四維航 (5608)-統一-金門券商分點個股進出

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－統一-金門券商分點個股進出

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

統一-金門券商分點個股進出
統一-金門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	5	19.35	0	0.00	19.30	5	1,824	0.27%
2024/11/19	0	0.00	15	19.23	19.20	-15	1,760	-0.85%
2024/11/15	0	0.00	10	19.00	19.05	-10	1,740	-0.57%
2024/11/14	7	18.68	14	18.55	18.55	-7	1,709	-0.41%
2024/11/13	6	19.14	6	18.80	18.80	0	1,705	0.00%
2024/11/12	5	18.95	55	18.73	18.80	-50	1,659	-3.01%
2024/11/08	0	0.00	1	17.90	17.90	-1	1,549	-0.06%
2024/11/05	5	18.16	0	0.00	17.95	5	1,569	0.32%
2024/10/30	1	17.45	0	0.00	17.45	1	1,713	0.06%
2024/10/29	5	17.58	0	0.00	17.55	5	1,727	0.29%
2024/10/04	3	18.45	0	0.00	18.35	3	2,137	0.14%
2024/10/01	0	0.00	1	19.20	19.15	-1	2,142	-0.05%
2024/09/30	29	19.18	1	19.05	19.00	28	2,182	1.28%
2024/09/27	0	0.00	1	19.45	19.35	-1	2,176	-0.05%
2024/09/25	3	18.30	11	18.35	18.25	-8	2,074	-0.39%
2024/09/24	0	0.00	70	17.94	18.20	-70	2,055	-3.41%
2024/09/23	0	0.00	6	17.55	17.50	-6	2,024	-0.30%
2024/09/20	0	0.00	15	17.72	17.30	-15	2,057	-0.73%
2024/09/19	0	0.00	22	17.43	17.40	-22	2,094	-1.05%
2024/09/18	0	0.00	12	17.48	17.30	-12	2,127	-0.56%
2024/09/16	0	0.00	8	17.32	17.35	-8	2,187	-0.37%
2024/09/13	5	17.25	104	17.17	17.15	-99	2,216	-4.47%	大賣/
2024/09/12	10	17.20	0	0.00	17.10	10	2,292	0.44%
2024/09/11	3	17.05	0	0.00	17.05	3	2,345	0.13%
2024/09/10	6	16.75	0	0.00	16.80	6	2,413	0.25%
2024/09/09	0	0.00	64	17.16	17.10	-64	2,494	-2.57%
2024/09/06	1	17.25	7	17.29	17.20	-6	2,616	-0.23%
2024/09/05	2	17.20	0	0.00	17.20	2	3,001	0.07%
2024/09/04	7	17.21	0	0.00	17.15	7	3,373	0.21%
2024/09/03	0	0.00	1	17.90	17.90	-1	3,563	-0.03%
2024/09/02	2	18.00	0	0.00	18.00	2	4,103	0.05%
2024/08/29	1	18.00	0	0.00	18.10	1	4,581	0.02%
2024/08/26	0	0.00	20	18.57	18.50	-20	5,268	-0.38%
2024/08/23	4	17.69	0	0.00	17.85	4	6,004	0.07%
2024/08/21	1	17.65	0	0.00	17.80	1	6,855	0.01%
2024/08/20	1	18.00	0	0.00	17.80	1	6,875	0.01%
2024/08/16	6	17.90	0	0.00	17.85	6	6,943	0.09%
2024/08/15	2	17.95	0	0.00	17.95	2	6,981	0.03%
2024/08/13	2	17.70	1	17.85	17.70	1	7,114	0.01%
2024/08/09	0	0.00	6	17.75	17.75	-6	7,556	-0.08%
2024/08/07	10	18.10	0	0.00	18.15	10	8,507	0.12%
2024/08/06	32	17.03	0	0.00	17.00	32	8,793	0.36%
2024/08/05	27	17.35	0	0.00	17.05	27	8,888	0.30%
2024/07/31	0	0.00	6	19.20	19.10	-6	9,167	-0.07%
2024/07/26	6	18.75	0	0.00	18.95	6	9,398	0.06%
2024/07/19	3	19.50	0	0.00	19.20	3	9,510	0.03%
2024/07/18	5	19.76	0	0.00	19.80	5	9,483	0.05%
2024/07/15	2	19.80	0	0.00	19.90	2	9,605	0.02%
2024/07/12	11	19.94	0	0.00	19.95	11	9,590	0.11%
2024/07/10	0	0.00	1	20.00	19.90	-1	9,594	-0.01%
2024/07/09	6	20.10	0	0.00	20.00	6	9,601	0.06%
2024/07/08	40	20.65	35	20.55	20.55	5	9,615	0.05%
2024/07/05	5	21.37	0	0.00	21.35	5	9,522	0.05%
2024/07/04	1	21.95	0	0.00	21.60	1	9,483	0.01%
2024/07/03	1	22.10	31	22.29	22.25	-30	9,433	-0.32%
2024/07/02	0	0.00	12	21.53	21.55	-12	9,314	-0.13%
2024/07/01	11	20.92	2	21.50	20.85	9	9,202	0.10%
2024/06/28	0	0.00	10	21.26	21.15	-10	9,173	-0.11%
2024/06/27	14	21.01	0	0.00	21.05	14	9,152	0.15%
2024/06/25	2	21.20	30	21.29	21.35	-28	9,104	-0.31%
2024/06/24	4	20.98	0	0.00	20.85	4	9,074	0.04%
2024/06/21	0	0.00	1	21.50	21.10	-1	9,069	-0.01%
2024/06/20	3	21.00	0	0.00	21.15	3	9,020	0.03%
2024/06/19	10	21.08	0	0.00	21.05	10	8,996	0.11%
2024/06/18	1	21.35	2	21.38	21.45	-1	8,928	-0.01%
2024/06/17	0	0.00	4	21.10	21.15	-4	8,899	-0.04%
2024/06/14	0	0.00	42	21.04	21.30	-42	8,865	-0.47%
2024/06/13	1	21.00	12	20.92	20.70	-11	8,797	-0.13%
2024/06/12	77	21.61	34	20.88	20.55	43	8,707	0.49%
2024/06/11	60	23.31	30	22.71	22.60	30	8,327	0.36%
2024/06/07	103	23.70	103	24.03	24.20	0	7,965	0.00%	大買/大賣/
2024/06/06	52	24.33	75	24.65	24.20	-23	7,763	-0.30%
2024/06/05	1	24.05	54	24.19	24.15	-53	7,248	-0.73%
2024/06/04	6	22.47	0	0.00	22.45	6	6,881	0.09%
2024/06/03	6	22.85	5	23.06	22.90	1	6,814	0.01%
2024/05/31	34	23.38	11	24.18	23.15	23	6,685	0.34%
2024/05/30	1	23.50	10	24.35	23.45	-9	6,477	-0.14%
2024/05/29	77	23.84	6	24.63	23.60	71	6,203	1.14%
2024/05/28	124	23.47	214.3	23.68	23.65	-90.3	5,445	-1.66%	大買/大賣/
2024/05/27	0	0.00	209	21.78	21.80	-209	4,830	-4.33%	大賣/鉅額交易
2024/05/23	5	20.72	0	0.00	20.60	5	4,677	0.11%
2024/05/22	0	0.00	51	21.08	21.15	-51	4,666	-1.09%
2024/05/21	3	20.52	0	0.00	20.55	3	4,653	0.06%
2024/05/20	28	20.93	0	0.00	20.90	28	4,684	0.60%
2024/05/17	88	21.21	6	21.37	21.30	82	4,658	1.76%
