四維航 (5608)-元富-中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
18.60
漲跌
▼0.25
漲幅
-1.33%
成交量
858張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－元富-中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

元富-中原券商分點個股進出
元富-中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
2024/04/16	0	0.00	30	19.00	18.40	-30	1,925	-1.56%
2024/04/10	0.1	18.75	0	0.00	18.55	0.1	2,156	0.00%
2024/04/09	2	18.85	2	18.65	18.65	0	2,212	0.00%
2024/04/01	2	18.45	0	0.00	18.60	2	2,362	0.08%
2024/03/12	0	0.00	6	19.85	19.85	-6	3,653	-0.16%
2024/03/04	6	19.80	0	0.00	19.80	6	7,003	0.09%
2024/03/01	1	19.70	0	0.00	20.00	1	7,171	0.01%
2024/02/26	2	20.00	2	19.80	19.80	0	7,127	0.00%
2024/02/22	0	0.00	0.4	20.00	20.10	-0.4	7,088	-0.01%
2024/02/21	0	0.00	11	20.28	20.05	-11	7,042	-0.16%
2024/02/15	0	0.00	1	18.80	19.05	-1	6,941	-0.01%
2024/02/05	0	0.00	1	18.90	18.85	-1	6,951	-0.01%
2024/01/23	10	19.55	0	0.00	19.60	10	6,912	0.14%
2024/01/11	2	19.85	2	19.90	19.90	0	6,897	0.00%
2024/01/10	0	0.00	5	19.70	19.80	-5	6,925	-0.07%
2024/01/08	0	0.00	1	21.15	21.30	-1	6,839	-0.01%
2024/01/05	6	21.65	4	21.50	21.70	2	6,793	0.03%
2024/01/04	63	21.71	6	21.57	21.55	57	6,685	0.85%
2023/12/29	0	0.00	1	20.70	20.55	-1	6,453	-0.02%
2023/12/27	0	0.00	3	20.90	20.90	-3	6,449	-0.05%
2023/12/26	1	20.80	1	20.90	20.95	0	6,427	0.00%
2023/12/25	3	20.62	1	20.50	20.40	2	6,355	0.03%
2023/12/22	2	22.15	4	21.83	21.90	-2	6,274	-0.03%
2023/12/21	8	22.09	3	21.75	22.10	5	6,181	0.08%
2023/12/19	2	21.40	2	21.73	21.40	0	5,989	0.00%
2023/12/15	2	21.35	0	0.00	21.25	2	5,984	0.03%
2023/12/14	1	21.10	0	0.00	21.10	1	6,033	0.02%
2023/12/13	1	22.00	1	21.90	21.65	0	6,061	0.00%
2023/12/12	1	22.00	1.1	21.88	21.65	-0.1	6,318	0.00%
2023/12/11	1.2	21.99	1	22.15	22.00	0.2	6,362	0.00%
2023/12/08	1.3	22.44	36	22.30	22.15	-34.7	6,290	-0.55%
2023/12/07	2	22.55	6.2	22.80	22.50	-4.2	6,127	-0.07%
2023/12/06	5	23.66	9	23.84	23.55	-4	5,917	-0.07%
2023/12/05	82.3	24.79	81.2	24.87	24.00	1.1	5,593	0.02%
2023/12/04	40	22.11	21	23.30	23.35	19	4,171	0.46%
2023/12/01	26	21.05	29	21.09	21.25	-3	3,637	-0.08%
2023/11/30	1	20.10	0	0.00	19.95	1	3,249	0.03%
2023/11/29	0	19.75	0	0.00	19.80	0	3,115	0.00%
2023/11/28	2	19.70	4	19.90	20.20	-2	2,523	-0.08%
2023/11/27	3	18.50	0	0.00	18.40	3	2,339	0.13%
2023/11/10	0	0.00	6	17.65	17.60	-6	3,337	-0.18%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/06	0.5	18.15	0	0.00	18.20	0.5	3,529	0.01%
2023/10/30	0	0.00	2	18.05	18.15	-2	3,575	-0.06%
2023/10/13	0	19.25	0	0.00	18.95	0	3,845	0.00%
2023/10/06	0.1	19.75	0	0.00	19.60	0.1	3,913	0.00%
2023/10/04	1	19.10	1	19.10	19.15	0	3,898	0.00%
2023/09/22	0	0.00	1	19.85	19.90	-1	3,917	-0.03%
2023/09/21	0	0.00	1	20.20	20.00	-1	3,909	-0.03%
2023/09/20	1	20.30	0	0.00	20.45	1	3,869	0.03%
2023/09/18	2	20.80	1	20.55	20.55	1	3,597	0.03%
2023/09/15	17	20.59	11	20.73	20.55	6	3,512	0.17%
2023/09/14	10	19.75	10	19.71	19.75	0	3,182	0.00%
2023/09/11	1	18.85	0	0.00	18.80	1	3,136	0.03%
2023/09/04	0	0.00	2	19.35	19.35	-2	3,185	-0.06%
2023/09/01	0	0.00	1	19.10	19.05	-1	3,170	-0.03%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/28	1	19.10	0	0.00	19.15	1	3,217	0.03%
2023/08/25	1	19.70	2	19.73	19.65	-1	3,188	-0.03%
2023/08/24	0	0.00	2	19.83	19.70	-2	3,164	-0.06%
2023/08/23	2	20.35	3	20.32	20.25	-1	3,126	-0.03%
2023/08/22	3.2	20.54	0	0.00	20.45	3.2	3,054	0.10%
2023/08/21	8	20.18	5	20.47	20.10	3	2,924	0.10%
2023/08/18	1	19.85	6	19.91	20.40	-5	2,443	-0.20%
2023/08/17	2	18.30	2	18.25	18.55	0	2,310	0.00%
2023/08/09	1	18.85	0	0.00	18.85	1	2,121	0.05%
2023/08/01	0	0.00	6	19.75	19.75	-6	2,201	-0.27%
2023/07/31	6.2	19.83	0	0.00	19.55	6.2	2,185	0.28%
2023/07/28	3	20.05	6	20.33	20.00	-3	2,149	-0.14%
2023/07/27	2	19.60	0	0.00	19.70	2	2,062	0.10%
2023/07/25	0	0.00	0	18.90	18.90	0	2,016	0.00%
2023/07/21	1	20.00	0	0.00	19.80	1	1,997	0.05%
2023/07/18	11	20.52	0	0.00	20.40	11	2,023	0.54%
2023/07/13	5	21.77	0	0.00	21.70	5	2,005	0.25%
2023/07/12	23	22.30	0	0.00	22.30	23	2,005	1.15%
2023/07/11	1	22.85	0	0.00	22.85	1	2,001	0.05%
2023/07/10	8	22.96	0	0.00	22.75	8	2,026	0.39%
2023/07/03	5	23.55	1	23.35	23.50	4	2,209	0.18%
2023/06/30	0	0.00	2	22.90	22.90	-2	2,191	-0.09%
2023/06/29	1	22.55	0	0.00	22.55	1	2,179	0.05%
2023/06/20	0	0.00	1	23.30	23.35	-1	2,467	-0.04%
2023/06/14	0	0.00	10	23.18	23.65	-10	2,633	-0.38%
2023/06/13	0	0.00	1	23.10	23.15	-1	2,765	-0.04%
2023/06/12	0	0.00	5	23.10	23.15	-5	3,031	-0.16%
2023/06/09	1	23.35	0	0.00	23.35	1	3,148	0.03%
2023/06/08	5	23.70	0	0.00	23.55	5	3,264	0.15%
2023/06/05	1	23.10	0	0.00	23.00	1	3,938	0.03%
2023/06/02	0	22.93	0	0.00	22.85	0	4,096	0.00%
