四維航 (5608)-群益金鼎-竹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
23.65
漲跌
▲1.85
漲幅
+8.49%
成交量
41,612張
產業
上市航運類股
723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－群益金鼎-竹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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹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
2024/05/28	23	23.38	25	23.15	23.65	-2	5,445	-0.04%
2024/05/27	0.1	21.87	1	21.30	21.80	-0.9	4,830	-0.02%
2024/05/24	0	0.00	2	20.93	20.75	-2	4,675	-0.04%
2024/05/23	1	20.75	1	20.75	20.60	0	4,677	0.00%
2024/05/22	0	0.00	2	20.75	21.15	-2	4,666	-0.04%
2024/05/17	1	21.30	0	0.00	21.30	1	4,658	0.02%
2024/05/16	0	21.80	0	21.80	21.95	0	4,568	0.00%
2024/05/15	1	22.65	10.5	22.11	21.70	-9.5	4,428	-0.21%
2024/05/14	9	21.61	12.3	22.05	22.00	-3.3	4,119	-0.08%
2024/05/13	9	22.00	9	21.80	21.35	0	3,602	0.00%
2024/05/10	6	20.61	0	0.00	20.75	6	3,189	0.19%
2024/05/09	2	20.43	1	20.40	20.30	1	2,889	0.03%
2024/05/08	6	20.56	6	20.19	19.85	0	2,730	0.00%
2024/05/07	0	0.00	6	19.73	19.70	-6	2,422	-0.25%
2024/05/03	0	0.00	3	19.92	19.55	-3	2,347	-0.13%
2024/05/02	2	19.70	0	0.00	19.70	2	2,310	0.09%
2024/04/30	7	20.26	3	20.15	20.10	4	2,282	0.17%
2024/04/29	0	0.00	6	19.90	19.55	-6	2,135	-0.28%
2024/04/26	2	19.00	2	19.35	19.35	0	2,060	0.00%
2024/04/22	0	18.75	0	0.00	18.55	0	2,014	0.00%
2024/04/19	1	18.90	2	19.02	18.55	-1	1,982	-0.05%
2024/04/16	3	18.38	0	0.00	18.40	3	1,925	0.16%
2024/04/15	0	19.50	0	0.00	19.30	0	1,958	0.00%
2024/04/12	0	0.00	1	19.50	19.45	-1	1,975	-0.05%
2024/04/11	3	18.60	0	0.00	18.65	3	1,996	0.15%
2024/04/01	3	18.50	1	18.60	18.60	2	2,362	0.08%
2024/03/29	0	0.00	6	18.45	18.45	-6	2,439	-0.25%
2024/03/26	1	18.55	0	0.00	18.55	1	2,817	0.04%
2024/03/22	0	0.00	7	19.04	19.05	-7	2,906	-0.24%
2024/03/19	0	0.00	1	19.60	19.45	-1	3,173	-0.03%
2024/03/18	1	19.00	0	0.00	19.20	1	3,222	0.03%
2024/03/15	3	19.30	0	0.00	19.65	3	3,269	0.09%
2024/03/14	0	0.00	0.2	19.40	19.35	-0.2	3,293	-0.01%
2024/03/12	0	0.00	1	20.00	19.85	-1	3,653	-0.03%
2024/03/08	6	19.69	2	19.60	19.45	4	5,408	0.07%
2024/03/06	3	19.80	0	0.00	19.80	3	6,307	0.05%
2024/03/01	2	19.75	1	19.85	20.00	1	7,171	0.01%
2024/02/29	0	0.00	2	19.93	20.10	-2	7,190	-0.03%
2024/02/23	2	19.85	0	0.00	19.65	2	7,108	0.03%
2024/02/22	1	19.80	0	0.00	20.10	1	7,088	0.01%
2024/02/21	2	20.15	2	20.23	20.05	0	7,042	0.00%
2024/02/20	1.2	19.76	2.1	19.75	19.70	-1	6,968	-0.01%
2024/02/15	1	18.85	0	0.00	19.05	1	6,941	0.01%
2024/01/30	0	0.00	2	19.35	19.35	-2	6,918	-0.03%
2024/01/29	0	0.00	1	19.65	19.65	-1	6,912	-0.01%
2024/01/26	0	0.00	3	19.40	19.35	-3	6,923	-0.04%
2024/01/25	1	19.45	0	0.00	19.40	1	6,925	0.01%
2024/01/24	3	20.00	1	19.95	19.70	2	6,922	0.03%
2024/01/22	3	19.50	1	19.55	19.45	2	6,907	0.03%
2024/01/19	1	19.15	0	0.00	19.25	1	6,894	0.01%
2024/01/17	1	19.00	3	19.15	19.10	-2	6,882	-0.03%
2024/01/15	1	20.10	0	0.00	20.00	1	6,851	0.01%
2024/01/10	2	19.70	0.5	19.83	19.80	1.5	6,925	0.02%
2024/01/09	4	20.51	0	0.00	20.30	4	6,893	0.06%
2024/01/08	1	21.20	4	21.50	21.30	-3	6,839	-0.04%
2024/01/05	1	21.60	0	0.00	21.70	1	6,793	0.01%
2024/01/04	0.5	21.75	2	21.70	21.55	-1.5	6,685	-0.02%
2023/12/27	0	0.00	1	20.95	20.90	-1	6,449	-0.02%
2023/12/26	0	0.00	2	20.70	20.95	-2	6,427	-0.03%
2023/12/25	6	20.62	2	20.40	20.40	4	6,355	0.06%
2023/12/22	4	21.96	9	22.04	21.90	-5	6,274	-0.08%
2023/12/21	4	21.93	5	22.10	22.10	-1	6,181	-0.02%
2023/12/19	5	21.70	3	21.40	21.40	2	5,989	0.03%
2023/12/18	7	21.64	0	0.00	21.70	7	5,966	0.12%
2023/12/15	10	21.30	37	21.28	21.25	-27	5,984	-0.45%
2023/12/14	40	21.33	0	0.00	21.10	40	6,033	0.66%
2023/12/13	0	0.00	3	21.90	21.65	-3	6,061	-0.05%
2023/12/12	0	0.00	2	22.00	21.65	-2	6,318	-0.03%
2023/12/11	1	22.00	0	0.00	22.00	1	6,362	0.02%
2023/12/08	7	22.11	0	0.00	22.15	7	6,290	0.11%
2023/12/07	7	22.70	0	0.00	22.50	7	6,127	0.11%
2023/12/06	3	22.95	6	23.63	23.55	-3	5,917	-0.05%
2023/12/05	18.5	24.51	87	24.44	24.00	-68.5	5,593	-1.23%
2023/12/04	70	22.41	54	22.51	23.35	16	4,171	0.38%
2023/12/01	3	21.28	3	20.77	21.25	0	3,637	0.00%
2023/11/30	1	20.00	1	20.15	19.95	0	3,249	0.00%
2023/11/29	8	19.69	20	19.75	19.80	-12	3,115	-0.39%
2023/11/28	0	0.00	6	20.10	20.20	-6	2,523	-0.24%
2023/11/27	20	18.60	0	0.00	18.40	20	2,339	0.86%
2023/11/22	2	17.90	0	0.00	17.85	2	2,358	0.08%
2023/11/14	0	0.00	1	17.55	17.45	-1	3,318	-0.03%
2023/10/31	1	17.75	0	0.00	17.70	1	3,556	0.03%
2023/10/25	0	0.00	1	18.25	18.25	-1	3,725	-0.03%
2023/10/19	1	18.80	0	0.00	18.80	1	3,831	0.03%
2023/10/11	1	19.10	0	0.00	19.10	1	3,896	0.03%
2023/10/06	0	0.00	2	19.70	19.60	-2	3,913	-0.05%
2023/10/04	0	0.00	1	19.15	19.15	-1	3,898	-0.03%
