四維航 (5608)-群益金鼎-敦南券商分點個股進出

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	3	19.30	19.30	-3	1,824	-0.16%
2024/11/20	3	18.90	0	0.00	18.80	3	1,783	0.17%
2024/11/15	0	0.00	1	19.10	19.05	-1	1,740	-0.06%
2024/11/14	0	0.00	1	18.65	18.55	-1	1,709	-0.06%
2024/11/13	36	18.87	26	18.80	18.80	10	1,705	0.59%
2024/11/12	0	0.00	2	19.05	18.80	-2	1,659	-0.12%
2024/11/11	0	0.00	2	18.15	18.30	-2	1,565	-0.13%
2024/11/08	0	18.05	1	18.30	17.90	-1	1,549	-0.06%
2024/11/07	1	18.10	0	0.00	18.20	1	1,549	0.06%
2024/11/06	0	0.00	1	18.00	18.10	-1	1,546	-0.06%
2024/10/29	0	0.00	20	17.45	17.55	-20	1,727	-1.16%
2024/10/28	0	0.00	1	18.00	17.90	-1	1,722	-0.06%
2024/10/22	0	0.00	1	18.10	17.90	-1	1,765	-0.06%
2024/10/21	2	17.90	0	0.00	18.05	2	1,799	0.11%
2024/10/17	0	0.00	1	17.85	18.10	-1	1,863	-0.05%
2024/10/16	0	0.00	10	17.76	17.85	-10	1,869	-0.53%
2024/10/14	0	0.00	1	18.00	17.90	-1	1,900	-0.05%
2024/10/07	1	18.35	5	18.15	18.15	-4	2,046	-0.20%
2024/10/04	2	18.35	0	0.00	18.35	2	2,137	0.09%
2024/10/01	0	0.00	1	19.00	19.15	-1	2,142	-0.05%
2024/09/30	10	19.45	0	0.00	19.00	10	2,182	0.46%
2024/09/27	3	19.30	4.7	19.01	19.35	-1.7	2,176	-0.08%
2024/09/25	0	0.00	31	18.20	18.25	-31	2,074	-1.49%
2024/09/24	43	18.23	12	17.95	18.20	31	2,055	1.51%
2024/09/20	0	0.00	1	17.60	17.30	-1	2,057	-0.05%
2024/09/19	1	17.40	0	0.00	17.40	1	2,094	0.05%
2024/09/16	1	17.30	1	17.30	17.35	0	2,187	0.00%
2024/09/13	1	17.10	0	0.00	17.15	1	2,216	0.05%
2024/09/12	0	0.00	1	17.20	17.10	-1	2,292	-0.04%
2024/09/11	3	17.00	0	0.00	17.05	3	2,345	0.13%
2024/09/10	0	0.00	0.2	17.05	16.80	-0.2	2,413	-0.01%
2024/08/19	1	17.90	0	0.00	17.90	1	6,897	0.01%
2024/08/02	0	0.00	3	19.03	18.85	-3	9,122	-0.03%
2024/07/19	0	0.00	2	19.20	19.20	-2	9,510	-0.02%
2024/07/18	0	0.00	2	19.80	19.80	-2	9,483	-0.02%
2024/07/15	6	19.83	0	0.00	19.90	6	9,605	0.06%
2024/07/12	0	0.00	9	19.95	19.95	-9	9,590	-0.09%
2024/07/10	0	0.00	2	20.00	19.90	-2	9,594	-0.02%
2024/07/09	2	19.95	0	0.00	20.00	2	9,601	0.02%
2024/07/08	2	20.85	3	20.63	20.55	-1	9,615	-0.01%
2024/07/04	2	22.00	0	0.00	21.60	2	9,483	0.02%
2024/07/03	2	22.05	0	0.00	22.25	2	9,433	0.02%
2024/06/19	2	21.20	0	0.00	21.05	2	8,996	0.02%
2024/06/17	1	21.05	0	0.00	21.15	1	8,899	0.01%
2024/06/14	1	21.00	2	21.00	21.30	-1	8,865	-0.01%