2023/06/01	0	0.00	1	22.45	22.50	-1	4,484	-0.02%
2023/05/30	0.1	23.25	0	0.00	22.90	0.1	5,964	0.00%
2023/05/26	1	23.20	0	0.00	23.00	1	8,096	0.01%
2023/05/19	3	23.45	1	23.60	23.50	2	8,705	0.02%
2023/05/09	10	23.50	0	0.00	23.30	10	8,828	0.11%
2023/05/04	1	24.35	0	0.00	24.35	1	8,990	0.01%
2023/04/27	0	0.00	1	24.70	24.60	-1	9,137	-0.01%
2023/04/26	1	24.25	0	0.00	24.40	1	9,140	0.01%
2023/04/24	0	0.00	10.1	25.30	25.25	-10.1	9,120	-0.11%
2023/04/21	0.1	25.91	0	0.00	25.50	0.1	9,128	0.00%
2023/04/19	1	26.30	0	0.00	26.35	1	9,142	0.01%
2023/04/18	13	26.89	4	26.83	26.75	9	9,138	0.10%
2023/04/17	1	27.10	12	27.29	27.30	-11	9,142	-0.12%
2023/04/14	1	27.05	0	0.00	27.10	1	9,195	0.01%
2023/04/10	2	27.38	4	27.10	27.10	-2	9,280	-0.02%
2023/04/07	2	27.03	0	0.00	27.25	2	9,327	0.02%
2023/04/06	2	26.85	1	26.75	26.60	1	9,454	0.01%
2023/03/30	2	26.35	0	0.00	26.30	2	10,377	0.02%
2023/03/24	1	26.50	1	26.50	26.40	0	11,421	0.00%
2023/03/23	12	26.54	0	0.00	26.20	12	11,589	0.10%
2023/03/22	0	0.00	1	27.30	27.10	-1	11,652	-0.01%
2023/03/16	1	27.50	0	0.00	27.20	1	11,863	0.01%
2023/03/15	5	28.56	4	28.25	28.10	1	11,814	0.01%
2023/03/14	3	28.42	4	28.60	28.55	-1	11,682	-0.01%
2023/03/13	2	28.70	2	28.90	28.85	0	11,698	0.00%
2023/03/10	8	29.48	7	28.90	28.65	1	11,695	0.01%
2023/03/09	5	29.62	6	29.40	29.45	-1	11,772	-0.01%
2023/03/08	1	29.30	3	29.45	29.20	-2	11,774	-0.02%
2023/03/07	1	30.20	0	0.00	30.15	1	11,672	0.01%
2023/03/06	3	30.77	5.1	30.24	30.50	-2.1	11,831	-0.02%
2023/03/03	4.1	30.08	22	30.23	30.80	-18	11,762	-0.15%
2023/03/02	14	29.63	15	29.96	29.70	-1	11,512	-0.01%
2023/03/01	19	28.76	21	28.55	28.40	-2	10,692	-0.02%
2023/02/24	20	27.51	17.3	27.45	28.60	2.8	9,782	0.03%
2023/02/23	24.3	25.76	13	26.03	26.10	11.3	8,677	0.13%
2023/02/22	2	24.63	2	24.80	24.60	0	8,298	0.00%
2023/02/21	3	24.22	10	24.20	24.35	-7	8,256	-0.08%
2023/02/20	10	23.95	1	23.75	23.95	9	8,417	0.11%
2023/02/15	1	23.50	0	0.00	23.60	1	9,238	0.01%
2023/02/13	1.2	23.92	1	23.30	23.35	0.2	9,331	0.00%
2023/02/09	0.5	25.15	0	0.00	24.50	0.5	9,676	0.01%
2023/02/08	0.1	24.75	3	24.70	24.65	-2.9	9,803	-0.03%
2023/02/06	0.1	24.85	0	0.00	24.85	0.1	9,893	0.00%
2023/02/03	9	25.52	8	25.29	25.25	1	9,994	0.01%
2023/02/02	6	25.12	1	25.10	25.20	5	9,867	0.05%
2023/02/01	2	24.98	0	0.00	25.05	2	9,828	0.02%
2023/01/31	0	0.00	1	24.85	24.95	-1	9,801	-0.01%
2023/01/30	0.4	24.60	0	0.00	24.60	0.4	9,787	0.00%
2023/01/17	1	24.40	0	0.00	24.65	1	9,777	0.01%
2023/01/12	3	24.25	3	24.05	24.05	0	9,746	0.00%
2023/01/11	1.3	24.47	0	0.00	24.20	1.3	9,747	0.01%
2023/01/10	0.5	24.35	0	0.00	24.20	0.5	9,755	0.01%
2023/01/06	1.1	24.11	0	0.00	24.20	1.1	9,808	0.01%
2023/01/04	1.1	24.38	0	0.00	24.35	1.1	9,848	0.01%
2023/01/03	5	25.00	6	25.00	25.00	-1	9,807	-0.01%
2022/12/30	6	25.25	12	25.10	25.10	-6	9,835	-0.06%
2022/12/29	7	24.87	9	25.05	25.05	-2	9,871	-0.02%
2022/12/28	12.1	25.29	17	25.05	25.05	-4.9	9,954	-0.05%
2022/12/27	9	25.74	0.4	25.50	25.45	8.6	9,993	0.09%
2022/12/26	5	25.98	3	25.65	25.60	2	9,946	0.02%
2022/12/23	3	26.43	22	26.38	26.45	-19	9,782	-0.19%
2022/12/22	14	27.92	32.1	27.79	26.65	-18.1	9,662	-0.19%
2022/12/21	23.1	26.33	10	26.25	26.25	13.1	8,896	0.15%
2022/12/20	0.7	25.53	1	26.25	25.45	-0.3	8,722	0.00%
2022/12/19	3.1	25.74	2	25.90	25.35	1.1	8,595	0.01%
2022/12/16	16	26.51	11	26.48	26.25	5	8,458	0.06%
2022/12/15	11	25.19	10	25.65	25.65	1	8,039	0.01%
2022/12/14	1.5	24.60	4	24.48	24.70	-2.5	8,006	-0.03%
2022/12/13	10	25.76	5	25.73	25.60	5	7,850	0.06%
2022/12/12	5	25.55	8	25.63	25.45	-3	7,823	-0.04%
2022/12/09	7	25.74	25	25.83	26.00	-18	7,872	-0.23%
2022/12/08	2	25.00	1	25.00	25.05	1	7,941	0.01%
2022/12/06	10	25.60	0	0.00	25.15	10	7,863	0.13%
2022/12/05	1	25.75	1	25.85	25.60	0	7,800	0.00%
2022/12/02	1.1	25.89	2.5	26.04	25.80	-1.4	7,704	-0.02%
2022/12/01	9	26.27	9	26.43	26.15	0	7,618	0.00%
2022/11/30	0	0.00	4	25.15	25.10	-4	7,320	-0.05%
2022/11/29	24	25.01	6	25.31	25.25	18	7,262	0.25%
2022/11/28	3.5	24.98	2	24.50	24.80	1.5	7,178	0.02%
2022/11/25	1	25.05	4	25.00	24.80	-3	6,882	-0.04%
2022/11/24	7	23.99	7	24.04	23.95	0	6,605	0.00%
2022/11/23	1	23.70	2	23.78	23.65	-1	6,241	-0.02%
2022/11/22	1	23.20	0	0.00	23.15	1	6,260	0.02%
2022/11/21	3	24.03	2	23.55	23.55	1	6,216	0.02%
2022/11/18	5	24.92	6	24.22	24.20	-1	6,163	-0.02%
2022/11/17	2	25.00	2	25.15	25.00	0	6,069	0.00%
2022/11/16	5	25.08	2	24.95	24.95	3	6,012	0.05%
2022/11/15	12	24.96	8	25.11	24.95	4	5,867	0.07%
2022/11/14	3	23.25	3	23.80	24.50	0	5,499	0.00%
2022/11/11	6	23.16	4	23.33	22.90	2	5,274	0.04%
2022/11/09	2	23.20	0	0.00	23.35	2	5,225	0.04%
2022/11/08	4	23.50	8	23.57	23.20	-4	5,211	-0.08%
