2021/03/11	33	11.98	29	11.69	11.75	4	8,026	0.05%
2021/03/10	1	11.90	0	0.00	11.70	1	7,905	0.01%
2021/03/09	0	0.00	10	11.95	11.80	-10	7,881	-0.13%
2021/03/05	14	11.71	10	12.05	11.45	4	7,790	0.05%
2021/03/03	0	0.00	1	11.45	11.45	-1	7,697	-0.01%
2021/03/02	2	11.33	0	0.00	11.30	2	7,715	0.03%
2021/02/26	0	0.00	1	11.70	11.70	-1	7,669	-0.01%
2021/02/25	20	11.81	20	11.59	11.65	0	7,613	0.00%
2021/02/24	0	0.00	1	11.65	11.65	-1	7,539	-0.01%
2021/02/23	5	12.05	12	12.27	11.90	-7	7,470	-0.09%
2021/02/22	3	11.93	6	12.12	12.10	-3	7,259	-0.04%
2021/02/19	6	11.80	25	11.79	11.50	-19	7,117	-0.27%
2021/02/17	20	10.10	0	0.00	10.35	20	6,787	0.29%
2021/02/05	4	9.91	0	0.00	9.90	4	6,741	0.06%
2021/01/29	5	9.91	11	9.94	9.81	-6	6,910	-0.09%
2021/01/28	13	10.26	0	0.00	10.25	13	7,253	0.18%
2021/01/27	7	10.03	1	10.00	9.96	6	7,213	0.08%
2021/01/26	0	0.00	2	10.20	10.15	-2	7,288	-0.03%
2021/01/25	0	0.00	5	10.69	10.75	-5	7,238	-0.07%
2021/01/22	8	9.91	6	10.15	10.25	2	7,138	0.03%
2021/01/21	10	10.28	10	10.05	9.72	0	7,113	0.00%
2021/01/20	13	10.00	6	10.20	9.56	7	7,016	0.10%
2021/01/19	5	10.64	0	0.00	10.45	5	6,930	0.07%
2021/01/18	12	10.83	0	0.00	11.00	12	6,890	0.17%
2021/01/15	3	12.47	31.7	12.48	11.20	-28.7	6,737	-0.43%
2021/01/13	2	11.70	223	11.76	11.25	-221	5,699	-3.88%	大賣/鉅額交易
2021/01/12	10	11.95	78	11.97	12.05	-68	5,508	-1.23%
2021/01/04	0	0.00	20	13.00	13.10	-20	5,336	-0.37%
2020/12/31	0	0.00	12	12.88	13.00	-12	5,289	-0.23%
2020/12/30	1	12.40	7	12.48	12.70	-6	5,236	-0.11%
2020/12/29	13	14.43	9	14.03	13.20	4	5,090	0.08%
2020/12/28	8	14.42	0	0.00	14.50	8	4,900	0.16%
2020/12/25	5	12.90	10	13.02	13.20	-5	4,643	-0.11%
2020/12/24	311	12.77	1	12.40	12.40	310	4,435	6.99%	大買/鉅額交易
2020/12/23	68	10.71	53	10.64	11.95	15	4,179	0.36%
2020/12/22	24	10.95	32	10.95	10.90	-8	3,646	-0.22%
2020/12/21	62	9.98	0	0.00	9.98	62	3,314	1.87%
2020/12/18	6	8.81	6	9.08	9.08	0	3,239	0.00%
2020/12/16	0	0.00	10	8.13	8.48	-10	2,959	-0.34%
2020/12/15	20	8.44	2	8.37	8.03	18	2,864	0.63%
2020/12/14	0	0.00	2	7.90	7.94	-2	2,668	-0.07%
2020/12/10	2	7.55	1	7.78	7.55	1	2,564	0.04%
2020/12/09	0	0.00	3.1	7.81	7.70	-3.1	2,571	-0.12%
2020/12/08	0	0.00	1	7.79	7.79	-1	2,572	-0.04%
2020/12/07	1	7.40	0	0.00	7.40	1	2,475	0.04%
2020/12/02	0	0.00	1	7.58	7.51	-1	2,732	-0.04%
2020/12/01	1	7.50	1	7.52	7.53	0	2,731	0.00%
2020/11/30	2	7.67	6	7.78	7.63	-4	2,732	-0.15%
2020/11/26	0	0.00	6.7	7.47	7.57	-6.7	2,822	-0.24%
2020/11/25	8	7.33	1	7.35	7.32	7	2,833	0.25%
2020/11/19	0	0.00	1	7.21	7.17	-1	2,827	-0.04%
2020/11/16	1	7.02	0	0.00	7.02	1	2,789	0.04%