2024/06/13	1	20.60	0	0.00	20.70	1	8,797	0.01%
2024/06/12	24	21.33	16	21.37	20.55	8	8,707	0.09%
2024/06/11	12	22.88	7	22.78	22.60	5	8,327	0.06%
2024/06/07	0	0.00	8	24.20	24.20	-8	7,965	-0.10%
2024/06/06	16	24.31	5	24.68	24.20	11	7,763	0.14%
2024/06/05	1	23.85	17	23.52	24.15	-16	7,248	-0.22%
2024/06/04	1	22.50	1	22.70	22.45	0	6,881	0.00%
2024/06/03	0	0.00	1	23.05	22.90	-1	6,814	-0.01%
2024/05/31	2	23.30	7	23.99	23.15	-5	6,685	-0.07%
2024/05/30	8.2	23.90	12.1	23.52	23.45	-3.8	6,477	-0.06%
2024/05/29	13	24.06	13.1	24.14	23.60	-0.1	6,203	0.00%
2024/05/28	78	23.73	87.6	23.48	23.65	-9.6	5,445	-0.18%
2024/05/27	0	0.00	7	22.06	21.80	-7	4,830	-0.14%
2024/05/24	3	20.70	0	0.00	20.75	3	4,675	0.06%
2024/05/23	6	20.63	0	0.00	20.60	6	4,677	0.13%
2024/05/21	0	0.00	1.2	20.51	20.55	-1.2	4,653	-0.02%
2024/05/20	0	0.00	1	20.90	20.90	-1	4,684	-0.02%
2024/05/17	4	21.50	11	21.20	21.30	-7	4,658	-0.15%
2024/05/16	0.2	21.80	5	21.72	21.95	-4.8	4,568	-0.11%
2024/05/15	6	22.54	15	22.30	21.70	-9	4,428	-0.20%
2024/05/14	25.5	21.57	21	21.85	22.00	4.5	4,119	0.11%
2024/05/13	53.1	21.56	46	21.62	21.35	7.1	3,602	0.20%
2024/05/10	2	20.38	1	20.75	20.75	1	3,189	0.03%
2024/05/09	1	20.30	8	20.33	20.30	-7	2,889	-0.24%
2024/05/08	21	20.14	14	20.63	19.85	7	2,730	0.26%
2024/05/07	21	19.89	20	19.70	19.70	1	2,422	0.04%
2024/05/03	2	19.70	1	19.85	19.55	1	2,347	0.04%
2024/05/02	3	19.82	8	19.80	19.70	-5	2,310	-0.22%
2024/04/30	16	20.04	2	20.13	20.10	14	2,282	0.61%
2024/04/23	0	18.65	0	0.00	18.75	0	2,006	0.00%
2024/04/22	3	19.20	0	0.00	18.55	3	2,014	0.15%
2024/04/19	11	18.94	10	19.10	18.55	1	1,982	0.05%
2024/04/17	1	18.50	0	0.00	18.45	1	1,895	0.05%
2024/04/08	0.1	18.50	0	0.00	18.45	0.1	2,280	0.00%
2024/04/01	0	19.30	0	0.00	18.60	0	2,362	0.00%
2024/03/28	0	18.58	0	0.00	18.40	0	2,567	0.00%
2024/03/21	0	19.10	0	0.00	19.05	0	3,085	0.00%
2024/03/19	0	0.00	1	19.55	19.45	-1	3,173	-0.03%
2024/03/07	2	19.70	0	0.00	19.50	2	5,923	0.03%
2024/03/06	0	0.00	23.7	19.78	19.80	-23.7	6,307	-0.38%
2024/03/05	0	0.00	20	20.10	20.10	-20	6,441	-0.31%
2024/02/15	0	19.00	0	0.00	19.05	0	6,941	0.00%
2024/02/05	0	0.00	2	18.80	18.85	-2	6,951	-0.03%
2024/02/02	1	19.00	0	0.00	19.05	1	6,947	0.01%
2024/02/01	0	19.60	0	0.00	19.55	0	6,923	0.00%
2024/01/23	1	19.60	0	0.00	19.60	1	6,912	0.01%