2022/11/07	7	22.69	6	22.94	23.50	1	5,072	0.02%
2022/11/04	2	22.13	1	21.75	22.10	1	4,849	0.02%
2022/11/02	2	22.20	0	0.00	22.00	2	4,731	0.04%
2022/11/01	3	22.50	0	0.00	22.00	3	4,681	0.06%
2022/10/14	1	25.20	0	0.00	25.30	1	4,938	0.02%
2022/10/13	6	24.97	8	24.33	24.10	-2	4,966	-0.04%
2022/10/12	1	26.40	1	26.65	26.10	0	5,050	0.00%
2022/10/11	2	27.38	0	0.00	27.30	2	5,033	0.04%
2022/10/07	0	0.00	2	27.90	28.20	-2	5,016	-0.04%
2022/10/06	1	27.40	0	0.00	28.20	1	5,012	0.02%
2022/10/05	5	28.05	4	27.71	27.80	1	4,976	0.02%
2022/10/04	2	26.00	0	0.00	27.05	2	4,909	0.04%
2022/09/29	0	0.00	3	24.42	24.40	-3	4,901	-0.06%
2022/09/28	2	24.65	0	0.00	24.10	2	4,936	0.04%
2022/09/23	0	0.00	0.1	28.60	28.65	-0.1	4,933	0.00%
2022/09/21	0	0.00	0.1	28.55	28.30	-0.1	4,823	0.00%
2022/09/20	0	0.00	0.2	27.60	27.40	-0.2	4,735	0.00%
2022/09/19	1.1	27.60	0	0.00	27.40	1.1	4,889	0.02%
2022/09/16	2	28.65	0	0.00	29.00	2	4,918	0.04%
2022/09/15	2	28.05	9	28.37	28.40	-7	4,890	-0.14%
2022/09/13	0	0.00	1	27.00	26.70	-1	4,781	-0.02%
2022/09/12	3	27.88	3	27.05	27.05	0	4,898	0.00%
2022/09/07	1	26.50	8	26.59	26.90	-7	4,965	-0.14%
2022/09/06	8.1	27.12	0.1	27.25	27.15	8.1	4,974	0.16%
2022/09/05	1.1	26.12	0	0.00	26.10	1.1	4,966	0.02%
2022/09/01	6	27.80	0	0.00	27.35	6	5,040	0.12%
2022/08/31	0	0.00	10	27.70	28.25	-10	5,093	-0.20%
2022/08/29	2	28.48	1	28.65	28.30	1	5,086	0.02%
2022/08/25	5	30.35	0	0.00	30.45	5	5,122	0.10%
2022/08/23	5	30.95	0	0.00	30.50	5	5,313	0.09%
2022/08/19	1	31.90	0	0.00	31.85	1	5,425	0.02%
2022/08/18	0	0.00	6	32.50	32.35	-6	5,535	-0.11%
2022/08/16	0	31.83	0	0.00	31.15	0	5,937	0.00%
2022/08/15	6.2	31.62	6	31.92	32.10	0.2	6,298	0.00%
2022/08/12	0	0.00	5	31.85	32.15	-5	6,355	-0.08%
2022/08/11	5	31.50	0	0.00	31.30	5	6,388	0.08%
2022/08/08	0	0.00	1	30.40	30.50	-1	6,615	-0.02%
2022/08/05	3	30.27	3	30.30	30.50	0	6,694	0.00%
2022/08/03	2	30.20	0	0.00	30.05	2	6,942	0.03%
2022/07/29	2	31.83	2	31.55	31.55	0	7,651	0.00%
2022/07/26	1	31.45	1	31.20	31.25	0	8,303	0.00%
2022/07/25	5	31.95	0	0.00	31.70	5	8,565	0.06%
2022/07/22	0	0.00	7	32.63	32.40	-7	8,659	-0.08%
2022/07/21	11	32.17	7	32.49	32.25	4	8,824	0.05%
2022/07/20	4	31.48	3	31.10	31.05	1	8,884	0.01%
2022/07/19	0	0.00	1	33.15	33.30	-1	9,059	-0.01%
2022/07/14	3	31.85	3	32.20	32.15	0	11,848	0.00%
2022/07/11	1	32.45	1	32.65	32.45	0	13,093	0.00%
2022/07/08	0	0.00	10	32.53	32.75	-10	13,146	-0.08%
2022/07/07	2	31.85	2	30.90	31.60	0	13,115	0.00%
2022/07/06	10	31.50	2	31.35	31.10	8	13,094	0.06%
2022/07/01	5	29.46	0	0.00	29.30	5	13,082	0.04%
2022/06/30	1	31.45	0	0.00	31.45	1	13,010	0.01%
2022/06/29	0	0.00	2	33.00	32.75	-2	12,971	-0.02%
2022/06/28	3	33.85	0	0.00	33.80	3	12,960	0.02%
2022/06/27	3	34.57	2	33.70	34.65	1	12,946	0.01%
2022/06/24	0	0.00	1	33.10	32.30	-1	12,844	-0.01%
2022/06/23	4	32.30	2	32.23	31.90	2	12,823	0.02%
2022/06/22	3	32.90	1	33.30	33.00	2	12,847	0.02%
2022/06/21	0	0.00	2	34.88	34.80	-2	12,780	-0.02%
2022/06/20	5	35.28	5	34.46	34.00	0	12,761	0.00%
2022/06/17	0	0.00	1	37.65	37.65	-1	12,687	-0.01%
2022/06/16	4	39.04	2	37.50	37.50	2	12,707	0.02%
2022/06/15	0.1	40.00	1	39.45	39.50	-0.9	12,767	-0.01%
2022/06/14	2	39.58	1	39.50	39.60	1	12,968	0.01%
2022/06/13	10	40.49	8	40.15	40.05	2	13,235	0.02%
2022/06/10	4	42.11	1	42.15	42.30	3	13,667	0.02%
2022/06/09	3	43.27	7	43.10	43.10	-4	14,312	-0.03%
2022/06/08	1	44.50	1	44.40	44.35	0	15,286	0.00%
2022/06/06	0	0.00	1	45.65	44.50	-1	17,329	-0.01%
2022/06/02	0	0.00	20	45.00	44.95	-20	17,409	-0.11%
2022/06/01	27	45.30	8	45.19	44.95	19	17,605	0.11%
2022/05/31	2	44.75	0	0.00	44.55	2	17,930	0.01%
2022/05/30	1	44.85	0	0.00	44.85	1	18,006	0.01%
2022/05/25	2	45.53	3	45.27	45.00	-1	19,013	-0.01%
2022/05/24	10	45.74	13	45.62	45.10	-3	19,477	-0.02%
2022/05/23	2	45.03	4	45.13	44.75	-2	19,728	-0.01%
2022/05/20	2	43.28	0	0.00	43.00	2	19,665	0.01%
2022/05/19	11	42.57	9	42.17	43.00	2	20,738	0.01%
2022/05/16	1	42.80	1	43.10	43.65	0	21,284	0.00%
2022/05/13	6	43.43	7	43.79	43.35	-1	21,195	0.00%
2022/05/12	3	44.18	2	45.18	42.75	1	21,177	0.00%
2022/05/11	5	44.61	5	44.68	44.80	0	21,046	0.00%
2022/05/10	3	46.05	4	45.41	45.20	-1	21,060	0.00%
2022/05/09	4	45.33	2	45.53	44.40	2	20,835	0.01%
2022/05/06	2	46.38	2	46.25	46.25	0	20,764	0.00%
2022/05/05	3	45.73	4	46.09	46.25	-1	20,663	0.00%
2022/05/04	104	46.19	104	46.28	45.30	0	20,480	0.00%	大買/大賣/
2022/04/29	3	44.23	6	44.90	44.50	-3	20,137	-0.01%
2022/04/28	3	42.73	2	43.45	42.45	1	19,944	0.01%
2022/04/27	5	43.30	0	0.00	43.15	5	19,857	0.03%
2022/04/26	7	45.46	3	43.82	43.40	4	19,656	0.02%
2022/04/25	10	45.31	25	45.13	45.25	-15	19,467	-0.08%
2022/04/22	3	49.43	6	49.28	48.70	-3	19,228	-0.02%
