四維航 (5608)-第一金-豐原券商分點個股進出

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
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121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-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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
2024/11/21	0	0.00	1	19.20	19.30	-1	1,824	-0.05%
2024/11/19	0	0.00	6	19.13	19.20	-6	1,760	-0.34%
2024/11/18	5	18.85	0	0.00	18.95	5	1,738	0.29%
2024/11/15	0	0.00	21	19.15	19.05	-21	1,740	-1.21%
2024/11/14	1	18.85	4.3	18.58	18.55	-3.3	1,709	-0.19%
2024/11/13	1.3	18.72	0	0.00	18.80	1.3	1,705	0.07%
2024/11/12	0	0.00	2	19.05	18.80	-2	1,659	-0.12%
2024/11/08	2	18.20	3	18.35	17.90	-1	1,549	-0.06%
2024/11/04	5	17.93	0	0.00	17.80	5	1,628	0.31%
2024/11/01	0	0.00	2.2	17.79	18.10	-2.2	1,709	-0.13%
2024/10/30	1	17.45	0	0.00	17.45	1	1,713	0.06%
2024/10/28	0	0.00	9	17.95	17.90	-9	1,722	-0.52%
2024/10/24	1	17.80	0	0.00	17.75	1	1,742	0.06%
2024/10/22	101	18.10	0	0.00	17.90	101	1,765	5.72%	大買/鉅額交易
2024/10/16	2	17.83	0	0.00	17.85	2	1,869	0.11%
2024/10/14	1	17.80	0	0.00	17.90	1	1,900	0.05%
2024/10/11	1	17.85	0	0.00	17.80	1	1,922	0.05%
2024/10/09	3	17.98	0	0.00	17.80	3	1,947	0.15%
2024/10/08	0	0.00	4	18.20	18.15	-4	1,973	-0.20%
2024/10/07	1	18.00	1	18.15	18.15	0	2,046	0.00%
2024/10/04	1	18.35	4	18.35	18.35	-3	2,137	-0.14%
2024/09/30	2	19.20	1	19.25	19.00	1	2,182	0.05%
2024/09/27	0	0.00	4	19.40	19.35	-4	2,176	-0.18%
2024/09/26	1	18.10	0	0.00	18.00	1	2,080	0.05%
2024/09/20	0	0.00	3	17.55	17.30	-3	2,057	-0.15%
2024/09/09	0	0.00	1	17.15	17.10	-1	2,494	-0.04%
2024/09/06	2	17.20	0	0.00	17.20	2	2,616	0.08%
2024/09/05	5	17.33	0	0.00	17.20	5	3,001	0.17%
2024/09/04	1	17.35	1	17.30	17.15	0	3,373	0.00%
2024/09/02	0	0.00	1	18.05	18.00	-1	4,103	-0.02%
2024/08/23	1	17.60	0	0.00	17.85	1	6,004	0.02%
2024/08/21	1	17.75	0	0.00	17.80	1	6,855	0.01%
2024/08/16	0	0.00	1	17.95	17.85	-1	6,943	-0.01%
2024/08/13	1	17.70	0.2	17.90	17.70	0.8	7,114	0.01%
2024/08/09	4	17.90	0	0.00	17.75	4	7,556	0.05%
2024/08/08	0	0.00	2	17.75	17.75	-2	8,069	-0.02%
2024/08/07	1	17.70	0	0.00	18.15	1	8,507	0.01%
2024/08/06	2	17.00	0	0.00	17.00	2	8,793	0.02%
2024/08/05	2	17.10	0	0.00	17.05	2	8,888	0.02%
2024/08/01	0	0.00	0.3	19.40	19.35	-0.3	9,155	0.00%
2024/07/29	6	18.80	0	0.00	18.70	6	9,244	0.06%
2024/07/22	1	19.00	0	0.00	19.00	1	9,545	0.01%
2024/07/19	5	19.20	0	0.00	19.20	5	9,510	0.05%
2024/07/18	3	19.83	1	19.80	19.80	2	9,483	0.02%
2024/07/16	1	20.00	0	0.00	19.90	1	9,503	0.01%
2024/07/12	1	19.95	0	0.00	19.95	1	9,590	0.01%
2024/07/10	6	19.93	0	0.00	19.90	6	9,594	0.06%
2024/07/09	7	19.99	27	20.00	20.00	-20	9,601	-0.21%
2024/07/08	4	20.55	0	0.00	20.55	4	9,615	0.04%
2024/07/04	4	21.60	0	0.00	21.60	4	9,483	0.04%
2024/06/28	2	21.15	20	21.28	21.15	-18	9,173	-0.20%
2024/06/27	0	0.00	44	21.25	21.05	-44	9,152	-0.48%
2024/06/26	20	21.25	0	0.00	21.20	20	9,130	0.22%
2024/06/24	1	21.00	0	0.00	20.85	1	9,074	0.01%
2024/06/21	8	21.24	0	0.00	21.10	8	9,069	0.09%
2024/06/20	0	0.00	2	21.20	21.15	-2	9,020	-0.02%
2024/06/14	16	21.02	26	21.28	21.30	-10	8,865	-0.11%
2024/06/13	0	0.00	20	20.60	20.70	-20	8,797	-0.23%
2024/06/12	15	20.63	11	20.55	20.55	4	8,707	0.05%
2024/06/11	34	24.59	4	23.80	22.60	30	8,327	0.36%
2024/06/07	27	24.28	30.2	24.13	24.20	-3.2	7,965	-0.04%
2024/06/06	127	24.46	62	23.91	24.20	65	7,763	0.84%	大買/
2024/06/05	55	23.96	106	23.25	24.15	-51	7,248	-0.70%	大賣/
2024/06/04	21	22.65	27	22.53	22.45	-6	6,881	-0.09%
2024/06/03	16	23.01	15.5	23.41	22.90	0.5	6,814	0.01%
2024/05/31	6	23.33	8	23.69	23.15	-2	6,685	-0.03%
2024/05/30	38	23.58	43	23.85	23.45	-5	6,477	-0.08%
2024/05/29	142	24.31	80	24.44	23.60	62	6,203	1.00%	大買/
2024/05/28	87	22.45	78	22.69	23.65	9	5,445	0.17%
2024/05/27	31	21.40	22	21.88	21.80	9	4,830	0.19%
2024/05/23	1	20.75	0	0.00	20.60	1	4,677	0.02%
2024/05/22	1.5	21.18	50	20.77	21.15	-48.5	4,666	-1.04%
2024/05/21	1	20.50	0	0.00	20.55	1	4,653	0.02%
2024/05/20	4	20.99	0	0.00	20.90	4	4,684	0.09%
2024/05/17	22	21.25	6	21.25	21.30	16	4,658	0.34%
2024/05/16	63	21.68	170	21.74	21.95	-107	4,568	-2.34%	大賣/鉅額交易
2024/05/15	64	22.14	72	21.85	21.70	-8	4,428	-0.18%
2024/05/14	244	21.69	200	21.54	22.00	44	4,119	1.07%	大買/大賣/
2024/05/13	190	21.69	143	21.55	21.35	47	3,602	1.30%	大買/大賣/
2024/05/10	60	20.66	19	20.62	20.75	41	3,189	1.29%
2024/05/09	42	20.37	16	20.39	20.30	26	2,889	0.90%
2024/05/08	7	20.29	16	20.47	19.85	-9	2,730	-0.33%
2024/05/07	0	0.00	1	19.95	19.70	-1	2,422	-0.04%
2024/05/03	1	19.60	0	0.00	19.55	1	2,347	0.04%
2024/05/02	1	19.75	0	0.00	19.70	1	2,310	0.04%
2024/04/30	3.8	19.98	3	20.00	20.10	0.8	2,282	0.04%
2024/04/26	0	0.00	1	19.45	19.35	-1	2,060	-0.05%
2024/04/24	0	0.00	1	18.75	18.85	-1	1,990	-0.05%
2024/04/22	3	18.87	0	0.00	18.55	3	2,014	0.15%
2024/04/19	1	18.65	1	19.20	18.55	0	1,982	0.00%
2024/04/17	1	18.50	2	18.50	18.45	-1	1,895	-0.05%
2024/04/15	2	19.38	1	19.55	19.30	1	1,958	0.05%
2024/04/12	2	19.10	2	19.10	19.45	0	1,975	0.00%
2024/04/11	1	18.65	0	0.00	18.65	1	1,996	0.05%
2024/04/02	1	18.45	0	0.00	18.45	1	2,310	0.04%
2024/03/28	0	0.00	1	18.50	18.40	-1	2,567	-0.04%
2024/03/26	1	18.90	0	0.00	18.55	1	2,817	0.04%
2024/03/25	1	18.95	0	0.00	19.05	1	2,837	0.04%
2024/03/19	1	19.50	0	0.00	19.45	1	3,173	0.03%
2024/03/14	0	0.00	0	19.45	19.35	0	3,293	0.00%
2024/03/05	0	0.00	4.1	20.05	20.10	-4.1	6,441	-0.06%
2024/03/04	0	0.00	5	19.75	19.80	-5	7,003	-0.07%