2024/05/16	2	21.63	0	0.00	21.95	2	4,568	0.04%
2024/05/15	4	21.85	2.2	22.30	21.70	1.8	4,428	0.04%
2024/05/14	2	21.75	40	21.98	22.00	-38	4,119	-0.92%
2024/05/13	11	21.54	39	21.44	21.35	-28	3,602	-0.78%
2024/05/10	19	20.51	15	20.62	20.75	4	3,189	0.13%
2024/05/09	1	20.05	13	20.32	20.30	-12	2,889	-0.42%
2024/05/08	2	19.83	0	0.00	19.85	2	2,730	0.07%
2024/05/03	32	19.72	8	19.85	19.55	24	2,347	1.02%
2024/05/02	20	19.75	1	20.20	19.70	19	2,310	0.82%
2024/04/30	22	19.94	45.1	20.10	20.10	-23.1	2,282	-1.01%
2024/04/26	0	0.00	1	19.60	19.35	-1	2,060	-0.05%
2024/04/23	0	0.00	10	18.61	18.75	-10	2,006	-0.50%
2024/04/18	1	18.50	0	0.00	18.40	1	1,890	0.05%
2024/04/17	3	18.40	0	0.00	18.45	3	1,895	0.16%
2024/04/15	12	19.47	10	19.60	19.30	2	1,958	0.10%
2024/04/11	0	0.00	1	18.70	18.65	-1	1,996	-0.05%
2024/04/03	1	18.35	0	0.00	18.35	1	2,287	0.04%
2024/03/25	1	18.95	0	0.00	19.05	1	2,837	0.04%
2024/03/21	1	19.00	0	0.00	19.05	1	3,085	0.03%
2024/03/19	2	19.50	0	0.00	19.45	2	3,173	0.06%
2024/03/18	0.1	19.10	0	0.00	19.20	0.1	3,222	0.00%
2024/03/15	2	18.75	0	0.00	19.65	2	3,269	0.06%
2024/03/08	2	19.25	5	19.50	19.45	-3	5,408	-0.06%
2024/02/29	0	0.00	4	20.05	20.10	-4	7,190	-0.06%
2024/02/27	21	19.38	0	0.00	19.30	21	7,128	0.29%
2024/02/26	20	19.95	0	0.00	19.80	20	7,127	0.28%
2024/02/23	35	19.72	66	19.65	19.65	-31	7,108	-0.44%
2024/02/22	0	0.00	11	20.35	20.10	-11	7,088	-0.16%
2024/02/21	5	20.05	15	20.22	20.05	-10	7,042	-0.14%
2024/02/20	0	0.00	20	19.85	19.70	-20	6,968	-0.29%
2024/02/02	9	19.02	3	19.00	19.05	6	6,947	0.09%
2024/01/29	0	0.00	17	19.54	19.65	-17	6,912	-0.25%
2024/01/26	0	0.00	18	19.52	19.35	-18	6,923	-0.26%
2024/01/25	0	0.00	21	19.55	19.40	-21	6,925	-0.30%
2024/01/19	24	19.18	0	0.00	19.25	24	6,894	0.35%
2024/01/17	43	19.10	64	19.12	19.10	-21	6,882	-0.31%
2024/01/16	22	19.80	0	0.00	19.50	22	6,859	0.32%
2024/01/15	0	0.00	5	20.20	20.00	-5	6,851	-0.07%
2024/01/12	0	0.00	11	20.09	20.00	-11	6,861	-0.16%
2024/01/11	0	0.00	4	19.95	19.90	-4	6,897	-0.06%
2024/01/10	45	19.84	5	19.80	19.80	40	6,925	0.58%
2024/01/09	110	20.58	50	20.30	20.30	60	6,893	0.87%	大買/
2024/01/08	75	21.09	0	0.00	21.30	75	6,839	1.10%
2024/01/05	3	21.50	20	22.00	21.70	-17	6,793	-0.25%
2024/01/04	34	21.55	130	21.75	21.55	-96	6,685	-1.44%	大賣/
2023/12/28	25	20.55	0	0.00	20.55	25	6,461	0.39%
2023/12/27	0	0.00	51	20.90	20.90	-51	6,449	-0.79%
2023/12/26	0	0.00	30	21.10	20.95	-30	6,427	-0.47%
2023/12/25	237	21.07	0	0.00	20.40	237	6,355	3.73%	大買/鉅額交易
2023/12/22	1	21.80	0	0.00	21.90	1	6,274	0.02%
2023/12/21	0	0.00	276	21.99	22.10	-276	6,181	-4.47%	大賣/鉅額交易
2023/12/20	10	21.10	0	0.00	21.45	10	6,018	0.17%
2023/12/19	47	21.30	0	0.00	21.40	47	5,989	0.78%
2023/12/18	70	21.50	10	21.65	21.70	60	5,966	1.01%
2023/12/15	0	0.00	65	21.25	21.25	-65	5,984	-1.09%
2023/12/14	42	21.38	20	21.10	21.10	22	6,033	0.36%
2023/12/13	25	21.69	20	21.65	21.65	5	6,061	0.08%
2023/12/12	2	21.70	5	22.15	21.65	-3	6,318	-0.05%
2023/12/11	3	22.00	1	22.00	22.00	2	6,362	0.03%
2023/12/08	15	22.07	10	22.18	22.15	5	6,290	0.08%
2023/12/07	9	22.58	0	0.00	22.50	9	6,127	0.15%
2023/12/06	30	23.09	38	23.89	23.55	-8	5,917	-0.14%
2023/12/05	30	24.70	11	23.89	24.00	19	5,593	0.34%
2023/12/04	0	0.00	15	22.80	23.35	-15	4,171	-0.36%
2023/12/01	14	21.16	79	21.22	21.25	-65	3,637	-1.79%
2023/11/30	0	0.00	10	20.45	19.95	-10	3,249	-0.31%
2023/11/29	42	19.56	3	19.80	19.80	39	3,115	1.25%
2023/11/28	1	19.60	145	20.08	20.20	-144	2,523	-5.71%	大賣/鉅額交易
2023/11/24	1	18.00	0	0.00	18.05	1	2,319	0.04%
2023/11/21	0	0.00	6	17.95	17.95	-6	2,395	-0.25%
2023/11/20	2	17.85	0	0.00	17.85	2	2,450	0.08%
2023/11/17	0	0.00	5	18.00	18.00	-5	2,569	-0.19%
2023/11/16	0	0.00	10	17.95	17.85	-10	2,711	-0.37%
2023/11/14	0	0.00	2	17.45	17.45	-2	3,318	-0.06%
2023/11/13	20	17.39	0	0.00	17.30	20	3,343	0.60%
2023/11/10	15	17.62	15	17.60	17.60	0	3,337	0.00%
2023/11/09	10	17.70	1	17.75	17.75	9	3,359	0.27%
2023/11/08	5	17.85	0	0.00	17.85	5	3,395	0.15%
2023/11/07	38	17.97	0	0.00	17.90	38	3,521	1.08%
2023/11/03	0	0.00	40	18.15	18.15	-40	3,537	-1.13%
2023/10/31	20	17.81	0	0.00	17.70	20	3,556	0.56%
2023/10/30	5	18.00	1	18.15	18.15	4	3,575	0.11%
2023/10/26	15	18.03	0	0.00	18.05	15	3,629	0.41%
2023/10/23	8	18.15	0	0.00	18.25	8	3,799	0.21%
2023/10/11	3	19.20	0	0.00	19.10	3	3,896	0.08%
2023/10/06	0	0.00	8	19.74	19.60	-8	3,913	-0.20%
2023/10/05	0	0.00	4	19.20	19.20	-4	3,906	-0.10%
2023/10/04	1	19.05	5	19.15	19.15	-4	3,898	-0.10%