2023/10/03	2	19.05	0	0.00	18.85	2	3,888	0.05%
2023/10/02	1	19.60	0	0.00	19.15	1	3,882	0.03%
2023/09/27	1	19.75	0	0.00	19.65	1	3,860	0.03%
2023/09/22	2	19.80	0	0.00	19.90	2	3,917	0.05%
2023/09/20	1	20.30	0	0.00	20.45	1	3,869	0.03%
2023/09/19	1	20.75	11	20.58	20.65	-10	3,679	-0.27%
2023/09/18	4	20.78	4	20.65	20.55	0	3,597	0.00%
2023/09/15	0	0.00	5	20.69	20.55	-5	3,512	-0.14%
2023/09/14	3	19.65	2	19.88	19.75	1	3,182	0.03%
2023/09/11	0	0.00	2	18.85	18.80	-2	3,136	-0.06%
2023/09/05	1	19.35	0	0.00	19.45	1	3,160	0.03%
2023/09/04	0	0.00	5	19.40	19.35	-5	3,185	-0.16%
2023/09/01	0	0.00	1	19.05	19.05	-1	3,170	-0.03%
2023/08/31	10	19.20	0	0.00	19.15	10	3,179	0.31%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/29	0	0.00	3	19.35	19.65	-3	3,199	-0.09%
2023/08/25	1.1	19.73	0	0.00	19.65	1.1	3,188	0.03%
2023/08/24	1	19.70	1	19.70	19.70	0	3,164	0.00%
2023/08/23	10	20.27	0	0.00	20.25	10	3,126	0.32%
2023/08/21	5	20.12	7	20.29	20.10	-2	2,924	-0.07%
2023/08/18	0	0.00	7.5	20.39	20.40	-7.5	2,443	-0.31%
2023/08/17	5	18.22	1	18.45	18.55	4	2,310	0.17%
2023/08/16	0.7	18.20	0	0.00	18.00	0.7	2,295	0.03%
2023/08/15	1	18.20	2	18.23	18.15	-1	2,295	-0.04%
2023/08/14	6	17.81	0	0.00	17.55	6	2,277	0.26%
2023/08/11	0.1	18.20	0	0.00	18.10	0.1	2,244	0.00%
2023/08/08	1	19.05	0	0.00	19.00	1	2,113	0.05%
2023/08/07	1.8	19.24	0	0.00	19.25	1.8	2,122	0.09%
2023/08/02	11	19.60	12	19.40	19.40	-1	2,161	-0.05%
2023/08/01	7	19.66	0	0.00	19.75	7	2,201	0.32%
2023/07/31	8	19.74	0	0.00	19.55	8	2,185	0.37%
2023/07/28	0	0.00	1	20.15	20.00	-1	2,149	-0.05%
2023/07/27	1	19.70	1	19.75	19.70	0	2,062	0.00%
2023/07/26	0.1	19.20	0	0.00	19.10	0.1	2,021	0.00%
2023/07/24	2	19.00	0	0.00	19.00	2	2,014	0.10%
2023/07/21	1	20.00	19	20.05	19.80	-18	1,997	-0.90%
2023/07/18	1.1	20.60	0	0.00	20.40	1.1	2,023	0.05%
2023/07/17	0	0.00	1	22.50	22.45	-1	1,979	-0.05%
2023/07/14	0.1	22.20	0	0.00	22.30	0.1	1,989	0.01%
2023/07/13	4	21.84	0	0.00	21.70	4	2,005	0.20%
2023/07/12	4	22.40	0	0.00	22.30	4	2,005	0.20%
2023/07/11	2	22.80	0	0.00	22.85	2	2,001	0.10%
2023/07/10	8	22.82	0	0.00	22.75	8	2,026	0.39%
2023/07/07	0.2	23.10	1	23.10	23.10	-0.9	2,052	-0.04%
2023/07/06	8	23.30	0	0.00	23.30	8	2,072	0.39%
2023/07/04	0	0.00	2	23.70	23.55	-2	2,185	-0.09%
2023/07/03	0.1	23.40	2	23.50	23.50	-2	2,209	-0.09%
2023/06/29	0	0.00	7	22.58	22.55	-7	2,179	-0.32%
2023/06/28	3.6	22.69	0.1	22.75	22.60	3.5	2,201	0.16%
2023/06/27	1	22.90	0	0.00	22.90	1	2,254	0.04%
2023/06/21	5	23.13	0	0.00	23.10	5	2,359	0.21%
2023/06/20	8	23.34	4	23.50	23.35	4	2,467	0.16%
2023/06/19	1	23.35	0	0.00	23.35	1	2,520	0.04%
2023/06/15	1	23.55	1	23.60	23.65	0	2,577	0.00%
2023/06/14	2	23.70	1	23.85	23.65	1	2,633	0.04%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/12	0	0.00	1	23.10	23.15	-1	3,031	-0.03%
2023/06/09	2	23.35	0	0.00	23.35	2	3,148	0.06%
2023/06/08	0	0.00	0.3	23.60	23.55	-0.3	3,264	-0.01%
2023/06/05	1	23.00	0	0.00	23.00	1	3,938	0.03%
2023/06/02	5	22.72	180	22.75	22.85	-175	4,096	-4.27%	大賣/鉅額交易
2023/06/01	178.1	22.45	0	0.00	22.50	178.1	4,484	3.97%	大買/鉅額交易
2023/05/31	0.1	23.00	0	0.00	22.90	0.1	5,086	0.00%
2023/05/30	2	22.95	0	0.00	22.90	2	5,964	0.03%
2023/05/26	0.1	23.20	0	0.00	23.00	0.1	8,096	0.00%
2023/05/25	2	23.55	0	0.00	23.50	2	8,546	0.02%
2023/05/24	0	0.00	2	23.85	23.85	-2	8,656	-0.02%
2023/05/22	1	23.95	2	24.00	23.95	-1	8,707	-0.01%
2023/05/19	0.1	23.50	0	0.00	23.50	0.1	8,705	0.00%
2023/05/18	20.1	23.67	0	0.00	23.65	20.1	8,712	0.23%
2023/05/17	0	0.00	12	23.83	23.75	-12	8,721	-0.14%
2023/05/16	0.1	23.75	0	0.00	23.75	0.1	8,744	0.00%
2023/05/12	0	0.00	2	23.75	23.75	-2	8,843	-0.02%
2023/05/11	4	23.64	0.2	23.70	23.65	3.8	8,862	0.04%
2023/05/10	1.2	23.95	6	23.75	24.10	-4.8	8,858	-0.05%
2023/05/08	6	23.53	0	0.00	23.40	6	8,844	0.07%
2023/05/04	0	0.00	2	24.50	24.35	-2	8,990	-0.02%
2023/05/02	2	24.55	0	0.00	24.65	2	9,054	0.02%
2023/04/28	0	0.00	2	25.25	25.10	-2	9,074	-0.02%
2023/04/25	2	24.50	0	0.00	24.55	2	9,128	0.02%
2023/04/24	5	25.32	0	0.00	25.25	5	9,120	0.05%
2023/04/21	10	26.00	0	0.00	25.50	10	9,128	0.11%
2023/04/20	2	26.35	0	0.00	26.30	2	9,116	0.02%
2023/04/19	2	26.35	0	0.00	26.35	2	9,142	0.02%
2023/04/18	10	27.14	10	27.37	26.75	0	9,138	0.00%
2023/04/11	2	27.10	0	0.00	27.05	2	9,229	0.02%
2023/04/07	10	27.00	4	27.05	27.25	6	9,327	0.06%
2023/04/06	0	0.00	2	26.80	26.60	-2	9,454	-0.02%
2023/03/31	3	26.30	0	0.00	26.30	3	9,552	0.03%
2023/03/30	1	26.35	0	0.00	26.30	1	10,377	0.01%
2023/03/29	2	26.50	0	0.00	26.30	2	10,589	0.02%
2023/03/28	6	26.65	0	0.00	26.45	6	10,780	0.06%
2023/03/27	0	0.00	2	26.80	27.05	-2	10,957	-0.02%
2023/03/23	16	26.27	10	26.15	26.20	6	11,589	0.05%