2024/02/29	15	19.82	0.1	19.95	20.10	14.9	7,190	0.21%
2024/02/27	1	19.35	0	0.00	19.30	1	7,128	0.01%
2024/02/23	1	19.65	0	0.00	19.65	1	7,108	0.01%
2024/02/22	0	0.00	1.1	20.10	20.10	-1.1	7,088	-0.01%
2024/02/21	1	20.00	0	0.00	20.05	1	7,042	0.01%
2024/02/20	0.1	19.80	0	0.00	19.70	0.1	6,968	0.00%
2024/02/05	0	0.00	0	18.80	18.85	0	6,951	0.00%
2024/02/02	0	0.00	3	19.05	19.05	-3	6,947	-0.04%
2024/01/30	0	0.00	0	19.40	19.35	0	6,918	0.00%
2024/01/29	1	19.35	0	0.00	19.65	1	6,912	0.01%
2024/01/24	0.1	19.95	0	0.00	19.70	0.1	6,922	0.00%
2024/01/23	0	0.00	2	19.60	19.60	-2	6,912	-0.03%
2024/01/22	2	19.45	0.4	19.54	19.45	1.6	6,907	0.02%
2024/01/18	1	19.30	0	0.00	19.35	1	6,893	0.01%
2024/01/17	0	0.00	2.1	19.15	19.10	-2.1	6,882	-0.03%
2024/01/16	0.1	19.68	2	19.53	19.50	-1.9	6,859	-0.03%
2024/01/15	2	20.08	1	20.15	20.00	1	6,851	0.01%
2024/01/12	0	0.00	2	20.00	20.00	-2	6,861	-0.03%
2024/01/11	1	19.90	0.3	19.90	19.90	0.7	6,897	0.01%
2024/01/10	2	19.80	0.2	20.30	19.80	1.8	6,925	0.03%
2024/01/09	2.2	20.46	1	20.40	20.30	1.2	6,893	0.02%
2024/01/08	2	21.40	1	21.20	21.30	1	6,839	0.02%
2024/01/05	6	21.47	0	0.00	21.70	6	6,793	0.09%
2024/01/04	2	21.68	2.8	21.72	21.55	-0.8	6,685	-0.01%
2024/01/02	1	20.95	0	0.00	20.75	1	6,532	0.02%
2023/12/29	0	0.00	0.2	20.65	20.55	-0.2	6,453	0.00%
2023/12/28	0.1	20.69	1	20.60	20.55	-0.9	6,461	-0.01%
2023/12/27	2	20.90	3	20.95	20.90	-1	6,449	-0.02%
2023/12/25	1.7	20.71	3	20.50	20.40	-1.3	6,355	-0.02%
2023/12/21	4	22.08	1	21.50	22.10	3	6,181	0.05%
2023/12/20	0	21.50	0	0.00	21.45	0	6,018	0.00%
2023/12/19	1.1	21.79	0	0.00	21.40	1.1	5,989	0.02%
2023/12/18	5	21.51	0	0.00	21.70	5	5,966	0.08%
2023/12/15	0	21.20	0	0.00	21.25	0	5,984	0.00%
2023/12/14	0.1	21.20	4	21.30	21.10	-3.9	6,033	-0.07%
2023/12/13	0	21.60	0	0.00	21.65	0	6,061	0.00%
2023/12/12	0	21.90	2	21.85	21.65	-2	6,318	-0.03%
2023/12/11	0	21.95	3	21.92	22.00	-3	6,362	-0.05%
2023/12/08	0.3	22.09	0	0.00	22.15	0.3	6,290	0.00%
2023/12/07	24.1	22.75	20	22.55	22.50	4.1	6,127	0.07%
2023/12/06	0	0.00	2.3	23.61	23.55	-2.3	5,917	-0.04%
2023/12/05	28	24.16	224	24.38	24.00	-196	5,593	-3.50%	大賣/鉅額交易
2023/12/04	7	22.12	13.5	22.75	23.35	-6.5	4,171	-0.16%
2023/12/01	2	20.73	0	0.00	21.25	2	3,637	0.05%
2023/11/30	8	20.18	2	20.25	19.95	6	3,249	0.18%
2023/11/29	14	19.70	5	19.70	19.80	9	3,115	0.29%
2023/11/28	0	0.00	65	20.20	20.20	-65	2,523	-2.58%
2023/11/17	1	18.05	2	18.00	18.00	-1	2,569	-0.04%
2023/11/13	2	17.43	0	0.00	17.30	2	3,343	0.06%
2023/11/09	0	0.00	1	17.75	17.75	-1	3,359	-0.03%
2023/11/08	0	0.00	1	17.90	17.85	-1	3,395	-0.03%
2023/11/07	1	17.90	1	17.90	17.90	0	3,521	0.00%
2023/11/06	1	18.05	0	0.00	18.20	1	3,529	0.03%
2023/11/03	0	0.00	1.2	18.30	18.15	-1.2	3,537	-0.03%
2023/11/01	0.6	17.85	0	0.00	17.80	0.6	3,551	0.02%
2023/10/31	2	17.90	0	0.00	17.70	2	3,556	0.06%
2023/10/19	1	19.20	1	18.75	18.80	0	3,831	0.00%
2023/10/16	1	18.70	0	0.00	18.70	1	3,798	0.03%
2023/10/13	11	19.00	0	0.00	18.95	11	3,845	0.29%
2023/10/11	0	0.00	0.1	19.50	19.10	-0.1	3,896	0.00%
2023/10/06	0	0.00	0.1	19.60	19.60	-0.1	3,913	0.00%
2023/10/04	5.1	19.14	0	0.00	19.15	5.1	3,898	0.13%
2023/10/02	10	19.10	0	0.00	19.15	10	3,882	0.26%
2023/09/26	0.1	19.85	0	0.00	19.55	0.1	3,842	0.00%
2023/09/25	0	0.00	10	19.80	19.85	-10	3,897	-0.26%
2023/09/22	0.1	20.00	0	0.00	19.90	0.1	3,917	0.00%
2023/09/21	10	20.10	0	0.00	20.00	10	3,909	0.26%
2023/09/20	42.1	20.85	1	20.45	20.45	41.1	3,869	1.06%
2023/09/18	1.3	20.74	1	20.55	20.55	0.3	3,597	0.01%
2023/09/15	3	20.50	40.1	20.84	20.55	-37.1	3,512	-1.06%
2023/09/14	0.1	19.80	0	0.00	19.75	0.1	3,182	0.00%
2023/09/05	1	19.30	0	0.00	19.45	1	3,160	0.03%
2023/09/04	10	18.99	0	0.00	19.35	10	3,185	0.31%
2023/08/31	4	19.30	0	0.00	19.15	4	3,179	0.13%
2023/08/30	11	19.38	0	0.00	19.25	11	3,199	0.34%
2023/08/29	4	19.38	0	0.00	19.65	4	3,199	0.13%
2023/08/28	0	0.00	0.2	19.25	19.15	-0.2	3,217	-0.01%
2023/08/24	1	19.70	0	0.00	19.70	1	3,164	0.03%
2023/08/23	2	20.45	0	0.00	20.25	2	3,126	0.06%
2023/08/22	0	0.00	1	20.45	20.45	-1	3,054	-0.03%
2023/08/21	2	20.28	0	0.00	20.10	2	2,924	0.07%
2023/08/18	0	0.00	1	20.40	20.40	-1	2,443	-0.04%
2023/08/17	0	0.00	1.1	18.59	18.55	-1.1	2,310	-0.05%
2023/08/15	0	0.00	1	18.15	18.15	-1	2,295	-0.04%
2023/08/14	1.2	17.79	6	17.70	17.55	-4.9	2,277	-0.21%
2023/08/09	2	18.90	0	0.00	18.85	2	2,121	0.09%
2023/08/08	0.1	19.25	0	0.00	19.00	0.1	2,113	0.01%
2023/08/04	1	19.45	0	0.00	19.55	1	2,153	0.05%
2023/08/02	1	19.50	0	0.00	19.40	1	2,161	0.05%
2023/08/01	1	19.75	0	0.00	19.75	1	2,201	0.05%
2023/07/31	0	0.00	4	19.59	19.55	-4	2,185	-0.18%
2023/07/28	4	20.11	2	20.25	20.00	2	2,149	0.09%
2023/07/27	3	19.57	0	0.00	19.70	3	2,062	0.15%
2023/07/26	1	19.20	0	0.00	19.10	1	2,021	0.05%
2023/07/24	1	19.00	0	0.00	19.00	1	2,014	0.05%
2023/07/21	2	19.95	0	0.00	19.80	2	1,997	0.10%
2023/07/19	0	0.00	2	20.35	20.10	-2	1,989	-0.10%
2023/07/18	1.1	20.51	0	0.00	20.40	1.1	2,023	0.05%
2023/07/14	0	0.00	6	22.15	22.30	-6	1,989	-0.30%
2023/07/13	0.5	21.90	1	22.10	21.70	-0.5	2,005	-0.02%
2023/07/12	2	22.35	0	0.00	22.30	2	2,005	0.10%
2023/07/10	50	22.77	0	0.00	22.75	50	2,026	2.47%
2023/07/07	50	23.15	0	0.00	23.10	50	2,052	2.44%
2023/07/05	2	23.35	0	0.00	23.40	2	2,125	0.09%
2023/07/04	50	23.65	4	23.60	23.55	46	2,185	2.11%
2023/07/03	5	23.67	1	23.50	23.50	4	2,209	0.18%
2023/06/29	0	0.00	16.3	22.50	22.55	-16.3	2,179	-0.75%
