四維航 (5608)-第一金-台中券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
19.00
漲跌
▼0.30
漲幅
-1.55%
成交量
1,648張
產業
上市航運類股
725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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/11/20	0	0.00	10	19.00	18.80	-10	1,783	-0.56%
2024/11/13	0	0.00	2	18.88	18.80	-2	1,705	-0.12%
2024/11/12	5	18.65	5	19.00	18.80	0	1,659	0.00%
2024/11/06	0	0.00	2	18.05	18.10	-2	1,546	-0.13%
2024/11/01	2	18.10	0	0.00	18.10	2	1,709	0.12%
2024/10/14	0	0.00	30	17.88	17.90	-30	1,900	-1.58%
2024/10/08	2	18.15	0	0.00	18.15	2	1,973	0.10%
2024/09/30	17	19.31	2	19.80	19.00	15	2,182	0.69%
2024/09/27	25	19.12	11	19.17	19.35	14	2,176	0.64%
2024/09/16	0	0.00	15	17.32	17.35	-15	2,187	-0.69%
2024/09/05	11	17.33	0	0.00	17.20	11	3,001	0.37%
2024/09/04	2	17.20	0	0.00	17.15	2	3,373	0.06%
2024/09/03	2	17.90	0	0.00	17.90	2	3,563	0.06%
2024/08/29	0	0.00	2	18.05	18.10	-2	4,581	-0.04%
2024/08/28	0	0.00	3	18.20	18.10	-3	4,733	-0.06%
2024/08/14	0	0.00	1	17.80	17.75	-1	7,023	-0.01%
2024/08/13	0	0.00	4	17.80	17.70	-4	7,114	-0.06%
2024/08/12	0	0.00	1	18.00	18.05	-1	7,248	-0.01%
2024/08/07	0	0.00	5	17.65	18.15	-5	8,507	-0.06%
2024/08/06	6	16.88	0	0.00	17.00	6	8,793	0.07%
2024/08/02	1	18.90	0	0.00	18.85	1	9,122	0.01%
2024/07/19	0	0.00	2	19.20	19.20	-2	9,510	-0.02%
2024/07/15	10	19.90	0	0.00	19.90	10	9,605	0.10%
2024/07/12	5	20.00	0	0.00	19.95	5	9,590	0.05%
2024/07/10	1	19.95	0	0.00	19.90	1	9,594	0.01%
2024/07/09	1	20.00	0	0.00	20.00	1	9,601	0.01%
2024/07/08	1	20.55	0	0.00	20.55	1	9,615	0.01%
2024/07/05	0	0.00	5	21.45	21.35	-5	9,522	-0.05%
2024/07/04	1	21.70	18	22.00	21.60	-17	9,483	-0.18%
2024/07/03	0	0.00	15	21.90	22.25	-15	9,433	-0.16%
2024/07/02	28	21.23	1	21.50	21.55	27	9,314	0.29%
2024/06/28	2	21.25	0	0.00	21.15	2	9,173	0.02%
2024/06/27	0	0.00	1	21.40	21.05	-1	9,152	-0.01%
2024/06/24	1	20.90	2	20.95	20.85	-1	9,074	-0.01%
2024/06/21	0	0.00	1	21.60	21.10	-1	9,069	-0.01%
2024/06/19	2	21.28	1	21.60	21.05	1	8,996	0.01%
2024/06/18	1	21.15	3	21.35	21.45	-2	8,928	-0.02%
2024/06/17	1	21.15	1	21.45	21.15	0	8,899	0.00%
2024/06/14	2	21.08	0	0.00	21.30	2	8,865	0.02%
2024/06/13	3	20.90	0	0.00	20.70	3	8,797	0.03%
2024/06/12	8	21.28	1	20.60	20.55	7	8,707	0.08%
2024/06/11	13	24.46	15	24.29	22.60	-2	8,327	-0.02%
2024/06/07	15	24.20	16	24.24	24.20	-1	7,965	-0.01%
2024/06/06	25	24.36	31	24.32	24.20	-6	7,763	-0.08%
2024/06/05	7	24.07	1	24.00	24.15	6	7,248	0.08%
2024/06/04	1	22.50	0	0.00	22.45	1	6,881	0.01%
2024/06/03	6	23.07	0	0.00	22.90	6	6,814	0.09%
2024/05/31	0	0.00	10	23.77	23.15	-10	6,685	-0.15%
2024/05/30	0	0.00	7	24.01	23.45	-7	6,477	-0.11%
2024/05/29	21	24.33	9	24.65	23.60	12	6,203	0.19%
2024/05/28	57	22.87	75	23.05	23.65	-18	5,445	-0.33%
2024/05/27	21	21.70	26.4	21.80	21.80	-5.4	4,830	-0.11%
2024/05/24	10	20.95	15	20.85	20.75	-5	4,675	-0.11%
2024/05/22	20	21.18	20	21.24	21.15	0	4,666	0.00%
2024/05/21	0.3	20.68	0	0.00	20.55	0.3	4,653	0.01%
2024/05/20	0.1	21.10	0	0.00	20.90	0.1	4,684	0.00%
2024/05/17	6	21.05	7	21.84	21.30	-1	4,658	-0.02%
2024/05/16	22	21.73	22	21.85	21.95	0	4,568	0.00%
2024/05/15	8	22.08	17	21.96	21.70	-9	4,428	-0.20%
2024/05/14	28	22.18	62	21.96	22.00	-34	4,119	-0.83%
2024/05/13	12	21.39	25	21.53	21.35	-13	3,602	-0.36%
2024/05/10	8	20.24	32	20.76	20.75	-24	3,189	-0.75%
2024/05/08	39	20.95	34	20.40	19.85	5	2,730	0.18%
2024/05/07	0	0.00	8	19.81	19.70	-8	2,422	-0.33%
2024/05/06	5	19.40	18	19.35	19.40	-13	2,373	-0.55%
2024/05/03	12	19.62	0	0.00	19.55	12	2,347	0.51%
2024/05/02	2	19.75	0	0.00	19.70	2	2,310	0.09%
2024/04/30	0	0.00	6	20.36	20.10	-6	2,282	-0.26%
2024/04/29	0	0.00	16	19.77	19.55	-16	2,135	-0.75%
2024/04/26	3	19.43	20	19.23	19.35	-17	2,060	-0.83%
2024/04/24	0	0.00	5	18.85	18.85	-5	1,990	-0.25%
2024/04/22	0	19.15	0	0.00	18.55	0	2,014	0.00%
2024/04/17	5	18.50	10	18.55	18.45	-5	1,895	-0.26%
2024/04/16	1	18.50	0	0.00	18.40	1	1,925	0.05%
2024/04/15	1	19.20	0	0.00	19.30	1	1,958	0.05%
2024/04/12	11	19.34	21	19.28	19.45	-10	1,975	-0.51%
2024/04/11	0	0.00	5	18.75	18.65	-5	1,996	-0.25%
2024/04/09	1	18.70	13	18.70	18.65	-12	2,212	-0.54%
2024/04/02	1.1	18.50	3	18.50	18.45	-1.9	2,310	-0.08%
2024/04/01	0	0.00	6	18.61	18.60	-6	2,362	-0.25%
2024/03/29	0	0.00	2	18.50	18.45	-2	2,439	-0.08%
2024/03/28	0	0.00	2	18.40	18.40	-2	2,567	-0.08%
2024/03/26	1.1	18.71	1	18.60	18.55	0.1	2,817	0.00%
2024/03/25	1	18.90	0.7	19.00	19.05	0.3	2,837	0.01%
2024/03/22	0	0.00	4	18.95	19.05	-4	2,906	-0.14%
2024/03/20	5	19.15	0	0.00	19.05	5	3,121	0.16%
2024/03/15	3.2	18.76	0	0.00	19.65	3.2	3,269	0.10%
2024/03/11	11	19.86	0	0.00	19.85	11	3,991	0.28%
2024/03/08	0	0.00	8	19.35	19.45	-8	5,408	-0.15%
2024/03/07	0.2	19.55	0	0.00	19.50	0.2	5,923	0.00%
2024/03/06	13	19.79	0	0.00	19.80	13	6,307	0.21%
2024/03/05	9.4	20.03	0	0.00	20.10	9.4	6,441	0.15%
2024/03/04	4	19.85	0	0.00	19.80	4	7,003	0.06%
2024/03/01	6	19.78	0	0.00	20.00	6	7,171	0.08%
2024/02/23	2	19.65	0	0.00	19.65	2	7,108	0.03%
2024/02/22	3	19.80	1	20.10	20.10	2	7,088	0.03%
2024/02/21	0	0.00	21	20.07	20.05	-21	7,042	-0.30%
2024/02/20	25	19.70	0	0.00	19.70	25	6,968	0.36%
2024/02/19	5	19.40	0	0.00	19.40	5	6,946	0.07%