2023/03/21	5	27.27	0	0.00	27.35	5	11,700	0.04%
2023/03/17	25	27.37	53	27.32	27.45	-28	11,858	-0.24%
2023/03/16	2	27.60	3	27.42	27.20	-1	11,863	-0.01%
2023/03/15	4	28.55	3	28.63	28.10	1	11,814	0.01%
2023/03/14	2	28.45	0	0.00	28.55	2	11,682	0.02%
2023/03/13	13	28.67	0	0.00	28.85	13	11,698	0.11%
2023/03/10	8	29.31	3	28.88	28.65	5	11,695	0.04%
2023/03/09	0	0.00	4	29.53	29.45	-4	11,772	-0.03%
2023/03/08	25	29.52	6	29.40	29.20	19	11,774	0.16%
2023/03/07	5	30.30	4	30.26	30.15	1	11,672	0.01%
2023/03/06	43	30.39	31.1	30.28	30.50	11.9	11,831	0.10%
2023/03/03	11.1	30.36	13	30.10	30.80	-1.9	11,762	-0.02%
2023/03/02	28	29.75	28	29.78	29.70	0	11,512	0.00%
2023/03/01	36	29.04	12.1	29.10	28.40	23.9	10,692	0.22%
2023/02/24	32.1	27.66	54.1	27.80	28.60	-22	9,782	-0.22%
2023/02/23	8	26.08	18	25.74	26.10	-10	8,677	-0.11%
2023/02/22	3	24.73	2	24.80	24.60	1	8,298	0.01%
2023/02/21	0	0.00	3	24.22	24.35	-3	8,256	-0.04%
2023/02/17	0	0.00	6	23.80	23.70	-6	8,808	-0.07%
2023/02/16	10	23.80	1	23.90	23.80	9	9,135	0.10%
2023/02/15	4	23.33	2	23.65	23.60	2	9,238	0.02%
2023/02/14	1	23.55	3	23.70	23.55	-2	9,274	-0.02%
2023/02/13	7	23.36	2	23.35	23.35	5	9,331	0.05%
2023/02/09	6	24.68	0	0.00	24.50	6	9,676	0.06%
2023/02/07	0	0.00	1	24.70	24.70	-1	9,825	-0.01%
2023/02/06	7	24.91	0	0.00	24.85	7	9,893	0.07%
2023/02/03	20	25.57	19	25.41	25.25	1	9,994	0.01%
2023/02/02	5.3	25.09	21	25.20	25.20	-15.7	9,867	-0.16%
2023/02/01	0	0.00	1	24.95	25.05	-1	9,828	-0.01%
2023/01/31	0	0.00	2	25.00	24.95	-2	9,801	-0.02%
2023/01/17	0	0.00	2	24.80	24.65	-2	9,777	-0.02%
2023/01/13	1	24.15	0	0.00	24.00	1	9,736	0.01%
2023/01/05	0	0.00	2	24.40	24.30	-2	9,838	-0.02%
2023/01/04	1	24.60	0	0.00	24.35	1	9,848	0.01%
2023/01/03	2	25.25	0	0.00	25.00	2	9,807	0.02%
2022/12/29	2	24.70	0	0.00	25.05	2	9,871	0.02%
2022/12/28	1	25.30	0	0.00	25.05	1	9,954	0.01%
2022/12/27	2	25.70	0	0.00	25.45	2	9,993	0.02%
2022/12/26	8	25.61	2	25.60	25.60	6	9,946	0.06%
2022/12/23	11	26.67	21	26.30	26.45	-10	9,782	-0.10%
2022/12/22	25	27.37	18	27.07	26.65	7	9,662	0.07%
2022/12/21	1	26.00	7	26.26	26.25	-6	8,896	-0.07%
2022/12/20	3	25.47	9	26.14	25.45	-6	8,722	-0.07%
2022/12/19	8	25.63	0	0.00	25.35	8	8,595	0.09%
2022/12/16	21	26.50	27.3	26.38	26.25	-6.3	8,458	-0.07%
2022/12/15	0	0.00	2.2	25.34	25.65	-2.2	8,039	-0.03%
2022/12/14	8.2	24.92	6	24.79	24.70	2.2	8,006	0.03%
2022/12/13	0	0.00	2	25.95	25.60	-2	7,850	-0.03%
2022/12/12	4	25.50	0	0.00	25.45	4	7,823	0.05%
2022/12/09	4	25.85	2.2	25.79	26.00	1.8	7,872	0.02%
2022/12/08	0.2	24.95	8	25.01	25.05	-7.8	7,941	-0.10%
2022/12/07	0	0.00	4	25.14	25.10	-4	7,959	-0.05%
2022/12/06	7	25.41	0	0.00	25.15	7	7,863	0.09%
2022/12/05	5	25.76	1	25.85	25.60	4	7,800	0.05%
2022/12/02	3	25.92	0	0.00	25.80	3	7,704	0.04%
2022/12/01	21	26.35	7.4	26.27	26.15	13.6	7,618	0.18%
2022/11/30	1	25.05	0.2	25.15	25.10	0.9	7,320	0.01%
2022/11/29	0.1	24.50	2.1	25.09	25.25	-2	7,262	-0.03%
2022/11/28	6.1	24.85	5.2	24.85	24.80	0.9	7,178	0.01%
2022/11/25	5.3	24.68	3	24.88	24.80	2.3	6,882	0.03%
2022/11/24	4.1	23.83	7.5	23.98	23.95	-3.4	6,605	-0.05%
2022/11/23	0	0.00	31	23.54	23.65	-31	6,241	-0.50%
2022/11/18	2	24.20	0	0.00	24.20	2	6,163	0.03%
2022/11/16	0.8	24.95	2	25.08	24.95	-1.2	6,012	-0.02%
2022/11/15	11	24.85	10	25.14	24.95	1	5,867	0.02%
2022/11/14	3	24.17	5.1	24.00	24.50	-2.1	5,499	-0.04%
2022/11/11	14	23.09	4	22.90	22.90	10	5,274	0.19%
2022/11/10	0	0.00	100	23.45	23.00	-100	5,219	-1.92%
2022/11/08	53	23.62	9	23.41	23.20	44	5,211	0.84%
2022/11/07	69	23.11	1	23.85	23.50	68	5,072	1.34%
2022/11/04	10	22.30	10	22.10	22.10	0	4,849	0.00%
2022/11/03	0	0.00	3	21.58	21.60	-3	4,732	-0.06%
2022/11/02	21	22.16	21	22.29	22.00	0	4,731	0.00%
2022/11/01	11	22.48	1	22.00	22.00	10	4,681	0.21%
2022/10/28	10	23.90	0	0.00	23.45	10	4,610	0.22%
2022/10/27	0	0.00	1	24.00	24.25	-1	4,627	-0.02%
2022/10/26	0	0.00	1	24.10	23.90	-1	4,657	-0.02%
2022/10/25	0	0.00	1	25.05	24.35	-1	4,668	-0.02%
2022/10/21	1	24.30	1	24.50	23.90	0	4,699	0.00%
2022/10/19	3	25.05	3	24.85	24.85	0	4,701	0.00%
2022/10/18	3	25.00	2	24.75	24.75	1	4,725	0.02%
2022/10/17	1	23.65	10	23.60	24.65	-9	4,804	-0.19%
2022/10/14	2	24.68	1	24.95	25.30	1	4,938	0.02%
2022/10/12	3	26.37	3	26.23	26.10	0	5,050	0.00%
2022/10/07	4	28.19	1	28.20	28.20	3	5,016	0.06%
2022/10/06	2	28.15	2	28.08	28.20	0	5,012	0.00%
2022/10/05	2.1	27.93	0	0.00	27.80	2.1	4,976	0.04%
2022/09/28	3	24.87	2	24.60	24.10	1	4,936	0.02%
2022/09/23	0	0.00	11	28.68	28.65	-11	4,933	-0.22%
2022/09/22	1	28.65	120	28.29	28.15	-119	4,893	-2.43%	大賣/鉅額交易
2022/09/21	25	28.53	3	28.48	28.30	22	4,823	0.46%
2022/09/20	1	27.80	1	27.60	27.40	0	4,735	0.00%