2024/01/17	0	0.00	1	19.10	19.10	-1	6,882	-0.01%
2024/01/16	0	19.70	0	0.00	19.50	0	6,859	0.00%
2024/01/15	5	20.15	0	0.00	20.00	5	6,851	0.07%
2024/01/11	0	0.00	1	19.86	19.90	-1	6,897	-0.02%
2024/01/09	2	20.40	0	0.00	20.30	2	6,893	0.03%
2024/01/05	1	21.45	0	0.00	21.70	1	6,793	0.02%
2024/01/04	5	21.60	4.4	21.56	21.55	0.6	6,685	0.01%
2024/01/03	3	20.90	3	20.95	20.95	0	6,539	0.00%
2024/01/02	4	21.13	0	0.00	20.75	4	6,532	0.06%
2023/12/29	0	0.00	0.3	20.75	20.55	-0.3	6,453	0.00%
2023/12/26	0	0.00	2	21.00	20.95	-2	6,427	-0.03%
2023/12/25	3	20.77	4	20.86	20.40	-1	6,355	-0.02%
2023/12/22	4	21.98	0	0.00	21.90	4	6,274	0.06%
2023/12/21	12	22.23	10	22.05	22.10	2	6,181	0.03%
2023/12/20	0	0.00	15.7	21.26	21.45	-15.7	6,018	-0.26%
2023/12/19	1	21.85	0	0.00	21.40	1	5,989	0.02%
2023/12/18	29	21.99	13	21.59	21.70	16	5,966	0.27%
2023/12/14	2	21.05	5.3	21.11	21.10	-3.3	6,033	-0.05%
2023/12/13	14	22.02	3	21.87	21.65	11	6,061	0.18%
2023/12/12	0	0.00	1	21.70	21.65	-1	6,318	-0.02%
2023/12/11	3	22.07	2	22.20	22.00	1	6,362	0.02%
2023/12/08	21	22.30	8	22.15	22.15	13	6,290	0.21%
2023/12/07	2	22.75	2.3	22.80	22.50	-0.3	6,127	0.00%
2023/12/06	1	23.90	12	23.57	23.55	-11	5,917	-0.19%
2023/12/05	73.7	24.40	70	24.03	24.00	3.7	5,593	0.07%
2023/12/04	37	22.47	37.2	23.18	23.35	-0.2	4,171	-0.01%
2023/12/01	38	21.09	54	21.06	21.25	-16	3,637	-0.44%
2023/11/30	1	20.55	0	0.00	19.95	1	3,249	0.03%
2023/11/29	36	19.72	34	19.79	19.80	2	3,115	0.06%
2023/11/28	0	0.00	6	19.48	20.20	-6	2,523	-0.24%
2023/11/27	0	18.60	4	18.60	18.40	-4	2,339	-0.17%
2023/11/24	0	0.00	6	18.05	18.05	-6	2,319	-0.26%
2023/11/22	8	17.89	0	0.00	17.85	8	2,358	0.34%
2023/11/21	0	0.00	2	18.00	17.95	-2	2,395	-0.08%
2023/11/13	1	17.30	0	0.00	17.30	1	3,343	0.03%
2023/10/30	0	0.00	0.9	18.15	18.15	-0.9	3,575	-0.03%
2023/10/25	0	0.00	3	18.28	18.25	-3	3,725	-0.08%
2023/10/24	0	0.00	5	18.14	18.25	-5	3,782	-0.13%
2023/10/20	0	18.45	0	0.00	18.60	0	3,806	0.00%
2023/10/19	0	0.00	1	18.85	18.80	-1	3,831	-0.03%
2023/10/17	2	18.70	0	0.00	18.55	2	3,792	0.05%
2023/10/16	0	0.00	2	18.75	18.70	-2	3,798	-0.05%
2023/10/06	0	0.00	2	19.70	19.60	-2	3,913	-0.05%
2023/10/05	0	0.00	0.1	19.30	19.20	-0.1	3,906	0.00%
2023/10/04	1.1	18.87	38	18.85	19.15	-36.9	3,898	-0.95%