2022/04/21	13	49.72	24	49.56	49.00	-11	18,969	-0.06%
2022/04/20	57	50.08	46	50.63	48.25	11	18,197	0.06%
2022/04/19	6	48.33	11	48.08	47.25	-5	16,420	-0.03%
2022/04/18	2	46.38	3	45.93	45.40	-1	15,772	-0.01%
2022/04/15	18	45.61	17	45.81	45.60	1	15,688	0.01%
2022/04/14	3	44.10	0	0.00	44.10	3	15,270	0.02%
2022/04/12	2	42.50	0	0.00	42.95	2	15,396	0.01%
2022/04/11	0	0.00	2	43.23	42.65	-2	15,414	-0.01%
2022/04/08	1	42.95	0	0.00	42.90	1	15,461	0.01%
2022/04/07	2	42.03	0	0.00	41.00	2	15,455	0.01%
2022/03/31	1	43.95	2	43.55	43.45	-1	15,620	-0.01%
2022/03/30	1	44.20	0	0.00	44.00	1	15,630	0.01%
2022/03/29	1	44.00	1	44.15	44.10	0	15,639	0.00%
2022/03/28	2	43.85	0	0.00	44.05	2	15,700	0.01%
2022/03/25	1	43.05	1	42.90	43.10	0	15,880	0.00%
2022/03/24	0	0.00	4	44.60	44.45	-4	15,869	-0.03%
2022/03/22	10	45.21	6	45.06	44.90	4	16,094	0.02%
2022/03/21	1	45.25	1	45.35	45.40	0	16,239	0.00%
2022/03/18	1	45.05	2	44.90	45.00	-1	16,282	-0.01%
2022/03/17	7	45.30	4	45.71	45.80	3	16,302	0.02%
2022/03/16	13	45.76	16	45.35	44.45	-3	16,384	-0.02%
2022/03/15	27	46.16	16	46.12	45.20	11	16,604	0.07%
2022/03/14	32	48.50	39.2	48.58	47.80	-7.2	16,799	-0.04%
2022/03/11	26.2	47.58	30	47.69	48.15	-3.8	16,313	-0.02%
2022/03/10	54	47.83	52	48.50	47.10	2	15,460	0.01%
2022/03/09	13	44.12	11	42.90	45.10	2	14,030	0.01%
2022/03/04	15	46.00	12.1	45.68	45.25	3	13,893	0.02%
2022/03/03	0	0.00	7	44.96	44.95	-7	13,591	-0.05%
2022/03/02	10	45.50	14	45.16	44.50	-4	13,513	-0.03%
2022/03/01	9.3	45.01	7	44.69	44.80	2.3	13,411	0.02%
2022/02/25	29	45.43	31	45.89	44.50	-2	13,260	-0.02%
2022/02/24	16	44.71	15	44.91	43.95	1	12,558	0.01%
2022/02/23	30	44.25	25	44.19	44.10	5	11,928	0.04%
2022/02/22	0	0.00	1	43.05	41.95	-1	11,487	-0.01%
2022/02/21	49	46.12	34.5	45.89	43.80	14.5	11,259	0.13%
2022/02/18	18.2	42.17	23.1	42.40	44.30	-4.9	10,238	-0.05%
2022/02/16	1	40.30	5	40.65	41.00	-4	9,903	-0.04%
2022/02/15	0	0.00	11	39.88	39.70	-11	9,942	-0.11%
2022/02/14	21	39.49	6	40.06	38.95	15	10,035	0.15%
2022/02/10	10	40.59	10	40.53	40.45	0	10,322	0.00%
2022/02/08	12.1	39.07	13	38.71	38.95	-0.9	10,534	-0.01%
2022/02/07	4	38.78	1	38.95	39.05	3	10,725	0.03%
2022/01/25	0	0.00	0.1	35.80	35.30	-0.1	11,231	0.00%
2022/01/21	5	36.70	0	0.00	36.70	5	11,408	0.04%
2022/01/18	1	39.75	1	40.05	39.65	0	11,669	0.00%
2022/01/14	2	39.98	0	0.00	40.00	2	12,072	0.02%
2022/01/13	2	40.75	12	40.90	40.50	-10	12,124	-0.08%
2022/01/11	3	41.22	0.1	41.55	40.95	2.9	12,517	0.02%
2022/01/10	10	41.21	14	40.92	40.90	-4	12,993	-0.03%
2022/01/07	10	42.43	48	42.26	41.90	-38	13,083	-0.29%
2022/01/06	6.7	43.40	2	42.95	43.00	4.7	13,411	0.04%
2022/01/05	8	44.13	8	44.60	43.70	0	13,643	0.00%
2022/01/04	3	44.00	11	44.60	44.65	-8	13,686	-0.06%
2022/01/03	5	43.92	0	0.00	44.20	5	14,030	0.04%
2021/12/30	2	45.03	6	45.06	45.20	-4	14,555	-0.03%
2021/12/29	4	45.66	1	45.20	45.40	3	14,770	0.02%
2021/12/28	2	46.15	1	47.40	45.90	1	15,060	0.01%
2021/12/27	4	46.16	2	46.10	46.10	2	15,409	0.01%
2021/12/23	5	47.18	1	47.15	46.85	4	16,080	0.03%
2021/12/22	2	47.60	0	0.00	47.60	2	16,309	0.01%
2021/12/21	1	46.70	5	47.94	48.30	-4	16,421	-0.02%
2021/12/20	2	46.78	7	46.99	46.70	-5	16,321	-0.03%
2021/12/17	11	47.05	16	47.68	46.45	-5	16,507	-0.03%
2021/12/16	8	46.59	3	47.35	46.40	5	16,710	0.03%
2021/12/15	6	46.85	4	46.05	46.75	2	16,713	0.01%
2021/12/14	3	44.63	6	46.25	44.70	-3	16,837	-0.02%
2021/12/13	4	47.34	0	0.00	47.00	4	17,025	0.02%
2021/12/10	16.5	48.33	4	49.53	48.15	12.5	17,372	0.07%
2021/12/09	8.3	50.76	12	51.70	51.00	-3.7	17,736	-0.02%
2021/12/08	13	50.16	8	50.23	50.20	5	17,981	0.03%
2021/12/07	3	44.35	4	44.76	45.80	-1	17,768	-0.01%
2021/12/06	1	44.10	2	44.28	43.80	-1	18,102	-0.01%
2021/12/03	3	44.23	1	42.80	43.25	2	18,761	0.01%
2021/12/02	10	44.20	12	44.48	44.05	-2	19,708	-0.01%
2021/11/29	5	41.10	5	40.75	40.75	0	21,644	0.00%
2021/11/25	3	43.72	2	43.00	42.85	1	23,768	0.00%
2021/11/23	0.3	43.35	0	0.00	42.50	0.3	25,959	0.00%
2021/11/22	0	0.00	4	43.39	43.15	-4	27,384	-0.01%
2021/11/19	1	43.05	3	42.97	42.40	-2	28,767	-0.01%
2021/11/18	0	0.00	2	43.55	43.00	-2	30,998	-0.01%
2021/11/17	2	42.85	0	0.00	43.05	2	31,371	0.01%
2021/11/16	8	44.04	9	44.29	44.20	-1	32,589	0.00%
2021/11/15	0	0.00	2	42.35	42.70	-2	34,574	-0.01%
2021/11/12	3	42.30	4	42.41	42.55	-1	35,327	0.00%
2021/11/11	1.3	42.96	3	42.72	41.50	-1.7	35,478	0.00%
2021/11/10	2	43.75	0	0.00	43.35	2	35,594	0.01%
2021/11/09	2	44.85	1	44.95	43.90	1	35,942	0.00%
2021/11/08	4	44.19	2.2	44.44	44.30	1.8	35,955	0.01%
2021/11/05	0	0.00	2	42.63	43.30	-2	36,121	-0.01%
2021/11/04	10.1	44.28	8.1	43.73	42.90	2	36,514	0.01%