2022/09/19	2	28.10	6	28.78	27.40	-4	4,889	-0.08%
2022/09/16	3	28.43	2	28.73	29.00	1	4,918	0.02%
2022/09/15	51	28.06	0	0.00	28.40	51	4,890	1.04%
2022/09/14	50	27.03	0	0.00	27.15	50	4,792	1.04%
2022/09/13	0.1	26.80	0	0.00	26.70	0.1	4,781	0.00%
2022/09/12	23	27.30	23	27.38	27.05	0	4,898	0.00%
2022/09/08	1.1	26.60	0	0.00	26.45	1.1	4,919	0.02%
2022/09/07	11	26.65	0	0.00	26.90	11	4,965	0.22%
2022/09/06	1	26.90	0	0.00	27.15	1	4,974	0.02%
2022/09/05	0.1	26.20	0	0.00	26.10	0.1	4,966	0.00%
2022/09/02	1	26.70	2	26.80	26.20	-1	5,028	-0.02%
2022/08/31	0.1	28.40	1	28.35	28.25	-1	5,093	-0.02%
2022/08/30	1	28.40	0	0.00	28.40	1	5,074	0.02%
2022/08/29	5	28.54	0	0.00	28.30	5	5,086	0.10%
2022/08/26	0.1	30.50	0	0.00	30.40	0.1	5,111	0.00%
2022/08/24	0.1	30.25	0	0.00	30.25	0.1	5,203	0.00%
2022/08/23	3	30.50	1	30.55	30.50	2	5,313	0.04%
2022/08/22	1.1	31.28	2	30.90	30.70	-1	5,367	-0.02%
2022/08/19	1.1	32.05	0	0.00	31.85	1.1	5,425	0.02%
2022/08/18	3	32.45	4	32.41	32.35	-1	5,535	-0.02%
2022/08/17	0.1	31.85	2	31.85	31.90	-2	5,699	-0.03%
2022/08/16	1.1	31.35	0	0.00	31.15	1.1	5,937	0.02%
2022/08/15	3	31.48	0.3	32.00	32.10	2.7	6,298	0.04%
2022/08/12	0	0.00	2	31.90	32.15	-2	6,355	-0.03%
2022/08/04	1	29.15	0	0.00	29.85	1	6,843	0.01%
2022/08/02	0.1	30.85	1	30.70	30.70	-1	7,204	-0.01%
2022/07/25	0.1	31.70	1	31.65	31.70	-1	8,565	-0.01%
2022/07/22	2	32.25	0	0.00	32.40	2	8,659	0.02%
2022/07/21	2	32.13	27	31.99	32.25	-25	8,824	-0.28%
2022/07/20	0.1	31.20	2	31.75	31.05	-2	8,884	-0.02%
2022/07/19	27	33.20	1	33.00	33.30	26	9,059	0.29%
2022/07/18	6	31.94	0	0.00	31.95	6	9,250	0.06%
2022/07/15	0	0.00	1	31.50	31.40	-1	10,030	-0.01%
2022/07/14	1	32.20	0	0.00	32.15	1	11,848	0.01%
2022/07/12	0.1	30.30	1	30.30	30.40	-1	12,663	-0.01%
2022/07/11	0.1	32.45	0	0.00	32.45	0.1	13,093	0.00%
2022/07/08	20	32.75	10	32.55	32.75	10	13,146	0.08%
2022/07/06	0.1	31.55	0	0.00	31.10	0.1	13,094	0.00%
2022/07/05	5	31.00	0	0.00	31.55	5	13,081	0.04%
2022/07/04	0	0.00	106	29.96	30.20	-106	13,091	-0.81%	大賣/鉅額交易
2022/07/01	100	30.50	1	30.90	29.30	99	13,082	0.76%
2022/06/30	3	31.85	0	0.00	31.45	3	13,010	0.02%
2022/06/27	71	34.73	1	34.30	34.65	70	12,946	0.54%
2022/06/23	0	0.00	20	32.00	31.90	-20	12,823	-0.16%
2022/06/20	4	35.31	20	35.20	34.00	-16	12,761	-0.13%
2022/06/17	0	0.00	3	37.70	37.65	-3	12,687	-0.02%
2022/06/16	2	37.90	20	38.90	37.50	-18	12,707	-0.14%
2022/06/15	3	39.87	5	39.30	39.50	-2	12,767	-0.02%
2022/06/14	0	0.00	3	39.50	39.60	-3	12,968	-0.02%
2022/06/13	8	40.14	21	40.40	40.05	-13	13,235	-0.10%
2022/06/10	4.1	42.28	0	0.00	42.30	4.1	13,667	0.03%
2022/06/09	1	43.05	0	0.00	43.10	1	14,312	0.01%
2022/06/08	3	44.85	0	0.00	44.35	3	15,286	0.02%
2022/06/07	3	44.45	4	44.59	44.60	-1	16,911	-0.01%
2022/06/06	0	0.00	2	45.58	44.50	-2	17,329	-0.01%
2022/06/02	3	45.05	0	0.00	44.95	3	17,409	0.02%
2022/06/01	1	45.44	1	45.15	44.95	0	17,605	0.00%
2022/05/31	2	44.80	1	45.55	44.55	1	17,930	0.01%
2022/05/30	1	45.00	0	0.00	44.85	1	18,006	0.01%
2022/05/27	1	45.05	0.1	45.10	45.10	0.9	18,173	0.00%
2022/05/26	1	44.90	0	0.00	45.15	1	18,374	0.01%
2022/05/25	1	45.10	2	45.60	45.00	-1	19,013	-0.01%
2022/05/24	3	45.53	34	45.60	45.10	-31	19,477	-0.16%
2022/05/23	16	44.98	11	45.22	44.75	5	19,728	0.03%
2022/05/20	3	43.50	2	43.75	43.00	1	19,665	0.01%
2022/05/18	1	43.35	2	43.30	43.35	-1	21,265	0.00%
2022/05/17	6	43.30	0	0.00	42.75	6	21,280	0.03%
2022/05/16	1	42.35	0	0.00	43.65	1	21,284	0.00%
2022/05/13	11	43.55	0	0.00	43.35	11	21,195	0.05%
2022/05/12	12	43.68	0	0.00	42.75	12	21,177	0.06%
2022/05/11	12	44.50	21	44.36	44.80	-9	21,046	-0.04%
2022/05/10	51	45.52	34	45.32	45.20	17	21,060	0.08%
2022/05/09	4	45.45	1	46.40	44.40	3	20,835	0.01%
2022/05/06	4.3	46.02	17	46.15	46.25	-12.7	20,764	-0.06%
2022/05/05	2	46.10	2	46.48	46.25	0	20,663	0.00%
2022/05/04	41	45.80	1	46.30	45.30	40	20,480	0.20%
2022/05/03	2	43.00	0	0.00	44.05	2	20,208	0.01%
2022/04/29	1	45.45	2	44.63	44.50	-1	20,137	0.00%
2022/04/28	10	43.90	0	0.00	42.45	10	19,944	0.05%
2022/04/27	7	42.87	44	43.38	43.15	-37	19,857	-0.19%
2022/04/26	1.1	45.19	3	43.63	43.40	-2	19,656	-0.01%
2022/04/25	1.1	45.41	0	0.00	45.25	1.1	19,467	0.01%
2022/04/22	3	48.95	2	49.30	48.70	1	19,228	0.01%
2022/04/21	3	49.67	18	49.74	49.00	-15	18,969	-0.08%
2022/04/20	34	50.40	36.1	50.64	48.25	-2.1	18,197	-0.01%
2022/04/19	14	48.00	6	47.82	47.25	8	16,420	0.05%
2022/04/15	13	45.68	36	45.54	45.60	-23	15,688	-0.15%
2022/04/14	0	0.00	7	44.35	44.10	-7	15,270	-0.05%
2022/04/08	0	0.00	2	43.03	42.90	-2	15,461	-0.01%
2022/04/07	6.1	42.23	0	0.00	41.00	6.1	15,455	0.04%
2022/03/31	7	43.60	0	0.00	43.45	7	15,620	0.04%