2024/02/16	0	0.00	5.3	19.30	19.20	-5.3	6,943	-0.08%
2024/02/15	5	19.00	1	18.90	19.05	4	6,941	0.06%
2024/02/02	3	19.10	1	19.00	19.05	2	6,947	0.03%
2024/02/01	0.3	19.60	0	0.00	19.55	0.3	6,923	0.00%
2024/01/25	3	19.45	0	0.00	19.40	3	6,925	0.04%
2024/01/24	0	0.00	10	20.03	19.70	-10	6,922	-0.14%
2024/01/22	10	19.40	0	0.00	19.45	10	6,907	0.14%
2024/01/18	1	19.35	0	0.00	19.35	1	6,893	0.01%
2024/01/16	0	0.00	4	19.70	19.50	-4	6,859	-0.06%
2024/01/15	0	0.00	5	20.20	20.00	-5	6,851	-0.07%
2024/01/12	0	0.00	2	20.10	20.00	-2	6,861	-0.03%
2024/01/10	2	19.75	0	0.00	19.80	2	6,925	0.03%
2024/01/09	6	20.56	14	20.65	20.30	-8	6,893	-0.12%
2024/01/08	0	0.00	5	21.75	21.30	-5	6,839	-0.07%
2024/01/04	3	21.58	9	21.54	21.55	-6	6,685	-0.09%
2024/01/03	27	21.14	75	21.03	20.95	-48	6,539	-0.73%
2024/01/02	13	21.11	4	21.20	20.75	9	6,532	0.14%
2023/12/28	0	0.00	5	20.60	20.55	-5	6,461	-0.08%
2023/12/27	0	0.00	5	21.20	20.90	-5	6,449	-0.08%
2023/12/26	0	0.00	2	20.90	20.95	-2	6,427	-0.03%
2023/12/25	9	21.09	0	0.00	20.40	9	6,355	0.14%
2023/12/22	2	21.80	8	21.92	21.90	-6	6,274	-0.10%
2023/12/21	3	21.20	20	21.63	22.10	-17	6,181	-0.28%
2023/12/20	2	21.45	0	0.00	21.45	2	6,018	0.03%
2023/12/19	1	21.50	0	0.00	21.40	1	5,989	0.02%
2023/12/18	20	21.61	15	21.83	21.70	5	5,966	0.08%
2023/12/14	2	21.18	0	0.00	21.10	2	6,033	0.03%
2023/12/13	10	21.70	0	0.00	21.65	10	6,061	0.16%
2023/12/12	5	21.86	0	0.00	21.65	5	6,318	0.08%
2023/12/11	3	21.92	0	0.00	22.00	3	6,362	0.05%
2023/12/08	15	22.41	49	22.11	22.15	-34	6,290	-0.54%
2023/12/07	32	22.57	5	22.65	22.50	27	6,127	0.44%
2023/12/06	29	23.08	32	23.75	23.55	-3	5,917	-0.05%
2023/12/05	120	24.09	167	24.58	24.00	-47	5,593	-0.84%	大買/大賣/
2023/12/04	79	22.62	225.3	22.93	23.35	-146.3	4,171	-3.51%	大賣/鉅額交易
2023/12/01	39	21.08	51	21.10	21.25	-12	3,637	-0.33%
2023/11/30	15	20.40	5	20.05	19.95	10	3,249	0.31%
2023/11/29	10	19.62	5	20.35	19.80	5	3,115	0.16%
2023/11/28	10	19.45	12	20.20	20.20	-2	2,523	-0.08%
2023/11/27	0	0.00	10	18.70	18.40	-10	2,339	-0.43%
2023/11/24	0	0.00	1	18.05	18.05	-1	2,319	-0.04%
2023/11/21	0	0.00	10	17.95	17.95	-10	2,395	-0.42%
2023/11/16	0	0.00	3	17.90	17.85	-3	2,711	-0.11%
2023/11/15	1	17.50	20	17.60	17.65	-19	3,188	-0.60%
2023/11/13	0.1	17.50	0	0.00	17.30	0.1	3,343	0.00%
2023/11/09	1	17.80	0	0.00	17.75	1	3,359	0.03%
2023/11/07	0.1	18.00	0	0.00	17.90	0.1	3,521	0.00%
2023/11/06	0	0.00	21	18.20	18.20	-21	3,529	-0.59%
2023/11/03	0	0.00	10	18.25	18.15	-10	3,537	-0.28%
2023/11/01	0.8	17.90	0	0.00	17.80	0.8	3,551	0.02%
2023/10/31	0.3	18.05	0	0.00	17.70	0.3	3,556	0.01%
2023/10/30	0	0.00	3	18.10	18.15	-3	3,575	-0.08%
2023/10/25	0	0.00	20	18.25	18.25	-20	3,725	-0.54%
2023/10/24	0	0.00	20	18.15	18.25	-20	3,782	-0.53%
2023/10/23	5	18.20	0	0.00	18.25	5	3,799	0.13%
2023/10/20	0	0.00	5	18.30	18.60	-5	3,806	-0.13%
2023/10/19	6.4	18.74	10	18.80	18.80	-3.6	3,831	-0.09%
2023/10/18	0	0.00	2	18.50	18.55	-2	3,807	-0.05%
2023/10/17	5	18.85	0	0.00	18.55	5	3,792	0.13%
2023/10/16	0	0.00	1	18.60	18.70	-1	3,798	-0.03%
2023/10/13	5	19.05	0	0.00	18.95	5	3,845	0.13%
2023/10/11	20.8	19.69	10	19.43	19.10	10.8	3,896	0.28%
2023/10/06	0	0.00	5	19.80	19.60	-5	3,913	-0.13%
2023/10/05	0.2	19.20	0	0.00	19.20	0.2	3,906	0.00%
2023/09/27	15	19.80	5	19.70	19.65	10	3,860	0.26%
2023/09/25	0	0.00	1	19.80	19.85	-1	3,897	-0.03%
2023/09/22	5	19.90	0	0.00	19.90	5	3,917	0.13%
2023/09/21	27	20.31	15	20.07	20.00	12	3,909	0.31%
2023/09/20	43	20.91	19	20.91	20.45	24	3,869	0.62%
2023/09/19	20	20.76	12	21.04	20.65	8	3,679	0.22%
2023/09/18	14	20.44	18	20.75	20.55	-4	3,597	-0.11%
2023/09/15	23	20.75	29	20.58	20.55	-6	3,512	-0.17%
2023/09/14	16	19.55	16	19.78	19.75	0	3,182	0.00%
2023/09/13	5	18.85	1	18.85	18.95	4	3,091	0.13%
2023/09/12	5	18.85	0	0.00	18.90	5	3,116	0.16%
2023/09/11	5	18.90	0	0.00	18.80	5	3,136	0.16%
2023/09/08	10	19.40	0	0.00	19.05	10	3,176	0.31%
2023/09/07	10	19.05	0	0.00	18.90	10	3,159	0.32%
2023/09/06	0	0.00	7	19.49	19.20	-7	3,152	-0.22%
2023/09/05	7	19.40	5	19.40	19.45	2	3,160	0.06%
2023/09/04	15	19.12	0	0.00	19.35	15	3,185	0.47%
2023/09/01	10	19.08	0	0.00	19.05	10	3,170	0.32%
2023/08/31	5	19.20	0	0.00	19.15	5	3,179	0.16%
2023/08/30	0	0.00	21	19.47	19.25	-21	3,199	-0.66%
2023/08/29	0	0.00	5	19.55	19.65	-5	3,199	-0.16%
2023/08/28	11	19.49	0	0.00	19.15	11	3,217	0.34%
2023/08/25	6	19.63	25	19.81	19.65	-19	3,188	-0.60%
2023/08/24	20	19.75	0	0.00	19.70	20	3,164	0.63%
2023/08/23	2	20.20	12	20.25	20.25	-10	3,126	-0.32%
2023/08/22	110	20.03	40	20.47	20.45	70	3,054	2.29%	大買/
2023/08/21	25.7	20.16	53	21.89	20.10	-27.3	2,924	-0.93%
2023/08/18	10.9	19.85	10	20.40	20.40	0.9	2,443	0.04%
2023/08/17	13	18.22	12	18.60	18.55	1	2,310	0.04%
2023/08/16	0	0.00	20	18.05	18.00	-20	2,295	-0.87%
2023/08/15	0	0.00	47	18.15	18.15	-47	2,295	-2.05%
2023/08/14	6	17.63	0	0.00	17.55	6	2,277	0.26%
2023/08/11	0	18.35	0	0.00	18.10	0	2,244	0.00%
2023/08/10	6	18.68	0	0.00	18.70	6	2,124	0.28%
2023/08/08	3	19.15	0	0.00	19.00	3	2,113	0.14%
2023/08/07	3	19.32	0	0.00	19.25	3	2,122	0.14%
2023/08/02	0	19.50	1	19.60	19.40	-1	2,161	-0.05%
2023/08/01	0	0.00	0	19.75	19.75	0	2,201	0.00%
2023/07/31	3	19.70	1	19.70	19.55	2	2,185	0.09%