2023/10/03	6	18.98	0	0.00	18.85	6	3,888	0.15%
2023/10/02	6	19.43	0	0.00	19.15	6	3,882	0.15%
2023/09/27	1	19.70	0	0.00	19.65	1	3,860	0.03%
2023/09/26	2	19.63	0	0.00	19.55	2	3,842	0.05%
2023/09/21	7	19.99	0	0.00	20.00	7	3,909	0.18%
2023/09/20	18	20.56	2	20.45	20.45	16	3,869	0.41%
2023/09/19	0	0.00	10	20.65	20.65	-10	3,679	-0.27%
2023/09/15	1	20.60	7	21.05	20.55	-6	3,512	-0.17%
2023/09/11	4	18.88	0	0.00	18.80	4	3,136	0.13%
2023/09/07	2	19.00	0	0.00	18.90	2	3,159	0.06%
2023/09/05	6	19.35	0	0.00	19.45	6	3,160	0.19%
2023/08/31	5	19.10	0	0.00	19.15	5	3,179	0.16%
2023/08/29	0	0.00	5	19.50	19.65	-5	3,199	-0.16%
2023/08/28	5	19.10	0	0.00	19.15	5	3,217	0.16%
2023/08/24	8	19.73	0	0.00	19.70	8	3,164	0.25%
2023/08/22	6	20.36	17	20.04	20.45	-11	3,054	-0.36%
2023/08/21	40	19.78	31	20.10	20.10	9	2,924	0.31%
2023/08/18	0	0.00	19	20.38	20.40	-19	2,443	-0.78%
2023/08/16	1	18.00	0	0.00	18.00	1	2,295	0.04%
2023/08/15	1	18.15	0	0.00	18.15	1	2,295	0.04%
2023/08/14	8	17.68	5	17.55	17.55	3	2,277	0.13%
2023/08/10	0	0.00	1	18.65	18.70	-1	2,124	-0.05%
2023/08/09	5	18.90	0	0.00	18.85	5	2,121	0.24%
2023/08/08	5	19.10	0	0.00	19.00	5	2,113	0.24%
2023/08/01	5	19.70	0	0.00	19.75	5	2,201	0.23%
2023/07/31	1	19.80	0	0.00	19.55	1	2,185	0.05%
2023/07/28	0	0.00	6	20.02	20.00	-6	2,149	-0.28%
2023/07/27	0	0.00	24	19.69	19.70	-24	2,062	-1.16%
2023/07/26	1	19.10	2	19.25	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	9	19.10	6	19.00	19.00	3	2,014	0.15%
2023/07/21	25	19.90	0	0.00	19.80	25	1,997	1.25%
2023/07/19	5	20.10	0	0.00	20.10	5	1,989	0.25%
2023/07/03	0	0.00	1	23.75	23.50	-1	2,209	-0.05%
2023/06/30	1	22.75	3	22.98	22.90	-2	2,191	-0.09%
2023/06/28	2	22.65	0	0.00	22.60	2	2,201	0.09%
2023/06/21	0	0.00	6	23.09	23.10	-6	2,359	-0.25%
2023/06/19	5	23.30	0	0.00	23.35	5	2,520	0.20%
2023/06/16	1	23.80	1	23.75	23.75	0	2,554	0.00%
2023/06/15	1	23.50	0	0.00	23.65	1	2,577	0.04%
2023/06/14	0	0.00	8	23.64	23.65	-8	2,633	-0.30%
2023/06/12	1	23.15	0	0.00	23.15	1	3,031	0.03%
2023/06/07	0	0.00	1	23.30	23.20	-1	3,577	-0.03%
2023/06/01	1	22.50	0	0.00	22.50	1	4,484	0.02%
2023/05/29	1	23.05	1	23.20	23.10	0	6,939	0.00%
2023/05/26	2	23.05	0	0.00	23.00	2	8,096	0.02%
2023/05/22	0	0.00	10	23.90	23.95	-10	8,707	-0.11%
2023/05/18	10	23.65	0	0.00	23.65	10	8,712	0.11%
2023/05/17	0	0.00	12	23.87	23.75	-12	8,721	-0.14%
2023/05/11	10	23.65	0	0.00	23.65	10	8,862	0.11%
2023/05/10	0	0.00	1	24.05	24.10	-1	8,858	-0.01%
2023/05/08	22	23.62	20	23.40	23.40	2	8,844	0.02%
2023/04/27	1	24.30	5	24.80	24.60	-4	9,137	-0.04%
2023/04/26	10	24.05	10	24.35	24.40	0	9,140	0.00%
2023/04/25	6	25.25	1	25.00	24.55	5	9,128	0.05%
2023/04/21	11	25.87	0	0.00	25.50	11	9,128	0.12%
2023/04/19	38	26.60	0	0.00	26.35	38	9,142	0.42%
2023/04/18	1	27.45	0	0.00	26.75	1	9,138	0.01%
2023/04/17	0	0.00	24	27.24	27.30	-24	9,142	-0.26%
2023/04/14	6	27.05	40	27.06	27.10	-34	9,195	-0.37%
2023/04/13	15.5	26.82	0	0.00	26.85	15.5	9,191	0.17%
2023/04/12	5	26.85	0	0.00	26.95	5	9,219	0.05%
2023/04/11	8	27.07	0	0.00	27.05	8	9,229	0.09%
2023/04/10	35	27.24	0	0.00	27.10	35	9,280	0.38%
2023/04/07	35	27.06	0	0.00	27.25	35	9,327	0.38%
2023/03/29	3	26.30	3	26.30	26.30	0	10,589	0.00%
2023/03/28	11	26.52	0	0.00	26.45	11	10,780	0.10%
2023/03/27	0	0.00	35	27.05	27.05	-35	10,957	-0.32%
2023/03/23	71	26.49	30	26.20	26.20	41	11,589	0.35%
2023/03/22	0	0.00	18	27.26	27.10	-18	11,652	-0.15%
2023/03/20	10	27.18	0	0.00	27.10	10	11,728	0.09%
2023/03/17	5	27.25	10	27.30	27.45	-5	11,858	-0.04%
2023/03/16	56	27.76	15	27.55	27.20	41	11,863	0.35%
2023/03/15	37	28.61	21	28.61	28.10	16	11,814	0.14%
2023/03/14	48	28.24	48	28.81	28.55	0	11,682	0.00%
2023/03/13	3	28.45	3	28.75	28.85	0	11,698	0.00%
2023/03/10	136	29.10	28	28.69	28.65	108	11,695	0.92%	大買/鉅額交易
2023/03/09	0	0.00	15	29.42	29.45	-15	11,772	-0.13%
2023/03/08	76	29.47	12	29.29	29.20	64	11,774	0.54%
2023/03/07	15	30.20	0	0.00	30.15	15	11,672	0.13%
2023/03/06	5	29.95	5	30.18	30.50	0	11,831	0.00%
2023/03/03	13	30.30	39	30.64	30.80	-26	11,762	-0.22%
2023/03/02	32	29.68	12	29.72	29.70	20	11,512	0.17%
2023/03/01	41	28.75	47	28.47	28.40	-6	10,692	-0.06%
2023/02/24	14	27.32	184	28.04	28.60	-170	9,782	-1.74%	大賣/鉅額交易
2023/02/23	6	26.18	21	26.22	26.10	-15	8,677	-0.17%
2023/02/22	2	24.75	2	24.53	24.60	0	8,298	0.00%
2023/02/16	1	23.75	0	0.00	23.80	1	9,135	0.01%
2023/02/15	1	23.60	0	0.00	23.60	1	9,238	0.01%
2023/02/14	1	23.45	1	23.55	23.55	0	9,274	0.00%
2023/02/13	6	23.46	0	0.00	23.35	6	9,331	0.06%