2022/03/30	2	44.30	2	44.00	44.00	0	15,630	0.00%
2022/03/29	10	44.00	10	44.15	44.10	0	15,639	0.00%
2022/03/28	16	43.40	8	43.64	44.05	8	15,700	0.05%
2022/03/25	33.1	43.59	57	43.30	43.10	-24	15,880	-0.15%
2022/03/24	4	44.45	6	44.68	44.45	-2	15,869	-0.01%
2022/03/23	0	0.00	1	45.15	44.90	-1	16,004	-0.01%
2022/03/22	8	45.09	8	45.21	44.90	0	16,094	0.00%
2022/03/21	5	45.10	0	0.00	45.40	5	16,239	0.03%
2022/03/18	18	45.11	12	44.77	45.00	6	16,282	0.04%
2022/03/17	16	45.80	20	45.14	45.80	-4	16,302	-0.02%
2022/03/16	50	45.26	42	45.79	44.45	8	16,384	0.05%
2022/03/15	35.1	47.01	16	47.30	45.20	19.1	16,604	0.11%
2022/03/14	40	48.55	26	48.57	47.80	14	16,799	0.08%
2022/03/11	53	47.57	52	47.81	48.15	1	16,313	0.01%
2022/03/10	35	47.59	53.1	47.30	47.10	-18.1	15,460	-0.12%
2022/03/09	39	43.99	63	44.50	45.10	-24	14,030	-0.17%
2022/03/08	41	42.28	55	42.33	41.00	-14	14,081	-0.10%
2022/03/07	25	44.58	6	43.97	43.05	19	13,978	0.14%
2022/03/04	7	45.95	35	45.81	45.25	-28	13,893	-0.20%
2022/03/03	8	44.92	19	45.05	44.95	-11	13,591	-0.08%
2022/03/02	46.1	45.33	44	44.90	44.50	2.1	13,513	0.02%
2022/03/01	24	45.24	14	44.74	44.80	10.1	13,411	0.07%
2022/02/25	45	45.77	36.9	46.07	44.50	8.1	13,260	0.06%
2022/02/24	69	43.58	12	44.52	43.95	57	12,558	0.45%
2022/02/23	38	44.14	35	44.23	44.10	3	11,928	0.03%
2022/02/22	25	42.88	10	42.23	41.95	15	11,487	0.13%
2022/02/21	65	46.08	64	45.26	43.80	1	11,259	0.01%
2022/02/18	43	42.94	46.1	42.19	44.30	-3.1	10,238	-0.03%
2022/02/17	19	40.68	18	41.10	40.30	1	9,889	0.01%
2022/02/16	23	40.52	5	41.25	41.00	18	9,903	0.18%
2022/02/15	1	40.20	30.5	39.71	39.70	-29.5	9,942	-0.30%
2022/02/14	30.1	39.38	27	40.03	38.95	3.1	10,035	0.03%
2022/02/11	3	40.45	3	39.95	39.90	0	10,082	0.00%
2022/02/10	21	39.74	29	40.16	40.45	-8	10,322	-0.08%
2022/02/09	13	39.02	13	39.38	39.20	0	10,424	0.00%
2022/02/08	16.1	39.07	9	39.35	38.95	7.1	10,534	0.07%
2022/02/07	2	38.95	0	0.00	39.05	2	10,725	0.02%
2022/01/25	0.1	35.50	0	0.00	35.30	0.1	11,231	0.00%
2022/01/24	1	37.00	6	36.23	37.05	-5	11,282	-0.04%
2022/01/21	0.2	36.92	0	0.00	36.70	0.2	11,408	0.00%
2022/01/20	4	38.33	0	0.00	38.50	4	11,467	0.03%
2022/01/19	0.5	38.76	2	38.60	38.45	-1.6	11,563	-0.01%
2022/01/17	0.1	39.50	0	0.00	39.50	0.1	11,855	0.00%
2022/01/14	1.1	39.67	0.1	40.00	40.00	0.9	12,072	0.01%
2022/01/13	0.3	40.76	0	0.00	40.50	0.3	12,124	0.00%
2022/01/12	0.9	41.00	0	0.00	41.20	0.9	12,267	0.01%
2022/01/11	1	41.40	0	0.00	40.95	1	12,517	0.01%
2022/01/10	1	41.35	0.1	40.90	40.90	0.9	12,993	0.01%
2022/01/07	3	42.35	3	42.37	41.90	0	13,083	0.00%
2022/01/06	1.1	44.06	0	0.00	43.00	1.1	13,411	0.01%
2022/01/05	7	43.89	3	44.03	43.70	4	13,643	0.03%
2022/01/04	1	44.40	0	0.00	44.65	1	13,686	0.01%
2022/01/03	5.9	44.58	94	44.92	44.20	-88.1	14,030	-0.63%
2021/12/30	3	45.15	3	45.07	45.20	0	14,555	0.00%
2021/12/29	8.1	45.16	1	45.20	45.40	7.1	14,770	0.05%
2021/12/28	1.1	46.06	0	0.00	45.90	1.1	15,060	0.01%
2021/12/27	3	46.15	2	46.25	46.10	1	15,409	0.01%
2021/12/24	2.1	46.78	10	46.70	46.60	-7.9	15,659	-0.05%
2021/12/23	0	0.00	2	47.03	46.85	-2	16,080	-0.01%
2021/12/22	2	47.90	0	0.00	47.60	2	16,309	0.01%
2021/12/21	0	0.00	2	48.18	48.30	-2	16,421	-0.01%
2021/12/20	1.5	46.87	9	47.15	46.70	-7.5	16,321	-0.05%
2021/12/17	19	47.32	10	47.00	46.45	9	16,507	0.05%
2021/12/16	3	46.70	12	46.56	46.40	-9	16,710	-0.05%
2021/12/15	17	46.06	8	46.99	46.75	9	16,713	0.05%
2021/12/14	7	44.76	1	46.10	44.70	6	16,837	0.04%
2021/12/13	2	47.90	0	0.00	47.00	2	17,025	0.01%
2021/12/10	25.1	48.57	20	48.77	48.15	5.1	17,372	0.03%
2021/12/09	86	52.27	9	51.23	51.00	77	17,736	0.43%
2021/12/08	15	49.75	8	50.23	50.20	7	17,981	0.04%
2021/12/07	3	44.90	2	45.10	45.80	1	17,768	0.01%
2021/12/06	9	44.15	6	43.92	43.80	3	18,102	0.02%
2021/12/03	1.1	43.11	0	0.00	43.25	1.1	18,761	0.01%
2021/12/02	11	44.54	19	44.20	44.05	-8	19,708	-0.04%
2021/12/01	1	42.12	0	0.00	42.45	1	19,899	0.01%
2021/11/30	6	42.28	3	42.70	42.70	3	20,658	0.01%
2021/11/29	0	0.00	1	41.50	40.75	-1	21,644	0.00%
2021/11/24	2	43.58	1	43.60	43.60	1	25,368	0.00%
2021/11/23	1	43.45	0	0.00	42.50	1	25,959	0.00%
2021/11/22	0	0.00	1	43.25	43.15	-1	27,384	0.00%
2021/11/18	1	42.90	0	0.00	43.00	1	30,998	0.00%
2021/11/17	6	42.91	2	42.60	43.05	4	31,371	0.01%
2021/11/16	3	43.83	1	44.15	44.20	2	32,589	0.01%
2021/11/11	0.3	42.95	3	43.50	41.50	-2.7	35,478	-0.01%
2021/11/10	0	43.65	1	43.35	43.35	-1	35,594	0.00%
2021/11/09	3	44.78	4	44.63	43.90	-1	35,942	0.00%
2021/11/08	1	43.65	24	44.00	44.30	-23	35,955	-0.06%
2021/11/05	0	0.00	1	43.15	43.30	-1	36,121	0.00%
2021/11/04	4	43.23	4	43.39	42.90	0	36,514	0.00%
2021/11/03	4	43.81	2	43.85	43.45	2	37,824	0.01%