2023/07/28	12	20.26	13	20.32	20.00	-1	2,149	-0.05%
2023/07/27	6	19.44	0	0.00	19.70	6	2,062	0.29%
2023/07/26	1	19.25	0	0.00	19.10	1	2,021	0.05%
2023/07/25	1	18.85	0	0.00	18.90	1	2,016	0.05%
2023/07/24	10	19.08	0	0.00	19.00	10	2,014	0.50%
2023/07/21	6	20.08	0	0.00	19.80	6	1,997	0.30%
2023/07/20	3	20.10	0	0.00	20.15	3	1,999	0.15%
2023/07/19	1	20.30	0	0.00	20.10	1	1,989	0.05%
2023/07/18	6	20.48	0	0.00	20.40	6	2,023	0.30%
2023/07/17	1	22.55	0	0.00	22.45	1	1,979	0.05%
2023/07/14	3	22.00	0	0.00	22.30	3	1,989	0.15%
2023/07/13	7	21.92	0	0.00	21.70	7	2,005	0.35%
2023/07/12	8	22.33	0	0.00	22.30	8	2,005	0.40%
2023/07/11	2	22.85	0	0.00	22.85	2	2,001	0.10%
2023/07/10	1	22.80	0	0.00	22.75	1	2,026	0.05%
2023/07/04	0	0.00	18	23.72	23.55	-18	2,185	-0.82%
2023/07/03	4	23.51	2	23.68	23.50	2	2,209	0.09%
2023/06/29	7	22.49	0	0.00	22.55	7	2,179	0.32%
2023/06/27	1	22.90	2	23.10	22.90	-1	2,254	-0.04%
2023/06/21	1	23.15	0	0.00	23.10	1	2,359	0.04%
2023/06/20	2	23.50	0	0.00	23.35	2	2,467	0.08%
2023/06/16	6	23.73	2	23.90	23.75	4	2,554	0.16%
2023/06/15	1	23.50	0	0.00	23.65	1	2,577	0.04%
2023/06/14	5	23.84	17	23.64	23.65	-12	2,633	-0.46%
2023/06/12	0	0.00	2	23.15	23.15	-2	3,031	-0.07%
2023/06/08	4	23.60	12	23.62	23.55	-8	3,264	-0.25%
2023/06/07	10	23.40	0	0.00	23.20	10	3,577	0.28%
2023/06/06	1	23.20	1	23.20	23.15	0	3,690	0.00%
2023/06/05	2	23.08	0	0.00	23.00	2	3,938	0.05%
2023/06/02	0	0.00	1	22.85	22.85	-1	4,096	-0.02%
2023/06/01	2	22.63	0	0.00	22.50	2	4,484	0.04%
2023/05/30	3	22.95	30	23.20	22.90	-27	5,964	-0.45%
2023/05/24	5	24.05	0	0.00	23.85	5	8,656	0.06%
2023/05/23	15	23.97	0	0.00	23.85	15	8,694	0.17%
2023/05/22	20	23.91	0	0.00	23.95	20	8,707	0.23%
2023/05/17	0	0.00	10	23.85	23.75	-10	8,721	-0.11%
2023/05/16	1	23.70	5	23.75	23.75	-4	8,744	-0.05%
2023/05/15	3	23.30	0	0.00	23.75	3	8,803	0.03%
2023/05/11	5	23.65	0	0.00	23.65	5	8,862	0.06%
2023/05/10	0	0.00	9	24.02	24.10	-9	8,858	-0.10%
2023/05/09	1	23.50	1	23.55	23.30	0	8,828	0.00%
2023/05/08	5	23.53	20	23.54	23.40	-15	8,844	-0.17%
2023/05/05	20	24.40	0	0.00	24.40	20	8,932	0.22%
2023/05/03	5	24.35	0	0.00	24.30	5	9,031	0.06%
2023/04/28	4	25.04	65	25.09	25.10	-61	9,074	-0.67%
2023/04/27	72	24.59	11	24.65	24.60	61	9,137	0.67%
2023/04/26	3	24.10	0	0.00	24.40	3	9,140	0.03%
2023/04/25	5	25.00	0	0.00	24.55	5	9,128	0.05%
2023/04/24	5	25.25	0	0.00	25.25	5	9,120	0.05%
2023/04/21	5	26.03	0	0.00	25.50	5	9,128	0.05%
2023/04/19	8	26.38	0.7	26.50	26.35	7.3	9,142	0.08%
2023/04/18	3	26.93	0	0.00	26.75	3	9,138	0.03%
2023/04/13	0	0.00	15	26.87	26.85	-15	9,191	-0.16%
2023/04/10	3	27.25	17	27.47	27.10	-14	9,280	-0.15%
2023/04/07	2	27.00	6	27.20	27.25	-4	9,327	-0.04%
2023/04/06	0	26.85	8	26.71	26.60	-8	9,454	-0.08%
2023/03/31	25	26.49	10	26.40	26.30	15	9,552	0.16%
2023/03/29	0	0.00	5	26.60	26.30	-5	10,589	-0.05%
2023/03/28	17	26.92	12	26.52	26.45	5	10,780	0.05%
2023/03/27	16	26.59	42	26.66	27.05	-26	10,957	-0.24%
2023/03/24	23	26.48	3	26.40	26.40	20	11,421	0.18%
2023/03/23	13	26.34	30	26.31	26.20	-17	11,589	-0.15%
2023/03/22	4	27.34	40	27.49	27.10	-36	11,652	-0.31%
2023/03/21	60	27.31	0	0.00	27.35	60	11,700	0.51%
2023/03/20	22	27.32	14	27.37	27.10	8	11,728	0.07%
2023/03/17	2	27.30	0	0.00	27.45	2	11,858	0.02%
2023/03/16	10	27.88	5	28.40	27.20	5	11,863	0.04%
2023/03/15	59	28.85	17	28.94	28.10	42	11,814	0.36%
2023/03/14	6	28.60	31	28.51	28.55	-25	11,682	-0.21%
2023/03/13	3	28.65	3	28.80	28.85	0	11,698	0.00%
2023/03/10	49	29.21	29.1	29.31	28.65	19.9	11,695	0.17%
2023/03/09	15	29.58	25	29.49	29.45	-10	11,772	-0.08%
2023/03/08	2	29.28	17	29.23	29.20	-15	11,774	-0.13%
2023/03/07	7	30.11	40	30.20	30.15	-33	11,672	-0.28%
2023/03/06	54	30.37	45	30.48	30.50	9	11,831	0.08%
2023/03/03	37	29.86	15	30.49	30.80	22	11,762	0.19%
2023/03/02	16	29.82	127.1	29.32	29.70	-111.1	11,512	-0.97%	大賣/鉅額交易
2023/03/01	34.2	28.56	50.5	28.23	28.40	-16.3	10,692	-0.15%
2023/02/24	42.5	27.38	59	27.98	28.60	-16.5	9,782	-0.17%
2023/02/23	154	25.14	26	25.75	26.10	128	8,677	1.48%	大買/鉅額交易
2023/02/22	8	24.78	106	24.62	24.60	-98	8,298	-1.18%	大賣/
2023/02/21	7	24.29	0	0.00	24.35	7	8,256	0.08%
2023/02/20	90	23.88	0	0.00	23.95	90	8,417	1.07%
2023/02/17	5	23.80	5	23.75	23.70	0	8,808	0.00%
2023/02/16	5	23.90	1	23.80	23.80	4	9,135	0.04%
2023/02/15	3	23.55	0	0.00	23.60	3	9,238	0.03%
2023/02/14	2	23.50	0	0.00	23.55	2	9,274	0.02%
2023/02/13	1	23.50	0	0.00	23.35	1	9,331	0.01%
2023/02/09	10	24.70	10	24.60	24.50	0	9,676	0.00%
2023/02/08	15	24.80	1	24.70	24.65	14	9,803	0.14%
2023/02/07	1	24.70	0	0.00	24.70	1	9,825	0.01%
2023/02/06	2	24.90	2	24.80	24.85	0	9,893	0.00%
2023/02/03	12	25.38	1	25.50	25.25	11	9,994	0.11%
2023/02/02	1	25.00	4	25.19	25.20	-3	9,867	-0.03%
2023/02/01	2	25.00	3	24.98	25.05	-1	9,828	-0.01%
2023/01/31	5	24.89	0	0.00	24.95	5	9,801	0.05%
2023/01/30	1	24.45	0	0.00	24.60	1	9,787	0.01%
2023/01/17	0	0.00	1	24.75	24.65	-1	9,777	-0.01%
2023/01/13	3	24.15	3	24.15	24.00	0	9,736	0.00%
2023/01/12	0	0.00	4	24.15	24.05	-4	9,746	-0.04%
2023/01/11	2	24.30	0	0.00	24.20	2	9,747	0.02%
2023/01/10	4	24.70	0	0.00	24.20	4	9,755	0.04%
2023/01/09	3	24.22	1	24.05	24.35	2	9,774	0.02%
2023/01/06	2	24.15	0	0.00	24.20	2	9,808	0.02%