2023/06/27	4	22.96	0	0.00	22.90	4	2,254	0.18%
2023/06/19	1	23.30	0	0.00	23.35	1	2,520	0.04%
2023/06/15	0.2	23.50	0	0.00	23.65	0.2	2,577	0.01%
2023/06/13	1	23.15	0	0.00	23.15	1	2,765	0.04%
2023/06/08	0	0.00	1	23.60	23.55	-1	3,264	-0.03%
2023/06/06	1	23.20	0	0.00	23.15	1	3,690	0.03%
2023/06/05	2	23.10	1	23.05	23.00	1	3,938	0.03%
2023/06/01	0.1	22.60	0	0.00	22.50	0.1	4,484	0.00%
2023/05/30	0.1	23.20	0	0.00	22.90	0.1	5,964	0.00%
2023/05/26	1.1	23.13	5	23.00	23.00	-3.9	8,096	-0.05%
2023/05/25	1.1	23.65	0	0.00	23.50	1.1	8,546	0.01%
2023/05/24	0.1	23.90	2	23.93	23.85	-1.9	8,656	-0.02%
2023/05/23	0.1	24.00	1	23.85	23.85	-1	8,694	-0.01%
2023/05/19	1	23.65	0	0.00	23.50	1	8,705	0.01%
2023/05/11	1	23.55	0	0.00	23.65	1	8,862	0.01%
2023/05/10	0	0.00	1	24.10	24.10	-1	8,858	-0.01%
2023/05/09	1	23.40	0	0.00	23.30	1	8,828	0.01%
2023/05/08	3	23.55	0	0.00	23.40	3	8,844	0.03%
2023/05/05	0	24.45	0	0.00	24.40	0	8,932	0.00%
2023/05/03	0.3	24.52	0	0.00	24.30	0.3	9,031	0.00%
2023/05/02	1	24.65	1	24.70	24.65	0	9,054	0.00%
2023/04/28	1	25.15	0	0.00	25.10	1	9,074	0.01%
2023/04/27	0.1	24.80	0	0.00	24.60	0.1	9,137	0.00%
2023/04/25	2	24.78	0	0.00	24.55	2	9,128	0.02%
2023/04/21	1	25.70	0	0.00	25.50	1	9,128	0.01%
2023/04/19	1	26.45	21	26.54	26.35	-20	9,142	-0.22%
2023/04/18	1	26.95	0	0.00	26.75	1	9,138	0.01%
2023/04/17	0.1	27.30	2	27.28	27.30	-1.9	9,142	-0.02%
2023/04/14	1	26.80	1	27.10	27.10	0	9,195	0.00%
2023/04/13	1	26.95	0	0.00	26.85	1	9,191	0.01%
2023/04/12	0	26.95	1	26.90	26.95	-1	9,219	-0.01%
2023/04/11	0	0.00	1	27.05	27.05	-1	9,229	-0.01%
2023/04/07	2.1	27.15	1	27.20	27.25	1.1	9,327	0.01%
2023/04/06	1	26.70	0	0.00	26.60	1	9,454	0.01%
2023/03/31	0	0.00	1.2	26.46	26.30	-1.2	9,552	-0.01%
2023/03/29	0.1	26.50	0	0.00	26.30	0.1	10,589	0.00%
2023/03/28	1.2	26.55	4	26.63	26.45	-2.8	10,780	-0.03%
2023/03/27	3	26.93	1	26.95	27.05	2	10,957	0.02%
2023/03/23	1	26.40	1	26.50	26.20	0	11,589	0.00%
2023/03/22	1.1	27.21	0	0.00	27.10	1.1	11,652	0.01%
2023/03/21	0	0.00	8	27.15	27.35	-8	11,700	-0.07%
2023/03/17	50	27.45	9	27.30	27.45	41	11,858	0.35%
2023/03/16	1	27.80	0	0.00	27.20	1	11,863	0.01%
2023/03/15	8	28.63	3	28.98	28.10	5	11,814	0.04%
2023/03/14	0	0.00	1	28.25	28.55	-1	11,682	-0.01%
2023/03/13	2	28.95	6	28.75	28.85	-4	11,698	-0.03%
2023/03/10	12	28.93	13	28.81	28.65	-1	11,695	-0.01%
2023/03/09	1	29.50	0	0.00	29.45	1	11,772	0.01%
2023/03/08	7.1	29.25	8	29.33	29.20	-1	11,774	-0.01%
2023/03/07	3.1	30.30	14	30.28	30.15	-10.9	11,672	-0.09%
2023/03/06	4.2	30.69	16	30.39	30.50	-11.8	11,831	-0.10%
2023/03/03	38.1	29.89	24.1	30.61	30.80	14	11,762	0.12%
2023/03/02	46.2	29.76	236	29.22	29.70	-189.8	11,512	-1.65%	大賣/鉅額交易
2023/03/01	108	28.95	67.2	28.23	28.40	40.8	10,692	0.38%	大買/
2023/02/24	187	28.22	8	27.54	28.60	179	9,782	1.83%	大買/鉅額交易
2023/02/23	8	25.59	7	25.39	26.10	1	8,677	0.01%
2023/02/22	6	24.65	5	24.79	24.60	1	8,298	0.01%
2023/02/21	0	24.35	2	24.35	24.35	-2	8,256	-0.02%
2023/02/16	2	23.90	0	0.00	23.80	2	9,135	0.02%
2023/02/15	0	0.00	0	23.60	23.60	0	9,238	0.00%
2023/02/13	1	23.40	2	23.40	23.35	-1	9,331	-0.01%
2023/02/10	0	0.00	3	24.05	24.05	-3	9,472	-0.03%
2023/02/08	0	0.00	2	24.70	24.65	-2	9,803	-0.02%
2023/02/06	0	0.00	3	24.82	24.85	-3	9,893	-0.03%
2023/02/03	4	25.33	2	25.50	25.25	2	9,994	0.02%
2023/02/01	1	25.20	0	0.00	25.05	1	9,828	0.01%
2023/01/31	1	24.90	1	25.10	24.95	0	9,801	0.00%
2023/01/30	1	24.50	0	0.00	24.60	1	9,787	0.01%
2023/01/17	3	24.73	1.1	24.51	24.65	1.9	9,777	0.02%
2023/01/13	8	24.15	8	24.05	24.00	0	9,736	0.00%
2023/01/11	4	24.20	1	24.50	24.20	3	9,747	0.03%
2023/01/10	1	24.60	0	0.00	24.20	1	9,755	0.01%
2023/01/06	4	24.05	1	24.15	24.20	3	9,808	0.03%
2023/01/04	4	24.60	0	0.00	24.35	4	9,848	0.04%
2023/01/03	8	24.90	8	25.15	25.00	0	9,807	0.00%
2022/12/28	0	0.00	1	25.05	25.05	-1	9,954	-0.01%
2022/12/27	1	25.80	0	0.00	25.45	1	9,993	0.01%
2022/12/26	0	0.00	5	25.65	25.60	-5	9,946	-0.05%
2022/12/23	1	26.45	6	26.25	26.45	-5	9,782	-0.05%
2022/12/22	10.1	27.63	3.4	27.73	26.65	6.7	9,662	0.07%
2022/12/21	0	0.00	3	26.27	26.25	-3	8,896	-0.03%
2022/12/20	0	25.45	4	25.74	25.45	-4	8,722	-0.05%
2022/12/19	6.2	26.47	1	26.30	25.35	5.2	8,595	0.06%
2022/12/16	15.2	26.42	12.1	26.43	26.25	3.1	8,458	0.04%
2022/12/15	0	0.00	3	25.52	25.65	-3	8,039	-0.04%
2022/12/14	2	24.68	0	0.00	24.70	2	8,006	0.02%
2022/12/13	1	25.90	0	0.00	25.60	1	7,850	0.01%
2022/12/09	0	0.00	1	25.80	26.00	-1	7,872	-0.01%
2022/12/08	0	0.00	1	24.95	25.05	-1	7,941	-0.01%
2022/12/07	1	25.30	2	24.90	25.10	-1	7,959	-0.01%
2022/12/06	2	25.63	2	25.43	25.15	0	7,863	0.00%
2022/12/05	1	25.80	0.1	25.75	25.60	1	7,800	0.01%
2022/12/02	1	25.85	3.1	25.85	25.80	-2.1	7,704	-0.03%
2022/12/01	4.1	26.25	7.1	26.20	26.15	-3	7,618	-0.04%
2022/11/30	6	25.33	3	25.10	25.10	3	7,320	0.04%
2022/11/29	16	24.97	11	25.30	25.25	5	7,262	0.07%
2022/11/28	7	25.49	8	25.11	24.80	-1	7,178	-0.01%
2022/11/25	1.1	25.07	7	25.06	24.80	-5.9	6,882	-0.09%
2022/11/24	9	24.08	5	24.08	23.95	4	6,605	0.06%
2022/11/23	0	0.00	1	23.55	23.65	-1	6,241	-0.02%
2022/11/22	3	23.40	0.2	23.55	23.15	2.9	6,260	0.05%
2022/11/21	2	24.00	0	0.00	23.55	2	6,216	0.03%
2022/11/17	1	25.00	2	25.20	25.00	-1	6,069	-0.02%
2022/11/16	4	25.10	1	25.35	24.95	3	6,012	0.05%
2022/11/15	7.1	24.89	1	25.30	24.95	6.1	5,867	0.10%
2022/11/14	1	24.60	4	24.00	24.50	-3	5,499	-0.05%
2022/11/11	1	23.10	0	0.00	22.90	1	5,274	0.02%