2021/11/02	5	41.90	5	41.65	41.10	0	38,083	0.00%
2021/11/01	0	0.00	6	41.39	41.10	-6	38,111	-0.02%
2021/10/29	11	41.06	3	41.00	40.80	8	38,187	0.02%
2021/10/28	15	41.55	7	41.55	40.20	8	38,417	0.02%
2021/10/27	2.1	40.75	4	41.00	40.65	-2	38,808	-0.01%
2021/10/26	1	42.00	1	41.65	42.00	0	39,488	0.00%
2021/10/22	0.1	41.10	0	0.00	41.10	0.1	40,941	0.00%
2021/10/21	2	43.40	0	0.00	43.30	2	41,212	0.00%
2021/10/20	1	44.35	2	43.95	43.20	-1	41,449	0.00%
2021/10/19	3.1	45.02	3	44.50	44.10	0.1	41,844	0.00%
2021/10/18	2	43.70	5	44.31	45.65	-3	42,166	-0.01%
2021/10/15	0	0.00	10	43.86	44.30	-10	42,403	-0.02%
2021/10/14	11	44.70	2	44.15	44.20	9	42,793	0.02%
2021/10/13	5	44.26	0	0.00	43.50	5	42,883	0.01%
2021/10/12	2	46.12	2	46.28	45.90	0	44,043	0.00%
2021/10/08	8	48.48	2	49.60	48.70	6	44,735	0.01%
2021/10/07	3	48.98	3	48.55	48.50	0	45,111	0.00%
2021/10/06	0.1	45.05	1	47.25	45.00	-0.9	45,156	0.00%
2021/10/05	5	47.63	3	47.75	47.85	2	45,594	0.00%
2021/10/04	9.1	49.80	9	48.21	47.00	0.1	46,100	0.00%
2021/10/01	3.1	55.40	3	55.10	53.00	0.1	47,629	0.00%
2021/09/30	25	57.94	23	58.20	58.40	2	49,158	0.00%
2021/09/29	2.1	55.78	0	0.00	54.70	2.1	48,845	0.00%
2021/09/28	1	55.20	104	55.21	55.50	-103	48,637	-0.21%	大賣/鉅額交易
2021/09/27	5	58.10	2	58.35	58.20	3	48,523	0.01%
2021/09/24	101	59.20	7	59.20	58.60	94	48,505	0.19%	大買/
2021/09/23	8	58.49	4	59.28	58.10	4	48,309	0.01%
2021/09/22	4	56.71	7	57.26	57.70	-3	48,010	-0.01%
2021/09/17	9	57.59	7	57.94	58.00	2	47,987	0.00%
2021/09/16	16	57.95	15	57.06	57.30	1	47,791	0.00%
2021/09/15	36	59.19	40	59.06	59.20	-4	47,790	-0.01%
2021/09/14	23	61.66	17	60.81	59.10	6	47,320	0.01%
2021/09/13	35	62.20	35.5	62.00	61.50	-0.5	47,114	0.00%
2021/09/10	4	60.00	6	59.94	59.80	-2	46,563	0.00%
2021/09/09	5	59.90	3	59.07	59.90	2	46,502	0.00%
2021/09/08	9	58.18	57	57.79	60.30	-48	48,879	-0.10%
2021/09/07	89	57.74	48	58.98	57.60	41	50,797	0.08%
2021/09/06	44	59.71	37	57.18	55.80	7	52,497	0.01%
2021/09/03	11	62.23	2	62.25	60.70	9	54,167	0.02%
2021/09/02	39	62.58	46	62.63	63.80	-7	54,218	-0.01%
2021/09/01	51	64.99	42	62.67	61.90	9	55,198	0.02%
2021/08/31	20	67.59	17	67.86	67.70	3	54,516	0.01%
2021/08/30	22	68.65	21	67.60	67.00	1	53,818	0.00%
2021/08/27	18	65.27	16	65.59	64.30	2	52,661	0.00%
2021/08/26	19	67.42	18	66.71	66.60	1	52,777	0.00%
2021/08/25	37	64.06	96	63.96	65.70	-59	52,918	-0.11%
2021/08/24	34	63.86	27.2	63.38	63.80	6.8	52,005	0.01%
2021/08/23	11	57.90	12	60.28	60.50	-1	50,543	0.00%
2021/08/20	71	54.75	75	54.33	55.00	-4	51,324	-0.01%
2021/08/19	38.1	54.32	41	54.91	51.70	-3	51,051	-0.01%
2021/08/18	22	48.67	55	51.62	52.40	-33	50,007	-0.07%
2021/08/17	3.1	48.59	8	49.86	47.70	-5	50,557	-0.01%
2021/08/16	27	49.29	10	49.15	48.50	17	50,984	0.03%
2021/08/13	8	51.40	17	51.43	49.50	-9	51,529	-0.02%
2021/08/12	8	49.68	6	49.24	50.30	2	51,812	0.00%
2021/08/11	19.1	49.54	8	49.19	49.10	11.1	52,430	0.02%
2021/08/10	11.1	51.58	108	53.78	50.40	-96.9	52,970	-0.18%	大賣/
2021/08/09	416	53.89	313	53.22	52.10	103	52,740	0.20%	大買/大賣/鉅額交易
2021/08/06	0	0.00	16	53.70	54.10	-16	51,535	-0.03%
2021/08/05	3	50.00	1	49.25	49.20	2	51,190	0.00%
2021/08/04	7	51.66	16	51.18	50.90	-9	51,652	-0.02%
2021/08/03	1	51.30	2	52.20	51.20	-1	53,098	0.00%
2021/08/02	33	50.00	22	49.91	51.00	11	53,338	0.02%
2021/07/30	11	52.87	23	54.42	50.00	-12	54,107	-0.02%
2021/07/29	27	53.34	19	52.61	54.40	8	53,367	0.01%
2021/07/28	6	47.71	3	48.53	49.50	3	52,449	0.01%
2021/07/27	19.1	47.60	10	48.18	46.50	9.1	51,673	0.02%
2021/07/26	2	51.55	1	50.00	49.30	1	51,299	0.00%
2021/07/23	3	50.73	4	52.23	53.50	-1	50,976	0.00%
2021/07/22	3	49.20	16.2	49.69	49.85	-13.2	50,458	-0.03%
2021/07/21	13	55.13	23	54.25	51.70	-10	49,923	-0.02%
2021/07/20	6	54.43	4	55.33	56.40	2	49,293	0.00%
2021/07/19	31	54.93	14	56.26	55.10	17	48,920	0.03%
2021/07/16	39.1	57.20	38	57.57	55.00	1.1	48,672	0.00%
2021/07/15	21	54.50	22	55.07	55.90	-1	47,599	0.00%
2021/07/14	35.2	51.50	26	52.23	50.90	9.2	47,513	0.02%
2021/07/13	28.1	57.60	11.4	55.41	54.40	16.7	46,883	0.04%
2021/07/12	15.1	62.44	23	62.97	60.40	-7.9	47,094	-0.02%
2021/07/09	22	65.09	21	66.57	62.70	1	46,827	0.00%
2021/07/08	46	71.83	31	71.74	68.30	15	47,679	0.03%
2021/07/07	30	72.51	16.1	73.95	71.10	14	46,134	0.03%
2021/07/06	0	0.00	47	66.23	69.30	-47	44,771	-0.10%
2021/07/05	0	0.00	2	62.40	63.00	-2	45,005	0.00%
2021/07/02	0	0.00	3	67.00	67.50	-3	45,037	-0.01%
2021/07/01	0	0.00	10	70.20	69.00	-10	45,081	-0.02%
2021/06/30	0.5	58.90	4	62.98	63.90	-3.5	45,006	-0.01%
2021/06/29	13	60.13	0	0.00	59.00	13	44,970	0.03%
2021/06/28	4	64.50	1	62.00	62.20	3	44,934	0.01%
2021/06/25	6	58.83	0	0.00	59.40	6	44,861	0.01%
