四維航 (5608)-華南永昌-麻豆券商分點個股進出

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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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	0	0.00	2	21.10	21.15	-2	4,666	-0.04%
2024/05/21	0	0.00	6	20.48	20.55	-6	4,653	-0.13%
2024/05/20	2	21.20	0	0.00	20.90	2	4,684	0.04%
2024/05/17	11	21.47	1	21.15	21.30	10	4,658	0.21%
2024/05/16	10	21.83	15	21.81	21.95	-5	4,568	-0.11%
2024/05/15	5	21.84	3	21.90	21.70	2	4,428	0.05%
2024/05/14	13	22.23	8.1	21.92	22.00	4.9	4,119	0.12%
2024/05/13	9	21.66	11	21.43	21.35	-2	3,602	-0.06%
2024/05/10	4	20.74	5	20.76	20.75	-1	3,189	-0.03%
2024/05/09	2	20.25	4	20.36	20.30	-2	2,889	-0.07%
2024/05/08	12	20.20	5	21.03	19.85	7	2,730	0.25%
2024/05/07	2	19.70	3	19.75	19.70	-1	2,422	-0.04%
2024/05/06	11	19.37	2	19.55	19.40	9	2,373	0.38%
2024/05/03	1	19.65	0	0.00	19.55	1	2,347	0.04%
2024/05/02	4	19.73	0	0.00	19.70	4	2,310	0.17%
2024/04/30	30	19.95	25.2	20.04	20.10	4.8	2,282	0.21%
2024/04/29	0	0.00	24.2	19.58	19.55	-24.2	2,135	-1.13%
2024/04/26	3	19.50	2	19.50	19.35	1	2,060	0.05%
2024/04/24	2.4	18.76	0	0.00	18.85	2.4	1,990	0.12%
2024/04/23	0	18.65	3	18.60	18.75	-3	2,006	-0.15%
2024/04/22	5	18.69	0	0.00	18.55	5	2,014	0.25%
2024/04/19	1	18.60	0.4	18.80	18.55	0.6	1,982	0.03%
2024/04/16	0	0.00	4	18.45	18.40	-4	1,925	-0.21%
2024/04/15	20	19.35	4	19.30	19.30	16	1,958	0.82%
2024/04/12	4	19.45	10	19.35	19.45	-6	1,975	-0.30%
2024/04/10	4	18.58	0	0.00	18.55	4	2,156	0.19%
2024/04/08	0	0.00	1	18.25	18.45	-1	2,280	-0.04%
2024/04/01	0	0.00	3	18.65	18.60	-3	2,362	-0.13%
2024/03/28	0	0.00	1	18.60	18.40	-1	2,567	-0.04%
2024/03/27	0	0.00	1	18.55	18.45	-1	2,659	-0.04%
2024/03/22	1	18.95	0	0.00	19.05	1	2,906	0.03%
2024/03/21	3	19.05	1.1	19.00	19.05	2	3,085	0.06%
2024/03/20	1	19.05	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	1	19.70	19.45	-1	3,173	-0.03%
2024/03/15	2.1	18.85	1	19.65	19.65	1.1	3,269	0.03%
2024/03/14	1	19.40	2	19.40	19.35	-1	3,293	-0.03%
2024/03/11	0	0.00	4	19.85	19.85	-4	3,991	-0.10%
2024/03/08	0	0.00	5	19.30	19.45	-5	5,408	-0.09%
2024/03/07	2	19.60	0	0.00	19.50	2	5,923	0.03%
2024/03/05	0	0.00	2	20.20	20.10	-2	6,441	-0.03%
2024/03/04	1	19.70	0	0.00	19.80	1	7,003	0.01%
2024/02/29	0	0.00	1	20.10	20.10	-1	7,190	-0.01%
2024/02/26	0	0.00	0	19.90	19.80	0	7,127	0.00%
2024/02/23	0	19.85	0	0.00	19.65	0	7,108	0.00%
2024/02/22	0	0.00	2	19.95	20.10	-2	7,088	-0.03%
2024/02/21	2	20.05	5	20.30	20.05	-3	7,042	-0.04%
2024/02/02	0.5	19.15	5	19.05	19.05	-4.5	6,947	-0.06%
2024/01/30	4	19.30	0	0.00	19.35	4	6,918	0.06%
2024/01/29	0	0.00	1	19.35	19.65	-1	6,912	-0.01%
2024/01/26	1	19.40	0	0.00	19.35	1	6,923	0.01%
2024/01/25	3	19.47	0	0.00	19.40	3	6,925	0.04%
2024/01/24	1	20.10	0	0.00	19.70	1	6,922	0.01%
2024/01/22	0	0.00	3	19.42	19.45	-3	6,907	-0.04%
2024/01/19	2	19.20	1	19.25	19.25	1	6,894	0.01%
2024/01/17	1	19.00	0	0.00	19.10	1	6,882	0.01%
2024/01/16	1	19.55	15	19.60	19.50	-14	6,859	-0.20%
2024/01/15	0	0.00	2	20.20	20.00	-2	6,851	-0.03%
2024/01/12	2	20.03	0.2	20.10	20.00	1.8	6,861	0.03%
2024/01/10	6	19.76	1	19.80	19.80	5	6,925	0.07%
2024/01/09	1	20.20	0	0.00	20.30	1	6,893	0.01%
2024/01/08	5	21.29	0	0.00	21.30	5	6,839	0.07%
2024/01/05	1	21.95	7	21.55	21.70	-6	6,793	-0.09%
2024/01/04	2	21.70	5.2	21.59	21.55	-3.2	6,685	-0.05%
2024/01/03	1	21.25	0	0.00	20.95	1	6,539	0.02%
2024/01/02	3	21.13	1	20.95	20.75	2	6,532	0.03%
2023/12/28	0	0.00	1	20.60	20.55	-1	6,461	-0.02%
2023/12/27	2	20.90	0	0.00	20.90	2	6,449	0.03%
2023/12/26	4	20.88	2	20.90	20.95	2	6,427	0.03%
2023/12/25	6.2	20.72	1	21.00	20.40	5.2	6,355	0.08%
2023/12/22	2	21.90	13	21.75	21.90	-11	6,274	-0.18%
2023/12/21	12	21.94	4	21.78	22.10	8	6,181	0.13%
2023/12/20	1	21.30	0	0.00	21.45	1	6,018	0.02%
2023/12/19	3	21.85	0	0.00	21.40	3	5,989	0.05%
2023/12/18	17	21.65	0.2	21.45	21.70	16.8	5,966	0.28%
2023/12/15	2	21.25	2	21.25	21.25	0	5,984	0.00%
2023/12/14	1.1	21.11	6	21.12	21.10	-4.9	6,033	-0.08%
2023/12/13	1	21.60	0	0.00	21.65	1	6,061	0.02%
2023/12/11	2.1	21.91	0	0.00	22.00	2.1	6,362	0.03%
2023/12/08	0.3	22.20	6	22.15	22.15	-5.8	6,290	-0.09%
2023/12/07	21.2	22.65	20	22.58	22.50	1.2	6,127	0.02%
2023/12/06	26.4	23.25	29	23.85	23.55	-2.7	5,917	-0.04%
2023/12/05	45.4	24.38	17.6	24.06	24.00	27.8	5,593	0.50%
2023/12/04	3	21.93	27	22.66	23.35	-24	4,171	-0.58%
2023/12/01	11.8	21.09	3	21.03	21.25	8.8	3,637	0.24%
2023/11/30	1	19.95	1	20.20	19.95	0	3,249	0.00%
2023/11/29	3	19.67	0	0.00	19.80	3	3,115	0.10%
2023/11/28	0	0.00	16	20.08	20.20	-16	2,523	-0.63%
2023/11/27	5	18.40	3	18.67	18.40	2	2,339	0.09%
2023/11/15	1	17.65	0	0.00	17.65	1	3,188	0.03%
2023/11/13	3	17.33	2	17.35	17.30	1	3,343	0.03%
2023/11/10	1	17.65	0	0.00	17.60	1	3,337	0.03%
2023/11/08	0.3	18.00	0	0.00	17.85	0.3	3,395	0.01%
2023/11/01	0	0.00	0.3	17.85	17.80	-0.3	3,551	-0.01%
2023/10/31	1	17.80	0	0.00	17.70	1	3,556	0.03%
2023/10/27	0	0.00	1	18.15	18.10	-1	3,587	-0.03%
2023/10/26	0	0.00	17	18.05	18.05	-17	3,629	-0.47%
2023/10/25	0	0.00	0.3	18.30	18.25	-0.3	3,725	-0.01%
2023/10/24	1.3	18.25	1	18.20	18.25	0.3	3,782	0.01%