2022/11/09	8	23.35	10	23.40	23.35	-2	5,225	-0.04%
2022/11/08	9	24.13	11	23.32	23.20	-2	5,211	-0.04%
2022/11/07	4	22.91	6	22.93	23.50	-2	5,072	-0.04%
2022/11/04	4	22.38	4	22.15	22.10	0	4,849	0.00%
2022/11/02	1	22.35	1	22.10	22.00	0	4,731	0.00%
2022/11/01	14	22.25	8	22.10	22.00	6	4,681	0.13%
2022/10/31	1	23.00	0	0.00	22.95	1	4,593	0.02%
2022/10/27	9	24.04	8	24.20	24.25	1	4,627	0.02%
2022/10/24	0	0.00	6	24.95	24.80	-6	4,708	-0.13%
2022/10/21	8	24.49	2	24.23	23.90	6	4,699	0.13%
2022/10/20	2	24.10	1	24.00	24.40	1	4,703	0.02%
2022/10/18	11	24.96	10	24.70	24.75	1	4,725	0.02%
2022/10/17	0	0.00	1	23.80	24.65	-1	4,804	-0.02%
2022/10/14	1	25.50	0	0.00	25.30	1	4,938	0.02%
2022/10/12	2	26.40	0	0.00	26.10	2	5,050	0.04%
2022/10/11	0	0.00	3	27.62	27.30	-3	5,033	-0.06%
2022/10/07	10	28.20	12.2	27.88	28.20	-2.2	5,016	-0.04%
2022/10/06	5	28.00	3	27.63	28.20	2	5,012	0.04%
2022/10/05	1	27.80	1	28.00	27.80	0	4,976	0.00%
2022/10/04	1.1	26.84	1	26.30	27.05	0.1	4,909	0.00%
2022/10/03	1	24.80	0	0.00	25.10	1	4,834	0.02%
2022/09/29	0	0.00	0	24.55	24.40	0	4,901	0.00%
2022/09/28	11	25.41	12	24.81	24.10	-1	4,936	-0.02%
2022/09/27	0	0.00	1	26.50	26.55	-1	4,900	-0.02%
2022/09/23	10	28.85	10	28.95	28.65	0	4,933	0.00%
2022/09/22	1	28.00	0	0.00	28.15	1	4,893	0.02%
2022/09/21	2	28.58	1	28.45	28.30	1	4,823	0.02%
2022/09/20	10	27.80	10	27.40	27.40	0	4,735	0.00%
2022/09/16	2	28.18	6	28.58	29.00	-4	4,918	-0.08%
2022/09/15	13	28.10	23	28.33	28.40	-10	4,890	-0.20%
2022/09/14	14	26.56	19	27.02	27.15	-5	4,792	-0.10%
2022/09/13	25	26.79	18	26.90	26.70	7	4,781	0.15%
2022/09/12	16	26.93	14.2	26.77	27.05	1.8	4,898	0.04%
2022/09/08	10	26.45	11	26.96	26.45	-1	4,919	-0.02%
2022/09/07	12.2	26.85	13	26.66	26.90	-0.8	4,965	-0.02%
2022/09/06	13	27.15	14	26.94	27.15	-1	4,974	-0.02%
2022/09/05	12	26.16	10	26.40	26.10	2	4,966	0.04%
2022/09/02	4	26.36	1	26.10	26.20	3	5,028	0.06%
2022/08/31	11	28.27	10	28.20	28.25	1	5,093	0.02%
2022/08/30	10	28.40	10	28.30	28.40	0	5,074	0.00%
2022/08/29	7	28.50	1	28.50	28.30	6	5,086	0.12%
2022/08/26	2	30.50	0	0.00	30.40	2	5,111	0.04%
2022/08/25	10	30.45	11	30.39	30.45	-1	5,122	-0.02%
2022/08/24	10	30.25	12	30.39	30.25	-2	5,203	-0.04%
2022/08/23	10	30.50	10	30.70	30.50	0	5,313	0.00%
2022/08/22	13	30.71	10	31.30	30.70	3	5,367	0.06%
2022/08/19	10.2	31.86	10	32.20	31.85	0.2	5,425	0.00%
2022/08/18	12	32.38	12	32.20	32.35	0	5,535	0.00%
2022/08/17	0	0.00	2	31.98	31.90	-2	5,699	-0.04%
2022/08/16	11	31.16	10	31.90	31.15	1	5,937	0.02%
2022/08/15	3	31.97	0	0.00	32.10	3	6,298	0.05%
2022/08/12	11	32.15	10	31.70	32.15	1	6,355	0.02%
2022/08/11	11	31.30	10	31.60	31.30	1	6,388	0.02%
2022/08/10	10	31.25	13	31.25	31.25	-3	6,427	-0.05%
2022/08/09	2	30.75	1	31.00	31.05	1	6,501	0.02%
2022/08/08	5	30.50	6	30.08	30.50	-1	6,615	-0.02%
2022/08/05	10	30.50	10	30.30	30.50	0	6,694	0.00%
2022/08/04	10	29.85	10	29.70	29.85	0	6,843	0.00%
2022/08/03	25	30.54	25	30.02	30.05	0	6,942	0.00%
2022/08/02	11	30.70	10	31.30	30.70	1	7,204	0.01%
2022/08/01	10	31.90	10	31.31	31.90	0	7,446	0.00%
2022/07/28	10	32.00	10	31.40	31.40	0	7,832	0.00%
2022/07/27	10	31.75	10	31.35	31.75	0	8,157	0.00%
2022/07/26	10.1	31.25	10	31.43	31.25	0.1	8,303	0.00%
2022/07/25	10	31.70	10	32.20	31.70	0	8,565	0.00%
2022/07/22	12	32.36	10	32.30	32.40	2	8,659	0.02%
2022/07/21	10.1	32.25	15	32.03	32.25	-4.9	8,824	-0.06%
2022/07/20	11	31.91	10	31.05	31.05	1	8,884	0.01%
2022/07/19	15	32.83	12	33.50	33.30	3	9,059	0.03%
2022/07/18	8	31.90	10	31.96	31.95	-2	9,250	-0.02%
2022/07/15	1	31.60	1	31.40	31.40	0	10,030	0.00%
2022/07/14	1	31.45	2	31.93	32.15	-1	11,848	-0.01%
2022/07/13	12	31.71	12	31.76	31.65	0	12,520	0.00%
2022/07/12	11	30.43	11	30.40	30.40	0	12,663	0.00%
2022/07/11	29	32.57	25	32.45	32.45	4	13,093	0.03%
2022/07/08	11	32.77	14	33.00	32.75	-3	13,146	-0.02%
2022/07/07	13	31.47	13	30.97	31.60	0	13,115	0.00%
2022/07/06	13	31.21	9	31.38	31.10	4	13,094	0.03%
2022/07/05	10	31.39	13	30.76	31.55	-3	13,081	-0.02%
2022/07/04	9	30.15	11	29.98	30.20	-2	13,091	-0.02%
2022/07/01	1.7	31.29	24	30.73	29.30	-22.3	13,082	-0.17%
2022/06/30	12	31.52	10	32.15	31.45	2	13,010	0.02%
2022/06/29	8	32.75	8	33.30	32.75	0	12,971	0.00%
2022/06/28	18	33.77	16	33.89	33.80	2	12,960	0.02%
2022/06/27	35	34.42	36	34.72	34.65	-1	12,946	-0.01%
2022/06/24	21	32.30	1	32.60	32.30	20	12,844	0.16%
2022/06/23	10	31.90	12	32.74	31.90	-2	12,823	-0.02%
2022/06/22	11	34.98	10	33.00	33.00	1	12,847	0.01%
2022/06/21	0.3	34.80	0.1	34.50	34.80	0.2	12,780	0.00%
2022/06/20	39	35.98	39	34.97	34.00	0	12,761	0.00%
2022/06/17	11	37.66	11	37.55	37.65	0	12,687	0.00%
2022/06/16	22	38.48	32	38.68	37.50	-10	12,707	-0.08%
2022/06/15	21	39.81	20	40.15	39.50	1	12,767	0.01%
2022/06/14	1	38.80	1	39.70	39.60	0	12,968	0.00%
2022/06/13	2	40.60	0	0.00	40.05	2	13,235	0.02%
2022/06/10	12.1	42.31	22	42.30	42.30	-9.9	13,667	-0.07%
2022/06/09	52.6	43.01	45	43.10	43.10	7.6	14,312	0.05%
2022/06/08	1	44.35	0	0.00	44.35	1	15,286	0.01%
2022/06/06	1	44.90	1	44.95	44.50	0	17,329	0.00%
2022/06/02	10	44.95	20	44.98	44.95	-10	17,409	-0.06%
2022/06/01	2	45.00	4	44.94	44.95	-2	17,605	-0.01%
2022/05/31	20	44.90	21	44.40	44.55	-1	17,930	-0.01%
2022/05/30	15	44.89	10	44.95	44.85	5	18,006	0.03%
2022/05/27	12	45.11	12	45.10	45.10	0	18,173	0.00%
2022/05/26	11	45.15	12	45.36	45.15	-1	18,374	-0.01%
2022/05/25	27	45.59	14	45.12	45.00	13	19,013	0.07%