2023/01/05	0	0.00	4	24.31	24.30	-4	9,838	-0.04%
2023/01/03	3	24.95	1	24.90	25.00	2	9,807	0.02%
2022/12/30	1	25.10	0	0.00	25.10	1	9,835	0.01%
2022/12/29	1	25.05	0.1	25.10	25.05	0.9	9,871	0.01%
2022/12/28	5	25.55	5	24.95	25.05	0	9,954	0.00%
2022/12/27	3	25.63	0	0.00	25.45	3	9,993	0.03%
2022/12/26	7	25.63	8	25.48	25.60	-1	9,946	-0.01%
2022/12/23	0	0.00	1	26.35	26.45	-1	9,782	-0.01%
2022/12/22	42	27.45	28	27.20	26.65	14	9,662	0.14%
2022/12/21	1	26.25	1	26.35	26.25	0	8,896	0.00%
2022/12/20	7	25.51	23	25.55	25.45	-16	8,722	-0.18%
2022/12/19	39	26.11	7	26.13	25.35	32	8,595	0.37%
2022/12/16	17	26.66	6.4	26.31	26.25	10.6	8,458	0.13%
2022/12/15	5	25.20	8	25.43	25.65	-3	8,039	-0.04%
2022/12/14	8	24.66	1	24.65	24.70	7	8,006	0.09%
2022/12/13	2	25.75	3	25.92	25.60	-1	7,850	-0.01%
2022/12/12	0	0.00	1	25.60	25.45	-1	7,823	-0.01%
2022/12/09	1	25.85	3	25.87	26.00	-2	7,872	-0.03%
2022/12/08	3	25.02	0	0.00	25.05	3	7,941	0.04%
2022/12/07	16	25.20	5	25.11	25.10	11	7,959	0.14%
2022/12/06	6	25.18	1	25.20	25.15	5	7,863	0.06%
2022/12/05	5	25.60	0	0.00	25.60	5	7,800	0.06%
2022/12/02	3	25.97	5	26.00	25.80	-2	7,704	-0.03%
2022/12/01	5	26.28	21	26.03	26.15	-16	7,618	-0.21%
2022/11/29	2	24.85	3	25.17	25.25	-1	7,262	-0.01%
2022/11/28	4	24.75	3	25.40	24.80	1	7,178	0.01%
2022/11/25	6.6	24.82	10	25.00	24.80	-3.4	6,882	-0.05%
2022/11/24	5	23.86	1,101	24.11	23.95	-1,096	6,605	-16.59%	大賣/鉅額交易
2022/11/22	10	23.39	0	0.00	23.15	10	6,260	0.16%
2022/11/18	15	24.53	1	24.85	24.20	14	6,163	0.23%
2022/11/17	6	25.20	1	25.10	25.00	5	6,069	0.08%
2022/11/16	3	24.95	5	25.23	24.95	-2	6,012	-0.03%
2022/11/15	7	24.65	21	25.21	24.95	-14	5,867	-0.24%
2022/11/14	8	23.93	4	24.16	24.50	4	5,499	0.07%
2022/11/11	7	23.41	14.3	23.50	22.90	-7.3	5,274	-0.14%
2022/11/10	2	23.05	4	23.30	23.00	-2	5,219	-0.04%
2022/11/08	0	0.00	6	23.62	23.20	-6	5,211	-0.12%
2022/11/07	0	0.00	22	22.64	23.50	-22	5,072	-0.43%
2022/11/04	5	21.75	110	22.37	22.10	-105	4,849	-2.16%	大賣/鉅額交易
2022/11/02	9	22.35	0	0.00	22.00	9	4,731	0.19%
2022/11/01	1	22.35	0	0.00	22.00	1	4,681	0.02%
2022/10/31	1	23.30	0	0.00	22.95	1	4,593	0.02%
2022/10/26	3	24.00	0	0.00	23.90	3	4,657	0.06%
2022/10/18	0	0.00	1	24.75	24.75	-1	4,725	-0.02%
2022/10/17	1	24.35	0	0.00	24.65	1	4,804	0.02%
2022/10/13	16	24.81	0	0.00	24.10	16	4,966	0.32%
2022/10/12	5	27.05	0	0.00	26.10	5	5,050	0.10%
2022/10/11	3	27.65	3	27.30	27.30	0	5,033	0.00%
2022/10/07	1	28.20	9	28.13	28.20	-8	5,016	-0.16%
2022/10/06	3	28.00	6	27.83	28.20	-3	5,012	-0.06%
2022/10/05	4	27.70	9	27.68	27.80	-5	4,976	-0.10%
2022/10/04	7	26.39	6	26.53	27.05	1	4,909	0.02%
2022/10/03	0	0.00	2	25.10	25.10	-2	4,834	-0.04%
2022/09/30	2	23.45	0	0.00	24.45	2	4,871	0.04%
2022/09/28	6	24.44	5	24.79	24.10	1	4,936	0.02%
2022/09/27	9	26.64	0	0.00	26.55	9	4,900	0.18%
2022/09/23	5	28.70	10	28.74	28.65	-5	4,933	-0.10%
2022/09/22	6	28.63	6	28.21	28.15	0	4,893	0.00%
2022/09/21	10	28.21	3	28.77	28.30	7	4,823	0.15%
2022/09/20	0	0.00	10	27.55	27.40	-10	4,735	-0.21%
2022/09/19	20	27.90	18	27.73	27.40	2	4,889	0.04%
2022/09/16	16	28.28	33	28.80	29.00	-17	4,918	-0.35%
2022/09/15	45	28.06	13	28.37	28.40	32	4,890	0.65%
2022/09/14	13	27.18	11	27.18	27.15	2	4,792	0.04%
2022/09/13	2	26.73	16	27.28	26.70	-14	4,781	-0.29%
2022/09/12	16	27.80	5	27.55	27.05	11	4,898	0.22%
2022/09/08	0	0.00	1	26.75	26.45	-1	4,919	-0.02%
2022/09/07	0	0.00	8	26.63	26.90	-8	4,965	-0.16%
2022/09/06	26	27.12	25	27.28	27.15	1	4,974	0.02%
2022/09/05	26	26.47	1	26.25	26.10	25	4,966	0.50%
2022/08/30	1	28.40	0	0.00	28.40	1	5,074	0.02%
2022/08/29	4	28.54	0	0.00	28.30	4	5,086	0.08%
2022/08/24	1	30.65	1	30.40	30.25	0	5,203	0.00%
2022/08/23	4	30.78	1	30.85	30.50	3	5,313	0.06%
2022/08/22	2	30.83	0	0.00	30.70	2	5,367	0.04%
2022/08/19	1	32.00	50	31.99	31.85	-49	5,425	-0.90%
2022/08/18	7	32.41	3.1	32.53	32.35	3.9	5,535	0.07%
2022/08/17	0.1	31.84	0	0.00	31.90	0.1	5,699	0.00%
2022/08/12	2	32.10	0	0.00	32.15	2	6,355	0.03%
2022/07/29	4	31.66	24	32.01	31.55	-20	7,651	-0.26%
2022/07/25	1	31.40	0	0.00	31.70	1	8,565	0.01%
2022/07/22	0	0.00	18	32.41	32.40	-18	8,659	-0.21%
2022/07/21	0	0.00	0.1	32.27	32.25	-0.1	8,824	0.00%
2022/07/20	0.3	31.67	1	31.20	31.05	-0.7	8,884	-0.01%
2022/07/19	1	32.92	1	33.65	33.30	0	9,059	0.00%
2022/07/15	21	31.40	0	0.00	31.40	21	10,030	0.21%
2022/07/14	2	31.70	1	32.30	32.15	1	11,848	0.01%
2022/07/13	0	0.00	1	31.65	31.65	-1	12,520	-0.01%
2022/07/12	2	30.48	2	30.60	30.40	0	12,663	0.00%
2022/07/08	1	32.55	3	32.87	32.75	-2	13,146	-0.02%
2022/07/07	0	0.00	3	31.40	31.60	-3	13,115	-0.02%
2022/07/06	2	31.20	1	31.65	31.10	1	13,094	0.01%
2022/07/05	3	31.05	8	31.26	31.55	-5	13,081	-0.04%
2022/07/04	3	30.10	5	30.29	30.20	-2	13,091	-0.02%
2022/07/01	11	30.25	1	31.30	29.30	10	13,082	0.08%
2022/06/30	3	31.90	5	31.49	31.45	-2	13,010	-0.02%
2022/06/28	4	33.66	2	33.75	33.80	2	12,960	0.02%
2022/06/27	4	34.53	2	34.60	34.65	2	12,946	0.02%
2022/06/24	0	0.00	0.1	33.05	32.30	-0.1	12,844	0.00%
2022/06/22	2	34.55	2	34.25	33.00	0	12,847	0.00%
2022/06/21	2	34.08	1	34.80	34.80	1	12,780	0.01%
2022/06/20	7	35.45	0	0.00	34.00	7	12,761	0.05%
2022/06/17	5	37.80	4	37.64	37.65	1	12,687	0.01%