2020/11/11	5	7.37	2	7.20	7.18	3	2,779	0.11%
2020/11/10	7	7.59	5	7.73	7.20	2	2,747	0.07%
2020/11/09	2	7.46	1	7.37	7.29	1	2,431	0.04%
2020/11/06	0	0.00	1	7.24	7.18	-1	2,383	-0.04%
2020/11/05	1	7.34	0	0.00	7.19	1	2,383	0.04%
2020/10/30	1	7.00	0	0.00	6.94	1	1,880	0.05%
2020/10/29	2	7.20	2	7.16	7.16	0	1,871	0.00%
2020/10/27	1	7.19	0	0.00	7.19	1	1,782	0.06%
2020/10/26	0	0.00	2	7.22	7.39	-2	1,757	-0.11%
2020/10/08	0	0.00	0.6	6.81	6.86	-0.6	1,587	-0.04%
2020/09/25	1	6.92	0	0.00	6.66	1	1,684	0.06%
2020/09/14	2	7.11	0	0.00	7.05	2	1,842	0.11%
2020/09/11	3	7.47	12	7.44	7.23	-9	1,823	-0.49%
2020/09/10	4	7.81	0	0.00	7.68	4	1,828	0.22%
2020/09/09	1	7.92	3	7.82	7.92	-2	1,807	-0.11%
2020/09/08	4	7.99	1	8.00	7.85	3	1,773	0.17%
2020/09/07	1	7.63	4	7.50	7.63	-3	1,641	-0.18%
2020/09/04	0	0.00	1	7.00	6.94	-1	1,562	-0.06%
2020/09/02	0	0.00	10	7.19	7.11	-10	1,693	-0.59%
2020/08/07	0	0.00	4	6.08	6.05	-4	1,468	-0.27%
2020/07/28	0	0.00	2	5.82	5.80	-2	1,477	-0.14%
2020/07/27	0	0.00	8	5.97	5.98	-8	1,489	-0.54%
2020/07/24	6	6.26	8	6.12	6.12	-2	1,504	-0.13%
2020/07/23	2	6.34	2	6.34	6.35	0	1,503	0.00%
2020/07/22	0.5	6.35	0	0.00	6.39	0.5	1,504	0.03%
2020/07/21	0.5	6.43	0	0.00	6.47	0.5	1,502	0.03%
2020/07/20	1	6.22	1	6.32	6.43	0	1,496	0.00%
2020/07/17	2	6.34	0	0.00	6.31	2	1,487	0.13%
2020/07/16	1	6.40	0	0.00	6.41	1	1,496	0.07%
2020/07/15	1	6.42	4	6.42	6.41	-3	1,493	-0.20%
2020/07/14	3	6.42	4	6.40	6.40	-1	1,508	-0.07%
2020/07/10	2	6.53	2	6.47	6.47	0	1,534	0.00%
2020/07/09	3	6.65	0	0.00	6.65	3	1,525	0.20%
2020/07/08	5	6.85	0	0.00	6.76	5	1,498	0.33%
2020/07/06	10	7.14	0	0.00	7.09	10	1,472	0.68%
2020/07/03	15	6.86	21	6.99	6.90	-6	1,429	-0.42%
2020/07/02	5	6.58	0	0.00	6.60	5	1,250	0.40%
2020/07/01	10	6.49	0	0.00	6.49	10	1,236	0.81%
2020/06/24	1	6.56	0	0.00	6.52	1	1,191	0.08%
2020/06/23	0	6.55	0	0.00	6.61	0	1,181	0.00%
2020/06/18	1	6.55	0	0.00	6.54	1	1,123	0.09%
2020/06/17	0	0.00	18	6.59	6.53	-18	1,107	-1.63%
2020/06/09	18	6.53	0	0.00	6.55	18	984	1.83%
2020/05/25	1	4.98	1	5.06	5.05	0	661	0.00%
2020/05/19	0	0.00	7	5.03	5.00	-7	625	-1.12%
2020/05/18	6	5.13	6	5.09	4.95	0	615	0.00%
2020/05/15	5	5.36	0	0.00	5.20	5	579	0.86%
2020/05/14	6	5.50	0	0.00	5.49	6	561	1.07%
2020/05/13	1	5.58	0	0.00	5.61	1	564	0.18%
2020/05/11	0	0.00	2	5.66	5.65	-2	561	-0.36%
2020/05/07	2	5.59	0	0.00	5.60	2	550	0.36%
2020/05/06	1	5.65	1	5.68	5.68	0	547	0.00%
2020/05/05	1	5.70	1	5.78	5.78	0	547	0.00%
2020/05/04	0	0.00	3	5.67	5.80	-3	542	-0.55%
2020/04/28	3	5.38	0	0.00	5.38	3	516	0.58%
2020/04/20	4	5.42	0	0.00	5.44	4	479	0.83%
2020/02/07	0	0.00	10	6.86	6.92	-10	233	-4.29%