2023/02/10	40	24.15	0	0.00	24.05	40	9,472	0.42%
2023/02/07	2	24.70	0	0.00	24.70	2	9,825	0.02%
2023/02/06	7	24.76	0	0.00	24.85	7	9,893	0.07%
2023/02/03	0	0.00	5	25.49	25.25	-5	9,994	-0.05%
2023/02/02	0	0.00	0.1	25.10	25.20	-0.1	9,867	0.00%
2023/02/01	0	0.00	30	25.05	25.05	-30	9,828	-0.31%
2023/01/31	1	24.90	0	0.00	24.95	1	9,801	0.01%
2023/01/30	3	24.65	5	24.54	24.60	-2	9,787	-0.02%
2023/01/16	2	23.80	0	0.00	24.05	2	9,731	0.02%
2023/01/12	0	0.00	68	24.20	24.05	-68	9,746	-0.70%
2023/01/11	0.2	24.40	5	24.40	24.20	-4.8	9,747	-0.05%
2023/01/10	0.6	24.35	1	24.35	24.20	-0.5	9,755	0.00%
2023/01/09	20	24.03	35	24.35	24.35	-15	9,774	-0.15%
2023/01/06	30	24.06	0	0.00	24.20	30	9,808	0.31%
2023/01/05	23	24.33	3	24.60	24.30	20	9,838	0.20%
2023/01/04	41	24.46	0	0.00	24.35	41	9,848	0.42%
2022/12/30	5	25.28	0	0.00	25.10	5	9,835	0.05%
2022/12/29	15	24.80	0	0.00	25.05	15	9,871	0.15%
2022/12/28	5	25.10	0	0.00	25.05	5	9,954	0.05%
2022/12/27	9	25.54	4	25.60	25.45	5	9,993	0.05%
2022/12/26	41	25.77	5	25.50	25.60	36	9,946	0.36%
2022/12/23	25	26.45	0	0.00	26.45	25	9,782	0.26%
2022/12/22	74	26.92	0	0.00	26.65	74	9,662	0.77%
2022/12/21	6	26.15	3	26.25	26.25	3	8,896	0.03%
2022/12/20	2	26.15	2	26.45	25.45	0	8,722	0.00%
2022/12/19	20	25.78	0	0.00	25.35	20	8,595	0.23%
2022/12/16	2	26.63	92.1	26.45	26.25	-90.1	8,458	-1.07%
2022/12/15	0	0.00	41	25.85	25.65	-41	8,039	-0.51%
2022/12/14	52	24.62	0	0.00	24.70	52	8,006	0.65%
2022/12/13	10	25.90	0	0.00	25.60	10	7,850	0.13%
2022/12/12	60	25.52	1	25.55	25.45	59	7,823	0.75%
2022/12/09	0	0.00	260	25.92	26.00	-260	7,872	-3.30%	大賣/鉅額交易
2022/12/08	35	24.87	0	0.00	25.05	35	7,941	0.44%
2022/12/07	135	24.99	0	0.00	25.10	135	7,959	1.70%	大買/鉅額交易
2022/12/06	153	25.14	0	0.00	25.15	153	7,863	1.95%	大買/鉅額交易
2022/12/05	0	0.00	10	25.95	25.60	-10	7,800	-0.13%
2022/12/02	0	0.00	40	25.88	25.80	-40	7,704	-0.52%
2022/12/01	0	0.00	434	26.09	26.15	-434	7,618	-5.70%	大賣/鉅額交易
2022/11/30	3	25.00	0	0.00	25.10	3	7,320	0.04%
2022/11/29	0	0.00	58	25.28	25.25	-58	7,262	-0.80%
2022/11/28	20	24.68	0	0.00	24.80	20	7,178	0.28%
2022/11/25	35	24.97	202	24.80	24.80	-167	6,882	-2.43%	大賣/鉅額交易
2022/11/24	0	0.00	1	23.95	23.95	-1	6,605	-0.02%
2022/11/23	0	0.00	10	23.85	23.65	-10	6,241	-0.16%
2022/11/22	40	23.41	25	23.30	23.15	15	6,260	0.24%
2022/11/21	65	23.82	10	24.20	23.55	55	6,216	0.88%
2022/11/18	137	24.49	10	24.65	24.20	127	6,163	2.06%	大買/鉅額交易
2022/11/17	37	25.13	4	25.05	25.00	33	6,069	0.54%
2022/11/16	5	24.80	4	24.98	24.95	1	6,012	0.02%
2022/11/15	78	24.79	10	25.00	24.95	68	5,867	1.16%
2022/11/14	0	0.00	62	24.14	24.50	-62	5,499	-1.13%
2022/11/11	5	23.23	0	0.00	22.90	5	5,274	0.09%
2022/11/10	0	0.00	1	23.45	23.00	-1	5,219	-0.02%
2022/11/09	35	23.17	57	23.22	23.35	-22	5,225	-0.42%
2022/11/08	7	23.39	8	23.36	23.20	-1	5,211	-0.02%
2022/11/07	0	0.00	70	23.20	23.50	-70	5,072	-1.38%
2022/11/04	1	21.80	0	0.00	22.10	1	4,849	0.02%
2022/11/03	5	21.60	0	0.00	21.60	5	4,732	0.11%
2022/11/01	43	22.18	0	0.00	22.00	43	4,681	0.92%
2022/10/31	40	23.08	0	0.00	22.95	40	4,593	0.87%
2022/10/28	6	23.62	0	0.00	23.45	6	4,610	0.13%
2022/10/27	0	0.00	35	24.08	24.25	-35	4,627	-0.76%
2022/10/25	8	24.51	0	0.00	24.35	8	4,668	0.17%
2022/10/21	1	24.10	0	0.00	23.90	1	4,699	0.02%
2022/10/17	13	23.64	13	23.82	24.65	0	4,804	0.00%
2022/10/14	40	24.64	63	24.78	25.30	-23	4,938	-0.47%
2022/10/13	24	24.56	0	0.00	24.10	24	4,966	0.48%
2022/10/12	74	26.31	0	0.00	26.10	74	5,050	1.47%
2022/10/11	0	0.00	0.5	27.50	27.30	-0.5	5,033	-0.01%
2022/10/07	2	28.18	0	0.00	28.20	2	5,016	0.04%
2022/10/06	0	0.00	47	27.38	28.20	-47	5,012	-0.94%
2022/10/04	0	0.00	96	26.61	27.05	-96	4,909	-1.96%
2022/10/03	0	0.00	21	25.03	25.10	-21	4,834	-0.43%
2022/09/29	15	24.40	0	0.00	24.40	15	4,901	0.31%
2022/09/28	82	25.67	10	24.20	24.10	72	4,936	1.46%
2022/09/27	39	26.56	0	0.00	26.55	39	4,900	0.80%
2022/09/26	25	27.18	1	27.60	26.60	24	4,929	0.49%
2022/09/23	30	28.64	71	28.61	28.65	-41	4,933	-0.83%
2022/09/22	3	28.00	0	0.00	28.15	3	4,893	0.06%
2022/09/21	13	28.50	20	28.35	28.30	-7	4,823	-0.15%
2022/09/20	40	27.75	0	0.00	27.40	40	4,735	0.84%
2022/09/19	1	27.70	5	27.66	27.40	-4	4,889	-0.08%
2022/09/16	5	28.50	17	28.91	29.00	-12	4,918	-0.24%
2022/09/15	20	28.55	67	28.29	28.40	-47	4,890	-0.96%
2022/09/14	20	27.05	0	0.00	27.15	20	4,792	0.42%
2022/09/12	3	26.80	25	27.56	27.05	-22	4,898	-0.45%
2022/09/08	3	26.65	0	0.00	26.45	3	4,919	0.06%
2022/09/07	2	26.53	1	26.90	26.90	1	4,965	0.02%