2022/06/14	3	39.33	0	0.00	39.60	3	12,968	0.02%
2022/06/13	4	40.55	0	0.00	40.05	4	13,235	0.03%
2022/06/10	3	42.10	0	0.00	42.30	3	13,667	0.02%
2022/06/09	2	43.18	0	0.00	43.10	2	14,312	0.01%
2022/06/06	4	44.96	1	45.60	44.50	3	17,329	0.02%
2022/05/31	6	44.74	0	0.00	44.55	6	17,930	0.03%
2022/05/27	0	0.00	1	45.25	45.10	-1	18,173	-0.01%
2022/05/26	3	44.85	0	0.00	45.15	3	18,374	0.02%
2022/05/25	0	0.00	51	45.00	45.00	-51	19,013	-0.27%
2022/05/24	55	45.28	43	45.41	45.10	12	19,477	0.06%
2022/05/23	50	45.77	29	44.97	44.75	21	19,728	0.11%
2022/05/19	0	0.00	3	42.85	43.00	-3	20,738	-0.01%
2022/05/18	0	0.00	4	43.40	43.35	-4	21,265	-0.02%
2022/05/17	1	42.70	1	42.75	42.75	0	21,280	0.00%
2022/05/16	21	43.05	0	0.00	43.65	21	21,284	0.10%
2022/05/13	6	43.73	1	43.45	43.35	5	21,195	0.02%
2022/05/12	2	42.75	0	0.00	42.75	2	21,177	0.01%
2022/05/11	0	0.00	2	44.20	44.80	-2	21,046	-0.01%
2022/05/10	20	45.85	23	45.39	45.20	-3	21,060	-0.01%
2022/05/09	4	46.54	3	45.42	44.40	1	20,835	0.00%
2022/05/06	4	46.25	2	46.20	46.25	2	20,764	0.01%
2022/05/05	2	46.70	3	46.10	46.25	-1	20,663	0.00%
2022/05/04	3	45.78	23	45.27	45.30	-20	20,480	-0.10%
2022/05/03	4	43.75	4	43.98	44.05	0	20,208	0.00%
2022/04/29	31	44.88	11	44.98	44.50	20	20,137	0.10%
2022/04/27	5	43.51	5	43.44	43.15	0	19,857	0.00%
2022/04/26	2	43.75	3	43.88	43.40	-1	19,656	-0.01%
2022/04/25	2	45.40	2	45.33	45.25	0	19,467	0.00%
2022/04/22	58.1	48.82	79	49.14	48.70	-21	19,228	-0.11%
2022/04/21	70	49.40	138	49.64	49.00	-68	18,969	-0.36%	大賣/
2022/04/20	176	49.99	116.2	49.74	48.25	59.8	18,197	0.33%	大買/大賣/
2022/04/19	91	48.47	30	47.89	47.25	61	16,420	0.37%
2022/04/18	16	46.31	13	46.06	45.40	3	15,772	0.02%
2022/04/15	10	46.04	12	45.63	45.60	-2	15,688	-0.01%
2022/04/14	0	0.00	3	44.00	44.10	-3	15,270	-0.02%
2022/04/13	5	43.40	5	43.65	43.55	0	15,274	0.00%
2022/04/12	0	0.00	4	42.13	42.95	-4	15,396	-0.03%
2022/04/11	1	43.15	41.4	43.09	42.65	-40.4	15,414	-0.26%
2022/04/08	0	0.00	2	42.58	42.90	-2	15,461	-0.01%
2022/04/07	0	0.00	7	41.51	41.00	-7	15,455	-0.05%
2022/04/01	1	43.30	0	0.00	43.60	1	15,596	0.01%
2022/03/29	0	44.35	0	0.00	44.10	0	15,639	0.00%
2022/03/28	3	43.85	4	42.86	44.05	-1	15,700	-0.01%
2022/03/25	11	43.10	0	0.00	43.10	11	15,880	0.07%
2022/03/24	1	44.40	11	45.23	44.45	-10	15,869	-0.06%
2022/03/22	5.1	45.20	0	0.00	44.90	5.1	16,094	0.03%
2022/03/21	6	45.19	7	45.12	45.40	-1	16,239	-0.01%
2022/03/18	12	44.74	32	45.23	45.00	-20	16,282	-0.12%
2022/03/17	36	45.14	3	45.52	45.80	33	16,302	0.20%
2022/03/16	4	44.65	10.1	45.39	44.45	-6.1	16,384	-0.04%
2022/03/15	11	46.66	13	46.84	45.20	-2	16,604	-0.01%
2022/03/14	7	48.77	54	48.94	47.80	-47	16,799	-0.28%
2022/03/11	41	47.51	26	47.98	48.15	15	16,313	0.09%
2022/03/10	231	47.76	374	47.18	47.10	-143	15,460	-0.92%	大買/大賣/鉅額交易
2022/03/09	200	44.52	14.8	44.06	45.10	185.2	14,030	1.32%	大買/鉅額交易
2022/03/08	1.1	41.96	0	0.00	41.00	1.1	14,081	0.01%
2022/03/07	54.5	44.95	0	0.00	43.05	54.5	13,978	0.39%
2022/03/04	14	45.36	34	45.64	45.25	-20	13,893	-0.14%
2022/03/03	14	44.80	7	45.39	44.95	7	13,591	0.05%
2022/03/02	6	44.89	14	45.13	44.50	-8	13,513	-0.06%
2022/03/01	15	44.82	36	45.13	44.80	-21	13,411	-0.16%
2022/02/25	66	46.09	101	45.29	44.50	-35	13,260	-0.26%	大賣/
2022/02/24	85	45.02	117	44.96	43.95	-32	12,558	-0.25%	大賣/
2022/02/23	7	44.01	19	44.05	44.10	-12	11,928	-0.10%
2022/02/22	50.1	42.11	55.1	43.53	41.95	-5	11,487	-0.04%
2022/02/21	180.1	46.04	307	46.54	43.80	-126.9	11,259	-1.13%	大買/大賣/鉅額交易
2022/02/18	268	43.93	32.4	42.96	44.30	235.6	10,238	2.30%	大買/鉅額交易
2022/02/17	7	40.74	0	0.00	40.30	7	9,889	0.07%
2022/02/16	3	40.05	9	40.94	41.00	-6	9,903	-0.06%
2022/02/15	1	39.60	5	39.81	39.70	-4	9,942	-0.04%
2022/02/14	4	39.16	2	40.05	38.95	2	10,035	0.02%
2022/02/11	3	39.87	0	0.00	39.90	3	10,082	0.03%
2022/02/10	2	39.60	2	40.48	40.45	0	10,322	0.00%
2022/02/08	11	38.84	6	38.73	38.95	5	10,534	0.05%
2022/02/07	0	0.00	5	37.85	39.05	-5	10,725	-0.05%
2022/01/26	2	35.80	0	0.00	35.60	2	11,122	0.02%
2022/01/24	2	36.00	4	36.65	37.05	-2	11,282	-0.02%
2022/01/21	4	37.25	26	37.50	36.70	-22	11,408	-0.19%
2022/01/20	4	38.31	0	0.00	38.50	4	11,467	0.03%
2022/01/19	6.2	38.82	4	39.10	38.45	2.2	11,563	0.02%
2022/01/18	2	39.55	0	0.00	39.65	2	11,669	0.02%
2022/01/14	6	40.11	0	0.00	40.00	6	12,072	0.05%
2022/01/13	0.1	40.80	0	0.00	40.50	0.1	12,124	0.00%
2022/01/12	2	40.50	0	0.00	41.20	2	12,267	0.02%
2022/01/11	3	41.10	5	41.38	40.95	-2	12,517	-0.02%
2022/01/10	4.1	41.15	2	40.88	40.90	2.1	12,993	0.02%
2022/01/07	3	42.03	3	41.97	41.90	0	13,083	0.00%
2022/01/06	7.1	43.35	2.1	43.27	43.00	4.9	13,411	0.04%
2022/01/05	5	43.72	2	44.60	43.70	3	13,643	0.02%
2022/01/04	1	44.60	2.3	44.42	44.65	-1.3	13,686	-0.01%
2022/01/03	4	44.43	0	0.00	44.20	4	14,030	0.03%
2021/12/30	1	44.95	1	45.45	45.20	0	14,555	0.00%
2021/12/29	4	45.25	6	45.43	45.40	-2	14,770	-0.01%
2021/12/28	4	46.35	4	46.86	45.90	0	15,060	0.00%
2021/12/27	2	46.10	1	46.50	46.10	1	15,409	0.01%
2021/12/24	1	46.65	2	46.93	46.60	-1	15,659	-0.01%
2021/12/23	1	46.85	6	47.07	46.85	-5	16,080	-0.03%
2021/12/22	2	47.65	0	0.00	47.60	2	16,309	0.01%
2021/12/21	8	47.79	11.4	48.02	48.30	-3.4	16,421	-0.02%