2022/05/24	23	45.24	15	45.56	45.10	8	19,477	0.04%
2022/05/23	13.1	45.25	11	44.80	44.75	2.1	19,728	0.01%
2022/05/20	0	0.00	1	44.10	43.00	-1	19,665	-0.01%
2022/05/19	11	42.99	13	42.70	43.00	-2	20,738	-0.01%
2022/05/18	28	43.29	29	43.32	43.35	-1	21,265	0.00%
2022/05/17	57	43.20	56	43.94	42.75	1	21,280	0.00%
2022/05/16	56	42.83	56	43.32	43.65	0	21,284	0.00%
2022/05/13	33	43.60	168	43.74	43.35	-135	21,195	-0.64%	大賣/鉅額交易
2022/05/12	10	42.75	12	45.06	42.75	-2	21,177	-0.01%
2022/05/11	28	45.08	13	44.90	44.80	15	21,046	0.07%
2022/05/10	136.1	45.59	17	44.24	45.20	119.1	21,060	0.57%	大買/鉅額交易
2022/05/09	18	45.07	12.1	45.83	44.40	5.9	20,835	0.03%
2022/05/06	15	46.13	12	45.39	46.25	3	20,764	0.01%
2022/05/05	17.1	46.35	15	46.02	46.25	2.1	20,663	0.01%
2022/05/04	13	45.48	11	45.40	45.30	2	20,480	0.01%
2022/05/03	11.1	44.09	10	43.51	44.05	1.1	20,208	0.01%
2022/04/29	5	45.03	5	44.62	44.50	0	20,137	0.00%
2022/04/28	5	42.45	5	42.90	42.45	0	19,944	0.00%
2022/04/27	8	43.18	9	42.70	43.15	-1	19,857	-0.01%
2022/04/26	4	44.45	1	43.85	43.40	3	19,656	0.02%
2022/04/25	30	45.26	26	45.64	45.25	4	19,467	0.02%
2022/04/22	20.2	49.23	27	49.12	48.70	-6.8	19,228	-0.04%
2022/04/21	109	49.16	110	49.25	49.00	-1	18,969	-0.01%	大買/大賣/
2022/04/20	125	50.68	133	51.58	48.25	-8	18,197	-0.04%	大買/大賣/
2022/04/19	39	47.35	41.1	47.41	47.25	-2.1	16,420	-0.01%
2022/04/18	2.1	45.41	2	46.80	45.40	0.1	15,772	0.00%
2022/04/15	12.2	44.62	20	46.10	45.60	-7.8	15,688	-0.05%
2022/04/14	1	44.30	0	0.00	44.10	1	15,270	0.01%
2022/04/13	12	43.55	12	43.61	43.55	0	15,274	0.00%
2022/04/12	38	42.47	38	42.38	42.95	0	15,396	0.00%
2022/04/11	41	42.92	35	42.92	42.65	6	15,414	0.04%
2022/04/08	10	42.90	12	42.16	42.90	-2	15,461	-0.01%
2022/04/07	11	42.87	10	41.00	41.00	1	15,455	0.01%
2022/04/06	11	42.82	10	43.15	42.80	1	15,481	0.01%
2022/04/01	10	43.60	11	43.25	43.60	-1	15,596	-0.01%
2022/03/31	10	43.45	11	43.90	43.45	-1	15,620	-0.01%
2022/03/30	12	44.02	10	43.95	44.00	2	15,630	0.01%
2022/03/29	10	44.10	10	44.15	44.10	0	15,639	0.00%
2022/03/28	10	44.05	15.1	42.82	44.05	-5.1	15,700	-0.03%
2022/03/25	12	43.11	14.3	43.73	43.10	-2.3	15,880	-0.01%
2022/03/24	11	44.53	11	45.22	44.45	0	15,869	0.00%
2022/03/23	10	44.90	19.2	45.12	44.90	-9.2	16,004	-0.06%
2022/03/22	10	44.90	15	45.13	44.90	-5	16,094	-0.03%
2022/03/21	30.3	45.07	31	45.33	45.40	-0.8	16,239	0.00%
2022/03/18	12	44.99	12.3	45.28	45.00	-0.3	16,282	0.00%
2022/03/17	22	45.55	20	45.12	45.80	2	16,302	0.01%
2022/03/16	21	45.68	133.1	44.28	44.45	-112.1	16,384	-0.68%	大賣/鉅額交易
2022/03/15	69	45.59	11	47.34	45.20	58	16,604	0.35%
2022/03/14	31	48.43	27	48.56	47.80	4	16,799	0.02%
2022/03/11	103.1	47.09	106	47.56	48.15	-2.9	16,313	-0.02%	大買/大賣/
2022/03/10	74.2	47.74	84	47.84	47.10	-9.8	15,460	-0.06%
2022/03/09	13	43.18	18	44.13	45.10	-5	14,030	-0.04%
2022/03/08	23	42.32	64	41.34	41.00	-41	14,081	-0.29%
2022/03/07	37.2	44.25	10	45.05	43.05	27.2	13,978	0.19%
2022/03/04	30	45.47	26	45.75	45.25	4	13,893	0.03%
2022/03/03	96	45.10	33	45.12	44.95	63	13,591	0.46%
2022/03/02	21	44.90	21	44.72	44.50	0	13,513	0.00%
2022/03/01	41	44.64	32	45.09	44.80	9	13,411	0.07%
2022/02/25	25	45.50	28	45.91	44.50	-3	13,260	-0.02%
2022/02/24	42	44.47	36.2	44.57	43.95	5.8	12,558	0.05%
2022/02/23	37	44.37	31	44.13	44.10	6	11,928	0.05%
2022/02/22	17	42.35	16	43.08	41.95	1	11,487	0.01%
2022/02/21	81	45.68	65.1	45.07	43.80	16	11,259	0.14%
2022/02/18	20	43.09	18.1	41.32	44.30	1.9	10,238	0.02%
2022/02/17	30	40.70	31	40.48	40.30	-1	9,889	-0.01%
2022/02/16	0	0.00	2	40.75	41.00	-2	9,903	-0.02%
2022/02/15	10	39.70	10	39.38	39.70	0	9,942	0.00%
2022/02/14	21	39.28	23	39.61	38.95	-2	10,035	-0.02%
2022/02/11	10	39.90	10	40.07	39.90	0	10,082	0.00%
2022/02/10	11	40.40	10	39.74	40.45	1	10,322	0.01%
2022/02/09	25	39.10	27	39.01	39.20	-2	10,424	-0.02%
2022/02/08	14	38.93	10	38.85	38.95	4	10,534	0.04%
2022/02/07	2	38.83	0	0.00	39.05	2	10,725	0.02%
2022/01/26	10	35.70	11	35.62	35.60	-1	11,122	-0.01%
2022/01/25	13	35.89	10	35.30	35.30	3	11,231	0.03%
2022/01/24	10	37.05	10	35.92	37.05	0	11,282	0.00%
2022/01/21	1	37.00	0	0.00	36.70	1	11,408	0.01%
2022/01/19	12	38.45	10	39.55	38.45	2	11,563	0.02%
2022/01/18	10	39.65	11	39.46	39.65	-1	11,669	-0.01%
2022/01/17	8	39.50	8	39.69	39.50	0	11,855	0.00%
2022/01/13	10	41.50	12	40.54	40.50	-2	12,124	-0.02%
2022/01/12	90	41.11	90	40.43	41.20	0	12,267	0.00%
2022/01/11	12	41.26	11	40.98	40.95	1	12,517	0.01%
2022/01/10	0	0.00	1	41.30	40.90	-1	12,993	-0.01%
2022/01/07	0	41.95	3.1	42.10	41.90	-3.1	13,083	-0.02%
2022/01/06	0.1	43.75	0.1	43.00	43.00	0	13,411	0.00%
2022/01/05	1	43.70	2	44.23	43.70	-1	13,643	-0.01%
2022/01/04	2	44.10	1	44.65	44.65	1	13,686	0.01%
2022/01/03	42	44.78	90	44.14	44.20	-48	14,030	-0.34%
2021/12/30	23	45.13	25	45.04	45.20	-2	14,555	-0.01%
2021/12/29	0	0.00	1	45.95	45.40	-1	14,770	-0.01%
2021/12/28	0	0.00	1	46.20	45.90	-1	15,060	-0.01%
2021/12/27	8	46.23	7	46.10	46.10	1	15,409	0.01%
2021/12/24	11.2	47.02	12	46.71	46.60	-0.8	15,659	-0.01%
2021/12/23	0	0.00	5	47.20	46.85	-5	16,080	-0.03%
2021/12/22	63	47.65	66	47.68	47.60	-3	16,309	-0.02%
2021/12/21	3	47.83	4	47.99	48.30	-1	16,421	-0.01%
2021/12/20	6	46.78	1	47.60	46.70	5	16,321	0.03%
2021/12/17	2	47.03	4	47.11	46.45	-2	16,507	-0.01%
2021/12/16	6	46.78	8	46.94	46.40	-2	16,710	-0.01%
2021/12/15	14	45.45	13	46.32	46.75	1	16,713	0.01%