2023/10/20	3	18.70	3	18.57	18.60	0	3,806	0.00%
2023/10/19	22	18.66	17	18.80	18.80	5	3,831	0.13%
2023/10/18	1	18.50	0	0.00	18.55	1	3,807	0.03%
2023/10/16	1	18.70	0	0.00	18.70	1	3,798	0.03%
2023/10/13	0	19.30	0	0.00	18.95	0	3,845	0.00%
2023/10/04	15	18.80	17	19.06	19.15	-2	3,898	-0.05%
2023/10/02	4	19.45	0	0.00	19.15	4	3,882	0.10%
2023/09/27	0	0.00	2	20.10	19.65	-2	3,860	-0.05%
2023/09/26	1	19.55	0	0.00	19.55	1	3,842	0.03%
2023/09/25	0	0.00	2	19.88	19.85	-2	3,897	-0.05%
2023/09/22	1	19.90	20	19.80	19.90	-19	3,917	-0.48%
2023/09/21	1	20.00	0	0.00	20.00	1	3,909	0.03%
2023/09/20	1	20.50	1	20.85	20.45	0	3,869	0.00%
2023/09/19	1	20.80	1	20.50	20.65	0	3,679	0.00%
2023/09/18	21.2	20.75	12	20.62	20.55	9.2	3,597	0.26%
2023/09/15	35	20.18	33	20.56	20.55	2	3,512	0.06%
2023/09/14	13	19.91	4.5	19.85	19.75	8.5	3,182	0.27%
2023/09/08	1	19.10	0	0.00	19.05	1	3,176	0.03%
2023/09/06	0.3	19.35	0	0.00	19.20	0.3	3,152	0.01%
2023/09/04	0	0.00	1	19.40	19.35	-1	3,185	-0.03%
2023/08/31	1	19.35	0	0.00	19.15	1	3,179	0.03%
2023/08/30	1	19.25	1	19.25	19.25	0	3,199	0.00%
2023/08/25	1	19.50	1	19.60	19.65	0	3,188	0.00%
2023/08/23	3	20.47	0	0.00	20.25	3	3,126	0.10%
2023/08/22	1	20.60	3	20.47	20.45	-2	3,054	-0.07%
2023/08/21	7.2	20.20	12	20.28	20.10	-4.8	2,924	-0.16%
2023/08/18	0	0.00	2.4	19.70	20.40	-2.4	2,443	-0.10%
2023/08/17	10	18.45	20	18.15	18.55	-10	2,310	-0.43%
2023/08/16	1	18.10	20	18.05	18.00	-19	2,295	-0.83%
2023/08/14	12	17.62	14	17.52	17.55	-2	2,277	-0.09%
2023/08/11	1	17.70	2	18.25	18.10	-1	2,244	-0.04%
2023/08/10	4	18.70	1	18.85	18.70	3	2,124	0.14%
2023/08/08	1	19.00	1	19.15	19.00	0	2,113	0.00%
2023/08/02	4	19.55	0	0.00	19.40	4	2,161	0.19%
2023/07/31	5	19.79	0	0.00	19.55	5	2,185	0.23%
2023/07/28	1	20.00	5	20.02	20.00	-4	2,149	-0.19%
2023/07/27	4	19.59	0	0.00	19.70	4	2,062	0.19%
2023/07/26	0.1	19.20	0	0.00	19.10	0.1	2,021	0.01%
2023/07/25	4	18.88	1	18.95	18.90	3	2,016	0.15%
2023/07/24	2	19.03	0	0.00	19.00	2	2,014	0.10%
2023/07/21	0.3	20.15	0	0.00	19.80	0.3	1,997	0.02%
2023/07/20	0	0.00	1	20.10	20.15	-1	1,999	-0.05%
2023/07/19	2	20.40	0	0.00	20.10	2	1,989	0.10%
2023/07/18	4	20.48	2	20.58	20.40	2	2,023	0.10%
2023/07/17	3	22.60	0	0.00	22.45	3	1,979	0.15%
2023/07/13	2	21.78	2	21.95	21.70	0	2,005	0.00%
2023/07/12	1	22.25	3	22.30	22.30	-2	2,005	-0.10%
2023/07/10	1.1	22.80	0	0.00	22.75	1.1	2,026	0.05%
2023/07/05	0	0.00	1	23.55	23.40	-1	2,125	-0.05%
2023/07/04	1	23.85	1	23.70	23.55	0	2,185	0.00%
2023/07/03	3	23.53	4	23.64	23.50	-1	2,209	-0.05%
2023/06/30	0	0.00	1	22.90	22.90	-1	2,191	-0.05%
2023/06/29	0	0.00	0.3	22.60	22.55	-0.3	2,179	-0.01%
2023/06/27	2	22.90	0	0.00	22.90	2	2,254	0.09%
2023/06/26	3	23.10	0	0.00	23.10	3	2,323	0.13%
2023/06/19	0	0.00	1	23.75	23.35	-1	2,520	-0.04%
2023/06/16	2	23.80	10	23.85	23.75	-8	2,554	-0.31%
2023/06/14	0	0.00	58.2	23.62	23.65	-58.2	2,633	-2.21%
2023/06/13	2.3	23.11	0	0.00	23.15	2.3	2,765	0.08%
2023/06/12	4	23.15	0	0.00	23.15	4	3,031	0.13%
2023/06/09	0	0.00	3	23.30	23.35	-3	3,148	-0.10%
2023/06/08	0	0.00	2	23.65	23.55	-2	3,264	-0.06%
2023/06/06	0.2	23.25	0	0.00	23.15	0.2	3,690	0.01%
2023/06/05	1	23.00	0	0.00	23.00	1	3,938	0.03%
2023/06/02	0.4	22.85	2	22.78	22.85	-1.6	4,096	-0.04%
2023/06/01	1	22.50	11	22.57	22.50	-10	4,484	-0.22%
2023/05/30	4	23.10	0	0.00	22.90	4	5,964	0.07%
2023/05/29	0.1	23.10	0	0.00	23.10	0.1	6,939	0.00%
2023/05/26	19.1	23.06	5	23.00	23.00	14.1	8,096	0.17%
2023/05/25	2	23.55	0	0.00	23.50	2	8,546	0.02%
2023/05/24	1	23.90	1	23.90	23.85	0	8,656	0.00%
2023/05/23	1	23.90	1	23.80	23.85	0	8,694	0.00%
2023/05/22	1	24.00	0	23.90	23.95	1	8,707	0.01%
2023/05/19	0	0.00	5	23.45	23.50	-5	8,705	-0.06%
2023/05/18	0	0.00	20	23.65	23.65	-20	8,712	-0.23%
2023/05/12	1	23.40	0	0.00	23.75	1	8,843	0.01%
2023/05/11	0.1	23.70	0	0.00	23.65	0.1	8,862	0.00%
2023/05/10	23	23.83	10	23.83	24.10	13	8,858	0.15%
2023/05/09	0	0.00	1	23.35	23.30	-1	8,828	-0.01%
2023/05/08	3	23.53	0	0.00	23.40	3	8,844	0.03%
2023/05/04	0	0.00	1	24.35	24.35	-1	8,990	-0.01%
2023/05/02	1	24.65	3	24.65	24.65	-2	9,054	-0.02%
2023/04/28	0	0.00	5	25.10	25.10	-5	9,074	-0.06%
2023/04/27	3	24.70	0.1	24.85	24.60	2.9	9,137	0.03%
2023/04/26	0.1	24.30	0	0.00	24.40	0.1	9,140	0.00%
2023/04/25	3	24.55	0	0.00	24.55	3	9,128	0.03%
2023/04/24	41	25.35	0	0.00	25.25	41	9,120	0.45%
2023/04/21	5	25.60	0	0.00	25.50	5	9,128	0.05%
2023/04/20	1	26.30	1	26.35	26.30	0	9,116	0.00%
2023/04/19	3	26.42	0	0.00	26.35	3	9,142	0.03%
2023/04/18	0	0.00	10	26.91	26.75	-10	9,138	-0.11%
2023/04/17	1	27.25	11	27.21	27.30	-10	9,142	-0.11%
2023/04/14	1	26.95	1	27.05	27.10	0	9,195	0.00%
2023/04/13	0	0.00	1	26.90	26.85	-1	9,191	-0.01%
2023/04/12	1	26.95	0	0.00	26.95	1	9,219	0.01%
2023/04/11	1	27.05	0	0.00	27.05	1	9,229	0.01%
2023/04/10	0	0.00	1	27.65	27.10	-1	9,280	-0.01%
2023/04/07	1	27.10	0	0.00	27.25	1	9,327	0.01%
2023/04/06	11	26.74	3	26.65	26.60	8	9,454	0.08%
2023/03/30	5	26.35	0	0.00	26.30	5	10,377	0.05%
2023/03/29	0	0.00	1	26.60	26.30	-1	10,589	-0.01%
2023/03/28	6	26.92	0	0.00	26.45	6	10,780	0.06%