2023/10/02	37	19.29	0	0.00	19.15	37	3,882	0.95%
2023/09/28	0	0.00	35	19.85	19.70	-35	3,856	-0.91%
2023/09/20	41	20.74	6	20.45	20.45	35	3,869	0.90%
2023/09/18	2	20.60	0.2	20.55	20.55	1.8	3,597	0.05%
2023/09/15	11	20.70	19	20.74	20.55	-8	3,512	-0.23%
2023/09/14	0	0.00	2	19.90	19.75	-2	3,182	-0.06%
2023/09/13	0	0.00	5	18.83	18.95	-5	3,091	-0.16%
2023/09/04	0	0.00	1	19.45	19.35	-1	3,185	-0.03%
2023/09/01	0	0.00	1	19.10	19.05	-1	3,170	-0.03%
2023/08/30	4	19.38	0	0.00	19.25	4	3,199	0.13%
2023/08/28	1	19.40	0	0.00	19.15	1	3,217	0.03%
2023/08/25	0.1	19.75	0	0.00	19.65	0.1	3,188	0.00%
2023/08/23	2	20.38	2	20.15	20.25	0	3,126	0.00%
2023/08/22	0.1	20.40	0.1	20.10	20.45	0	3,054	0.00%
2023/08/21	86	20.44	85	20.56	20.10	1	2,924	0.03%
2023/08/18	2	19.80	5	20.24	20.40	-3	2,443	-0.12%
2023/08/17	0.1	18.55	2	18.50	18.55	-1.9	2,310	-0.08%
2023/08/16	3	18.15	0	0.00	18.00	3	2,295	0.13%
2023/08/15	2	18.08	10	18.14	18.15	-8	2,295	-0.35%
2023/08/14	8	17.58	2	17.55	17.55	6	2,277	0.26%
2023/08/11	4	18.05	4	18.13	18.10	0	2,244	0.00%
2023/08/08	3	19.10	1	19.05	19.00	2	2,113	0.09%
2023/08/07	1	19.15	0	0.00	19.25	1	2,122	0.05%
2023/08/02	2	19.45	0	0.00	19.40	2	2,161	0.09%
2023/08/01	3	19.75	0	0.00	19.75	3	2,201	0.14%
2023/07/28	2	20.40	0	0.00	20.00	2	2,149	0.09%
2023/07/24	4	19.05	0	0.00	19.00	4	2,014	0.20%
2023/07/21	2	20.00	0	0.00	19.80	2	1,997	0.10%
2023/07/19	2	20.10	0	0.00	20.10	2	1,989	0.10%
2023/07/18	0	0.00	1	21.00	20.40	-1	2,023	-0.05%
2023/07/17	0	0.00	2	22.48	22.45	-2	1,979	-0.10%
2023/07/14	6	22.21	0	0.00	22.30	6	1,989	0.30%
2023/07/07	0	0.00	1	23.00	23.10	-1	2,052	-0.05%
2023/07/06	1	23.30	65	23.32	23.30	-64	2,072	-3.09%
2023/07/04	5	23.65	0	0.00	23.55	5	2,185	0.23%
2023/07/03	0	0.00	1	23.75	23.50	-1	2,209	-0.05%
2023/06/29	1	22.60	12	22.48	22.55	-11	2,179	-0.50%
2023/06/21	1	23.20	1	23.05	23.10	0	2,359	0.00%
2023/06/20	0	0.00	2	23.40	23.35	-2	2,467	-0.08%
2023/06/19	3	23.35	0	0.00	23.35	3	2,520	0.12%
2023/06/16	3	23.87	2	23.80	23.75	1	2,554	0.04%
2023/06/15	0	0.00	0.3	23.65	23.65	-0.3	2,577	-0.01%
2023/06/13	0	0.00	0.1	23.20	23.15	-0.1	2,765	0.00%
2023/06/08	0	0.00	2	23.65	23.55	-2	3,264	-0.06%
2023/06/07	0	0.00	0	23.20	23.20	0	3,577	0.00%
2023/06/06	0	0.00	3	23.20	23.15	-3	3,690	-0.08%