2021/12/14	6	44.79	0	0.00	44.70	6	16,837	0.04%
2021/12/13	3	48.40	0	0.00	47.00	3	17,025	0.02%
2021/12/10	8	49.04	11	48.79	48.15	-3	17,372	-0.02%
2021/12/09	11	51.35	8	51.34	51.00	3	17,736	0.02%
2021/12/08	77	48.98	32.1	49.93	50.20	44.9	17,981	0.25%
2021/12/07	9	44.83	3	45.20	45.80	6	17,768	0.03%
2021/12/06	4	44.34	4	44.14	43.80	0	18,102	0.00%
2021/12/03	0.1	43.50	4	43.34	43.25	-3.9	18,761	-0.02%
2021/12/02	17	43.81	13	44.16	44.05	4	19,708	0.02%
2021/12/01	10	42.80	10	42.45	42.45	0	19,899	0.00%
2021/11/30	15	42.02	10	42.70	42.70	5	20,658	0.02%
2021/11/29	1	41.85	1	41.25	40.75	0	21,644	0.00%
2021/11/26	11	42.50	6	41.32	41.20	5	22,686	0.02%
2021/11/25	12	43.66	16	43.12	42.85	-4	23,768	-0.02%
2021/11/23	0	0.00	1	42.50	42.50	-1	25,959	0.00%
2021/11/22	12	42.59	12	43.14	43.15	0	27,384	0.00%
2021/11/19	4	42.55	9	43.10	42.40	-5	28,767	-0.02%
2021/11/18	16	43.13	20	43.56	43.00	-4	30,998	-0.01%
2021/11/17	6	43.09	2	42.93	43.05	4	31,371	0.01%
2021/11/16	19	44.07	11	43.97	44.20	8	32,589	0.02%
2021/11/15	15	42.35	15	42.55	42.70	0	34,574	0.00%
2021/11/12	19	42.13	17	42.44	42.55	2	35,327	0.01%
2021/11/11	15	43.35	15	43.75	41.50	0	35,478	0.00%
2021/11/10	19	43.97	21	43.39	43.35	-2	35,594	-0.01%
2021/11/09	19	44.12	15	45.00	43.90	4	35,942	0.01%
2021/11/08	22	43.71	22	43.96	44.30	0	35,955	0.00%
2021/11/05	1	42.55	2	43.00	43.30	-1	36,121	0.00%
2021/11/04	10	44.43	9	43.56	42.90	1	36,514	0.00%
2021/11/03	27	43.27	22	43.88	43.45	5	37,824	0.01%
2021/11/02	22	41.48	37	41.60	41.10	-15	38,083	-0.04%
2021/11/01	17	41.24	17	41.11	41.10	0	38,111	0.00%
2021/10/29	5	40.90	4	40.55	40.80	1	38,187	0.00%
2021/10/28	0	0.00	7	41.07	40.20	-7	38,417	-0.02%
2021/10/27	29	40.60	30	40.67	40.65	-1	38,808	0.00%
2021/10/26	14	41.93	3	41.73	42.00	11	39,488	0.03%
2021/10/25	7	41.89	15	42.40	42.00	-8	40,330	-0.02%
2021/10/22	30	42.57	24	41.00	41.10	6	40,941	0.01%
2021/10/21	10	43.40	11	43.97	43.30	-1	41,212	0.00%
2021/10/20	8	44.62	6	43.39	43.20	2	41,449	0.00%
2021/10/19	34	44.66	33	44.80	44.10	1	41,844	0.00%
2021/10/18	77	45.08	82	43.90	45.65	-5	42,166	-0.01%
2021/10/15	11	44.00	14	44.29	44.30	-3	42,403	-0.01%
2021/10/14	4.1	44.27	8	44.42	44.20	-3.9	42,793	-0.01%
2021/10/13	13	45.11	4	45.28	43.50	9	42,883	0.02%
2021/10/12	2	46.25	2	44.60	45.90	0	44,043	0.00%
2021/10/08	40	48.64	36	48.05	48.70	4	44,735	0.01%
2021/10/07	8	48.69	4	49.03	48.50	4	45,111	0.01%
2021/10/06	56	45.05	56	46.28	45.00	0	45,156	0.00%
2021/10/05	3	47.67	1	47.75	47.85	2	45,594	0.00%
2021/10/04	3	49.92	5	48.89	47.00	-2	46,100	0.00%
2021/10/01	6.3	54.26	11	54.51	53.00	-4.7	47,629	-0.01%
2021/09/30	9	57.90	8.4	57.61	58.40	0.6	49,158	0.00%
2021/09/29	13	56.31	15	55.76	54.70	-2	48,845	0.00%
2021/09/28	18	56.64	11	55.45	55.50	7	48,637	0.01%
2021/09/27	2	58.30	4	58.70	58.20	-2	48,523	0.00%
2021/09/24	15	59.19	18	59.39	58.60	-3	48,505	-0.01%
2021/09/23	27	59.50	31	58.51	58.10	-4	48,309	-0.01%
2021/09/22	12	56.60	19	56.64	57.70	-7	48,010	-0.01%
2021/09/17	14	57.76	11	57.67	58.00	3	47,987	0.01%
2021/09/16	7.1	58.27	3	57.57	57.30	4.1	47,791	0.01%
2021/09/15	7	59.29	7	59.60	59.20	0	47,790	0.00%
2021/09/14	7.2	61.43	8	60.64	59.10	-0.8	47,320	0.00%
2021/09/13	50	62.43	96	62.23	61.50	-46	47,114	-0.10%
2021/09/10	67	60.49	181	60.15	59.80	-114	46,563	-0.24%	大賣/鉅額交易
2021/09/09	241.2	59.91	82	59.20	59.90	159.2	46,502	0.34%	大買/鉅額交易
2021/09/08	110	58.25	155	58.01	60.30	-45	48,879	-0.09%	大買/大賣/
2021/09/07	20	58.37	87	59.19	57.60	-67	50,797	-0.13%
2021/09/06	38	59.24	27	56.74	55.80	11	52,497	0.02%
2021/09/03	58	62.07	31	60.55	60.70	27	54,167	0.05%
2021/09/02	44	62.21	92	62.49	63.80	-48	54,218	-0.09%
2021/09/01	74	64.47	66	63.09	61.90	8	55,198	0.01%
2021/08/31	42	67.50	35	67.53	67.70	7	54,516	0.01%
2021/08/30	69	68.05	64	67.84	67.00	5	53,818	0.01%
2021/08/27	38	65.13	54	65.19	64.30	-16	52,661	-0.03%
2021/08/26	186	67.92	95	66.91	66.60	91	52,777	0.17%	大買/
2021/08/25	112	64.27	105.3	64.13	65.70	6.7	52,918	0.01%	大買/大賣/
2021/08/24	143.2	63.83	140.5	63.68	63.80	2.7	52,005	0.01%	大買/大賣/
2021/08/23	12	59.67	15.6	59.56	60.50	-3.6	50,543	-0.01%
2021/08/20	105	54.28	118	53.52	55.00	-13	51,324	-0.03%	大買/大賣/
2021/08/19	138	54.15	112	54.32	51.70	26	51,051	0.05%	大買/大賣/
2021/08/18	15	51.19	40.1	52.18	52.40	-25.1	50,007	-0.05%
2021/08/17	7	49.19	8	49.47	47.70	-1	50,557	0.00%
2021/08/16	4	49.54	4	48.85	48.50	0	50,984	0.00%
2021/08/13	7.1	50.88	13.7	50.83	49.50	-6.7	51,529	-0.01%
2021/08/12	6	49.84	1	49.90	50.30	5	51,812	0.01%
2021/08/11	70.4	49.07	58	49.38	49.10	12.4	52,430	0.02%
2021/08/10	121.2	52.57	110	53.39	50.40	11.2	52,970	0.02%	大買/大賣/
2021/08/09	188	53.26	176	54.08	52.10	12	52,740	0.02%	大買/大賣/
2021/08/06	17	51.69	36.1	53.38	54.10	-19.1	51,535	-0.04%
2021/08/05	51	49.46	45	49.92	49.20	6	51,190	0.01%
2021/08/04	19	51.30	17	50.98	50.90	2	51,652	0.00%
2021/08/03	53	51.81	55.1	51.76	51.20	-2.1	53,098	0.00%
2021/08/02	8	50.00	7	50.44	51.00	1	53,338	0.00%
2021/07/30	64.3	51.08	63	53.31	50.00	1.3	54,107	0.00%
2021/07/29	29	52.68	12	52.55	54.40	17	53,367	0.03%
2021/07/28	23	48.28	35	48.19	49.50	-12	52,449	-0.02%
2021/07/27	2	47.70	20	48.27	46.50	-18	51,673	-0.03%
2021/07/26	72.1	50.08	65	50.38	49.30	7.1	51,299	0.01%
2021/07/23	61	51.86	70	51.09	53.50	-9	50,976	-0.02%
2021/07/22	79	49.88	80	50.44	49.85	-1	50,458	0.00%
2021/07/21	58	55.82	77	55.32	51.70	-19	49,923	-0.04%