2023/03/24	0	0.00	13	26.41	26.40	-13	11,421	-0.11%
2023/03/23	2	26.20	2	26.20	26.20	0	11,589	0.00%
2023/03/21	1	27.10	0	0.00	27.35	1	11,700	0.01%
2023/03/20	2	27.35	0	0.00	27.10	2	11,728	0.02%
2023/03/17	10	27.55	0	0.00	27.45	10	11,858	0.08%
2023/03/10	15	29.03	0	0.00	28.65	15	11,695	0.13%
2023/03/09	0	0.00	2	29.65	29.45	-2	11,772	-0.02%
2023/03/08	10	29.39	0	0.00	29.20	10	11,774	0.08%
2023/03/07	2	30.18	28	30.18	30.15	-26	11,672	-0.22%
2023/03/06	34	30.33	22	30.60	30.50	12	11,831	0.10%
2023/03/03	5	30.21	36	30.39	30.80	-31	11,762	-0.26%
2023/03/02	17.6	29.82	27.5	29.77	29.70	-9.9	11,512	-0.09%
2023/03/01	33	29.02	28.4	29.12	28.40	4.6	10,692	0.04%
2023/02/24	53.4	28.13	99.1	27.73	28.60	-45.7	9,782	-0.47%
2023/02/23	10	26.21	22	25.67	26.10	-12	8,677	-0.14%
2023/02/22	11	24.74	1	24.80	24.60	10	8,298	0.12%
2023/02/20	0	0.00	3.4	23.82	23.95	-3.4	8,417	-0.04%
2023/02/16	11.7	23.80	5	23.80	23.80	6.7	9,135	0.07%
2023/02/15	12	23.63	2	23.60	23.60	10	9,238	0.11%
2023/02/14	5	23.55	0	0.00	23.55	5	9,274	0.05%
2023/02/13	1	23.40	12	23.38	23.35	-11	9,331	-0.12%
2023/02/10	1	24.05	1	24.05	24.05	0	9,472	0.00%
2023/02/09	1	24.50	1	24.60	24.50	0	9,676	0.00%
2023/02/08	2	24.70	0	0.00	24.65	2	9,803	0.02%
2023/02/07	1	24.70	1	24.75	24.70	0	9,825	0.00%
2023/02/06	10	24.75	0	0.00	24.85	10	9,893	0.10%
2023/02/03	13	25.47	6	25.55	25.25	7	9,994	0.07%
2023/02/02	5	25.20	0	0.00	25.20	5	9,867	0.05%
2023/01/30	0	0.00	1	24.45	24.60	-1	9,787	-0.01%
2023/01/17	1	24.55	0	0.00	24.65	1	9,777	0.01%
2023/01/12	7	24.10	0	0.00	24.05	7	9,746	0.07%
2023/01/11	2	24.33	0	0.00	24.20	2	9,747	0.02%
2023/01/10	2	24.35	0	0.00	24.20	2	9,755	0.02%
2023/01/09	11	24.21	0	0.00	24.35	11	9,774	0.11%
2023/01/05	0.2	24.55	2	24.50	24.30	-1.8	9,838	-0.02%
2023/01/04	21	24.40	6	24.53	24.35	15	9,848	0.15%
2022/12/30	3	25.23	2	25.20	25.10	1	9,835	0.01%
2022/12/28	6	25.11	0	0.00	25.05	6	9,954	0.06%
2022/12/27	4	25.70	3	25.45	25.45	1	9,993	0.01%
2022/12/26	7	25.51	1	25.60	25.60	6	9,946	0.06%
2022/12/23	6	26.26	5	26.51	26.45	1	9,782	0.01%
2022/12/22	38	27.27	26	27.53	26.65	12	9,662	0.12%
2022/12/21	3.3	26.21	8.2	26.26	26.25	-4.9	8,896	-0.06%
2022/12/20	1.2	25.55	14	26.15	25.45	-12.8	8,722	-0.15%
2022/12/19	16	25.59	5.5	25.58	25.35	10.5	8,595	0.12%
2022/12/16	7.8	26.45	12.1	26.46	26.25	-4.3	8,458	-0.05%
2022/12/15	2	25.73	5	25.80	25.65	-3	8,039	-0.04%
2022/12/14	2.1	24.70	12	24.57	24.70	-9.9	8,006	-0.12%
2022/12/13	15	25.70	0	0.00	25.60	15	7,850	0.19%
2022/12/12	1.2	25.58	0	0.00	25.45	1.2	7,823	0.02%
2022/12/09	13	25.71	5.3	25.61	26.00	7.7	7,872	0.10%
2022/12/07	1	24.85	0	0.00	25.10	1	7,959	0.01%
2022/12/05	2	25.85	0	0.00	25.60	2	7,800	0.03%
2022/12/02	3.5	25.96	5	26.00	25.80	-1.5	7,704	-0.02%
2022/12/01	13	26.38	15.3	26.13	26.15	-2.3	7,618	-0.03%
2022/11/30	4	25.25	1	25.10	25.10	3	7,320	0.04%
2022/11/29	21	24.82	23	25.04	25.25	-2	7,262	-0.03%
2022/11/28	2.3	24.59	1	25.20	24.80	1.3	7,178	0.02%
2022/11/25	15	24.99	11.2	24.88	24.80	3.8	6,882	0.06%
2022/11/24	7	24.06	0	0.00	23.95	7	6,605	0.11%
2022/11/23	20	23.35	20	23.75	23.65	0	6,241	0.00%
2022/11/21	0	0.00	1	24.25	23.55	-1	6,216	-0.02%
2022/11/18	0	0.00	15	24.28	24.20	-15	6,163	-0.24%
2022/11/17	2	25.15	5	25.30	25.00	-3	6,069	-0.05%
2022/11/16	1	24.85	15	25.15	24.95	-14	6,012	-0.23%
2022/11/15	34	24.84	41	24.98	24.95	-7	5,867	-0.12%
2022/11/14	2	24.18	5	23.89	24.50	-3	5,499	-0.05%
2022/11/09	2	23.25	22	23.15	23.35	-20	5,225	-0.38%
2022/11/08	4.2	23.50	5	23.51	23.20	-0.8	5,211	-0.02%
2022/11/07	24	22.79	3	22.68	23.50	21	5,072	0.41%
2022/11/04	3	22.20	3	21.98	22.10	0	4,849	0.00%
2022/11/03	2	21.60	0	0.00	21.60	2	4,732	0.04%
2022/11/02	1	22.30	1	22.05	22.00	0	4,731	0.00%
2022/11/01	2	22.05	1	22.30	22.00	1	4,681	0.02%
2022/10/31	40	23.16	0	0.00	22.95	40	4,593	0.87%
2022/10/25	1	24.60	0	0.00	24.35	1	4,668	0.02%
2022/10/24	0	0.00	0	24.85	24.80	0	4,708	0.00%
2022/10/20	1	24.00	0	0.00	24.40	1	4,703	0.02%
2022/10/18	1	24.90	0	0.00	24.75	1	4,725	0.02%
2022/10/13	0.2	24.30	0	0.00	24.10	0.2	4,966	0.00%
2022/10/12	0.2	26.30	0	0.00	26.10	0.2	5,050	0.00%
2022/10/11	0	0.00	11	27.34	27.30	-11	5,033	-0.22%
2022/10/06	6	27.35	7	27.94	28.20	-1	5,012	-0.02%
2022/10/05	15	27.91	8	27.59	27.80	7	4,976	0.14%
2022/10/04	3	26.78	44	26.73	27.05	-41	4,909	-0.84%
2022/09/30	1	24.45	0	0.00	24.45	1	4,871	0.02%
2022/09/29	5	24.37	0	0.00	24.40	5	4,901	0.10%
2022/09/28	42	24.66	0	0.00	24.10	42	4,936	0.85%
2022/09/27	0	0.00	1	26.55	26.55	-1	4,900	-0.02%
2022/09/26	15	27.22	0	0.00	26.60	15	4,929	0.30%
2022/09/23	0	0.00	11	28.95	28.65	-11	4,933	-0.22%
2022/09/22	0	0.00	3	28.52	28.15	-3	4,893	-0.06%
2022/09/21	1	28.80	1	28.55	28.30	0	4,823	0.00%
2022/09/20	1	27.50	0	0.00	27.40	1	4,735	0.02%
2022/09/19	2	28.35	2	27.60	27.40	0	4,889	0.00%
2022/09/16	3	28.58	5	28.50	29.00	-2	4,918	-0.04%
2022/09/15	8	28.17	3	28.28	28.40	5	4,890	0.10%
2022/09/14	1	27.05	1	27.15	27.15	0	4,792	0.00%
2022/09/13	1	27.05	0	0.00	26.70	1	4,781	0.02%
2022/09/12	10	27.45	1	27.45	27.05	9	4,898	0.18%
2022/09/08	1	26.70	0	0.00	26.45	1	4,919	0.02%