2021/11/03	21	43.58	15	44.03	43.45	6	37,824	0.02%
2021/11/02	1	41.80	0	0.00	41.10	1	38,083	0.00%
2021/11/01	0	0.00	1	41.80	41.10	-1	38,111	0.00%
2021/10/29	4	40.93	2	41.20	40.80	2	38,187	0.01%
2021/10/28	0.2	40.30	0	0.00	40.20	0.2	38,417	0.00%
2021/10/27	0	0.00	2	40.45	40.65	-2	38,808	-0.01%
2021/10/26	0	0.00	2	42.05	42.00	-2	39,488	-0.01%
2021/10/25	5	42.48	4	42.91	42.00	1	40,330	0.00%
2021/10/22	3	41.88	4	41.61	41.10	-1	40,941	0.00%
2021/10/21	2	43.55	2	43.65	43.30	0	41,212	0.00%
2021/10/20	2	43.93	4	44.34	43.20	-2	41,449	0.00%
2021/10/19	7	44.86	56	45.20	44.10	-49	41,844	-0.12%
2021/10/18	2	43.53	4	44.46	45.65	-2	42,166	0.00%
2021/10/15	3	43.95	3	44.28	44.30	0	42,403	0.00%
2021/10/14	2	43.73	3	44.07	44.20	-1	42,793	0.00%
2021/10/13	6	44.37	2	45.53	43.50	4	42,883	0.01%
2021/10/12	10	46.01	20	45.63	45.90	-10	44,043	-0.02%
2021/10/08	22	48.82	11	48.11	48.70	11	44,735	0.02%
2021/10/07	10	47.89	24	48.45	48.50	-14	45,111	-0.03%
2021/10/06	15	46.23	3	46.47	45.00	12	45,156	0.03%
2021/10/05	6	47.53	2	47.48	47.85	4	45,594	0.01%
2021/10/04	92	52.08	84	47.63	47.00	8	46,100	0.02%
2021/10/01	9	55.24	2	55.60	53.00	7	47,629	0.01%
2021/09/30	12	58.13	10	58.07	58.40	2	49,158	0.00%
2021/09/29	18	56.46	21	56.21	54.70	-3	48,845	-0.01%
2021/09/28	8	55.91	29	55.28	55.50	-21	48,637	-0.04%
2021/09/27	5	58.46	5	58.82	58.20	0	48,523	0.00%
2021/09/24	11	58.99	7	59.29	58.60	4	48,505	0.01%
2021/09/23	6	59.28	6	59.78	58.10	0	48,309	0.00%
2021/09/22	1	56.60	2	57.30	57.70	-1	48,010	0.00%
2021/09/17	11	57.61	5	57.80	58.00	6	47,987	0.01%
2021/09/16	8	57.91	3	58.43	57.30	5	47,791	0.01%
2021/09/15	67	59.36	70	58.79	59.20	-3	47,790	-0.01%
2021/09/14	29	61.24	33.2	62.14	59.10	-4.2	47,320	-0.01%
2021/09/13	37.1	62.27	47	62.38	61.50	-10	47,114	-0.02%
2021/09/10	9	60.30	14	60.51	59.80	-5	46,563	-0.01%
2021/09/09	67.2	59.69	48	59.45	59.90	19.2	46,502	0.04%
2021/09/08	94	58.48	99	58.43	60.30	-5	48,879	-0.01%
2021/09/07	40	58.71	54	58.67	57.60	-14	50,797	-0.03%
2021/09/06	11	58.93	12	58.43	55.80	-1	52,497	0.00%
2021/09/03	29.2	62.31	22	60.87	60.70	7.2	54,167	0.01%
2021/09/02	109	62.86	130	62.25	63.80	-21	54,218	-0.04%	大買/大賣/
2021/09/01	39.4	63.93	21	63.18	61.90	18.4	55,198	0.03%
2021/08/31	82	68.05	17	68.01	67.70	65	54,516	0.12%
2021/08/30	16	67.75	45	68.65	67.00	-29	53,818	-0.05%
2021/08/27	14	64.74	34	65.69	64.30	-20	52,661	-0.04%
2021/08/26	93	67.02	52	66.95	66.60	41	52,777	0.08%
2021/08/25	116	63.90	124.2	64.33	65.70	-8.2	52,918	-0.02%	大買/大賣/
2021/08/24	92	63.79	56.1	63.25	63.80	35.9	52,005	0.07%
2021/08/23	1	57.80	11	60.50	60.50	-10	50,543	-0.02%
2021/08/20	49	53.76	49	54.16	55.00	0	51,324	0.00%
2021/08/19	136	54.60	136	54.47	51.70	0	51,051	0.00%	大買/大賣/
2021/08/18	34	49.44	37	50.22	52.40	-3	50,007	-0.01%
2021/08/17	4	49.86	4	49.49	47.70	0	50,557	0.00%
2021/08/16	7	49.55	7	49.71	48.50	0	50,984	0.00%
2021/08/13	64	50.54	60	51.46	49.50	4	51,529	0.01%
2021/08/12	6	49.56	6	49.90	50.30	0	51,812	0.00%
2021/08/11	14	48.76	16	49.04	49.10	-2	52,430	0.00%
2021/08/10	21	52.39	12.1	52.62	50.40	8.9	52,970	0.02%
2021/08/09	78.1	53.89	66.1	53.42	52.10	12.1	52,740	0.02%
2021/08/06	7	52.89	14	53.24	54.10	-7	51,535	-0.01%
2021/08/05	14	50.03	12	49.88	49.20	2	51,190	0.00%
2021/08/04	9	51.94	16	51.16	50.90	-7	51,652	-0.01%
2021/08/03	2	51.40	3	52.27	51.20	-1	53,098	0.00%
2021/08/02	24	49.16	20	49.50	51.00	4	53,338	0.01%
2021/07/30	57	52.85	54	52.56	50.00	3	54,107	0.01%
2021/07/29	64	51.70	67.4	52.05	54.40	-3.4	53,367	-0.01%
2021/07/28	29	47.92	31	48.15	49.50	-2	52,449	0.00%
2021/07/27	8.4	48.71	16	47.52	46.50	-7.6	51,673	-0.01%
2021/07/26	16	50.43	14	50.63	49.30	2	51,299	0.00%
2021/07/23	39	51.25	35	51.39	53.50	4	50,976	0.01%
2021/07/22	56	49.95	60	49.74	49.85	-4	50,458	-0.01%
2021/07/21	58.2	55.63	40	56.66	51.70	18.2	49,923	0.04%
2021/07/20	23	54.54	16	54.78	56.40	7	49,293	0.01%
2021/07/19	29.1	56.26	28	55.54	55.10	1.1	48,920	0.00%
2021/07/16	53	57.29	194	57.68	55.00	-141	48,672	-0.29%	大賣/鉅額交易
2021/07/15	196	55.51	55	54.27	55.90	141	47,599	0.30%	大買/鉅額交易
2021/07/14	37	52.44	49	51.96	50.90	-12	47,513	-0.03%
2021/07/13	39	57.79	49	57.28	54.40	-10	46,883	-0.02%
2021/07/12	60.1	63.52	44	63.25	60.40	16.1	47,094	0.03%
2021/07/09	22	67.30	14	66.13	62.70	8	46,827	0.02%
2021/07/08	72	71.32	67	71.28	68.30	5	47,679	0.01%
2021/07/07	32	71.51	37	71.44	71.10	-5	46,134	-0.01%
2021/07/06	1	65.30	5	67.00	69.30	-4	44,771	-0.01%
2021/07/05	19	62.77	2	63.00	63.00	17	45,005	0.04%
2021/07/02	0	0.00	1	70.00	67.50	-1	45,037	0.00%
2021/07/01	2	67.70	15	68.89	69.00	-13	45,081	-0.03%
2021/06/30	2	59.50	2	63.50	63.90	0	45,006	0.00%