2021/07/20	51	55.02	50	54.97	56.40	1	49,293	0.00%
2021/07/19	61.2	56.12	77	56.16	55.10	-15.9	48,920	-0.03%
2021/07/16	176	58.16	142	57.48	55.00	34	48,672	0.07%	大買/大賣/
2021/07/15	48	54.05	47	53.90	55.90	1	47,599	0.00%
2021/07/14	31	52.25	45	53.08	50.90	-14	47,513	-0.03%
2021/07/13	80	56.09	77	57.67	54.40	3	46,883	0.01%
2021/07/12	102	63.39	96	61.68	60.40	6	47,094	0.01%	大買/
2021/07/09	47.1	65.95	28.7	66.92	62.70	18.4	46,827	0.04%
2021/07/08	120.2	73.08	106.5	71.06	68.30	13.7	47,679	0.03%	大買/大賣/
2021/07/07	57.6	72.33	39	72.99	71.10	18.6	46,134	0.04%
2021/07/06	0	0.00	8	68.04	69.30	-8	44,771	-0.02%
2021/07/05	4	65.45	4	62.53	63.00	0	45,005	0.00%
2021/07/02	1	65.00	0	0.00	67.50	1	45,037	0.00%
2021/07/01	2	65.70	5	66.62	69.00	-3	45,081	-0.01%
2021/06/30	0	0.00	7	62.00	63.90	-7	45,006	-0.02%
2021/06/29	2	61.70	12.1	59.26	59.00	-10.1	44,970	-0.02%
2021/06/28	4	63.03	5	61.94	62.20	-1	44,934	0.00%
2021/06/25	4	59.60	5.7	59.97	59.40	-1.7	44,861	0.00%
2021/06/24	14	60.02	82.4	60.45	60.90	-68.4	44,838	-0.15%
2021/06/23	2	62.10	19	62.10	62.10	-17	44,587	-0.04%
2021/06/22	27.2	69.37	62.6	67.86	68.90	-35.4	44,606	-0.08%
2021/06/21	7.1	63.04	9.1	61.28	63.80	-2	44,233	0.00%
2021/06/18	59.6	56.33	53.7	57.52	58.00	5.9	45,082	0.01%
2021/06/17	202.4	50.70	71.2	51.30	52.80	131.2	45,290	0.29%	大買/鉅額交易
2021/06/16	49.8	46.79	38.6	46.89	48.05	11.2	42,907	0.03%
2021/06/15	189.1	42.16	183.1	42.63	43.70	6	40,585	0.01%	大買/大賣/
2021/06/11	75	38.62	86.1	39.28	39.75	-11.1	37,979	-0.03%
2021/06/10	8	35.79	3	36.23	36.15	5	36,106	0.01%
2021/06/09	73	37.76	227	37.74	36.60	-154	35,605	-0.43%	大賣/鉅額交易
2021/06/08	161	36.03	11	36.52	36.90	150	33,536	0.45%	大買/鉅額交易
2021/06/07	13	33.83	55	33.87	33.55	-42	33,183	-0.13%
2021/06/04	42	36.90	30	37.61	35.45	12	32,705	0.04%
2021/06/03	65	38.80	51.2	38.35	38.30	13.8	32,180	0.04%
2021/06/02	42.1	38.80	46.5	38.64	37.70	-4.4	31,370	-0.01%
2021/06/01	47	35.89	91	35.20	36.60	-44	29,844	-0.15%
2021/05/31	30.1	37.41	38	37.45	35.20	-7.9	29,322	-0.03%
2021/05/28	85.7	36.96	123	37.01	36.25	-37.3	28,468	-0.13%	大賣/
2021/05/27	78	35.90	89.2	36.00	35.55	-11.2	27,260	-0.04%
2021/05/26	107	34.73	122	34.62	34.70	-15	26,202	-0.06%	大買/大賣/
2021/05/25	80	33.92	39	32.58	33.00	41	25,070	0.16%
2021/05/24	25	32.37	33	33.17	33.25	-8	23,739	-0.03%
2021/05/21	78	28.86	67	29.20	30.25	11	23,232	0.05%
2021/05/20	9	29.10	246	28.75	27.50	-237	22,566	-1.05%	大賣/鉅額交易
2021/05/19	58	28.67	200	28.66	27.90	-142	22,070	-0.64%	大賣/鉅額交易
2021/05/18	395.1	26.80	57	26.43	26.95	338.1	21,209	1.59%	大買/鉅額交易
2021/05/17	50	25.69	101	25.74	25.20	-51	20,287	-0.25%	大賣/
2021/05/14	34	29.85	24	27.99	27.95	10	19,953	0.05%
2021/05/13	20	31.10	23	31.57	31.05	-3	19,467	-0.02%
2021/05/12	236	36.76	104.6	36.71	34.45	131.4	19,082	0.69%	大買/大賣/鉅額交易
2021/05/11	68	37.12	49	37.05	38.25	19	18,559	0.10%
2021/05/10	13	34.68	29.5	34.71	35.55	-16.5	16,953	-0.10%
2021/05/07	27	31.26	18.1	31.40	32.35	8.9	16,299	0.05%
2021/05/05	2	27.00	5	25.70	28.15	-3	14,974	-0.02%
2021/05/03	4	29.93	9	30.77	29.00	-5	14,944	-0.03%
2021/04/29	0	0.00	3	28.67	29.00	-3	14,880	-0.02%
2021/04/27	1	28.45	1	28.60	28.85	0	14,965	0.00%
2021/04/26	2	28.25	0	0.00	28.85	2	14,986	0.01%
2021/04/23	5	27.30	2	27.00	27.00	3	14,973	0.02%
2021/04/22	6	31.52	111.1	35.04	30.00	-105.1	15,665	-0.67%	大賣/鉅額交易
2021/04/21	11	32.89	30.5	33.20	33.30	-19.5	15,530	-0.13%
2021/04/20	180	29.95	77.3	29.41	30.30	102.7	15,294	0.67%	大買/鉅額交易
2021/04/19	0	0.00	1	27.55	27.55	-1	14,488	-0.01%
2021/04/16	49	24.34	132.2	24.11	25.05	-83.2	14,367	-0.58%	大賣/
2021/04/15	90	23.05	17	23.09	22.80	73	13,506	0.54%
2021/04/14	78	22.70	54.5	22.59	23.00	23.5	13,125	0.18%
2021/04/13	27	20.77	18	20.93	21.65	9	11,426	0.08%
2021/04/12	63	20.10	54	19.62	19.70	9	10,992	0.08%
2021/04/09	17	19.47	26	19.13	18.80	-9	10,562	-0.09%
2021/04/08	13	19.62	18	19.30	19.65	-5	10,215	-0.05%
2021/04/07	35	19.02	10	18.15	19.35	25	10,214	0.24%
2021/04/06	4	18.10	25	17.94	18.10	-21	10,228	-0.21%
2021/04/01	5	18.20	0	0.00	18.00	5	10,401	0.05%
2021/03/31	0	0.00	48	18.23	18.00	-48	10,538	-0.46%
2021/03/30	1	17.70	22	17.67	17.65	-21	10,717	-0.20%
2021/03/29	21	18.83	18	18.35	18.20	3	11,215	0.03%
2021/03/26	21	17.74	7	17.23	17.75	14	11,431	0.12%
2021/03/25	8	17.11	5	16.60	16.45	3	11,419	0.03%
2021/03/24	5	17.33	6	16.48	17.15	-1	11,581	-0.01%
2021/03/23	131	17.81	109	18.21	17.55	22	11,514	0.19%	大買/大賣/
2021/03/22	48	18.63	21	18.36	18.75	27	10,458	0.26%
2021/03/19	0	0.00	56	16.57	17.05	-56	9,986	-0.56%
2021/03/18	54	15.07	19	15.15	15.50	35	9,503	0.37%
2021/03/17	0	0.00	2	13.68	14.10	-2	9,043	-0.02%
2021/03/16	54	13.73	63	13.47	13.85	-9	8,790	-0.10%
2021/03/15	55	12.37	15	12.33	12.75	40	8,337	0.48%
2021/03/11	0	0.00	10	12.05	11.75	-10	8,026	-0.12%
2021/03/05	15	11.78	5	11.60	11.45	10	7,790	0.13%
2021/03/04	0	0.00	2	11.55	11.75	-2	7,710	-0.03%
2021/03/02	0	0.00	1	11.85	11.30	-1	7,715	-0.01%
2021/02/26	0	0.00	1	11.85	11.70	-1	7,669	-0.01%
2021/02/25	8	11.73	10	11.76	11.65	-2	7,613	-0.03%
2021/02/23	22	12.35	22	12.19	11.90	0	7,470	0.00%
2021/02/22	38	12.19	41	11.90	12.10	-3	7,259	-0.04%
2021/02/19	25	11.79	24	11.57	11.50	1	7,117	0.01%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/17	3	10.13	0	0.00	10.35	3	6,787	0.04%
2021/02/02	0	0.00	2.2	10.19	10.35	-2.2	7,029	-0.03%
2021/02/01	0	0.00	10	9.76	9.91	-10	6,936	-0.14%