2022/09/07	1	26.60	0	0.00	26.90	1	4,965	0.02%
2022/09/06	2	26.95	3	27.05	27.15	-1	4,974	-0.02%
2022/09/05	1.1	26.41	0	0.00	26.10	1.1	4,966	0.02%
2022/09/02	4.1	26.32	1	26.20	26.20	3.1	5,028	0.06%
2022/09/01	13.1	27.79	10	27.35	27.35	3.1	5,040	0.06%
2022/08/31	2	27.85	1	28.00	28.25	1	5,093	0.02%
2022/08/30	0	0.00	1	28.45	28.40	-1	5,074	-0.02%
2022/08/29	5	28.45	1	28.60	28.30	4	5,086	0.08%
2022/08/26	6	30.68	0	0.00	30.40	6	5,111	0.12%
2022/08/25	2	30.40	0	0.00	30.45	2	5,122	0.04%
2022/08/23	0	0.00	1	30.70	30.50	-1	5,313	-0.02%
2022/08/22	11	30.95	11	30.71	30.70	0	5,367	0.00%
2022/08/19	0.1	32.10	1	32.10	31.85	-0.9	5,425	-0.02%
2022/08/18	17	32.14	15	32.30	32.35	2	5,535	0.04%
2022/08/16	2	31.33	0	0.00	31.15	2	5,937	0.03%
2022/08/15	1	31.80	2.8	31.87	32.10	-1.8	6,298	-0.03%
2022/08/12	0	0.00	0.1	31.60	32.15	-0.1	6,355	0.00%
2022/08/10	1	31.30	0	0.00	31.25	1	6,427	0.02%
2022/08/09	0	0.00	1	31.00	31.05	-1	6,501	-0.02%
2022/08/05	0	0.00	1	30.50	30.50	-1	6,694	-0.01%
2022/08/04	2.1	29.52	0	0.00	29.85	2.1	6,843	0.03%
2022/08/03	0	0.00	1	30.35	30.05	-1	6,942	-0.01%
2022/08/02	1	30.65	0	0.00	30.70	1	7,204	0.01%
2022/08/01	1	31.75	0	0.00	31.90	1	7,446	0.01%
2022/07/27	2	31.45	0	0.00	31.75	2	8,157	0.02%
2022/07/25	1	31.55	0	0.00	31.70	1	8,565	0.01%
2022/07/22	4	32.23	5	32.34	32.40	-1	8,659	-0.01%
2022/07/21	2	32.15	2	32.18	32.25	0	8,824	0.00%
2022/07/20	1	31.30	0	0.00	31.05	1	8,884	0.01%
2022/07/19	0	0.00	1	33.45	33.30	-1	9,059	-0.01%
2022/07/18	0	0.00	1	32.00	31.95	-1	9,250	-0.01%
2022/07/15	1.9	31.42	0	0.00	31.40	1.9	10,030	0.02%
2022/07/13	1	31.75	0	0.00	31.65	1	12,520	0.01%
2022/07/05	0	0.00	6	31.08	31.55	-6	13,081	-0.05%
2022/07/01	30	29.58	0	0.00	29.30	30	13,082	0.23%
2022/06/30	1	31.50	0	0.00	31.45	1	13,010	0.01%
2022/06/29	5	32.75	1	33.10	32.75	4	12,971	0.03%
2022/06/28	1	33.75	3	33.92	33.80	-2	12,960	-0.02%
2022/06/27	2	34.65	5	34.30	34.65	-3	12,946	-0.02%
2022/06/24	0	32.95	0	0.00	32.30	0	12,844	0.00%
2022/06/22	3	33.85	2	33.35	33.00	1	12,847	0.01%
2022/06/21	7	34.74	1	35.00	34.80	6	12,780	0.05%
2022/06/20	63	35.50	0	0.00	34.00	63	12,761	0.49%
2022/06/17	1	37.80	10	37.32	37.65	-9	12,687	-0.07%
2022/06/16	1.1	37.99	10	39.00	37.50	-8.9	12,707	-0.07%
2022/06/15	0	39.85	5	39.61	39.50	-5	12,767	-0.04%
2022/06/14	3	39.13	0	0.00	39.60	3	12,968	0.02%
2022/06/13	3.3	40.42	0.2	40.80	40.05	3.1	13,235	0.02%
2022/06/10	1	42.10	1	42.15	42.30	0	13,667	0.00%
2022/06/09	2	43.08	0.2	43.25	43.10	1.9	14,312	0.01%
2022/06/08	2	44.73	7	44.90	44.35	-5	15,286	-0.03%
2022/06/06	1.3	44.70	0	0.00	44.50	1.3	17,329	0.01%
2022/06/02	0	0.00	6	45.12	44.95	-6	17,409	-0.03%
2022/06/01	0.1	44.75	0	0.00	44.95	0.1	17,605	0.00%
2022/05/31	22	44.70	5	45.02	44.55	17	17,930	0.09%
2022/05/30	0.2	44.96	0	0.00	44.85	0.2	18,006	0.00%
2022/05/27	3	44.98	9	45.11	45.10	-6	18,173	-0.03%
2022/05/26	10	45.55	3	45.43	45.15	7	18,374	0.04%
2022/05/25	1	44.85	2	45.80	45.00	-1	19,013	-0.01%
2022/05/24	11	45.46	1	45.70	45.10	10	19,477	0.05%
2022/05/23	10.2	45.05	5.4	45.11	44.75	4.8	19,728	0.02%
2022/05/20	1.3	43.50	2	43.10	43.00	-0.7	19,665	0.00%
2022/05/19	1.4	42.44	1	42.00	43.00	0.4	20,738	0.00%
2022/05/17	0	0.00	1	42.80	42.75	-1	21,280	0.00%
2022/05/13	0.2	43.50	1	43.35	43.35	-0.8	21,195	0.00%
2022/05/12	3.2	42.84	0.1	44.15	42.75	3.1	21,177	0.01%
2022/05/11	3	44.40	2	44.55	44.80	1	21,046	0.00%
2022/05/10	2	45.13	1	46.00	45.20	1	21,060	0.00%
2022/05/09	5.1	45.74	2	44.75	44.40	3.1	20,835	0.01%
2022/05/06	3	45.50	7	46.12	46.25	-4	20,764	-0.02%
2022/05/05	1	46.15	2	46.45	46.25	-1	20,663	0.00%
2022/05/04	2	45.40	13	45.47	45.30	-11	20,480	-0.05%
2022/05/03	12	43.78	6	43.76	44.05	6	20,208	0.03%
2022/04/29	18	44.88	17	45.11	44.50	1	20,137	0.00%
2022/04/28	7	42.92	31	42.80	42.45	-24	19,944	-0.12%
2022/04/27	41	43.69	16	41.61	43.15	25	19,857	0.13%
2022/04/26	25	43.95	6	44.78	43.40	19	19,656	0.10%
2022/04/25	2	45.70	2	45.20	45.25	0	19,467	0.00%
2022/04/22	3	48.88	3	49.28	48.70	0	19,228	0.00%
2022/04/21	17	49.62	233.4	49.97	49.00	-216.4	18,969	-1.14%	大賣/鉅額交易
2022/04/20	57	49.93	94.2	50.23	48.25	-37.2	18,197	-0.20%
2022/04/19	2.2	48.11	101	48.28	47.25	-98.8	16,420	-0.60%	大賣/
2022/04/18	5	46.35	1	46.40	45.40	4	15,772	0.03%
2022/04/15	2	46.35	6	45.48	45.60	-4	15,688	-0.03%
2022/04/14	0	0.00	1.2	44.31	44.10	-1.2	15,270	-0.01%
2022/04/13	0.1	43.70	0	0.00	43.55	0.1	15,274	0.00%
2022/04/11	0.1	42.80	0	0.00	42.65	0.1	15,414	0.00%
2022/04/08	1	42.90	0	0.00	42.90	1	15,461	0.01%
2022/04/07	3	41.07	0	0.00	41.00	3	15,455	0.02%
2022/04/01	0	0.00	1	43.40	43.60	-1	15,596	-0.01%
2022/03/30	0	0.00	2	43.85	44.00	-2	15,630	-0.01%
2022/03/29	3	44.10	4	44.09	44.10	-1	15,639	-0.01%
2022/03/28	2	43.35	3	43.10	44.05	-1	15,700	-0.01%
2022/03/25	21.1	43.29	1	43.49	43.10	20.1	15,880	0.13%
2022/03/24	2.1	44.64	0	0.00	44.45	2.1	15,869	0.01%
2022/03/23	3	45.15	2	44.90	44.90	1	16,004	0.01%
2022/03/22	1	45.05	2	45.45	44.90	-1	16,094	-0.01%
2022/03/21	0	0.00	1	44.65	45.40	-1	16,239	-0.01%
2022/03/18	11	44.81	8	44.94	45.00	3	16,282	0.02%