2023/06/05	5	23.06	0	0.00	23.00	5	3,938	0.13%
2023/06/02	0	22.80	0	0.00	22.85	0	4,096	0.00%
2023/06/01	2	22.50	0	0.00	22.50	2	4,484	0.04%
2023/05/31	1	23.00	0	0.00	22.90	1	5,086	0.02%
2023/05/29	0	0.00	0.1	23.10	23.10	-0.1	6,939	0.00%
2023/05/26	2	23.05	2	22.98	23.00	0	8,096	0.00%
2023/05/24	0	0.00	1	23.90	23.85	-1	8,656	-0.01%
2023/05/23	1	23.85	0	0.00	23.85	1	8,694	0.01%
2023/05/18	0	23.65	0	0.00	23.65	0	8,712	0.00%
2023/05/17	1	23.80	0	0.00	23.75	1	8,721	0.01%
2023/05/16	0	23.80	0	0.00	23.75	0	8,744	0.00%
2023/05/12	0	0.00	1	23.50	23.75	-1	8,843	-0.01%
2023/05/10	0	0.00	2	23.98	24.10	-2	8,858	-0.02%
2023/05/09	1	23.40	1	23.45	23.30	0	8,828	0.00%
2023/05/08	1	23.60	0	0.00	23.40	1	8,844	0.01%
2023/04/28	0	0.00	3	25.18	25.10	-3	9,074	-0.03%
2023/04/26	0	0.00	3	24.33	24.40	-3	9,140	-0.03%
2023/04/25	2	25.35	1	24.70	24.55	1	9,128	0.01%
2023/04/21	1	26.25	3	26.30	25.50	-2	9,128	-0.02%
2023/04/20	6	26.40	2.3	26.35	26.30	3.7	9,116	0.04%
2023/04/18	0	0.00	1	26.80	26.75	-1	9,138	-0.01%
2023/04/17	2	27.15	0	0.00	27.30	2	9,142	0.02%
2023/04/13	0.2	26.85	1	26.90	26.85	-0.8	9,191	-0.01%
2023/04/12	0	0.00	1	27.05	26.95	-1	9,219	-0.01%
2023/04/11	0	0.00	4	27.20	27.05	-4	9,229	-0.04%
2023/04/10	5	27.40	0	0.00	27.10	5	9,280	0.05%
2023/04/07	1	27.10	1	27.20	27.25	0	9,327	0.00%
2023/04/06	1	26.65	0	0.00	26.60	1	9,454	0.01%
2023/03/31	1.2	26.39	5	26.41	26.30	-3.8	9,552	-0.04%
2023/03/30	0	0.00	5	26.35	26.30	-5	10,377	-0.05%
2023/03/28	0	0.00	1	26.65	26.45	-1	10,780	-0.01%
2023/03/27	28	26.90	0	0.00	27.05	28	10,957	0.26%
2023/03/23	3	26.33	0	26.85	26.20	3	11,589	0.03%
2023/03/22	1	27.20	0.1	27.35	27.10	0.9	11,652	0.01%
2023/03/21	0	0.00	0	27.35	27.35	0	11,700	0.00%
2023/03/20	2	27.60	0	0.00	27.10	2	11,728	0.02%
2023/03/17	17	27.37	16	27.37	27.45	1	11,858	0.01%
2023/03/16	3.7	27.88	0	0.00	27.20	3.7	11,863	0.03%
2023/03/15	14	28.33	12	29.17	28.10	2	11,814	0.02%
2023/03/14	1	28.30	4	28.73	28.55	-3	11,682	-0.03%
2023/03/13	10	28.51	12	28.81	28.85	-2	11,698	-0.02%
2023/03/10	9	29.53	2	29.70	28.65	7	11,695	0.06%
2023/03/09	31	29.40	2.2	29.69	29.45	28.9	11,772	0.25%
2023/03/08	16	29.57	17	29.22	29.20	-1	11,774	-0.01%
2023/03/07	8	30.14	17	30.15	30.15	-9	11,672	-0.08%
2023/03/06	14	30.26	50	30.36	30.50	-36	11,831	-0.30%