2021/12/20	4	46.83	2	47.53	46.70	2	16,321	0.01%
2021/12/17	10	47.15	7	47.69	46.45	3	16,507	0.02%
2021/12/16	2	46.65	2	47.20	46.40	0	16,710	0.00%
2021/12/15	12	45.71	11	46.32	46.75	1	16,713	0.01%
2021/12/14	13.1	45.46	6	44.98	44.70	7.1	16,837	0.04%
2021/12/13	11.1	47.57	7	47.81	47.00	4.1	17,025	0.02%
2021/12/10	26.1	48.49	7	49.68	48.15	19.1	17,372	0.11%
2021/12/09	21.3	51.74	12	50.83	51.00	9.3	17,736	0.05%
2021/12/08	5	49.87	12	50.05	50.20	-7	17,981	-0.04%
2021/12/07	5	44.58	11	44.95	45.80	-6	17,768	-0.03%
2021/12/06	15	44.38	12	44.22	43.80	3	18,102	0.02%
2021/12/03	14	43.49	6	44.25	43.25	8	18,761	0.04%
2021/12/02	17	44.41	36	43.93	44.05	-19	19,708	-0.10%
2021/12/01	3	42.60	0	0.00	42.45	3	19,899	0.02%
2021/11/30	0	0.00	15	42.49	42.70	-15	20,658	-0.07%
2021/11/29	18	41.18	8	41.61	40.75	10	21,644	0.05%
2021/11/26	8	42.31	4	41.24	41.20	4	22,686	0.02%
2021/11/25	8	43.16	8	43.69	42.85	0	23,768	0.00%
2021/11/24	12	43.30	13.1	43.97	43.60	-1.1	25,368	0.00%
2021/11/23	7	43.23	2	43.50	42.50	5	25,959	0.02%
2021/11/22	4	43.13	6	43.08	43.15	-2	27,384	-0.01%
2021/11/19	9	42.61	6	42.69	42.40	3	28,767	0.01%
2021/11/18	0	0.00	4	43.56	43.00	-4	30,998	-0.01%
2021/11/17	9	42.73	3	43.15	43.05	6	31,371	0.02%
2021/11/16	4	43.69	12	44.31	44.20	-8	32,589	-0.02%
2021/11/15	2	42.50	6	42.39	42.70	-4	34,574	-0.01%
2021/11/12	3	42.25	5	42.54	42.55	-2	35,327	-0.01%
2021/11/11	6	42.74	2	43.80	41.50	4	35,478	0.01%
2021/11/10	5	43.86	0	0.00	43.35	5	35,594	0.01%
2021/11/09	6.1	44.37	2.1	44.74	43.90	4.1	35,942	0.01%
2021/11/08	17.1	44.14	16	44.28	44.30	1.1	35,955	0.00%
2021/11/05	3	42.83	1	42.65	43.30	2	36,121	0.01%
2021/11/04	16.1	43.24	9	44.60	42.90	7.1	36,514	0.02%
2021/11/03	9	43.22	16	43.72	43.45	-7	37,824	-0.02%
2021/11/02	0	41.75	0	40.85	41.10	0	38,083	0.00%
2021/11/01	10	40.98	11	41.55	41.10	-1	38,111	0.00%
2021/10/29	1.1	39.78	4	41.23	40.80	-2.9	38,187	-0.01%
2021/10/28	4	40.75	0	0.00	40.20	4	38,417	0.01%
2021/10/27	2	40.50	1	40.60	40.65	1	38,808	0.00%
2021/10/26	0	0.00	18	41.35	42.00	-18	39,488	-0.05%
2021/10/25	1	42.40	4	42.51	42.00	-3	40,330	-0.01%
2021/10/22	1	41.20	0	0.00	41.10	1	40,941	0.00%
2021/10/21	3	43.55	3	44.13	43.30	0	41,212	0.00%
2021/10/20	10	43.91	2	43.30	43.20	8	41,449	0.02%
2021/10/19	11.1	44.71	2	45.10	44.10	9.1	41,844	0.02%
2021/10/18	12	44.86	24	44.25	45.65	-12	42,166	-0.03%
2021/10/15	2	43.75	14	44.03	44.30	-12	42,403	-0.03%
2021/10/14	23	44.69	27	44.42	44.20	-4	42,793	-0.01%
2021/10/13	14	44.88	14	45.37	43.50	0	42,883	0.00%
2021/10/12	11	45.35	10	45.30	45.90	1	44,043	0.00%
2021/10/08	8	48.57	7	48.86	48.70	1	44,735	0.00%
2021/10/07	17	48.84	56	48.06	48.50	-39	45,111	-0.09%
2021/10/06	6	46.33	4	45.81	45.00	2	45,156	0.00%
2021/10/05	6	48.00	15	47.27	47.85	-9	45,594	-0.02%
2021/10/04	18	49.31	12	48.42	47.00	6	46,100	0.01%
2021/10/01	19	55.25	0	0.00	53.00	19	47,629	0.04%
2021/09/30	84	57.78	79	57.70	58.40	5	49,158	0.01%
2021/09/29	27	56.56	35	57.03	54.70	-8	48,845	-0.02%
2021/09/28	14	55.66	15	56.54	55.50	-1	48,637	0.00%
2021/09/27	16	58.36	6	59.47	58.20	10	48,523	0.02%
2021/09/24	33	59.19	150	59.52	58.60	-117	48,505	-0.24%	大賣/鉅額交易
2021/09/23	24	58.71	33	59.43	58.10	-9	48,309	-0.02%
2021/09/22	9	56.68	4	56.68	57.70	5	48,010	0.01%
2021/09/17	9	57.80	9	57.89	58.00	0	47,987	0.00%
2021/09/16	8	57.93	3	57.93	57.30	5	47,791	0.01%
2021/09/15	15	58.84	15	59.30	59.20	0	47,790	0.00%
2021/09/14	187	61.32	67	62.89	59.10	120	47,320	0.25%	大買/鉅額交易
2021/09/13	77	62.46	66	62.42	61.50	11	47,114	0.02%
2021/09/10	16.1	59.95	29	60.56	59.80	-12.9	46,563	-0.03%
2021/09/09	50	59.71	29	59.75	59.90	21	46,502	0.05%
2021/09/08	76	58.59	108	59.55	60.30	-32	48,879	-0.07%	大賣/
2021/09/07	106	58.63	96	58.57	57.60	10	50,797	0.02%	大買/
2021/09/06	40	58.62	14.2	58.71	55.80	25.9	52,497	0.05%
2021/09/03	37	62.06	32	61.98	60.70	5	54,167	0.01%
2021/09/02	39	63.40	42	60.54	63.80	-3	54,218	-0.01%
2021/09/01	38	65.04	24.1	65.65	61.90	14	55,198	0.03%
2021/08/31	52	67.60	57	67.97	67.70	-5	54,516	-0.01%
2021/08/30	124.2	68.12	122	68.32	67.00	2.2	53,818	0.00%	大買/大賣/
2021/08/27	56	65.32	28	65.65	64.30	28	52,661	0.05%
2021/08/26	68.1	67.34	69	67.08	66.60	-0.9	52,777	0.00%
2021/08/25	51	63.37	75	64.01	65.70	-24	52,918	-0.05%
2021/08/24	127	63.40	132	63.23	63.80	-5	52,005	-0.01%	大買/大賣/
2021/08/23	13	58.04	39.6	60.37	60.50	-26.6	50,543	-0.05%
2021/08/20	18	53.99	101	54.00	55.00	-83	51,324	-0.16%	大賣/
2021/08/19	176	54.59	125.2	54.45	51.70	50.9	51,051	0.10%	大買/大賣/
2021/08/18	64	50.77	35.1	51.19	52.40	28.9	50,007	0.06%
2021/08/17	10	49.04	14	49.66	47.70	-4	50,557	-0.01%
2021/08/16	17	48.69	4	49.38	48.50	13	50,984	0.03%
2021/08/13	16	50.39	22	51.32	49.50	-6	51,529	-0.01%
2021/08/12	1	49.85	0.1	49.80	50.30	0.9	51,812	0.00%
2021/08/11	7	49.83	4	49.69	49.10	3	52,430	0.01%
2021/08/10	20	51.83	10	52.81	50.40	10	52,970	0.02%
2021/08/09	33	53.56	23	53.59	52.10	10	52,740	0.02%
2021/08/06	13	52.12	24	52.83	54.10	-11	51,535	-0.02%
2021/08/05	16	50.64	13	50.44	49.20	3	51,190	0.01%
2021/08/04	6	51.40	6	52.03	50.90	0	51,652	0.00%
2021/08/03	12	51.12	9	52.03	51.20	3	53,098	0.01%
2021/08/02	12	49.23	19	50.45	51.00	-7	53,338	-0.01%