2022/03/17	1	44.95	2.2	44.97	45.80	-1.2	16,302	-0.01%
2022/03/16	13.3	45.64	7.3	44.78	44.45	6	16,384	0.04%
2022/03/15	43	45.66	5	45.64	45.20	38	16,604	0.23%
2022/03/14	29.5	48.45	13	48.61	47.80	16.5	16,799	0.10%
2022/03/11	21.3	47.68	23	47.62	48.15	-1.7	16,313	-0.01%
2022/03/10	31.1	47.26	136.2	48.17	47.10	-105.1	15,460	-0.68%	大賣/鉅額交易
2022/03/09	15.2	43.00	7	45.06	45.10	8.2	14,030	0.06%
2022/03/08	5	41.94	18	41.95	41.00	-13	14,081	-0.09%
2022/03/07	10.3	44.88	6	43.80	43.05	4.3	13,978	0.03%
2022/03/04	12	45.88	3	45.83	45.25	9	13,893	0.06%
2022/03/03	0.2	45.20	3	44.82	44.95	-2.8	13,591	-0.02%
2022/03/02	4	44.88	16	44.70	44.50	-12	13,513	-0.09%
2022/03/01	10	45.09	7	44.66	44.80	3	13,411	0.02%
2022/02/25	9	45.95	10	45.76	44.50	-1	13,260	-0.01%
2022/02/24	5	43.96	3.4	44.95	43.95	1.6	12,558	0.01%
2022/02/23	5	44.08	7	44.39	44.10	-2	11,928	-0.02%
2022/02/22	6	43.12	7	41.89	41.95	-1	11,487	-0.01%
2022/02/21	25	46.23	27	45.44	43.80	-2	11,259	-0.02%
2022/02/18	5	43.15	48	43.47	44.30	-43	10,238	-0.42%
2022/02/17	1	41.20	4	40.73	40.30	-3	9,889	-0.03%
2022/02/16	5	41.01	22.7	40.95	41.00	-17.7	9,903	-0.18%
2022/02/15	2	39.88	0	0.00	39.70	2	9,942	0.02%
2022/02/14	0	0.00	2	40.03	38.95	-2	10,035	-0.02%
2022/02/10	3	40.25	1.3	39.83	40.45	1.7	10,322	0.02%
2022/02/09	0	0.00	3	39.03	39.20	-3	10,424	-0.03%
2022/02/08	6	38.88	7	38.87	38.95	-1	10,534	-0.01%
2022/02/07	5	37.81	4	37.06	39.05	1	10,725	0.01%
2022/01/26	0	0.00	35	35.70	35.60	-35	11,122	-0.31%
2022/01/25	0.1	35.80	1	36.00	35.30	-0.9	11,231	-0.01%
2022/01/24	21	35.99	2.1	36.85	37.05	18.9	11,282	0.17%
2022/01/21	11	37.20	2	37.30	36.70	9	11,408	0.08%
2022/01/20	1	38.05	1	38.45	38.50	0	11,467	0.00%
2022/01/19	13	38.66	0	0.00	38.45	13	11,563	0.11%
2022/01/18	1.6	39.62	0	0.00	39.65	1.6	11,669	0.01%
2022/01/17	0.1	39.50	1	39.60	39.50	-0.9	11,855	-0.01%
2022/01/14	0	0.00	1	39.95	40.00	-1	12,072	-0.01%
2022/01/12	2.3	40.56	0	0.00	41.20	2.3	12,267	0.02%
2022/01/11	1	41.65	0	0.00	40.95	1	12,517	0.01%
2022/01/10	13.3	40.92	1	41.30	40.90	12.3	12,993	0.09%
2022/01/07	1	41.90	4	42.38	41.90	-3	13,083	-0.02%
2022/01/06	4.2	43.48	6.1	43.22	43.00	-1.9	13,411	-0.01%
2022/01/05	4	44.01	5.7	44.35	43.70	-1.7	13,643	-0.01%
2022/01/04	0	0.00	0.1	44.75	44.65	-0.1	13,686	0.00%
2022/01/03	3	44.35	1	43.85	44.20	2	14,030	0.01%
2021/12/30	3	45.08	1	45.05	45.20	2	14,555	0.01%
2021/12/29	6	45.50	2	45.80	45.40	4	14,770	0.03%
2021/12/28	6	46.41	3	46.42	45.90	3	15,060	0.02%
2021/12/27	2	46.10	2	46.23	46.10	0	15,409	0.00%
2021/12/24	1	46.60	2	47.23	46.60	-1	15,659	-0.01%
2021/12/23	3	47.05	3.4	47.22	46.85	-0.4	16,080	0.00%
2021/12/22	4.3	47.64	6	47.96	47.60	-1.7	16,309	-0.01%
2021/12/21	7	48.11	6	48.10	48.30	1	16,421	0.01%
2021/12/20	5	46.91	3	47.03	46.70	2	16,321	0.01%
2021/12/17	4	47.14	8	47.61	46.45	-4	16,507	-0.02%
2021/12/16	11	46.45	6	47.15	46.40	5	16,710	0.03%
2021/12/15	22	46.67	2	47.15	46.75	20	16,713	0.12%
2021/12/14	4	46.16	5	45.76	44.70	-1	16,837	-0.01%
2021/12/13	1	47.15	3	47.67	47.00	-2	17,025	-0.01%
2021/12/10	19	48.77	1	48.55	48.15	18	17,372	0.10%
2021/12/09	16	50.78	40	50.85	51.00	-24	17,736	-0.14%
2021/12/08	40	50.15	32.3	49.80	50.20	7.7	17,981	0.04%
2021/12/07	20	45.10	4.2	44.85	45.80	15.8	17,768	0.09%
2021/12/06	3	43.93	3	44.23	43.80	0	18,102	0.00%
2021/12/03	16	43.94	4	43.23	43.25	12	18,761	0.06%
2021/12/02	19	44.41	21	43.95	44.05	-2	19,708	-0.01%
2021/12/01	3	42.05	1	42.60	42.45	2	19,899	0.01%
2021/11/30	1	41.45	2	41.70	42.70	-1	20,658	0.00%
2021/11/29	1.1	41.81	0	0.00	40.75	1.1	21,644	0.00%
2021/11/26	5	42.37	2	41.20	41.20	3	22,686	0.01%
2021/11/25	7	43.54	3	42.85	42.85	4	23,768	0.02%
2021/11/24	1	43.50	0	0.00	43.60	1	25,368	0.00%
2021/11/23	2.1	42.85	2	43.20	42.50	0.1	25,959	0.00%
2021/11/22	3	42.62	5	43.09	43.15	-2	27,384	-0.01%
2021/11/18	1	43.05	11	43.53	43.00	-10	30,998	-0.03%
2021/11/17	7	42.58	0	0.00	43.05	7	31,371	0.02%
2021/11/16	110	44.45	5	44.33	44.20	105	32,589	0.32%	大買/鉅額交易
2021/11/15	0	0.00	12	42.27	42.70	-12	34,574	-0.03%
2021/11/12	2	41.50	5	42.25	42.55	-3	35,327	-0.01%
2021/11/11	2	41.43	1	43.55	41.50	1	35,478	0.00%
2021/11/10	3	43.98	4.1	43.92	43.35	-1.1	35,594	0.00%
2021/11/09	4	44.33	1	44.40	43.90	3	35,942	0.01%
2021/11/08	6	44.18	8	44.22	44.30	-2	35,955	-0.01%
2021/11/05	4	43.06	0	0.00	43.30	4	36,121	0.01%
2021/11/04	26.2	44.16	9	44.04	42.90	17.2	36,514	0.05%
2021/11/03	14	43.85	16	43.84	43.45	-2	37,824	-0.01%
2021/11/02	3	41.40	2	41.70	41.10	1	38,083	0.00%
2021/11/01	1	41.60	2	41.73	41.10	-1	38,111	0.00%
2021/10/29	12.1	40.98	6	40.90	40.80	6.1	38,187	0.02%
2021/10/28	2	40.38	1	40.45	40.20	1	38,417	0.00%
2021/10/27	1	40.40	7	41.16	40.65	-6	38,808	-0.02%
2021/10/26	0	0.00	5	41.85	42.00	-5	39,488	-0.01%
2021/10/25	4	42.61	9	42.19	42.00	-5	40,330	-0.01%
2021/10/22	3.1	41.54	3	41.00	41.10	0.1	40,941	0.00%
2021/10/20	3	43.70	4	43.85	43.20	-1	41,449	0.00%
2021/10/19	11.2	44.65	4	44.68	44.10	7.2	41,844	0.02%
2021/10/18	4	43.48	23	43.68	45.65	-19	42,166	-0.05%
2021/10/15	1	45.05	0	0.00	44.30	1	42,403	0.00%