2022/09/06	5	26.90	63	27.16	27.15	-58	4,974	-1.17%
2022/09/05	36	26.21	30	26.25	26.10	6	4,966	0.12%
2022/09/02	2	26.43	0	0.00	26.20	2	5,028	0.04%
2022/09/01	65	27.48	0	0.00	27.35	65	5,040	1.29%
2022/08/31	60	27.78	60	28.20	28.25	0	5,093	0.00%
2022/08/30	10	28.28	0	0.00	28.40	10	5,074	0.20%
2022/08/29	29	28.40	0	0.00	28.30	29	5,086	0.57%
2022/08/26	26	30.41	85	30.63	30.40	-59	5,111	-1.15%
2022/08/25	5	30.30	1	30.40	30.45	4	5,122	0.08%
2022/08/24	112	30.37	0	0.00	30.25	112	5,203	2.15%	大買/鉅額交易
2022/08/23	5	30.45	4	30.50	30.50	1	5,313	0.02%
2022/08/22	270	30.88	1	30.75	30.70	269	5,367	5.01%	大買/鉅額交易
2022/08/19	120	31.91	30	32.45	31.85	90	5,425	1.66%	大買/
2022/08/18	60	32.40	0	0.00	32.35	60	5,535	1.08%
2022/08/17	0	0.00	23	31.99	31.90	-23	5,699	-0.40%
2022/08/16	22	31.32	0	0.00	31.15	22	5,937	0.37%
2022/08/15	0	0.00	41	31.61	32.10	-41	6,298	-0.65%
2022/08/12	3	31.67	226	31.94	32.15	-223	6,355	-3.51%	大賣/鉅額交易
2022/08/10	0	0.00	4	31.40	31.25	-4	6,427	-0.06%
2022/08/09	2	30.85	86	31.02	31.05	-84	6,501	-1.29%
2022/08/08	1	30.05	1	30.20	30.50	0	6,615	0.00%
2022/08/05	0	0.00	1	30.40	30.50	-1	6,694	-0.01%
2022/08/04	61	29.43	1	29.60	29.85	60	6,843	0.88%
2022/08/03	12	30.06	0	0.00	30.05	12	6,942	0.17%
2022/08/02	81	30.78	28	30.73	30.70	53	7,204	0.74%
2022/08/01	2	31.28	1	31.85	31.90	1	7,446	0.01%
2022/07/29	91	31.50	101	32.06	31.55	-10	7,651	-0.13%	大賣/
2022/07/28	0	0.00	2	32.00	31.40	-2	7,832	-0.03%
2022/07/27	5	31.45	20	31.70	31.75	-15	8,157	-0.18%
2022/07/26	2	31.30	0	0.00	31.25	2	8,303	0.02%
2022/07/25	182	31.58	0	0.00	31.70	182	8,565	2.12%	大買/鉅額交易
2022/07/22	21	32.49	40	32.75	32.40	-19	8,659	-0.22%
2022/07/21	20	32.19	20	32.10	32.25	0	8,824	0.00%
2022/07/20	26	31.10	0	0.00	31.05	26	8,884	0.29%
2022/07/19	20	33.30	287	33.19	33.30	-267	9,059	-2.95%	大賣/鉅額交易
2022/07/18	2	32.05	12	32.16	31.95	-10	9,250	-0.11%
2022/07/15	57	31.41	0	0.00	31.40	57	10,030	0.57%
2022/07/13	15	31.50	15	31.85	31.65	0	12,520	0.00%
2022/07/12	80	30.33	80	30.45	30.40	0	12,663	0.00%
2022/07/11	16	32.33	25	32.64	32.45	-9	13,093	-0.07%
2022/07/08	114	32.68	20	32.90	32.75	94	13,146	0.72%	大買/
2022/07/05	43	30.44	43	30.88	31.55	0	13,081	0.00%
2022/07/01	5	30.85	0	0.00	29.30	5	13,082	0.04%
2022/06/30	56	31.85	37	31.45	31.45	19	13,010	0.15%
2022/06/29	61	32.88	25	33.13	32.75	36	12,971	0.28%
2022/06/28	190	33.65	300	33.77	33.80	-110	12,960	-0.85%	大買/大賣/鉅額交易
2022/06/27	0	0.00	35	34.57	34.65	-35	12,946	-0.27%
2022/06/24	25	32.54	35	32.54	32.30	-10	12,844	-0.08%
2022/06/23	171	32.26	22	32.60	31.90	149	12,823	1.16%	大買/鉅額交易
2022/06/22	231	33.61	14	34.12	33.00	217	12,847	1.69%	大買/鉅額交易
2022/06/21	4	34.48	22	34.92	34.80	-18	12,780	-0.14%
2022/06/20	53	36.66	0	0.00	34.00	53	12,761	0.42%
2022/06/17	11	36.95	9	37.57	37.65	2	12,687	0.02%
2022/06/16	7	37.95	4	38.55	37.50	3	12,707	0.02%
2022/06/14	77	39.60	20	38.85	39.60	57	12,968	0.44%
2022/06/13	32	40.78	0	0.00	40.05	32	13,235	0.24%
2022/06/10	46	42.13	0	0.00	42.30	46	13,667	0.34%
2022/06/09	42	43.11	8	43.50	43.10	34	14,312	0.24%
2022/06/07	6	44.55	0	0.00	44.60	6	16,911	0.04%
2022/06/06	7	44.59	0	0.00	44.50	7	17,329	0.04%
2022/06/02	3	44.90	3	45.25	44.95	0	17,409	0.00%
2022/06/01	3	44.98	1	45.15	44.95	2	17,605	0.01%
2022/05/31	12	45.09	33	44.91	44.55	-21	17,930	-0.12%
2022/05/30	17.5	44.90	2	45.25	44.85	15.5	18,006	0.09%
2022/05/27	0	0.00	4	45.38	45.10	-4	18,173	-0.02%
2022/05/26	20	45.00	28	45.56	45.15	-8	18,374	-0.04%
2022/05/25	22	45.13	5	45.63	45.00	17	19,013	0.09%
2022/05/24	20	45.39	19	45.79	45.10	1	19,477	0.01%
2022/05/23	50	45.10	20	45.26	44.75	30	19,728	0.15%
2022/05/20	16	43.40	6	44.02	43.00	10	19,665	0.05%
2022/05/19	8	41.95	13	42.72	43.00	-5	20,738	-0.02%
2022/05/18	10	43.35	0.5	43.35	43.35	9.5	21,265	0.04%
2022/05/17	19	42.81	0	0.00	42.75	19	21,280	0.09%
2022/05/16	1	42.75	0	0.00	43.65	1	21,284	0.00%
2022/05/13	1	43.55	10	43.50	43.35	-9	21,195	-0.04%
2022/05/12	22	43.62	11	44.34	42.75	11	21,177	0.05%
2022/05/11	2	44.55	0	0.00	44.80	2	21,046	0.01%
2022/05/10	1	46.05	0	0.00	45.20	1	21,060	0.00%
2022/05/09	4	45.16	3	44.65	44.40	1	20,835	0.00%
2022/05/06	4	46.35	5	46.20	46.25	-1	20,764	0.00%
2022/05/04	0	0.00	1	45.40	45.30	-1	20,480	0.00%
2022/05/03	1	43.40	0	0.00	44.05	1	20,208	0.00%
2022/04/29	0	0.00	1	45.00	44.50	-1	20,137	0.00%
2022/04/28	1	42.60	1	43.40	42.45	0	19,944	0.00%
2022/04/26	3	44.38	1	43.40	43.40	2	19,656	0.01%
2022/04/25	2	45.75	0	0.00	45.25	2	19,467	0.01%