2021/06/24	0.1	59.90	13	57.76	60.90	-12.9	44,838	-0.03%
2021/06/23	0	0.00	8	62.10	62.10	-8	44,587	-0.02%
2021/06/22	19.3	69.11	12	69.36	68.90	7.3	44,606	0.02%
2021/06/21	7.2	61.38	67	63.70	63.80	-59.9	44,233	-0.14%
2021/06/18	12.1	53.72	5	56.60	58.00	7.1	45,082	0.02%
2021/06/17	46	50.97	68	51.09	52.80	-22	45,290	-0.05%
2021/06/16	59	47.04	55	47.39	48.05	4	42,907	0.01%
2021/06/15	58	42.19	30	42.77	43.70	28	40,585	0.07%
2021/06/11	8	39.28	54	39.36	39.75	-46	37,979	-0.12%
2021/06/10	9	35.64	7	36.02	36.15	2	36,106	0.01%
2021/06/09	32	37.82	21	37.69	36.60	11	35,605	0.03%
2021/06/08	0	0.00	10	36.44	36.90	-10	33,536	-0.03%
2021/06/07	7	34.29	7	34.40	33.55	0	33,183	0.00%
2021/06/04	11	37.73	448	37.77	35.45	-437	32,705	-1.34%	大賣/鉅額交易
2021/06/03	399	38.11	12	38.26	38.30	387	32,180	1.20%	大買/鉅額交易
2021/06/02	23	37.70	15	38.94	37.70	8	31,370	0.03%
2021/06/01	7	36.40	11	36.44	36.60	-4	29,844	-0.01%
2021/05/31	9	36.09	109	37.94	35.20	-100	29,322	-0.34%	大賣/
2021/05/28	21	36.38	1,879	37.01	36.25	-1,858	28,468	-6.53%	大賣/鉅額交易
2021/05/27	2,059	35.92	514	36.13	35.55	1,545	27,260	5.67%	大買/大賣/鉅額交易
2021/05/26	511	34.90	12	34.84	34.70	499	26,202	1.90%	大買/鉅額交易
2021/05/25	12	33.08	640	33.50	33.00	-628	25,070	-2.50%	大賣/鉅額交易
2021/05/24	726	31.82	18	33.14	33.25	708	23,739	2.98%	大買/鉅額交易
2021/05/21	3	29.68	3	29.20	30.25	0	23,232	0.00%
2021/05/20	3	27.97	1	29.50	27.50	2	22,566	0.01%
2021/05/19	14	28.69	1	28.95	27.90	13	22,070	0.06%
2021/05/18	5	26.48	3	27.18	26.95	2	21,209	0.01%
2021/05/17	0	0.00	6	25.20	25.20	-6	20,287	-0.03%
2021/05/13	19.1	31.37	2	31.60	31.05	17.1	19,467	0.09%
2021/05/12	5.1	35.07	17	35.12	34.45	-11.9	19,082	-0.06%
2021/05/11	28.1	37.40	24.9	38.86	38.25	3.1	18,559	0.02%
2021/05/10	11	34.39	11	34.86	35.55	0	16,953	0.00%
2021/05/07	15	31.52	4	32.16	32.35	11	16,299	0.07%
2021/05/03	0	0.00	5	31.00	29.00	-5	14,944	-0.03%
2021/04/28	0	0.00	2.1	28.31	28.30	-2.1	14,931	-0.01%
2021/04/27	2	28.60	1	27.10	28.85	1	14,965	0.01%
2021/04/23	0	0.00	5.3	27.28	27.00	-5.3	14,973	-0.04%
2021/04/21	11	32.99	16	33.22	33.30	-5	15,530	-0.03%
2021/04/20	10	29.69	11	30.15	30.30	-1	15,294	-0.01%
2021/04/16	6	23.95	12	23.79	25.05	-6	14,367	-0.04%
2021/04/15	7	23.07	3	23.28	22.80	4	13,506	0.03%
2021/04/14	27	22.78	14	22.83	23.00	13	13,125	0.10%
2021/04/13	0	0.00	7	20.95	21.65	-7	11,426	-0.06%
2021/04/12	7	19.95	6	19.79	19.70	1	10,992	0.01%
2021/04/09	4.1	18.41	7	19.14	18.80	-2.9	10,562	-0.03%
2021/04/08	0	0.00	10	19.69	19.65	-10	10,215	-0.10%
2021/04/07	0	0.00	8	18.49	19.35	-8	10,214	-0.08%
2021/04/06	0	0.00	2	17.88	18.10	-2	10,228	-0.02%
2021/04/01	0	0.00	3	17.63	18.00	-3	10,401	-0.03%
2021/03/31	2	18.25	4	18.10	18.00	-2	10,538	-0.02%
2021/03/30	1.1	17.61	0	0.00	17.65	1.1	10,717	0.01%
2021/03/29	6	18.62	2	18.90	18.20	4	11,215	0.04%
2021/03/26	4	17.28	1	17.60	17.75	3	11,431	0.03%
2021/03/25	0.2	16.45	0	0.00	16.45	0.2	11,419	0.00%
2021/03/24	0.1	17.10	0	0.00	17.15	0.1	11,581	0.00%
2021/03/23	15	17.87	4	18.83	17.55	11	11,514	0.10%
2021/03/22	6	18.33	3	18.73	18.75	3	10,458	0.03%
2021/03/19	6	16.22	10.2	17.05	17.05	-4.2	9,986	-0.04%
2021/03/18	0	0.00	4	14.96	15.50	-4	9,503	-0.04%
2021/03/17	2	14.10	1	13.85	14.10	1	9,043	0.01%
2021/03/16	5	13.65	5	13.68	13.85	0	8,790	0.00%
2021/03/15	3	12.35	7.6	12.59	12.75	-4.6	8,337	-0.06%
2021/03/11	6	11.77	1	11.75	11.75	5	8,026	0.06%
2021/03/10	2	11.85	0	0.00	11.70	2	7,905	0.03%
2021/03/04	0	0.00	5	11.65	11.75	-5	7,710	-0.06%
2021/03/02	5	11.80	0	0.00	11.30	5	7,715	0.06%
2021/02/23	30	12.45	30	12.05	11.90	0	7,470	0.00%
2021/02/22	0.2	12.05	1	12.10	12.10	-0.8	7,259	-0.01%
2021/02/19	1	12.30	3	11.70	11.50	-2	7,117	-0.03%
2021/02/17	5	10.05	40	10.20	10.35	-35	6,787	-0.52%
2021/02/05	0	0.00	1	9.95	9.90	-1	6,741	-0.01%
2021/02/04	12	9.99	11	10.15	9.94	1	6,759	0.01%
2021/02/03	5	10.10	0	0.00	9.98	5	6,780	0.07%
2021/02/02	65	10.44	42	10.26	10.35	23	7,029	0.33%
2021/02/01	0	0.00	20	9.91	9.91	-20	6,936	-0.29%
2021/01/29	5.3	10.13	0	0.00	9.81	5.3	6,910	0.08%
2021/01/28	2	10.15	36	10.26	10.25	-34	7,253	-0.47%
2021/01/26	0.5	10.15	0	0.00	10.15	0.5	7,288	0.01%
2021/01/22	0	0.00	1	10.04	10.25	-1	7,138	-0.01%
2021/01/21	0	0.00	0.7	10.00	9.72	-0.7	7,113	-0.01%
2021/01/20	0	0.00	3	9.97	9.56	-3	7,016	-0.04%
2021/01/19	60	10.76	30	10.90	10.45	30	6,930	0.43%
2021/01/18	0	0.00	1	10.50	11.00	-1	6,890	-0.01%
2021/01/15	54.3	12.66	0	0.00	11.20	54.3	6,737	0.81%
2021/01/13	2	11.30	0	0.00	11.25	2	5,699	0.04%
2021/01/04	0	0.00	3	13.15	13.10	-3	5,336	-0.06%
2020/12/29	0	0.00	32	14.64	13.20	-32	5,090	-0.63%
2020/12/28	6	13.65	6	14.46	14.50	0	4,900	0.00%