2021/10/14	8.2	43.14	27	43.50	44.20	-18.8	42,793	-0.04%
2021/10/13	49.1	44.04	10	44.25	43.50	39.1	42,883	0.09%
2021/10/12	16	45.44	6	47.75	45.90	10	44,043	0.02%
2021/10/08	24	48.86	15	49.07	48.70	9	44,735	0.02%
2021/10/07	8	48.66	4	48.03	48.50	4	45,111	0.01%
2021/10/06	5.2	45.90	0	0.00	45.00	5.2	45,156	0.01%
2021/10/05	1	47.40	2	47.35	47.85	-1	45,594	0.00%
2021/10/04	44.3	47.62	11	49.99	47.00	33.3	46,100	0.07%
2021/10/01	63	54.42	12	53.79	53.00	51	47,629	0.11%
2021/09/30	8	57.05	36	57.25	58.40	-28	49,158	-0.06%
2021/09/29	17	57.18	3	56.13	54.70	14	48,845	0.03%
2021/09/28	39	55.41	21	55.43	55.50	18	48,637	0.04%
2021/09/27	1	59.70	7	59.60	58.20	-6	48,523	-0.01%
2021/09/24	0	0.00	3	58.90	58.60	-3	48,505	-0.01%
2021/09/23	2	58.25	4	59.63	58.10	-2	48,309	0.00%
2021/09/22	0	0.00	1	56.70	57.70	-1	48,010	0.00%
2021/09/17	12	57.50	2	57.95	58.00	10	47,987	0.02%
2021/09/16	17	58.46	4.1	57.93	57.30	12.9	47,791	0.03%
2021/09/15	8.1	59.20	5	58.96	59.20	3.1	47,790	0.01%
2021/09/14	7	62.57	7	62.13	59.10	0	47,320	0.00%
2021/09/13	17	62.56	20.1	62.24	61.50	-3.1	47,114	-0.01%
2021/09/10	11	60.23	1	60.30	59.80	10	46,563	0.02%
2021/09/09	1.1	59.37	3	59.23	59.90	-1.9	46,502	0.00%
2021/09/08	9	57.68	13	58.41	60.30	-4	48,879	-0.01%
2021/09/07	84	58.54	41	58.85	57.60	43	50,797	0.08%
2021/09/06	10	56.81	4	59.45	55.80	6	52,497	0.01%
2021/09/03	13.6	61.70	29	61.43	60.70	-15.4	54,167	-0.03%
2021/09/02	38.3	62.44	21	62.92	63.80	17.3	54,218	0.03%
2021/09/01	58	63.83	24.1	63.22	61.90	33.9	55,198	0.06%
2021/08/31	14	67.78	9	68.31	67.70	5	54,516	0.01%
2021/08/30	18	67.53	34	67.94	67.00	-16	53,818	-0.03%
2021/08/27	19.4	64.89	14	65.55	64.30	5.4	52,661	0.01%
2021/08/26	42	66.82	40.1	66.74	66.60	2	52,777	0.00%
2021/08/25	73.3	63.71	93	63.82	65.70	-19.7	52,918	-0.04%
2021/08/24	41.1	64.18	32.5	63.71	63.80	8.6	52,005	0.02%
2021/08/23	14	59.64	29	60.36	60.50	-15	50,543	-0.03%
2021/08/20	38	53.80	29.1	54.38	55.00	8.9	51,324	0.02%
2021/08/19	71.1	54.05	54.2	54.16	51.70	16.9	51,051	0.03%
2021/08/18	25	50.85	38	50.99	52.40	-13	50,007	-0.03%
2021/08/17	22	49.30	23	48.67	47.70	-1	50,557	0.00%
2021/08/16	10	49.25	7	49.21	48.50	3	50,984	0.01%
2021/08/13	8	50.64	4	50.59	49.50	4	51,529	0.01%
2021/08/12	8	49.46	8	49.50	50.30	0	51,812	0.00%
2021/08/11	45.1	48.39	47	48.74	49.10	-1.9	52,430	0.00%
2021/08/10	59	52.10	48	51.65	50.40	11	52,970	0.02%
2021/08/09	110	54.22	105	53.47	52.10	5	52,740	0.01%	大買/大賣/
2021/08/06	2	52.80	19	52.85	54.10	-17	51,535	-0.03%
2021/08/05	32	49.68	30	49.90	49.20	2	51,190	0.00%
2021/08/04	3	51.57	3	51.90	50.90	0	51,652	0.00%
2021/08/03	26	51.55	29	51.25	51.20	-3	53,098	-0.01%
2021/08/02	30.3	50.21	38	49.53	51.00	-7.7	53,338	-0.01%
2021/07/30	73.2	53.38	88	52.36	50.00	-14.8	54,107	-0.03%
2021/07/29	60	51.43	49	51.95	54.40	11	53,367	0.02%
2021/07/28	27	48.27	40	48.47	49.50	-13	52,449	-0.02%
2021/07/27	16.2	48.13	9.5	48.22	46.50	6.7	51,673	0.01%
2021/07/26	7	51.57	10.1	52.87	49.30	-3.1	51,299	-0.01%
2021/07/23	15	51.85	39	51.86	53.50	-24	50,976	-0.05%
2021/07/22	53	49.84	140	49.66	49.85	-87	50,458	-0.17%	大賣/
2021/07/21	48	54.34	40	54.53	51.70	8	49,923	0.02%
2021/07/20	33	54.31	32	54.56	56.40	1	49,293	0.00%
2021/07/19	59	55.54	70	55.71	55.10	-11	48,920	-0.02%
2021/07/16	229.1	57.44	109	57.94	55.00	120.1	48,672	0.25%	大買/大賣/鉅額交易
2021/07/15	24	53.46	42.3	54.22	55.90	-18.2	47,599	-0.04%
2021/07/14	47.3	51.93	38	52.08	50.90	9.3	47,513	0.02%
2021/07/13	17.8	58.10	32	57.12	54.40	-14.2	46,883	-0.03%
2021/07/12	20.3	63.35	19	61.89	60.40	1.3	47,094	0.00%
2021/07/09	78	67.60	58.1	68.49	62.70	19.9	46,827	0.04%
2021/07/08	60	71.15	41	71.16	68.30	19	47,679	0.04%
2021/07/07	38.5	72.17	41.4	73.22	71.10	-2.9	46,134	-0.01%
2021/07/06	0	0.00	6	67.78	69.30	-6	44,771	-0.01%
2021/07/05	1	63.00	3	62.87	63.00	-2	45,005	0.00%
2021/07/02	1	71.00	13	70.00	67.50	-12	45,037	-0.03%
2021/07/01	1	67.10	2	69.00	69.00	-1	45,081	0.00%
2021/06/30	0	0.00	4	60.13	63.90	-4	45,006	-0.01%
2021/06/29	3	59.73	1	59.50	59.00	2	44,970	0.00%
2021/06/28	11	64.27	2	65.00	62.20	9	44,934	0.02%
2021/06/25	2	58.00	3	59.13	59.40	-1	44,861	0.00%
2021/06/24	4	61.40	13	58.75	60.90	-9	44,838	-0.02%
2021/06/23	2	62.10	0	0.00	62.10	2	44,587	0.00%
2021/06/22	16	68.48	5.1	68.15	68.90	10.9	44,606	0.02%
2021/06/21	12.2	63.21	8	63.33	63.80	4.2	44,233	0.01%
2021/06/18	23	54.88	37	56.14	58.00	-14	45,082	-0.03%
2021/06/17	129.1	51.27	127	51.77	52.80	2.1	45,290	0.00%	大買/大賣/
2021/06/16	188	46.92	174	47.21	48.05	14	42,907	0.03%	大買/大賣/
2021/06/15	167	41.82	150.8	42.52	43.70	16.2	40,585	0.04%	大買/大賣/
2021/06/11	36	38.74	49	39.13	39.75	-13	37,979	-0.03%
2021/06/10	15	35.32	30	36.15	36.15	-15	36,106	-0.04%
2021/06/09	95	37.75	83	37.50	36.60	12	35,605	0.03%
2021/06/08	17	35.99	40	36.79	36.90	-23	33,536	-0.07%
2021/06/07	48	34.09	32	33.10	33.55	16	33,183	0.05%
2021/06/04	8	37.04	2	37.70	35.45	6	32,705	0.02%
2021/06/03	26	38.75	11	38.42	38.30	15	32,180	0.05%
2021/06/02	30	38.70	31	38.96	37.70	-1	31,370	0.00%
2021/06/01	2	35.20	10	35.63	36.60	-8	29,844	-0.03%