2022/04/22	1	49.80	3	49.37	48.70	-2	19,228	-0.01%
2022/04/21	11	49.36	20	49.80	49.00	-9	18,969	-0.05%
2022/04/20	19	49.47	28	49.67	48.25	-9	18,197	-0.05%
2022/04/19	3	47.10	22.4	46.70	47.25	-19.4	16,420	-0.12%
2022/04/18	20	45.60	0	0.00	45.40	20	15,772	0.13%
2022/04/15	3	46.00	4	46.43	45.60	-1	15,688	-0.01%
2022/04/14	0	0.00	3	44.40	44.10	-3	15,270	-0.02%
2022/04/13	0	0.00	1	43.75	43.55	-1	15,274	-0.01%
2022/04/07	1	41.20	0	0.00	41.00	1	15,455	0.01%
2022/03/29	1	44.15	1	44.15	44.10	0	15,639	0.00%
2022/03/28	1	43.10	1	43.10	44.05	0	15,700	0.00%
2022/03/25	0.4	43.15	0	0.00	43.10	0.4	15,880	0.00%
2022/03/24	0	0.00	37	44.46	44.45	-37	15,869	-0.23%
2022/03/23	0	0.00	1	45.20	44.90	-1	16,004	-0.01%
2022/03/21	0	0.00	28	45.35	45.40	-28	16,239	-0.17%
2022/03/18	0	0.00	22	44.85	45.00	-22	16,282	-0.14%
2022/03/17	2	45.30	4	45.51	45.80	-2	16,302	-0.01%
2022/03/16	3	46.43	0	0.00	44.45	3	16,384	0.02%
2022/03/15	22	46.93	15	45.58	45.20	7	16,604	0.04%
2022/03/14	69	48.43	6	48.60	47.80	63	16,799	0.38%
2022/03/11	17	47.51	18.5	47.68	48.15	-1.5	16,313	-0.01%
2022/03/10	43	46.95	48.5	47.63	47.10	-5.5	15,460	-0.04%
2022/03/09	7	42.47	6	43.51	45.10	1	14,030	0.01%
2022/03/08	1	42.15	0	0.00	41.00	1	14,081	0.01%
2022/03/07	3	44.40	3	43.05	43.05	0	13,978	0.00%
2022/03/04	3	45.05	4	45.56	45.25	-1	13,893	-0.01%
2022/03/03	0.4	44.95	1	45.20	44.95	-0.6	13,591	0.00%
2022/03/02	5.1	44.85	0	0.00	44.50	5.1	13,513	0.04%
2022/03/01	31	44.82	10	45.00	44.80	21	13,411	0.16%
2022/02/25	23.5	45.10	22	45.83	44.50	1.5	13,260	0.01%
2022/02/24	12	44.91	13	44.84	43.95	-1	12,558	-0.01%
2022/02/23	2	43.85	15	44.00	44.10	-13	11,928	-0.11%
2022/02/22	2	42.78	0	0.00	41.95	2	11,487	0.02%
2022/02/21	12	46.19	4.5	44.42	43.80	7.5	11,259	0.07%
2022/02/18	16	44.07	10.4	42.53	44.30	5.6	10,238	0.05%
2022/02/17	2	40.25	0.5	41.10	40.30	1.5	9,889	0.02%
2022/02/16	0	0.00	4	40.41	41.00	-4	9,903	-0.04%
2022/02/15	2	39.60	3	40.08	39.70	-1	9,942	-0.01%
2022/02/14	2.5	39.38	0	0.00	38.95	2.5	10,035	0.02%
2022/02/11	1	40.15	0	0.00	39.90	1	10,082	0.01%
2022/02/10	0	0.00	6	40.31	40.45	-6	10,322	-0.06%
2022/02/09	1	38.80	2	39.23	39.20	-1	10,424	-0.01%
2022/02/07	1	37.00	12	37.50	39.05	-11	10,725	-0.10%
2022/01/26	5	35.33	3	35.95	35.60	2	11,122	0.02%
2022/01/25	4	35.74	0	0.00	35.30	4	11,231	0.04%
2022/01/24	6	36.34	6.5	36.64	37.05	-0.5	11,282	0.00%
2022/01/21	4	37.75	1	37.40	36.70	3	11,408	0.03%
2022/01/20	1	38.05	1	38.20	38.50	0	11,467	0.00%
2022/01/19	6	38.72	0	0.00	38.45	6	11,563	0.05%
2022/01/18	1	39.55	1	39.85	39.65	0	11,669	0.00%
2022/01/14	1	39.90	0	0.00	40.00	1	12,072	0.01%
2022/01/13	1	40.75	1	40.60	40.50	0	12,124	0.00%
2022/01/12	3	40.33	5	40.44	41.20	-2	12,267	-0.02%
2022/01/11	1	40.85	1	41.55	40.95	0	12,517	0.00%
2022/01/10	3	40.97	0	0.00	40.90	3	12,993	0.02%
2022/01/07	2	42.05	0	0.00	41.90	2	13,083	0.02%
2022/01/06	3	43.60	3	42.95	43.00	0	13,411	0.00%
2022/01/05	3	43.78	3	44.17	43.70	0	13,643	0.00%
2022/01/04	1	43.85	2	44.40	44.65	-1	13,686	-0.01%
2022/01/03	2	43.93	1	44.05	44.20	1	14,030	0.01%
2021/12/30	1	44.95	1	45.20	45.20	0	14,555	0.00%
2021/12/29	2	45.45	0	0.00	45.40	2	14,770	0.01%
2021/12/22	3	47.77	0	0.00	47.60	3	16,309	0.02%
2021/12/21	2	47.10	4	47.61	48.30	-2	16,421	-0.01%
2021/12/20	3	46.77	1	46.55	46.70	2	16,321	0.01%
2021/12/17	4	47.05	1	48.15	46.45	3	16,507	0.02%
2021/12/16	2	46.90	1	47.25	46.40	1	16,710	0.01%
2021/12/15	1	45.20	1	46.25	46.75	0	16,713	0.00%
2021/12/14	3	46.20	6	44.85	44.70	-3	16,837	-0.02%
2021/12/13	4	47.73	0	0.00	47.00	4	17,025	0.02%
2021/12/09	15.5	51.55	14	51.00	51.00	1.5	17,736	0.01%
2021/12/08	0	0.00	1.5	50.30	50.20	-1.5	17,981	-0.01%
2021/12/07	8	43.89	11	44.30	45.80	-3	17,768	-0.02%
2021/12/06	3	44.08	1	44.25	43.80	2	18,102	0.01%
2021/12/03	10	43.42	8	43.85	43.25	2	18,761	0.01%
2021/12/02	0	0.00	1	45.05	44.05	-1	19,708	-0.01%
2021/12/01	5	42.10	5	42.40	42.45	0	19,899	0.00%
2021/11/26	5	43.05	5	41.35	41.20	0	22,686	0.00%
2021/11/25	2	43.53	0	0.00	42.85	2	23,768	0.01%
2021/11/24	3	42.95	6	43.55	43.60	-3	25,368	-0.01%
2021/11/23	9	43.03	6.6	43.25	42.50	2.4	25,959	0.01%
2021/11/22	0	0.00	9	43.35	43.15	-9	27,384	-0.03%
2021/11/19	7	43.17	17	42.37	42.40	-10	28,767	-0.03%
2021/11/18	5	43.45	5	43.00	43.00	0	30,998	0.00%
2021/11/17	3	43.20	3	43.00	43.05	0	31,371	0.00%
2021/11/16	7	44.54	5	44.20	44.20	2	32,589	0.01%
2021/11/15	5	43.05	5	42.70	42.70	0	34,574	0.00%