2021/01/26	0	0.00	6	10.35	10.15	-6	7,288	-0.08%
2021/01/25	8	10.60	0	0.00	10.75	8	7,238	0.11%
2021/01/22	0	0.00	4	10.10	10.25	-4	7,138	-0.06%
2021/01/20	1	10.45	0	0.00	9.56	1	7,016	0.01%
2021/01/19	3	11.60	0	0.00	10.45	3	6,930	0.04%
2021/01/18	0	0.00	5	10.55	11.00	-5	6,890	-0.07%
2021/01/15	45	12.44	5	13.10	11.20	40	6,737	0.59%
2021/01/14	5	11.70	6	12.03	12.35	-1	5,819	-0.02%
2021/01/13	5	11.87	0	0.00	11.25	5	5,699	0.09%
2021/01/08	0	0.00	2	12.00	12.40	-2	5,448	-0.04%
2021/01/06	0	0.00	2	12.70	12.20	-2	5,345	-0.04%
2021/01/05	0	0.00	1	13.00	13.00	-1	5,299	-0.02%
2021/01/04	0	0.00	5	13.05	13.10	-5	5,336	-0.09%
2020/12/31	0	0.00	1	12.85	13.00	-1	5,289	-0.02%
2020/12/30	10	12.65	1	12.65	12.70	9	5,236	0.17%
2020/12/29	2	15.00	29	14.88	13.20	-27	5,090	-0.53%
2020/12/28	22	14.09	20	14.46	14.50	2	4,900	0.04%
2020/12/25	22	13.02	12	12.86	13.20	10	4,643	0.22%
2020/12/24	19	12.35	31.7	12.53	12.40	-12.6	4,435	-0.29%
2020/12/23	20	11.92	30	10.35	11.95	-10	4,179	-0.24%
2020/12/22	35	10.95	41.3	10.94	10.90	-6.3	3,646	-0.17%
2020/12/21	19	9.98	0	0.00	9.98	19	3,314	0.57%
2020/12/18	55	8.77	0	0.00	9.08	55	3,239	1.70%
2020/12/17	0	0.00	5	8.55	8.26	-5	3,017	-0.17%
2020/12/16	10	8.18	1	8.30	8.48	9	2,959	0.30%
2020/12/15	2	8.25	10	8.27	8.03	-8	2,864	-0.28%
2020/12/09	0	0.00	20	7.82	7.70	-20	2,571	-0.78%
2020/12/08	21	7.81	0	0.00	7.79	21	2,572	0.82%
2020/11/30	11	7.72	0	0.00	7.63	11	2,732	0.40%
2020/11/12	0	0.00	10.6	7.05	7.08	-10.6	2,794	-0.38%
2020/11/10	30	7.74	20	7.38	7.20	10	2,747	0.36%
2020/11/04	0	0.00	1	7.07	7.03	-1	2,016	-0.05%
2020/11/03	1	7.05	0	0.00	6.95	1	2,005	0.05%
2020/10/28	0	0.00	17	6.97	6.99	-17	1,802	-0.94%
2020/10/26	17	7.35	1	7.45	7.39	16	1,757	0.91%
2020/10/06	0	0.00	15	7.00	6.88	-15	1,598	-0.94%
2020/09/14	0	0.00	1	7.12	7.05	-1	1,842	-0.05%
2020/09/09	0	0.00	20	7.74	7.92	-20	1,807	-1.11%
2020/09/08	20	7.89	30	7.93	7.85	-10	1,773	-0.56%
2020/09/07	71	7.51	40	7.32	7.63	31	1,641	1.89%
2020/07/03	5	7.08	17	6.96	6.90	-12	1,429	-0.84%
2020/06/30	0	0.00	1	6.30	6.39	-1	1,210	-0.08%
2020/06/22	1	6.57	0	0.00	6.55	1	1,161	0.09%
2020/06/18	0	0.00	30	6.59	6.54	-30	1,123	-2.67%
2020/06/15	0	0.00	15	6.14	6.17	-15	1,052	-1.43%
2020/06/12	16	6.03	0	0.00	6.21	16	1,048	1.53%
2020/06/11	5	6.10	0	0.00	6.13	5	1,049	0.48%
2020/06/10	0	0.00	94	6.40	6.40	-94	1,019	-9.22%
2020/06/09	52	6.73	6	6.48	6.55	46	984	4.67%
2020/06/08	49	6.25	0	0.00	6.34	49	853	5.74%
2020/06/05	28	5.61	0	0.00	5.77	28	761	3.68%
2020/05/15	5	5.20	0	0.00	5.20	5	579	0.86%
2020/04/16	0	0.00	30	5.41	5.44	-30	456	-6.57%
2020/04/15	37	5.50	0	0.00	5.51	37	452	8.17%
2020/03/27	0	4.60	0	0.00	4.65	0	381	0.00%
2020/01/30	0	0.00	1	7.55	7.49	-1	191	-0.52%
2020/01/03	0	0.00	2	8.07	8.10	-2	176	-1.13%
2019/12/25	0	0.00	1	8.05	8.03	-1	166	-0.60%
2019/12/17	0	0.00	1	8.15	8.18	-1	150	-0.66%
2019/12/13	0	0.00	8	8.19	8.23	-8	148	-5.40%
2019/04/23	0.7	9.45	0	0.00	9.49	0.7	399	0.17%
2019/04/08	0	0.00	3.3	9.68	9.74	-3.3	441	-0.75%
2019/03/13	0	0.00	1	10.50	10.70	-1	536	-0.19%
2019/02/26	1	10.30	0	0.00	10.45	1	554	0.18%
2019/02/25	0	0.00	6	10.33	10.40	-6	566	-1.06%
2019/01/30	0	0.00	7	7.26	7.25	-7	537	-1.30%
2019/01/28	0	0.00	7	7.33	7.35	-7	532	-1.31%
2019/01/25	0	0.00	4.1	7.35	7.34	-4.1	532	-0.76%
2019/01/03	0	0.00	2	7.47	7.45	-2	799	-0.25%
2018/12/26	2	7.35	0	0.00	7.33	2	796	0.25%
2018/12/25	2	7.33	0	0.00	7.40	2	792	0.25%
2018/12/22	1	7.37	0	0.00	7.59	1	775	0.13%
2018/12/20	5	7.53	0	0.00	7.55	5	767	0.65%
2018/12/18	0	0.00	2	7.54	7.58	-2	725	-0.28%
2018/12/14	1	7.35	0	0.00	7.42	1	702	0.14%
2018/12/12	0	0.00	2	7.42	7.47	-2	697	-0.29%
2018/12/11	2	7.32	0	0.00	7.32	2	689	0.29%
2018/12/03	1	7.62	3	7.63	7.62	-2	678	-0.29%
2018/11/30	3	7.52	0	0.00	7.48	3	668	0.45%
2018/11/29	1	7.53	0	0.00	7.50	1	665	0.15%
2018/11/28	0	0.00	2	7.50	7.66	-2	660	-0.30%
2018/11/26	2	7.24	0	0.00	7.19	2	623	0.32%
2018/11/20	1	7.20	0	0.00	7.19	1	623	0.16%
2018/11/15	1	7.30	0	0.00	7.27	1	666	0.15%
2018/11/02	1	7.25	25	7.26	7.30	-24	765	-3.14%
2018/11/01	5	7.30	0	0.00	7.30	5	780	0.64%
2018/10/25	10	7.49	0	0.00	7.50	10	860	1.16%
2018/10/24	1	7.74	0	0.00	7.73	1	851	0.12%
2018/10/23	12	8.09	0	0.00	7.86	12	843	1.42%
2018/10/22	5	8.25	0	0.00	8.18	5	823	0.61%
2018/10/19	3	8.27	0	0.00	8.24	3	814	0.37%
2018/09/14	1	7.91	0	0.00	7.90	1	698	0.14%
2018/09/11	0	0.00	3	7.90	7.92	-3	867	-0.35%
2018/08/27	0	0.00	1	8.01	8.03	-1	911	-0.11%
2018/08/22	0	0.00	10	8.04	8.06	-10	885	-1.13%
2018/08/21	1	8.02	0	0.00	8.00	1	881	0.11%
2018/08/13	3	7.56	8	7.40	7.42	-5	864	-0.58%
2018/08/09	5	7.80	0	0.00	7.80	5	853	0.59%
2018/08/07	0	0.00	15	8.12	8.00	-15	820	-1.83%
2018/07/05	1	7.16	0	0.00	7.19	1	802	0.12%
2018/07/03	5	7.33	0	0.00	7.30	5	821	0.61%
2018/06/29	5	7.39	0	0.00	7.38	5	838	0.60%
2018/06/27	15	7.40	0	0.00	7.40	15	869	1.73%
2018/06/26	1	7.40	0	0.00	7.46	1	874	0.11%
2018/06/13	3	7.52	0	0.00	7.52	3	1,288	0.23%
2018/06/12	2	7.55	0	0.00	7.58	2	1,282	0.16%
2018/06/08	5	7.64	0	0.00	7.64	5	1,272	0.39%
2018/05/29	0	0.00	20.1	7.35	7.42	-20.1	1,170	-1.71%
2018/05/07	20	8.08	1	8.08	8.03	19	1,079	1.76%
2018/05/04	0	0.00	1	7.86	7.83	-1	1,047	-0.10%
2018/04/30	1	7.39	0	0.00	7.40	1	1,011	0.10%
2018/03/29	3	7.27	0	0.00	7.28	3	1,051	0.29%
2018/03/27	0	0.00	1	7.43	7.39	-1	1,034	-0.10%
2018/03/23	1	7.26	0	0.00	7.17	1	677	0.15%
2018/03/22	1	7.89	0	0.00	7.89	1	515	0.19%
2018/03/16	1	8.82	0	0.00	8.84	1	452	0.22%