2020/12/25	0	0.00	1	12.70	13.20	-1	4,643	-0.02%
2020/12/24	11	12.66	10	12.30	12.40	1	4,435	0.02%
2020/12/23	30	11.32	49	10.86	11.95	-19	4,179	-0.45%
2020/12/22	6	10.94	3	10.95	10.90	3	3,646	0.08%
2020/12/21	1	9.98	5	9.98	9.98	-4	3,314	-0.12%
2020/12/18	1	8.67	18	8.91	9.08	-17	3,239	-0.52%
2020/12/17	28	8.28	0	0.00	8.26	28	3,017	0.93%
2020/12/16	16	8.21	135	8.41	8.48	-119	2,959	-4.02%	大賣/鉅額交易
2020/12/15	0	0.00	9	8.28	8.03	-9	2,864	-0.31%
2020/12/14	0	0.00	14	7.82	7.94	-14	2,668	-0.52%
2020/12/09	16	7.73	0	0.00	7.70	16	2,571	0.62%
2020/12/08	3	7.76	34	7.69	7.79	-31	2,572	-1.20%
2020/12/07	30	7.32	0	0.00	7.40	30	2,475	1.21%
2020/12/01	20	7.57	0	0.00	7.53	20	2,731	0.73%
2020/11/27	1	7.42	0	0.00	7.50	1	2,719	0.04%
2020/11/26	2	7.43	0	0.00	7.57	2	2,822	0.07%
2020/11/25	4	7.31	0	0.00	7.32	4	2,833	0.14%
2020/11/24	3	7.26	10	7.25	7.18	-7	2,799	-0.25%
2020/11/17	24	7.04	0	0.00	7.06	24	2,791	0.86%
2020/11/10	12	7.80	30	7.65	7.20	-18	2,747	-0.66%
2020/11/09	55	7.40	3	7.29	7.29	52	2,431	2.14%
2020/11/06	36	7.21	0	0.00	7.18	36	2,383	1.51%
2020/10/30	4	7.06	0.7	7.05	6.94	3.3	1,880	0.18%
2020/10/29	12	7.13	0	0.00	7.16	12	1,871	0.64%
2020/10/26	0	0.00	10	7.38	7.39	-10	1,757	-0.57%
2020/10/12	6	6.66	20	6.65	6.60	-14	1,669	-0.84%
2020/10/08	0	0.00	0	6.81	6.86	0	1,587	0.00%
2020/10/05	20	6.91	0	0.00	6.93	20	1,604	1.25%
2020/09/24	0.2	6.57	0	0.00	6.57	0.2	1,825	0.01%
2020/09/11	11	7.48	0	0.00	7.23	11	1,823	0.60%
2020/09/07	0	0.00	42	7.45	7.63	-42	1,641	-2.56%
2020/09/04	0	0.00	20	6.91	6.94	-20	1,562	-1.28%
2020/09/03	30	7.10	12	7.11	7.08	18	1,587	1.13%
2020/09/01	0	0.00	19	7.28	7.30	-19	1,740	-1.09%
2020/08/27	33	6.37	0	0.00	6.34	33	1,575	2.09%
2020/08/26	20	6.46	0	0.00	6.46	20	1,574	1.27%
2020/08/25	0	0.00	14	6.32	6.38	-14	1,533	-0.91%
2020/08/24	3	6.10	0	0.00	6.12	3	1,517	0.20%
2020/08/21	10	6.14	0	0.00	6.11	10	1,525	0.66%
2020/08/20	5	6.02	0	0.00	6.02	5	1,530	0.33%
2020/08/19	4	6.27	0	0.00	6.26	4	1,522	0.26%
2020/08/18	1	6.28	0	0.00	6.38	1	1,503	0.07%
2020/08/14	0	0.00	4	6.40	6.40	-4	1,486	-0.27%
2020/08/07	5	6.06	0	0.00	6.05	5	1,468	0.34%
2020/07/24	1	6.25	0	0.00	6.12	1	1,504	0.07%
2020/07/17	0	0.00	1	6.34	6.31	-1	1,487	-0.07%
2020/07/16	2	6.40	0	0.00	6.41	2	1,496	0.13%
2020/07/13	10	6.39	0	0.00	6.45	10	1,512	0.66%
2020/07/09	3	6.60	0	0.00	6.65	3	1,525	0.20%
2020/07/08	0	0.00	0.7	6.76	6.76	-0.7	1,498	-0.05%
2020/07/03	4	6.97	0	0.00	6.90	4	1,429	0.28%
2020/06/12	0	0.00	1	6.00	6.21	-1	1,048	-0.10%
2020/06/09	2	6.91	0	0.00	6.55	2	984	0.20%
2020/06/08	0	0.00	1	6.30	6.34	-1	853	-0.12%
2020/06/05	1	5.56	0	0.00	5.77	1	761	0.13%
2020/05/22	0	0.00	2	5.04	5.04	-2	652	-0.31%
2020/05/21	3	5.11	0	0.00	5.06	3	647	0.46%
2020/05/15	0	0.00	1	5.35	5.20	-1	579	-0.17%
2020/05/13	0	0.00	2	5.58	5.61	-2	564	-0.35%
2020/05/07	1	5.57	0	0.00	5.60	1	550	0.18%
2020/05/04	5	5.73	0	0.00	5.80	5	542	0.92%
2020/04/29	2	5.75	0	0.00	5.70	2	541	0.37%
2020/04/21	4	5.31	0	0.00	5.28	4	492	0.81%
2020/04/17	6	5.61	0	0.00	5.48	6	474	1.27%
2020/03/20	0	0.00	5	4.67	4.66	-5	360	-1.39%
2020/03/02	2	6.62	0	0.00	6.80	2	248	0.81%
2020/02/03	2	6.82	0	0.00	6.81	2	218	0.92%
2019/11/12	0	0.00	1	8.37	8.45	-1	167	-0.60%
2019/10/23	0.6	8.62	0	0.00	8.68	0.6	176	0.31%
2019/05/13	1	9.39	0	0.00	9.35	1	366	0.27%
2019/05/06	0	0.00	1	9.64	9.64	-1	379	-0.26%
2019/04/22	0.3	9.43	0	0.00	9.48	0.3	403	0.08%
2019/04/08	1	9.75	0	0.00	9.74	1	441	0.23%
2019/03/29	0	0.00	13.8	9.94	9.97	-13.8	469	-2.95%
2019/03/05	3	10.50	0	0.00	10.50	3	553	0.54%
2019/02/12	3	7.15	0	0.00	7.15	3	546	0.55%
2018/12/21	0	0.00	5	7.48	7.51	-5	770	-0.65%
2018/12/20	0	0.00	26	7.49	7.55	-26	767	-3.39%
2018/12/19	11	7.73	0	0.00	7.58	11	761	1.45%
2018/11/27	26	7.26	0	0.00	7.27	26	621	4.18%
2018/11/19	2	7.22	0	0.00	7.22	2	624	0.32%
2018/10/16	2	8.00	0	0.00	7.93	2	726	0.28%
2018/10/01	0	0.00	0.5	8.00	8.01	-0.5	669	-0.07%
2018/09/21	0	0.00	1	7.90	7.91	-1	678	-0.15%
2018/09/04	0	0.00	42	8.00	8.14	-42	865	-4.85%
2018/08/21	0	0.00	5	7.95	8.00	-5	881	-0.57%
2018/08/14	0	0.00	5	7.50	7.53	-5	870	-0.57%
2018/08/13	0	0.00	1	7.57	7.42	-1	864	-0.12%
2018/08/10	5	7.71	0	0.00	7.67	5	851	0.59%
2018/08/07	1	8.05	0	0.00	8.00	1	820	0.12%
2018/08/03	0	0.00	10	7.64	7.58	-10	748	-1.34%
2018/07/23	0	0.00	70	7.39	7.40	-70	807	-8.67%
2018/07/16	0	0.00	15	7.46	7.45	-15	785	-1.91%
2018/07/13	0	7.25	0	0.00	7.26	0	764	0.00%
2018/07/10	0	0.00	37	7.20	7.19	-37	768	-4.82%
2018/05/07	0	0.00	10	8.09	8.03	-10	1,079	-0.93%
2018/05/04	10	7.77	0	0.00	7.83	10	1,047	0.95%
2018/03/30	5	7.40	0	0.00	7.32	5	1,075	0.46%
2018/03/26	0	0.00	5	7.38	7.40	-5	987	-0.51%
2018/03/23	5	7.20	0	0.00	7.17	5	677	0.74%