2019/11/04	0	0.00	13	8.59	8.69	-13	160	-8.12%
2019/10/31	0	0.00	1	8.58	8.61	-1	164	-0.61%
2019/10/30	0	0.00	5	8.64	8.64	-5	169	-2.95%
2019/10/29	0	0.00	14	8.60	8.64	-14	171	-8.16%
2019/10/23	0	0.00	10	8.68	8.68	-10	176	-5.66%
2019/10/17	0	0.00	10	8.79	8.81	-10	217	-4.59%
2019/09/23	0	0.00	1	8.76	8.76	-1	279	-0.36%
2019/09/16	0	0.00	1	8.77	8.77	-1	284	-0.35%
2019/09/06	0	0.00	9	8.95	9.00	-9	283	-3.18%
2019/08/29	0	0.00	9	8.86	9.02	-9	277	-3.24%
2019/07/31	0	0.00	10	9.30	9.30	-10	327	-3.05%
2019/07/30	0	0.00	5	9.33	9.34	-5	326	-1.53%
2019/07/29	0	0.00	15	9.38	9.40	-15	324	-4.62%
2019/06/19	0	0.00	15	8.35	8.49	-15	303	-4.93%
2019/05/07	0	0.00	1	9.60	9.69	-1	378	-0.26%
2019/05/06	0	0.00	39	9.64	9.64	-39	379	-10.29%
2019/05/02	0	0.00	3	9.52	9.52	-3	377	-0.80%
2019/04/29	0	0.00	4	9.45	9.44	-4	382	-1.05%
2019/04/24	0	0.00	13	9.48	9.50	-13	393	-3.30%
2019/04/23	0	9.45	0	0.00	9.49	0	399	0.00%
2019/04/03	0	0.00	11	9.65	9.69	-11	472	-2.33%
2019/03/21	1	10.65	0	0.00	10.65	1	474	0.21%
2019/03/11	0.1	10.45	0	0.00	10.50	0.1	526	0.02%
2019/01/24	0	0.00	10	7.34	7.34	-10	529	-1.89%
2019/01/10	1	7.41	0	0.00	7.41	1	706	0.14%
2018/12/19	0	0.00	5	7.70	7.58	-5	761	-0.66%
2018/12/18	8	7.63	3	7.58	7.58	5	725	0.69%
2018/11/15	0	0.00	15	7.30	7.27	-15	666	-2.25%
2018/11/14	15	7.36	0	0.00	7.30	15	700	2.14%
2018/11/05	2	7.34	0	0.00	7.34	2	743	0.27%
2018/11/02	0	0.00	1	7.28	7.30	-1	765	-0.13%
2018/10/30	0	0.00	1	7.29	7.23	-1	864	-0.12%
2018/10/29	0	0.00	3	7.31	7.26	-3	865	-0.35%
2018/10/17	0	0.00	5	7.88	7.90	-5	714	-0.70%
2018/10/15	0	0.00	13	7.93	8.00	-13	698	-1.86%
2018/10/11	0	0.00	336	7.26	7.45	-336	658	-51.01%	大賣/鉅額交易
2018/10/08	0	0.00	5	7.79	7.81	-5	660	-0.76%
2018/09/19	0	0.00	15	7.87	7.91	-15	681	-2.20%
2018/08/07	15	8.08	0	0.00	8.00	15	820	1.83%
2018/08/02	8	7.60	0	0.00	7.62	8	750	1.07%
2018/08/01	30	7.55	0	0.00	7.58	30	756	3.96%
2018/06/22	76	7.75	0	0.00	7.48	76	918	8.28%
2018/06/14	1	7.53	0	0.00	7.49	1	1,290	0.08%
2018/05/28	0	0.00	8.6	7.42	7.41	-8.6	1,160	-0.74%
2018/05/24	0	0.00	0.2	7.50	7.50	-0.2	1,152	-0.02%
2018/05/03	0	0.00	3	7.46	7.47	-3	1,007	-0.30%
2018/05/02	3	7.39	5	7.39	7.39	-2	1,009	-0.20%
2018/04/27	0	0.00	4	7.39	7.38	-4	1,008	-0.40%
2018/04/20	8	7.43	5	7.44	7.39	3	1,016	0.30%
2018/03/26	110	7.42	10	7.37	7.40	100	987	10.12%	大買/
2018/03/23	20	7.13	0	0.00	7.17	20	677	2.95%
2018/03/07	3	8.77	0	0.00	8.75	3	546	0.55%
2018/02/22	15	8.82	0	0.00	8.85	15	560	2.68%
2018/02/06	13	8.85	0	0.00	8.56	13	548	2.37%
2018/01/24	20	9.24	20	9.23	9.20	0	531	0.00%
2018/01/22	12	9.18	0	0.00	9.16	12	530	2.26%