2021/11/12	10	41.98	5	42.55	42.55	5	35,327	0.01%
2021/11/09	15	44.68	17	44.04	43.90	-2	35,942	-0.01%
2021/11/08	28	43.81	20	43.73	44.30	8	35,955	0.02%
2021/11/05	5	42.59	1	43.00	43.30	4	36,121	0.01%
2021/11/04	101	43.80	96	42.41	42.90	5	36,514	0.01%	大買/
2021/11/03	17	43.85	32	43.24	43.45	-15	37,824	-0.04%
2021/11/02	9	41.29	14	41.81	41.10	-5	38,083	-0.01%
2021/11/01	20	41.12	10	41.74	41.10	10	38,111	0.03%
2021/10/29	2	40.20	7	40.91	40.80	-5	38,187	-0.01%
2021/10/28	12	41.19	11	41.55	40.20	1	38,417	0.00%
2021/10/27	6	41.06	3	40.85	40.65	3	38,808	0.01%
2021/10/26	10	41.73	3	42.35	42.00	7	39,488	0.02%
2021/10/25	4	41.03	26	41.97	42.00	-22	40,330	-0.05%
2021/10/22	6	41.95	9	41.74	41.10	-3	40,941	-0.01%
2021/10/21	12	43.70	17	44.01	43.30	-5	41,212	-0.01%
2021/10/20	22	44.13	15	44.75	43.20	7	41,449	0.02%
2021/10/19	22	44.39	1	45.10	44.10	21	41,844	0.05%
2021/10/18	9	43.58	34	44.63	45.65	-25	42,166	-0.06%
2021/10/15	9	43.72	13	44.20	44.30	-4	42,403	-0.01%
2021/10/14	25	44.49	6	44.24	44.20	19	42,793	0.04%
2021/10/13	10	45.88	6	46.40	43.50	4	42,883	0.01%
2021/10/12	5	46.65	4	46.54	45.90	1	44,043	0.00%
2021/10/08	7	48.41	5	48.78	48.70	2	44,735	0.00%
2021/10/07	6	48.82	9	49.33	48.50	-3	45,111	-0.01%
2021/10/06	1	45.00	1	46.60	45.00	0	45,156	0.00%
2021/10/05	7	47.82	6	47.76	47.85	1	45,594	0.00%
2021/10/04	3	48.93	2	48.08	47.00	1	46,100	0.00%
2021/10/01	7	54.99	4	55.58	53.00	3	47,629	0.01%
2021/09/30	4	55.63	10	56.61	58.40	-6	49,158	-0.01%
2021/09/29	5	56.90	9	56.01	54.70	-4	48,845	-0.01%
2021/09/28	8	56.24	1	55.80	55.50	7	48,637	0.01%
2021/09/27	2	58.00	2	59.50	58.20	0	48,523	0.00%
2021/09/24	5	58.84	6	59.03	58.60	-1	48,505	0.00%
2021/09/23	10	59.09	8	59.43	58.10	2	48,309	0.00%
2021/09/22	4	56.53	3	57.17	57.70	1	48,010	0.00%
2021/09/17	6	57.88	3	57.63	58.00	3	47,987	0.01%
2021/09/16	5	57.56	1	59.10	57.30	4	47,791	0.01%
2021/09/15	3	59.53	4	59.00	59.20	-1	47,790	0.00%
2021/09/14	47	61.64	48	62.78	59.10	-1	47,320	0.00%
2021/09/13	6	62.53	5	62.26	61.50	1	47,114	0.00%
2021/09/10	6	60.23	4	60.68	59.80	2	46,563	0.00%
2021/09/09	4	59.88	4	59.48	59.90	0	46,502	0.00%
2021/09/08	7	58.97	11	58.26	60.30	-4	48,879	-0.01%
2021/09/07	7	58.29	4	59.13	57.60	3	50,797	0.01%
2021/09/06	1	56.60	1	56.70	55.80	0	52,497	0.00%
2021/09/03	5	61.70	2	62.20	60.70	3	54,167	0.01%
2021/09/02	6.5	62.32	32	62.76	63.80	-25.5	54,218	-0.05%
2021/09/01	10.5	63.90	6	64.27	61.90	4.5	55,198	0.01%
2021/08/31	10	67.86	4	67.55	67.70	6	54,516	0.01%
2021/08/30	4	66.18	17.8	68.56	67.00	-13.8	53,818	-0.03%
2021/08/27	16	64.83	47.2	65.09	64.30	-31.2	52,661	-0.06%
2021/08/26	22	67.03	40	66.39	66.60	-18	52,777	-0.03%
2021/08/25	45	64.84	58	63.30	65.70	-13	52,918	-0.02%
2021/08/24	108	64.01	32	62.14	63.80	76	52,005	0.15%	大買/
2021/08/23	1	60.50	18	60.50	60.50	-17	50,543	-0.03%
2021/08/20	31	54.25	7	54.00	55.00	24	51,324	0.05%
2021/08/19	90	54.03	80	54.90	51.70	10	51,051	0.02%
2021/08/18	0	0.00	4	51.55	52.40	-4	50,007	-0.01%
2021/08/17	3	48.22	11	49.81	47.70	-8	50,557	-0.02%
2021/08/16	11	49.35	11	49.88	48.50	0	50,984	0.00%
2021/08/13	17	50.16	17	50.64	49.50	0	51,529	0.00%
2021/08/12	22	49.20	33	49.73	50.30	-11	51,812	-0.02%
2021/08/11	13	49.22	6	49.79	49.10	7	52,430	0.01%
2021/08/10	6	50.77	0	0.00	50.40	6	52,970	0.01%
2021/08/09	22	54.14	12	53.63	52.10	10	52,740	0.02%
2021/08/06	0	0.00	23	52.28	54.10	-23	51,535	-0.04%
2021/08/05	12	50.09	0	0.00	49.20	12	51,190	0.02%
2021/08/04	5	51.36	0	0.00	50.90	5	51,652	0.01%
2021/08/03	4	51.73	2	52.25	51.20	2	53,098	0.00%
2021/08/02	0	0.00	2	51.35	51.00	-2	53,338	0.00%
2021/07/30	3	52.03	1	53.70	50.00	2	54,107	0.00%
2021/07/29	11	52.70	0	0.00	54.40	11	53,367	0.02%
2021/07/28	5	47.10	31	47.88	49.50	-26	52,449	-0.05%
2021/07/27	2	47.08	1	48.45	46.50	1	51,673	0.00%
2021/07/26	8	51.64	3	49.25	49.30	5	51,299	0.01%
2021/07/23	6	52.50	2	52.65	53.50	4	50,976	0.01%
2021/07/22	0	0.00	7	49.97	49.85	-7	50,458	-0.01%
2021/07/21	5	54.40	7	51.96	51.70	-2	49,923	0.00%
2021/07/20	7	54.30	9	54.97	56.40	-2	49,293	0.00%
2021/07/19	22	55.06	19	56.84	55.10	3	48,920	0.01%
2021/07/16	8	55.84	3	58.10	55.00	5	48,672	0.01%
2021/07/15	19	55.36	5	53.68	55.90	14	47,599	0.03%
2021/07/14	0	0.00	18	53.71	50.90	-18	47,513	-0.04%
2021/07/13	3	58.37	16	56.30	54.40	-13	46,883	-0.03%
2021/07/12	3	62.33	14	62.15	60.40	-11	47,094	-0.02%
2021/07/09	40	66.96	16	68.33	62.70	24	46,827	0.05%
2021/07/08	30	70.94	16	71.68	68.30	14	47,679	0.03%