2021/06/29	13	60.19	1	60.00	59.00	12	44,970	0.03%
2021/06/28	1	64.50	3	64.37	62.20	-2	44,934	0.00%
2021/06/25	2	59.45	12	60.29	59.40	-10	44,861	-0.02%
2021/06/24	16	58.36	9	58.67	60.90	7	44,838	0.02%
2021/06/23	2	62.10	5	62.10	62.10	-3	44,587	-0.01%
2021/06/22	11.1	68.87	16	68.46	68.90	-4.9	44,606	-0.01%
2021/06/21	7	62.09	1	63.80	63.80	6	44,233	0.01%
2021/06/18	10	55.83	7	57.69	58.00	3	45,082	0.01%
2021/06/17	85	50.84	106	51.27	52.80	-21	45,290	-0.05%	大賣/
2021/06/16	106	46.41	95	46.85	48.05	11	42,907	0.03%	大買/
2021/06/15	66	41.79	66.1	42.55	43.70	0	40,585	0.00%
2021/06/11	12	38.24	55	39.07	39.75	-43	37,979	-0.11%
2021/06/10	43	35.89	35	35.76	36.15	8	36,106	0.02%
2021/06/09	52	37.79	51	37.62	36.60	1	35,605	0.00%
2021/06/08	0	0.00	2	36.68	36.90	-2	33,536	-0.01%
2021/06/07	10	33.67	6	34.09	33.55	4	33,183	0.01%
2021/06/04	41	35.78	22	36.27	35.45	19	32,705	0.06%
2021/06/03	27	38.88	24.3	38.93	38.30	2.7	32,180	0.01%
2021/06/02	49.3	38.69	60	38.74	37.70	-10.7	31,370	-0.03%
2021/06/01	49	36.20	51	36.31	36.60	-2	29,844	-0.01%
2021/05/31	50	36.61	108	36.84	35.20	-58	29,322	-0.20%	大賣/
2021/05/28	56	36.73	158	36.36	36.25	-102	28,468	-0.36%	大賣/鉅額交易
2021/05/27	71	36.07	48	36.04	35.55	23	27,260	0.08%
2021/05/26	64	33.94	65	34.66	34.70	-1	26,202	0.00%
2021/05/25	67	33.45	61	33.52	33.00	6	25,070	0.02%
2021/05/24	23	30.87	31	31.55	33.25	-8	23,739	-0.03%
2021/05/21	173	28.63	40.5	29.52	30.25	132.5	23,232	0.57%	大買/鉅額交易
2021/05/20	24.1	28.37	22	28.47	27.50	2.1	22,566	0.01%
2021/05/19	43.1	28.08	43	28.30	27.90	0.1	22,070	0.00%
2021/05/18	24	26.70	27	26.72	26.95	-3	21,209	-0.01%
2021/05/17	16	25.37	27	25.23	25.20	-11	20,287	-0.05%
2021/05/14	19	29.05	16	29.27	27.95	3	19,953	0.02%
2021/05/13	7.1	31.93	23	31.18	31.05	-15.9	19,467	-0.08%
2021/05/12	39.1	36.42	17	36.01	34.45	22.1	19,082	0.12%
2021/05/11	55.1	37.66	47	38.51	38.25	8.1	18,559	0.04%
2021/05/10	10	34.10	21	34.60	35.55	-11	16,953	-0.06%
2021/05/07	48	31.05	103	31.11	32.35	-55	16,299	-0.34%	大賣/
2021/05/06	5	28.00	1	29.49	29.45	4	15,030	0.03%
2021/05/05	6	28.01	0	0.00	28.15	6	14,974	0.04%
2021/05/04	12	26.98	0	0.00	26.10	12	14,922	0.08%
2021/05/03	21	29.84	12	30.00	29.00	9	14,944	0.06%
2021/04/29	23	27.86	0	0.00	29.00	23	14,880	0.15%
2021/04/28	0	0.00	13	28.70	28.30	-13	14,931	-0.09%
2021/04/27	7	28.59	0	0.00	28.85	7	14,965	0.05%
2021/04/26	6	26.93	4	28.89	28.85	2	14,986	0.01%
2021/04/23	6	27.42	1	27.00	27.00	5	14,973	0.03%
2021/04/22	10	34.65	4	32.81	30.00	6	15,665	0.04%
2021/04/21	22	32.51	3	33.30	33.30	19	15,530	0.12%
2021/04/20	19	28.95	14	29.49	30.30	5	15,294	0.03%
2021/04/19	1	27.30	0	0.00	27.55	1	14,488	0.01%
2021/04/16	13	23.69	23.3	23.60	25.05	-10.3	14,367	-0.07%
2021/04/15	47	22.95	17	23.00	22.80	30	13,506	0.22%
2021/04/14	63	22.88	84	22.27	23.00	-21	13,125	-0.16%
2021/04/13	5	20.93	25	21.24	21.65	-20	11,426	-0.18%
2021/04/12	43	20.18	5	20.04	19.70	38	10,992	0.35%
2021/04/09	3	18.82	10	18.66	18.80	-7	10,562	-0.07%
2021/04/08	0	0.00	2	19.30	19.65	-2	10,215	-0.02%
2021/04/07	9	18.55	1	18.55	19.35	8	10,214	0.08%
2021/04/01	13	17.89	5	18.00	18.00	8	10,401	0.08%
2021/03/31	2	18.10	0	0.00	18.00	2	10,538	0.02%
2021/03/30	4	17.68	4	17.60	17.65	0	10,717	0.00%
2021/03/29	4	18.43	1	18.20	18.20	3	11,215	0.03%
2021/03/26	4.3	17.38	0	0.00	17.75	4.3	11,431	0.04%
2021/03/25	0	0.00	7	16.67	16.45	-7	11,419	-0.06%
2021/03/24	2	16.55	11	16.99	17.15	-9	11,581	-0.08%
2021/03/23	13	18.61	16	18.20	17.55	-3	11,514	-0.03%
2021/03/22	7	18.69	0	0.00	18.75	7	10,458	0.07%
2021/03/19	4	16.40	12	16.91	17.05	-8	9,986	-0.08%
2021/03/18	5	14.62	20	14.89	15.50	-15	9,503	-0.16%
2021/03/17	9	13.77	3	13.82	14.10	6	9,043	0.07%
2021/03/16	11	13.44	13	13.53	13.85	-2	8,790	-0.02%
2021/03/15	0	0.00	5	12.32	12.75	-5	8,337	-0.06%
2021/03/12	0	0.00	1	11.65	11.60	-1	8,069	-0.01%
2021/03/09	0	0.00	1	11.90	11.80	-1	7,881	-0.01%
2021/03/08	2	11.78	3	11.87	11.65	-1	7,835	-0.01%
2021/03/05	10	11.70	0	0.00	11.45	10	7,790	0.13%
2021/03/04	0	0.00	1	11.70	11.75	-1	7,710	-0.01%
2021/03/02	1	11.60	1	11.90	11.30	0	7,715	0.00%
2021/02/26	1	11.70	1	11.85	11.70	0	7,669	0.00%
2021/02/25	2	11.70	0	0.00	11.65	2	7,613	0.03%
2021/02/23	7	12.46	1	12.55	11.90	6	7,470	0.08%
2021/02/22	1	12.10	1	12.05	12.10	0	7,259	0.00%
2021/02/19	10	11.93	0	0.00	11.50	10	7,117	0.14%
2021/02/17	0	0.00	1	10.35	10.35	-1	6,787	-0.01%
2021/02/05	2	9.90	0	0.00	9.90	2	6,741	0.03%
2021/02/03	2	10.00	0	0.00	9.98	2	6,780	0.03%
2021/01/26	1	10.35	0	0.00	10.15	1	7,288	0.01%
2021/01/25	0	0.00	6	10.60	10.75	-6	7,238	-0.08%
2021/01/19	2	10.90	9	11.41	10.45	-7	6,930	-0.10%