2021/07/30	20	52.54	36	54.88	50.00	-16	54,107	-0.03%
2021/07/29	38	53.31	27.3	51.37	54.40	10.8	53,367	0.02%
2021/07/28	26	47.48	31	47.87	49.50	-5	52,449	-0.01%
2021/07/27	25.1	48.38	22	48.47	46.50	3.1	51,673	0.01%
2021/07/26	21	50.85	6	49.77	49.30	15	51,299	0.03%
2021/07/23	13	51.13	22	52.06	53.50	-9	50,976	-0.02%
2021/07/22	31	50.77	28.1	50.92	49.85	2.9	50,458	0.01%
2021/07/21	50.1	56.23	46	55.33	51.70	4.1	49,923	0.01%
2021/07/20	21	54.58	25.4	54.56	56.40	-4.4	49,293	-0.01%
2021/07/19	40	55.23	28	55.65	55.10	12	48,920	0.02%
2021/07/16	52.2	57.88	76	57.82	55.00	-23.9	48,672	-0.05%
2021/07/15	34	55.03	38	54.63	55.90	-4	47,599	-0.01%
2021/07/14	30.1	51.65	18.1	53.14	50.90	12	47,513	0.03%
2021/07/13	74.5	58.78	82.3	59.67	54.40	-7.8	46,883	-0.02%
2021/07/12	91.1	61.59	26.1	64.36	60.40	65.1	47,094	0.14%
2021/07/09	26	67.38	17	67.99	62.70	9	46,827	0.02%
2021/07/08	94.1	71.52	80.7	71.38	68.30	13.4	47,679	0.03%
2021/07/07	31.4	72.08	51	73.05	71.10	-19.6	46,134	-0.04%
2021/07/06	1	69.30	3.4	67.40	69.30	-2.4	44,771	-0.01%
2021/07/05	2	60.80	0	0.00	63.00	2	45,005	0.00%
2021/07/02	2	67.00	2	69.00	67.50	0	45,037	0.00%
2021/07/01	0	0.00	61	66.64	69.00	-61	45,081	-0.14%
2021/06/30	0	0.00	2.1	62.77	63.90	-2.1	45,006	0.00%
2021/06/29	3	59.17	106.1	62.50	59.00	-103.1	44,970	-0.23%	大賣/鉅額交易
2021/06/28	150	59.50	46	62.19	62.20	104	44,934	0.23%	大買/鉅額交易
2021/06/25	4	58.63	156.3	58.90	59.40	-152.3	44,861	-0.34%	大賣/鉅額交易
2021/06/24	213.1	57.23	4.4	56.71	60.90	208.7	44,838	0.47%	大買/鉅額交易
2021/06/23	6	62.10	0	0.00	62.10	6	44,587	0.01%
2021/06/22	18.3	68.52	15	68.63	68.90	3.3	44,606	0.01%
2021/06/21	20.5	62.28	4.1	62.91	63.80	16.5	44,233	0.04%
2021/06/18	25.1	55.32	20.2	56.18	58.00	5	45,082	0.01%
2021/06/17	78.1	51.27	61	51.55	52.80	17.1	45,290	0.04%
2021/06/16	71.1	47.02	86	47.30	48.05	-14.9	42,907	-0.03%
2021/06/15	61	41.57	97.1	42.13	43.70	-36.1	40,585	-0.09%
2021/06/11	107	39.28	149	39.24	39.75	-42	37,979	-0.11%	大買/大賣/
2021/06/10	41.1	35.75	47	36.18	36.15	-5.9	36,106	-0.02%
2021/06/09	110.1	37.82	76	38.18	36.60	34.1	35,605	0.10%	大買/
2021/06/08	3	36.90	56	36.52	36.90	-53	33,536	-0.16%
2021/06/07	33	33.99	46	33.37	33.55	-13	33,183	-0.04%
2021/06/04	67.1	37.20	15	37.51	35.45	52.1	32,705	0.16%
2021/06/03	53	38.81	179	38.99	38.30	-126	32,180	-0.39%	大賣/鉅額交易
2021/06/02	319	39.34	177	38.15	37.70	142	31,370	0.45%	大買/大賣/鉅額交易
2021/06/01	29	35.47	32.4	36.01	36.60	-3.4	29,844	-0.01%
2021/05/31	51	37.05	43	36.41	35.20	8	29,322	0.03%
2021/05/28	40	36.31	165	36.17	36.25	-125	28,468	-0.44%	大賣/鉅額交易
2021/05/27	232	36.39	443	36.07	35.55	-211	27,260	-0.77%	大買/大賣/鉅額交易
2021/05/26	385	34.81	105	34.08	34.70	280	26,202	1.07%	大買/大賣/鉅額交易
2021/05/25	127	34.11	266	35.44	33.00	-139	25,070	-0.55%	大買/大賣/鉅額交易
2021/05/24	204	32.86	180	30.96	33.25	24	23,739	0.10%	大買/大賣/
2021/05/21	214	29.76	39	29.33	30.25	175	23,232	0.75%	大買/鉅額交易
2021/05/20	14	27.39	18	28.31	27.50	-4	22,566	-0.02%
2021/05/19	49	27.97	56	27.70	27.90	-7	22,070	-0.03%
2021/05/18	29	26.93	11	26.58	26.95	18	21,209	0.08%
2021/05/17	0	0.00	2.1	25.20	25.20	-2.1	20,287	-0.01%
2021/05/14	4	31.00	8	28.84	27.95	-4	19,953	-0.02%
2021/05/13	3	31.22	4	31.98	31.05	-1	19,467	-0.01%
2021/05/12	13	36.45	212	38.14	34.45	-199	19,082	-1.04%	大賣/鉅額交易
2021/05/11	232.1	38.68	33.7	37.94	38.25	198.4	18,559	1.07%	大買/鉅額交易
2021/05/10	3	35.08	200	33.50	35.55	-197	16,953	-1.16%	大賣/鉅額交易
2021/05/07	209	31.65	6	32.12	32.35	203	16,299	1.25%	大買/鉅額交易
2021/05/05	6	28.01	0	0.00	28.15	6	14,974	0.04%
2021/04/29	1	28.80	1	28.80	29.00	0	14,880	0.00%
2021/04/28	2	29.30	5	29.30	28.30	-3	14,931	-0.02%
2021/04/27	5	28.45	0.5	28.65	28.85	4.5	14,965	0.03%
2021/04/26	1	28.25	2	28.13	28.85	-1	14,986	-0.01%
2021/04/23	0	0.00	66	27.00	27.00	-66	14,973	-0.44%
2021/04/22	1	30.00	2	35.55	30.00	-1	15,665	-0.01%
2021/04/21	1	33.25	7	32.01	33.30	-6	15,530	-0.04%
2021/04/20	15	29.90	31	29.57	30.30	-16	15,294	-0.10%
2021/04/19	0	0.00	81.5	26.76	27.55	-81.5	14,488	-0.56%
2021/04/16	107	24.52	7.8	24.38	25.05	99.2	14,367	0.69%	大買/
2021/04/15	2	23.18	2	22.78	22.80	0	13,506	0.00%
2021/04/14	113	22.52	51	22.94	23.00	62	13,125	0.47%	大買/
2021/04/13	4	21.51	7.7	20.78	21.65	-3.7	11,426	-0.03%
2021/04/12	1	19.50	6	20.09	19.70	-5	10,992	-0.05%
2021/04/09	2	19.00	8	18.40	18.80	-6	10,562	-0.06%
2021/04/08	7	19.78	0	0.00	19.65	7	10,215	0.07%
2021/04/07	9	18.77	2	18.68	19.35	7	10,214	0.07%
2021/04/01	1	18.00	1	17.85	18.00	0	10,401	0.00%
2021/03/31	1	17.90	24	18.12	18.00	-23	10,538	-0.22%
2021/03/30	0	0.00	3	18.20	17.65	-3	10,717	-0.03%
2021/03/29	1	18.30	2	18.30	18.20	-1	11,215	-0.01%
2021/03/26	1	17.70	0	0.00	17.75	1	11,431	0.01%
2021/03/25	4	16.61	1	16.80	16.45	3	11,419	0.03%
2021/03/24	2	17.55	2	16.15	17.15	0	11,581	0.00%
2021/03/23	24	18.08	57	18.85	17.55	-33	11,514	-0.29%
2021/03/22	86	18.62	38	18.62	18.75	48	10,458	0.46%
2021/03/19	60	16.51	61	16.11	17.05	-1	9,986	-0.01%
2021/03/18	3	14.70	20	14.79	15.50	-17	9,503	-0.18%
2021/03/17	4	14.05	14	13.95	14.10	-10	9,043	-0.11%
2021/03/16	10	13.34	20	13.23	13.85	-10	8,790	-0.11%
2021/03/15	10	12.20	13	12.66	12.75	-3	8,337	-0.04%
2021/03/12	1	11.65	11	11.65	11.60	-10	8,069	-0.12%