2021/05/31	18.5	37.14	14	37.39	35.20	4.5	29,322	0.02%
2021/05/28	49.3	36.21	56	36.54	36.25	-6.7	28,468	-0.02%
2021/05/27	62	35.88	65	36.19	35.55	-3	27,260	-0.01%
2021/05/26	34.4	34.11	61	34.37	34.70	-26.6	26,202	-0.10%
2021/05/25	51	33.32	26	32.05	33.00	25	25,070	0.10%
2021/05/24	3	30.52	3	32.98	33.25	0	23,739	0.00%
2021/05/21	17.3	29.58	18	29.75	30.25	-0.7	23,232	0.00%
2021/05/20	12.1	27.79	23	28.30	27.50	-10.9	22,566	-0.05%
2021/05/19	30	28.25	46	28.54	27.90	-16	22,070	-0.07%
2021/05/18	71	26.05	44	26.98	26.95	27	21,209	0.13%
2021/05/17	7.2	25.20	31	25.30	25.20	-23.8	20,287	-0.12%
2021/05/14	52.2	29.64	56	28.95	27.95	-3.8	19,953	-0.02%
2021/05/13	15	31.97	3	31.05	31.05	12	19,467	0.06%
2021/05/12	9	36.31	18	35.14	34.45	-9	19,082	-0.05%
2021/05/11	48	38.22	42.3	38.69	38.25	5.7	18,559	0.03%
2021/05/10	8	33.72	21	34.48	35.55	-13	16,953	-0.08%
2021/05/07	42	31.57	10	30.58	32.35	32	16,299	0.20%
2021/05/04	0	0.00	2	26.20	26.10	-2	14,922	-0.01%
2021/04/28	0	0.00	30	27.85	28.30	-30	14,931	-0.20%
2021/04/27	0	0.00	1	28.80	28.85	-1	14,965	-0.01%
2021/04/26	0	0.00	4	27.70	28.85	-4	14,986	-0.03%
2021/04/23	0	0.00	33	27.25	27.00	-33	14,973	-0.22%
2021/04/22	4	32.33	8	34.51	30.00	-4	15,665	-0.03%
2021/04/21	7	33.24	1	33.30	33.30	6	15,530	0.04%
2021/04/20	66.3	30.06	51.3	30.15	30.30	15	15,294	0.10%
2021/04/19	2	26.98	0	0.00	27.55	2	14,488	0.01%
2021/04/16	72	24.64	24	24.15	25.05	48	14,367	0.33%
2021/04/15	11	22.88	43	23.05	22.80	-32	13,506	-0.24%
2021/04/14	58	22.70	23	23.11	23.00	35	13,125	0.27%
2021/04/13	11	21.04	8	21.13	21.65	3	11,426	0.03%
2021/04/12	23	19.71	62	19.99	19.70	-39	10,992	-0.35%
2021/04/09	19	19.08	4	19.41	18.80	15	10,562	0.14%
2021/04/08	13	19.50	30.1	19.40	19.65	-17.1	10,215	-0.17%
2021/04/07	29	18.61	0.4	19.21	19.35	28.6	10,214	0.28%
2021/04/06	9	17.89	5	18.28	18.10	4	10,228	0.04%
2021/04/01	0	0.00	10	17.90	18.00	-10	10,401	-0.10%
2021/03/31	2	18.05	6	17.95	18.00	-4	10,538	-0.04%
2021/03/30	15	17.61	6	17.72	17.65	9	10,717	0.08%
2021/03/29	14.1	18.71	4	18.40	18.20	10.1	11,215	0.09%
2021/03/26	14	17.35	4	17.55	17.75	10	11,431	0.09%
2021/03/25	3	16.65	0	0.00	16.45	3	11,419	0.03%
2021/03/24	4	17.13	10.4	16.27	17.15	-6.4	11,581	-0.06%
2021/03/23	63	19.47	27	17.95	17.55	36	11,514	0.31%
2021/03/22	11	18.09	22.4	18.67	18.75	-11.4	10,458	-0.11%
2021/03/19	20	16.35	6	17.05	17.05	14	9,986	0.14%
2021/03/18	3	14.52	15.4	15.34	15.50	-12.4	9,503	-0.13%
2021/03/17	1	14.05	0	0.00	14.10	1	9,043	0.01%
2021/03/16	17	13.41	35	13.33	13.85	-18	8,790	-0.20%
2021/03/15	35	12.45	3.4	12.54	12.75	31.6	8,337	0.38%
2021/03/12	1	11.60	2	11.65	11.60	-1	8,069	-0.01%
2021/03/09	0	0.00	1	11.90	11.80	-1	7,881	-0.01%
2021/03/08	0	0.00	0.2	11.80	11.65	-0.2	7,835	0.00%
2021/03/05	3	12.00	2	11.55	11.45	1	7,790	0.01%
2021/03/04	1	11.45	3	11.55	11.75	-2	7,710	-0.03%
2021/03/03	0	0.00	10	11.60	11.45	-10	7,697	-0.13%
2021/03/02	5	11.75	0	0.00	11.30	5	7,715	0.06%
2021/02/26	0	0.00	2	11.80	11.70	-2	7,669	-0.03%
2021/02/24	0	0.00	3	11.70	11.65	-3	7,539	-0.04%
2021/02/23	7	12.14	12.6	12.08	11.90	-5.6	7,470	-0.07%
2021/02/22	4	12.10	38	12.12	12.10	-34	7,259	-0.47%
2021/02/19	52	11.87	11	11.70	11.50	41	7,117	0.58%
2021/02/05	12	9.97	0	0.00	9.90	12	6,741	0.18%
2021/02/04	6	9.99	0	0.00	9.94	6	6,759	0.09%
2021/02/03	0.1	10.00	1	10.40	9.98	-1	6,780	-0.01%
2021/02/02	0	0.00	2	10.10	10.35	-2	7,029	-0.03%
2021/01/29	1	9.98	1	9.91	9.81	0	6,910	0.00%
2021/01/28	0	0.00	12	10.14	10.25	-12	7,253	-0.17%
2021/01/27	1	10.00	0	0.00	9.96	1	7,213	0.01%
2021/01/26	1	10.10	0	0.00	10.15	1	7,288	0.01%
2021/01/25	0	0.00	5	10.66	10.75	-5	7,238	-0.07%
2021/01/22	5.1	10.19	31	10.05	10.25	-25.9	7,138	-0.36%
2021/01/21	3	10.08	55	10.07	9.72	-52	7,113	-0.73%
2021/01/20	0	0.00	2	9.91	9.56	-2	7,016	-0.03%
2021/01/19	2.1	10.69	0	0.00	10.45	2.1	6,930	0.03%
2021/01/18	0	0.00	10	11.08	11.00	-10	6,890	-0.15%
2021/01/15	107	12.38	124	11.41	11.20	-17	6,737	-0.25%	大買/大賣/
2021/01/14	0	0.00	2	12.10	12.35	-2	5,819	-0.03%
2021/01/13	6.6	11.83	8	11.39	11.25	-1.4	5,699	-0.02%
2021/01/12	6.1	12.16	0	0.00	12.05	6.1	5,508	0.11%
2021/01/11	0.2	12.55	5	12.80	12.85	-4.8	5,484	-0.09%
2021/01/08	0	0.00	6	12.31	12.40	-6	5,448	-0.11%
2021/01/07	5	12.20	0	0.00	11.40	5	5,419	0.09%
2021/01/06	5	12.45	0	0.00	12.20	5	5,345	0.09%
2021/01/04	5	13.15	0	0.00	13.10	5	5,336	0.09%
2020/12/31	5	12.55	15	12.67	13.00	-10	5,289	-0.19%
2020/12/30	5	13.00	5	12.70	12.70	0	5,236	0.00%
2020/12/29	0	0.00	16.8	14.87	13.20	-16.8	5,090	-0.33%
2020/12/28	40.7	14.42	21	13.88	14.50	19.7	4,900	0.40%
2020/12/25	25	13.10	36.4	12.96	13.20	-11.4	4,643	-0.25%
2020/12/24	32	12.40	26	12.40	12.40	6	4,435	0.14%
2020/12/23	55	11.37	21	10.57	11.95	34	4,179	0.81%
2020/12/22	14	10.94	0	0.00	10.90	14	3,646	0.38%
2020/12/21	11	9.91	0	0.00	9.98	11	3,314	0.33%
2020/12/18	10	8.92	79	8.97	9.08	-69	3,239	-2.13%
2020/12/17	19	8.42	11	8.50	8.26	8	3,017	0.27%
2020/12/16	12	8.44	16.7	8.48	8.48	-4.7	2,959	-0.16%
2020/12/15	22	8.37	10	8.10	8.03	12	2,864	0.42%
2020/12/14	6	7.94	0	0.00	7.94	6	2,668	0.22%