2021/01/18	10	10.84	6	11.10	11.00	4	6,890	0.06%
2021/01/15	15	11.89	5	12.79	11.20	10	6,737	0.15%
2021/01/14	0	0.00	21	12.03	12.35	-21	5,819	-0.36%
2021/01/13	16	11.57	28	12.16	11.25	-12	5,699	-0.21%
2021/01/12	11	12.08	0	0.00	12.05	11	5,508	0.20%
2021/01/11	6	12.39	0	0.00	12.85	6	5,484	0.11%
2021/01/08	6	11.55	0	0.00	12.40	6	5,448	0.11%
2021/01/07	19	11.88	1	11.40	11.40	18	5,419	0.33%
2021/01/06	4	12.65	0	0.00	12.20	4	5,345	0.07%
2021/01/05	0	0.00	20	12.60	13.00	-20	5,299	-0.38%
2021/01/04	0	0.00	1	13.25	13.10	-1	5,336	-0.02%
2020/12/29	0	0.00	2	14.40	13.20	-2	5,090	-0.04%
2020/12/28	11	14.43	6	14.40	14.50	5	4,900	0.10%
2020/12/25	28	12.89	2	12.90	13.20	26	4,643	0.56%
2020/12/24	11	12.45	10	12.26	12.40	1	4,435	0.02%
2020/12/23	4	11.08	12	10.51	11.95	-8	4,179	-0.19%
2020/12/22	6	10.95	0	0.00	10.90	6	3,646	0.16%
2020/12/18	0	0.00	10	8.89	9.08	-10	3,239	-0.31%
2020/12/16	16	8.43	0	0.00	8.48	16	2,959	0.54%
2020/12/15	3	8.47	1	8.28	8.03	2	2,864	0.07%
2020/12/14	1	7.40	0	0.00	7.94	1	2,668	0.04%
2020/11/30	2	7.64	2	7.72	7.63	0	2,732	0.00%
2020/10/28	0	0.00	2	7.08	6.99	-2	1,802	-0.11%
2020/10/26	2	7.40	0	0.00	7.39	2	1,757	0.11%
2020/09/22	0	0.00	1	6.93	6.92	-1	1,827	-0.05%
2020/09/18	1	7.15	0	0.00	7.11	1	1,817	0.06%
2020/09/03	0	0.00	2	7.17	7.08	-2	1,587	-0.13%
2020/09/01	0	0.00	5	7.23	7.30	-5	1,740	-0.29%
2020/08/31	0	0.00	19	6.48	6.98	-19	1,627	-1.17%
2020/08/28	0	0.00	20	6.40	6.35	-20	1,565	-1.28%
2020/08/26	0	0.00	20	6.47	6.46	-20	1,574	-1.27%
2020/08/25	0	0.00	51	6.35	6.38	-51	1,533	-3.33%
2020/08/21	0	0.00	50	6.05	6.11	-50	1,525	-3.28%
2020/08/19	0	0.00	54	6.43	6.26	-54	1,522	-3.55%
2020/08/17	5	6.47	284	6.50	6.42	-279	1,500	-18.59%	大賣/鉅額交易
2020/08/14	0	0.00	160	6.36	6.40	-160	1,486	-10.77%	大賣/鉅額交易
2020/08/11	0	0.00	270	6.38	6.32	-270	1,502	-17.97%	大賣/鉅額交易
2020/08/10	0	0.00	92	6.26	6.37	-92	1,493	-6.16%
2020/08/07	0	0.00	27	6.07	6.05	-27	1,468	-1.84%
2020/08/06	1	6.04	0	0.00	6.02	1	1,465	0.07%
2020/08/04	2	6.00	0	0.00	5.95	2	1,466	0.14%
2020/07/21	0	0.00	80	6.48	6.47	-80	1,502	-5.32%
2020/07/20	0	0.00	5	6.49	6.43	-5	1,496	-0.33%
2020/07/16	1	6.44	161	6.41	6.41	-160	1,496	-10.69%	大賣/鉅額交易
2020/07/14	0	0.00	30	6.43	6.40	-30	1,508	-1.99%
2020/07/09	0	0.00	15	6.64	6.65	-15	1,525	-0.98%
2020/07/07	5	7.07	0	0.00	6.91	5	1,477	0.34%
2020/07/06	0	0.00	255	7.10	7.09	-255	1,472	-17.32%	大賣/鉅額交易
2020/07/03	1	7.02	307	7.05	6.90	-306	1,429	-21.41%	大賣/鉅額交易
2020/07/01	0	0.00	25	6.62	6.49	-25	1,236	-2.02%
2020/06/24	0	0.00	50	6.53	6.52	-50	1,191	-4.20%
2020/06/23	0	0.00	55	6.59	6.61	-55	1,181	-4.65%
2020/06/22	0	0.00	47	6.55	6.55	-47	1,161	-4.05%
2020/06/19	1	6.56	354	6.55	6.54	-353	1,151	-30.67%	大賣/鉅額交易
2020/06/18	0	0.00	62	6.55	6.54	-62	1,123	-5.52%
2020/06/16	0	0.00	94	6.32	6.31	-94	1,060	-8.86%
2020/06/15	0	0.00	26	6.24	6.17	-26	1,052	-2.47%
2020/06/12	0	0.00	66	6.17	6.21	-66	1,048	-6.29%
2020/06/10	0	0.00	3	6.40	6.40	-3	1,019	-0.29%
2020/06/09	3	6.77	298	6.73	6.55	-295	984	-29.98%	大賣/鉅額交易
2020/06/08	0	0.00	1	6.20	6.34	-1	853	-0.12%
2020/06/05	32	5.32	1	5.77	5.77	31	761	4.07%
2020/05/06	1	5.73	0	0.00	5.68	1	547	0.18%
2020/04/28	8	5.38	0	0.00	5.38	8	516	1.55%
2020/04/24	1	5.17	0	0.00	5.14	1	506	0.20%
2020/04/23	2	5.23	0	0.00	5.24	2	502	0.40%
2020/04/16	3	5.35	0	0.00	5.44	3	456	0.66%
2020/04/15	4	5.46	0	0.00	5.51	4	452	0.88%
2020/04/13	4	5.00	0	0.00	4.97	4	412	0.97%
2020/04/10	2	5.07	0	0.00	5.04	2	408	0.49%
2020/04/09	10	4.95	0	0.00	4.99	10	404	2.47%
2020/04/08	15	4.71	0	0.00	4.72	15	387	3.87%
2020/04/07	27	4.56	0	0.00	4.55	27	378	7.13%
2020/04/06	21	4.54	0	0.00	4.55	21	382	5.50%
2020/04/01	5	4.57	0	0.00	4.61	5	382	1.31%
2020/03/31	22	4.64	0	0.00	4.57	22	381	5.76%
2020/03/30	10	4.53	0	0.00	4.57	10	382	2.61%
2020/03/27	14	4.65	0	0.00	4.65	14	381	3.67%
2020/03/25	83	4.57	0	0.00	4.59	83	383	21.65%
2020/03/24	165	4.38	121	4.39	4.36	44	378	11.64%	大買/大賣/
2020/03/23	1	4.28	0	0.00	4.20	1	369	0.27%
2020/03/20	10	4.70	0	0.00	4.66	10	360	2.77%
2020/03/17	37	5.10	0	0.00	5.32	37	329	11.24%
2020/03/12	1	6.34	0	0.00	6.40	1	278	0.36%
2020/02/14	194	6.89	60	7.00	6.97	134	229	58.49%	大買/鉅額交易
2020/02/12	10	6.90	0	0.00	6.90	10	228	4.37%
2020/02/11	5	6.90	0	0.00	6.90	5	231	2.16%
2020/02/07	18	6.91	0	0.00	6.92	18	233	7.72%
2020/02/06	46	7.01	0	0.00	7.07	46	227	20.25%
2020/02/03	10	6.77	0	0.00	6.81	10	218	4.58%
2020/01/31	1	7.50	0	0.00	7.47	1	191	0.52%
2020/01/30	3	7.55	0	0.00	7.49	3	191	1.57%
2020/01/20	64	7.90	0	0.00	7.96	64	185	34.49%
2020/01/17	26	7.84	0	0.00	7.86	26	184	14.13%
2020/01/16	25	7.83	0	0.00	7.86	25	183	13.62%
2020/01/14	5	7.85	0	0.00	7.85	5	184	2.71%