2021/03/11	10	11.75	10	12.00	11.75	0	8,026	0.00%
2021/03/10	11	11.85	5	11.90	11.70	6	7,905	0.08%
2021/03/09	0	0.00	30	11.83	11.80	-30	7,881	-0.38%
2021/03/08	20	11.75	12.5	11.79	11.65	7.5	7,835	0.10%
2021/03/05	1	11.45	0	0.00	11.45	1	7,790	0.01%
2021/02/22	0	0.00	3	11.90	12.10	-3	7,259	-0.04%
2021/02/19	23	11.61	3	11.63	11.50	20	7,117	0.28%
2021/02/18	0	0.00	2	11.35	11.35	-2	6,852	-0.03%
2021/02/05	2	9.93	0	0.00	9.90	2	6,741	0.03%
2021/02/02	5	10.70	5	10.20	10.35	0	7,029	0.00%
2021/02/01	3	9.73	3	10.20	9.91	0	6,936	0.00%
2021/01/29	5	9.94	0	0.00	9.81	5	6,910	0.07%
2021/01/28	0	0.00	5	10.20	10.25	-5	7,253	-0.07%
2021/01/27	5	9.99	0	0.00	9.96	5	7,213	0.07%
2021/01/22	1	10.35	0	9.99	10.25	1	7,138	0.01%
2021/01/21	1	9.74	0	9.98	9.72	1	7,113	0.01%
2021/01/20	2	10.01	0	0.00	9.56	2	7,016	0.03%
2021/01/18	2	10.75	0	0.00	11.00	2	6,890	0.03%
2021/01/15	12.1	12.77	0	0.00	11.20	12.1	6,737	0.18%
2021/01/14	1	11.90	0	12.05	12.35	1	5,819	0.02%
2021/01/13	1	11.20	0	11.95	11.25	1	5,699	0.02%
2021/01/12	0	0.00	1	12.10	12.05	-1	5,508	-0.02%
2021/01/08	0	0.00	5	12.00	12.40	-5	5,448	-0.09%
2021/01/07	5	11.35	0	0.00	11.40	5	5,419	0.09%
2021/01/04	0	0.00	1	13.05	13.10	-1	5,336	-0.02%
2020/12/29	0	0.00	2	15.20	13.20	-2	5,090	-0.04%
2020/12/28	2	14.50	163	14.17	14.50	-161	4,900	-3.29%	大賣/鉅額交易
2020/12/25	7	12.80	36	13.10	13.20	-29	4,643	-0.62%
2020/12/24	12	12.29	36	12.70	12.40	-24	4,435	-0.54%
2020/12/23	4	10.93	103	11.82	11.95	-99	4,179	-2.37%	大賣/
2020/12/22	6	10.95	50	10.95	10.90	-44	3,646	-1.21%
2020/12/21	0	0.00	30.1	9.98	9.98	-30.1	3,314	-0.91%
2020/12/18	0	0.00	33	9.08	9.08	-33	3,239	-1.02%
2020/12/15	11	8.30	10	8.43	8.03	1	2,864	0.03%
2020/12/14	10	7.89	0	0.00	7.94	10	2,668	0.37%
2020/12/11	14	7.40	0	0.00	7.33	14	2,575	0.54%
2020/12/10	2	7.66	0	0.00	7.55	2	2,564	0.08%
2020/12/08	0	0.00	1	7.70	7.79	-1	2,572	-0.04%
2020/12/07	3	7.37	0	0.00	7.40	3	2,475	0.12%
2020/11/30	15	7.62	0	0.00	7.63	15	2,732	0.55%
2020/11/10	3	7.60	4	7.41	7.20	-1	2,747	-0.04%
2020/11/09	0	0.00	5	7.37	7.29	-5	2,431	-0.21%
2020/11/05	2	7.24	0	0.00	7.19	2	2,383	0.08%
2020/11/04	0	0.00	10	6.96	7.03	-10	2,016	-0.50%
2020/11/03	10	7.09	0	0.00	6.95	10	2,005	0.50%
2020/10/28	5	7.10	0	0.00	6.99	5	1,802	0.28%
2020/10/26	0	7.30	0	0.00	7.39	0	1,757	0.00%
2020/10/22	0	0.00	10	6.83	6.78	-10	1,661	-0.60%
2020/10/20	10	6.73	0	0.00	6.72	10	1,672	0.60%
2020/10/19	0	0.00	5	6.73	6.78	-5	1,675	-0.30%
2020/10/15	5	6.68	0	0.00	6.64	5	1,673	0.30%
2020/09/21	0.1	7.01	0	0.00	7.05	0.1	1,818	0.01%
2020/09/09	0	0.00	1	7.75	7.92	-1	1,807	-0.06%
2020/09/08	6	8.12	6	8.07	7.85	0	1,773	0.00%
2020/09/01	1	7.24	12	7.31	7.30	-11	1,740	-0.63%
2020/08/24	0	0.00	5	6.10	6.12	-5	1,517	-0.33%
2020/08/06	0	0.00	0.7	6.00	6.02	-0.7	1,465	-0.05%
2020/08/05	5	6.00	0	0.00	5.97	5	1,464	0.34%
2020/07/06	0	0.00	6	7.16	7.09	-6	1,472	-0.41%
2020/07/03	13	7.02	5	6.70	6.90	8	1,429	0.56%
2020/06/24	0	6.50	0	0.00	6.52	0	1,191	0.00%
2020/06/11	0	0.00	1	6.13	6.13	-1	1,049	-0.10%
2020/06/09	5	6.60	0	0.00	6.55	5	984	0.51%
2020/06/02	1	5.15	0	0.00	5.15	1	712	0.14%
2020/05/19	0	0.00	3	5.06	5.00	-3	625	-0.48%
2020/05/18	3	4.94	0	0.00	4.95	3	615	0.49%
2020/02/20	0.2	6.93	0	0.00	6.99	0.2	236	0.08%
2019/12/31	0	0.00	0.4	8.05	8.10	-0.4	174	-0.24%
2019/09/11	0	0.00	0.7	8.83	8.86	-0.7	283	-0.23%
2019/07/19	0	0.00	2	9.26	9.30	-2	301	-0.66%
2019/02/25	1	10.65	0	0.00	10.40	1	566	0.18%
2019/01/15	0	0.00	2	7.39	7.39	-2	564	-0.35%
2019/01/10	0	0.00	30	7.47	7.41	-30	706	-4.25%
2019/01/07	3	7.41	10	7.45	7.45	-7	781	-0.90%
2019/01/04	0	0.00	10	7.45	7.45	-10	780	-1.28%
2018/12/19	0	0.00	11	7.69	7.58	-11	761	-1.45%
2018/11/19	0	0.00	1.1	7.19	7.22	-1.1	624	-0.18%
2018/11/09	1	7.21	1	7.21	7.21	0	705	0.00%
2018/10/22	0	0.00	10	8.40	8.18	-10	823	-1.21%
2018/09/25	0	0.00	0.1	7.90	7.92	-0.1	675	-0.01%
2018/08/23	0	0.00	14	8.35	8.21	-14	917	-1.53%
2018/08/07	0	0.00	30	8.19	8.00	-30	820	-3.66%
2018/08/01	1	7.55	0	0.00	7.58	1	756	0.13%
2018/06/22	0	0.00	20	7.65	7.48	-20	918	-2.18%
2018/06/01	0	0.00	10	7.51	7.45	-10	1,192	-0.84%
2018/05/09	0	0.00	22	7.93	7.84	-22	1,096	-2.01%
2018/05/08	0	0.00	32	7.84	7.81	-32	1,087	-2.94%
2018/05/07	0	0.00	90	8.08	8.03	-90	1,079	-8.34%
2018/05/04	0	0.00	155	7.69	7.83	-155	1,047	-14.80%	大賣/鉅額交易
2018/05/03	0	0.00	40	7.45	7.47	-40	1,007	-3.97%
2018/04/30	0	0.00	27	7.43	7.40	-27	1,011	-2.67%
2018/04/26	0	0.00	10	7.39	7.34	-10	1,013	-0.99%
2018/04/20	0	0.00	3	7.45	7.39	-3	1,016	-0.30%
2018/04/19	0	0.00	40	7.44	7.45	-40	1,013	-3.95%
2018/04/18	0	0.00	1	7.40	7.44	-1	1,011	-0.10%
2018/04/12	0	0.00	102	7.63	7.57	-102	1,024	-9.96%	大賣/鉅額交易
2018/04/11	0	0.00	18	7.45	7.49	-18	1,018	-1.77%
2018/04/10	0	0.00	20	7.36	7.39	-20	1,012	-1.98%
2018/04/02	5	7.15	26	7.25	7.20	-21	1,093	-1.92%
2018/03/30	0	0.00	21	7.33	7.32	-21	1,075	-1.95%
2018/03/28	0	0.00	3	7.30	7.34	-3	1,045	-0.29%
2018/03/27	5	7.29	7	7.50	7.39	-2	1,034	-0.19%
2018/03/26	3	7.31	55	7.35	7.40	-52	987	-5.26%
2018/03/23	5	7.11	10	7.14	7.17	-5	677	-0.74%
2018/03/22	3	7.89	74	8.28	7.89	-71	515	-13.78%
2018/02/27	2	8.92	0	0.00	8.91	2	558	0.36%
2018/01/05	0	0.00	20	9.41	9.39	-20	495	-4.04%