2020/12/09	0	0.00	1	7.72	7.70	-1	2,571	-0.04%
2020/12/08	1	7.76	22.8	7.68	7.79	-21.8	2,572	-0.85%
2020/12/04	0.2	7.40	0	0.00	7.37	0.2	2,501	0.01%
2020/12/03	1	7.48	0	0.00	7.41	1	2,640	0.04%
2020/12/01	1	7.45	0	0.00	7.53	1	2,731	0.04%
2020/11/25	1	7.25	1	7.31	7.32	0	2,833	0.00%
2020/11/13	3	7.06	3	7.09	7.09	0	2,800	0.00%
2020/11/12	0	0.00	6	7.24	7.08	-6	2,794	-0.21%
2020/11/11	2	7.33	2	7.25	7.18	0	2,779	0.00%
2020/11/10	3	7.85	2	7.81	7.20	1	2,747	0.04%
2020/11/09	2	7.47	0	0.00	7.29	2	2,431	0.08%
2020/11/06	3	7.25	0	0.00	7.18	3	2,383	0.13%
2020/11/03	1	6.98	0	0.00	6.95	1	2,005	0.05%
2020/10/27	0	0.00	3	7.35	7.19	-3	1,782	-0.17%
2020/10/26	3	7.39	2	7.40	7.39	1	1,757	0.06%
2020/10/12	2	6.69	80	6.80	6.60	-78	1,669	-4.67%
2020/10/06	5	6.88	0	0.00	6.88	5	1,598	0.31%
2020/10/05	0	0.00	1	7.00	6.93	-1	1,604	-0.06%
2020/09/30	10	6.76	0	0.00	6.73	10	1,617	0.62%
2020/09/29	0	0.00	10	6.76	6.75	-10	1,639	-0.61%
2020/09/28	30	6.82	35	6.79	6.68	-5	1,653	-0.30%
2020/09/24	10	6.64	0	0.00	6.57	10	1,825	0.55%
2020/09/22	50	6.89	0	0.00	6.92	50	1,827	2.74%
2020/09/17	0	0.00	30	7.20	7.12	-30	1,822	-1.65%
2020/09/11	91	7.47	0	0.00	7.23	91	1,823	4.99%
2020/09/10	10	7.75	60	7.98	7.68	-50	1,828	-2.73%
2020/09/08	51	7.75	0	0.00	7.85	51	1,773	2.88%
2020/09/07	30	7.23	30	7.35	7.63	0	1,641	0.00%
2020/09/03	10	7.19	0	0.00	7.08	10	1,587	0.63%
2020/09/02	30	7.21	0	0.00	7.11	30	1,693	1.77%
2020/09/01	10	7.13	0	0.00	7.30	10	1,740	0.57%
2020/08/26	0	0.00	10	6.46	6.46	-10	1,574	-0.64%
2020/08/20	0	0.00	75	6.06	6.02	-75	1,530	-4.90%
2020/08/19	5	6.45	0	0.00	6.26	5	1,522	0.33%
2020/08/18	20	6.42	0	0.00	6.38	20	1,503	1.33%
2020/08/17	50	6.48	0	0.00	6.42	50	1,500	3.33%
2020/08/11	0	0.00	2	6.43	6.32	-2	1,502	-0.13%
2020/08/10	2	6.37	0	0.00	6.37	2	1,493	0.13%
2020/08/07	0	0.00	5	6.10	6.05	-5	1,468	-0.34%
2020/08/03	5	5.91	0	0.00	5.89	5	1,467	0.34%
2020/07/21	0	0.00	1	6.50	6.47	-1	1,502	-0.07%
2020/07/13	10	6.44	0	0.00	6.45	10	1,512	0.66%
2020/07/07	0	0.00	1	6.92	6.91	-1	1,477	-0.07%
2020/07/03	1	6.93	1	7.01	6.90	0	1,429	0.00%
2020/06/10	10	6.46	10	6.44	6.40	0	1,019	0.00%
2020/06/08	5	6.30	5	6.20	6.34	0	853	0.00%
2020/06/05	0	0.00	3.7	5.63	5.77	-3.7	761	-0.48%
2020/05/29	1	5.10	0	0.00	5.06	1	689	0.14%
2020/05/20	2	5.02	0	0.00	5.00	2	633	0.32%
2020/05/18	3	5.08	0	0.00	4.95	3	615	0.49%
2020/05/12	5	5.56	0	0.00	5.60	5	563	0.89%
2020/05/07	5	5.58	0	0.00	5.60	5	550	0.91%
2020/05/04	3	5.69	0.5	5.70	5.80	2.5	542	0.46%
2020/04/30	3	5.83	0	0.00	5.88	3	539	0.56%
2020/04/20	3	5.42	3.5	5.43	5.44	-0.5	479	-0.10%
2020/04/10	0.1	5.02	0	0.00	5.04	0.1	408	0.02%
2020/04/08	0.2	4.62	0	0.00	4.72	0.2	387	0.05%
2020/04/01	0.2	4.58	0	0.00	4.61	0.2	382	0.06%
2020/03/31	10	4.64	0	0.00	4.57	10	381	2.62%
2020/03/25	1	4.46	1	4.55	4.59	0	383	0.00%
2020/03/24	1	4.33	0	0.00	4.36	1	378	0.26%
2020/03/16	0	5.51	0	0.00	5.65	0	301	0.00%
2020/03/13	0.2	5.76	0	0.00	5.99	0.2	292	0.08%
2020/02/06	0	0.00	4.7	6.96	7.07	-4.7	227	-2.05%
2020/02/04	1	6.84	0	0.00	6.95	1	222	0.45%
2019/10/15	0	0.00	5	8.60	8.67	-5	244	-2.04%
2019/10/04	0	0.00	0.3	8.58	8.64	-0.3	248	-0.10%
2019/10/01	0	0.00	2	8.60	8.56	-2	259	-0.77%
2019/07/18	2	9.22	2	9.32	9.13	0	291	0.00%
2019/04/19	4	9.46	0	0.00	9.49	4	405	0.99%
2019/04/17	0	0.00	2.8	9.50	9.54	-2.8	408	-0.68%
2019/04/16	3	9.50	0	0.00	9.53	3	407	0.74%
2019/04/01	0.4	9.70	0	0.00	9.82	0.4	483	0.07%
2019/03/27	0	10.15	0	0.00	10.25	0	468	0.00%
2019/03/20	0.1	10.60	5	10.60	10.65	-4.9	476	-1.02%
2019/03/04	0	10.40	0	0.00	10.45	0	560	0.00%
2019/02/25	0.7	10.40	3	10.60	10.40	-2.3	566	-0.41%
2018/12/24	0	0.00	6	7.46	7.42	-6	780	-0.77%
2018/12/19	6	7.65	0	0.00	7.58	6	761	0.79%
2018/12/06	0	0.00	150	7.36	7.36	-150	682	-21.99%	大賣/鉅額交易
2018/12/05	0	0.00	50	7.49	7.53	-50	673	-7.42%
2018/11/19	0	0.00	1.1	7.21	7.22	-1.1	624	-0.18%
2018/10/18	0	0.00	15	8.10	8.42	-15	760	-1.97%
2018/09/05	50	8.07	0	0.00	8.05	50	863	5.79%
2018/09/04	75	8.12	0	0.00	8.14	75	865	8.66%
2018/08/28	5	8.05	0	0.00	8.05	5	899	0.56%
2018/08/24	0	0.00	1	8.06	8.09	-1	915	-0.11%
2018/08/23	1	8.23	0	0.00	8.21	1	917	0.11%
2018/08/22	74	8.04	0.1	8.00	8.06	73.9	885	8.35%
2018/08/21	1	8.00	1	8.00	8.00	0	881	0.00%
2018/08/14	10	7.53	0	0.00	7.53	10	870	1.15%
2018/08/13	10	7.51	0	0.00	7.42	10	864	1.16%
2018/08/01	15	7.57	0	0.00	7.58	15	756	1.98%
2018/07/27	5	7.50	0	0.00	7.55	5	835	0.60%
2018/07/25	10	7.65	0	0.00	7.48	10	829	1.21%
2018/07/24	10	7.58	1	7.60	7.58	9	823	1.09%
2018/07/02	0	0.00	1	7.41	7.39	-1	824	-0.12%
2018/05/16	2	7.63	0	0.00	7.59	2	1,101	0.18%
2018/05/10	15	7.78	0	0.00	7.70	15	1,101	1.36%
2018/05/09	0	0.00	1	7.84	7.84	-1	1,096	-0.09%
2018/05/07	2	8.07	2	8.00	8.03	0	1,079	0.00%
2018/05/04	17	7.56	0	0.00	7.83	17	1,047	1.62%
2018/04/30	15	7.39	0	0.00	7.40	15	1,011	1.48%
2018/03/27	0	0.00	1	7.39	7.39	-1	1,034	-0.10%
2018/03/22	1	7.89	0	0.00	7.89	1	515	0.19%
2018/02/22	0	0.00	1	8.85	8.85	-1	560	-0.18%
2018/02/06	1	8.80	0	0.00	8.56	1	548	0.18%
2018/01/29	0	0.00	1	9.27	9.27	-1	535	-0.19%
2018/01/02	2	9.52	8	9.60	9.54	-6	454	-1.32%