2020/01/13	37	7.80	0	0.00	7.80	37	184	20.08%
2020/01/10	32	7.79	0	0.00	7.85	32	184	17.36%
2020/01/09	8	7.85	0	0.00	7.84	8	183	4.37%
2020/01/08	5	8.00	0	0.00	8.00	5	177	2.81%
2020/01/06	0	0.00	0.7	8.00	8.02	-0.7	176	-0.39%
2020/01/03	2	8.10	0	0.00	8.10	2	176	1.13%
2020/01/02	3	8.14	0	0.00	8.14	3	176	1.70%
2019/12/31	3	8.10	0	0.00	8.10	3	174	1.72%
2019/12/30	1	8.08	0	0.00	8.05	1	176	0.57%
2019/12/20	50	8.06	0	0.00	8.05	50	161	30.88%
2019/12/18	3	8.14	0	0.00	8.18	3	153	1.96%
2019/12/17	5	8.18	0	0.00	8.18	5	150	3.32%
2019/12/16	22	8.20	0	0.00	8.20	22	148	14.83%
2019/12/13	35	8.20	0	0.00	8.23	35	148	23.61%
2019/12/11	5	8.31	0	0.00	8.31	5	145	3.43%
2019/12/10	42	8.32	0	0.00	8.33	42	149	28.15%
2019/12/04	2	8.39	0	0.00	8.45	2	146	1.36%
2019/11/28	35	8.44	0.4	8.40	8.45	34.6	147	23.46%
2019/11/27	6	8.25	0	0.00	8.32	6	145	4.12%
2019/11/25	7	8.24	0	0.00	8.24	7	158	4.42%
2019/11/21	25	8.21	0	0.00	8.26	25	159	15.69%
2019/11/20	4	8.27	0	0.00	8.26	4	160	2.50%
2019/11/18	23	8.25	0	0.00	8.22	23	160	14.29%
2019/11/15	13	8.36	0	0.00	8.35	13	160	8.09%
2019/11/14	25	8.42	0	0.00	8.44	25	161	15.52%
2019/11/12	28	8.38	0	0.00	8.45	28	167	16.67%
2019/11/11	7	8.44	0	0.00	8.45	7	163	4.28%
2019/11/08	2	8.51	0	0.00	8.50	2	164	1.21%
2019/11/07	8	8.51	0	0.00	8.52	8	162	4.92%
2019/11/05	19	8.63	0	0.00	8.62	19	159	11.92%
2019/11/04	47	8.63	0	0.00	8.69	47	160	29.35%
2019/11/01	25	8.58	0	0.00	8.62	25	160	15.57%
2019/10/31	7	8.61	0	0.00	8.61	7	164	4.26%
2019/10/30	18	8.63	0	0.00	8.64	18	169	10.63%
2019/10/29	5	8.64	0	0.00	8.64	5	171	2.91%
2019/10/28	5	8.62	0	0.00	8.62	5	173	2.89%
2019/10/25	25	8.65	0	0.00	8.63	25	175	14.28%
2019/10/24	3	8.66	0	0.00	8.66	3	176	1.70%
2019/10/23	3	8.71	0	0.00	8.68	3	176	1.70%
2019/10/22	10	8.74	0	0.00	8.74	10	182	5.49%
2019/10/21	35	8.73	0	0.00	8.71	35	189	18.52%
2019/10/17	11	8.75	0	0.00	8.81	11	217	5.05%
2019/10/16	75	8.73	0	0.00	8.80	75	237	31.61%
2019/10/15	14	8.63	0	0.00	8.67	14	244	5.72%
2019/10/14	15	8.70	0	0.00	8.70	15	246	6.09%
2019/10/09	5	8.65	0	0.00	8.65	5	245	2.03%
2019/10/08	26	8.60	0	0.00	8.65	26	245	10.61%
2019/10/07	4	8.65	0	0.00	8.61	4	246	1.62%
2019/10/04	35	8.59	0	0.00	8.64	35	248	14.10%
2019/10/03	10	8.63	0	0.00	8.63	10	248	4.03%
2019/10/02	10	8.59	0	0.00	8.60	10	256	3.90%
2019/10/01	25	8.58	0	0.00	8.56	25	259	9.62%
2019/09/27	14	8.62	0.3	8.58	8.58	13.7	262	5.24%
2019/09/25	11	8.72	0	0.00	8.71	11	272	4.04%
2019/09/24	10	8.74	0	0.00	8.76	10	274	3.65%
2019/09/23	11	8.73	0	0.00	8.76	11	279	3.93%
2019/09/20	21	8.77	0	0.00	8.80	21	281	7.46%
2019/09/19	3	8.72	0	0.00	8.80	3	282	1.06%
2019/09/18	6	8.76	0	0.00	8.80	6	282	2.13%
2019/09/17	7	8.76	0	0.00	8.83	7	281	2.48%
2019/09/16	10	8.76	0	0.00	8.77	10	284	3.51%
2019/09/12	18	8.76	0	0.00	8.88	18	285	6.30%
2019/09/11	11	8.89	0	0.00	8.86	11	283	3.88%
2019/09/10	8	8.91	0	0.00	8.91	8	283	2.82%
2019/09/09	8	8.96	0	0.00	8.96	8	283	2.83%
2019/09/06	63	8.95	7	8.97	9.00	56	283	19.78%
2019/09/05	5	9.02	0	0.00	9.02	5	281	1.77%
2019/09/04	47	8.99	0	0.00	9.00	47	282	16.65%
2019/08/30	25	8.94	0	0.00	8.90	25	278	8.97%
2019/08/29	5	8.78	0	0.00	9.02	5	277	1.80%
2019/08/28	5	8.69	0	0.00	8.70	5	265	1.88%
2019/08/26	35	8.61	0	0.00	8.60	35	267	13.10%
2019/08/23	112	8.70	0	0.00	8.72	112	293	38.20%	大買/鉅額交易
2019/08/22	20	8.71	0	0.00	8.76	20	291	6.86%
2019/08/21	53	8.70	0	0.00	8.75	53	297	17.82%
2019/08/20	85	8.72	0	0.00	8.70	85	296	28.72%
2019/08/16	17	8.58	0	0.00	8.69	17	295	5.75%
2019/08/15	6	8.46	0	0.00	8.48	6	294	2.04%
2019/08/14	43	8.78	0	0.00	8.72	43	295	14.57%
2019/08/12	32	9.02	0	0.00	9.02	32	310	10.31%
2019/08/08	5	9.04	0	0.00	9.04	5	322	1.55%
2019/08/07	12	9.01	0	0.00	9.03	12	325	3.68%
2019/08/06	20	9.10	0	0.00	9.18	20	328	6.09%
2019/08/02	65	9.21	0	0.00	9.29	65	331	19.62%
2019/08/01	100	9.24	0	0.00	9.30	100	330	30.28%
2019/07/31	198	9.31	0	0.00	9.30	198	327	60.44%	大買/鉅額交易
2019/07/30	190	9.33	0	0.00	9.34	190	326	58.26%	大買/鉅額交易
2019/07/29	20	9.40	0	0.00	9.40	20	324	6.17%
2019/07/26	63	9.38	0	0.00	9.36	63	327	19.21%
2019/07/25	12	9.37	0	0.00	9.44	12	328	3.66%
2019/07/23	39	9.39	0	0.00	9.46	39	323	12.07%
2019/04/30	0	0.00	2	9.41	9.42	-2	378	-0.53%
2019/03/07	2.5	10.44	0	0.00	10.45	2.5	535	0.46%
2018/11/28	2	7.61	0	0.00	7.66	2	660	0.30%
2018/11/27	0	0.00	5	7.21	7.27	-5	621	-0.80%
2018/10/23	0	0.00	70	8.03	7.86	-70	843	-8.29%
2018/10/22	7	8.35	0	0.00	8.18	7	823	0.85%
2018/10/19	73	8.33	3	8.32	8.24	70	814	8.60%
2018/08/09	0	0.00	3	7.80	7.80	-3	853	-0.35%
2018/08/08	0	0.00	4	7.90	7.92	-4	835	-0.48%
2018/08/07	7	8.05	0	0.00	8.00	7	820	0.85%
2018/03/23	2	7.15	0	0.00	7.17	2	677	0.30%
2018/03/22	3	7.89	0	0.00	7.89	3	515	0.58%