2021/07/07	20	72.49	10	72.55	71.10	10	46,134	0.02%
2021/06/30	0	0.00	2	60.50	63.90	-2	45,006	0.00%
2021/06/25	0	0.00	11	60.05	59.40	-11	44,861	-0.02%
2021/06/24	0	0.00	2	61.45	60.90	-2	44,838	0.00%
2021/06/22	2	67.50	3	69.70	68.90	-1	44,606	0.00%
2021/06/21	3	63.70	0	0.00	63.80	3	44,233	0.01%
2021/06/18	4	56.00	5	52.40	58.00	-1	45,082	0.00%
2021/06/17	45	51.53	35	51.99	52.80	10	45,290	0.02%
2021/06/16	13	47.10	15	47.37	48.05	-2	42,907	0.00%
2021/06/15	23	42.06	13	42.74	43.70	10	40,585	0.02%
2021/06/11	3	38.63	16	38.98	39.75	-13	37,979	-0.03%
2021/06/10	5	36.06	1	36.15	36.15	4	36,106	0.01%
2021/06/09	8	38.01	6	37.85	36.60	2	35,605	0.01%
2021/06/08	0	0.00	9	36.60	36.90	-9	33,536	-0.03%
2021/06/07	5	34.30	5	34.29	33.55	0	33,183	0.00%
2021/06/04	16	37.30	6	36.15	35.45	10	32,705	0.03%
2021/06/03	2	38.10	3	38.75	38.30	-1	32,180	0.00%
2021/06/02	18	38.88	16	39.42	37.70	2	31,370	0.01%
2021/06/01	2	35.50	1	35.70	36.60	1	29,844	0.00%
2021/05/31	5	37.39	0	0.00	35.20	5	29,322	0.02%
2021/05/28	3	36.32	15	36.88	36.25	-12	28,468	-0.04%
2021/05/27	6	35.99	0	0.00	35.55	6	27,260	0.02%
2021/05/26	4	33.03	9	33.92	34.70	-5	26,202	-0.02%
2021/05/25	11	34.92	12	34.91	33.00	-1	25,070	0.00%
2021/05/24	2	32.93	1	32.30	33.25	1	23,739	0.00%
2021/05/21	2	29.55	3	29.38	30.25	-1	23,232	0.00%
2021/05/20	4	28.20	2	28.10	27.50	2	22,566	0.01%
2021/05/19	10	28.57	12	28.57	27.90	-2	22,070	-0.01%
2021/05/18	4	26.50	5	26.78	26.95	-1	21,209	0.00%
2021/05/17	3	25.50	1	25.20	25.20	2	20,287	0.01%
2021/05/14	3	29.28	0	0.00	27.95	3	19,953	0.02%
2021/05/13	1	31.05	39	31.09	31.05	-38	19,467	-0.20%
2021/05/12	0	0.00	54	34.92	34.45	-54	19,082	-0.28%
2021/05/11	120	37.18	13	38.10	38.25	107	18,559	0.58%	大買/鉅額交易
2021/05/10	11	34.49	12	35.05	35.55	-1	16,953	-0.01%
2021/05/07	4	31.86	0	0.00	32.35	4	16,299	0.02%
2021/05/05	1	27.30	0	0.00	28.15	1	14,974	0.01%
2021/04/28	0	0.00	3	27.85	28.30	-3	14,931	-0.02%
2021/04/27	0	0.00	2	28.60	28.85	-2	14,965	-0.01%
2021/04/26	0	0.00	1	28.30	28.85	-1	14,986	-0.01%
2021/04/22	0	0.00	20	34.80	30.00	-20	15,665	-0.13%
2021/04/21	5	32.36	4	32.98	33.30	1	15,530	0.01%
2021/04/20	4	29.59	0	0.00	30.30	4	15,294	0.03%
2021/04/19	2	26.75	0	0.00	27.55	2	14,488	0.01%
2021/04/15	1	22.85	0	0.00	22.80	1	13,506	0.01%
2021/04/14	20	22.80	3	22.97	23.00	17	13,125	0.13%
2021/04/09	2	18.20	0	0.00	18.80	2	10,562	0.02%
2021/04/07	0	0.00	3.5	18.67	19.35	-3.5	10,214	-0.03%
2021/04/06	0	0.00	5	18.20	18.10	-5	10,228	-0.05%
2021/03/31	1	18.00	0	0.00	18.00	1	10,538	0.01%
2021/03/30	0	0.00	1	17.50	17.65	-1	10,717	-0.01%
2021/03/26	2	17.80	0	0.00	17.75	2	11,431	0.02%
2021/03/24	0	0.00	5	17.00	17.15	-5	11,581	-0.04%
2021/03/23	8	19.32	15	17.99	17.55	-7	11,514	-0.06%
2021/03/22	0	0.00	20	18.38	18.75	-20	10,458	-0.19%
2021/03/18	0	0.00	1	14.50	15.50	-1	9,503	-0.01%
2021/03/16	1	13.20	0	0.00	13.85	1	8,790	0.01%
2021/03/15	10	12.10	0	0.00	12.75	10	8,337	0.12%
2021/03/10	0	0.00	5	11.70	11.70	-5	7,905	-0.06%
2021/02/02	5	10.00	0	0.00	10.35	5	7,029	0.07%
2021/01/22	0	0.00	1.1	9.86	10.25	-1.1	7,138	-0.01%
2021/01/21	1.1	9.97	0	0.00	9.72	1.1	7,113	0.01%
2021/01/19	1	11.55	0	0.00	10.45	1	6,930	0.01%
2021/01/18	5	11.00	0	0.00	11.00	5	6,890	0.07%
2021/01/15	37	12.02	20	11.18	11.20	17	6,737	0.25%
2021/01/13	8	11.49	8	11.65	11.25	0	5,699	0.00%
2021/01/07	0	0.00	5	11.75	11.40	-5	5,419	-0.09%
2021/01/05	0	0.00	20	12.80	13.00	-20	5,299	-0.38%
2020/12/31	0	0.00	5	12.55	13.00	-5	5,289	-0.09%
2020/12/29	0	0.00	10	13.15	13.20	-10	5,090	-0.20%
2020/12/28	0	0.00	2	14.48	14.50	-2	4,900	-0.04%
2020/12/25	1	12.90	0	0.00	13.20	1	4,643	0.02%
2020/12/24	4	12.45	0	0.00	12.40	4	4,435	0.09%
2020/12/23	10	10.93	59	10.39	11.95	-49	4,179	-1.17%
2020/12/22	52	10.95	0	0.00	10.90	52	3,646	1.43%
2020/12/16	1	8.47	4	8.44	8.48	-3	2,959	-0.10%
2020/12/15	20	8.30	4	8.16	8.03	16	2,864	0.56%
2020/12/10	13	7.63	23	7.66	7.55	-10	2,564	-0.39%
2020/12/08	14	7.79	5	7.71	7.79	9	2,572	0.35%
2020/12/01	5	7.54	0	0.00	7.53	5	2,731	0.18%
2020/11/30	0	0.00	3	7.64	7.63	-3	2,732	-0.11%
2020/11/26	3	7.48	0	0.00	7.57	3	2,822	0.11%
2020/11/05	10	7.24	0	0.00	7.19	10	2,383	0.42%
2020/07/15	0	0.00	1	6.40	6.41	-1	1,493	-0.07%
2020/07/14	1	6.45	0	0.00	6.40	1	1,508	0.07%
2020/07/07	0	0.00	4	6.90	6.91	-4	1,477	-0.27%
2020/06/18	4	6.53	0	0.00	6.54	4	1,123	0.36%
2020/06/08	5	6.30	0	0.00	6.34	5	853	0.59%
2018/12/24	1	7.61	1	7.46	7.42	0	780	0.00%
2018/03/28	0	0.00	0.2	7.28	7.34	-0.2	1,045	-0.02%