2023/03/03	61	30.02	29	30.33	30.80	32	11,762	0.27%
2023/03/02	37.1	29.73	43.4	29.83	29.70	-6.3	11,512	-0.05%
2023/03/01	59	29.04	117	28.69	28.40	-58	10,692	-0.54%	大賣/
2023/02/24	262	27.99	256	27.96	28.60	6	9,782	0.06%	大買/大賣/
2023/02/23	25	25.76	42	26.06	26.10	-17	8,677	-0.20%
2023/02/22	11	24.76	3	24.87	24.60	8	8,298	0.10%
2023/02/21	0	0.00	1	24.40	24.35	-1	8,256	-0.01%
2023/02/17	0	23.85	0	0.00	23.70	0	8,808	0.00%
2023/02/16	0	0.00	12	23.80	23.80	-12	9,135	-0.13%
2023/02/15	1	23.65	0	0.00	23.60	1	9,238	0.01%
2023/02/14	2	23.50	0	0.00	23.55	2	9,274	0.02%
2023/02/13	0	0.00	3	23.40	23.35	-3	9,331	-0.03%
2023/02/10	2	24.05	8	24.26	24.05	-6	9,472	-0.06%
2023/02/09	1	24.65	2	24.60	24.50	-1	9,676	-0.01%
2023/02/06	2	24.78	6	24.85	24.85	-4	9,893	-0.04%
2023/02/03	27	25.44	9	25.33	25.25	18	9,994	0.18%
2023/02/02	11	25.09	0	0.00	25.20	11	9,867	0.11%
2023/02/01	0	0.00	2	25.20	25.05	-2	9,828	-0.02%
2023/01/31	1	24.95	0.3	24.90	24.95	0.7	9,801	0.01%
2023/01/17	5	24.70	4	24.65	24.65	1	9,777	0.01%
2023/01/13	0.3	24.05	0	0.00	24.00	0.3	9,736	0.00%
2023/01/12	0	0.00	1.2	24.21	24.05	-1.2	9,746	-0.01%
2023/01/10	0	0.00	5	24.20	24.20	-5	9,755	-0.05%
2023/01/09	0	0.00	1	24.25	24.35	-1	9,774	-0.01%
2023/01/06	1	24.20	1	24.15	24.20	0	9,808	0.00%
2023/01/05	0	0.00	40	24.43	24.30	-40	9,838	-0.41%
2023/01/04	12	24.50	0	0.00	24.35	12	9,848	0.12%
2023/01/03	0	0.00	90	25.16	25.00	-90	9,807	-0.92%
2022/12/30	0	0.00	7	25.38	25.10	-7	9,835	-0.07%
2022/12/29	8	24.83	28	25.04	25.05	-20	9,871	-0.20%
2022/12/28	12	25.35	51	25.40	25.05	-39	9,954	-0.39%
2022/12/27	23	25.72	56	25.78	25.45	-33	9,993	-0.33%
2022/12/26	1	25.55	48	25.52	25.60	-47	9,946	-0.47%
2022/12/23	47	26.28	56	26.39	26.45	-9	9,782	-0.09%
2022/12/22	361	27.13	51.1	27.41	26.65	310	9,662	3.21%	大買/鉅額交易
2022/12/21	18.1	26.19	54	26.06	26.25	-36	8,896	-0.40%
2022/12/20	1	26.10	6	26.36	25.45	-5	8,722	-0.06%
2022/12/19	53	26.18	10	25.88	25.35	43	8,595	0.50%
2022/12/16	37	26.46	16	26.32	26.25	21	8,458	0.25%
2022/12/15	3	25.73	5	25.55	25.65	-2	8,039	-0.02%
2022/12/14	12	24.54	20	24.73	24.70	-8	8,006	-0.10%
2022/12/13	3	25.67	0	0.00	25.60	3	7,850	0.04%
2022/12/12	0	0.00	2	25.60	25.45	-2	7,823	-0.03%
2022/12/09	2	25.80	7	25.89	26.00	-5	7,872	-0.06%
2022/12/08	1	25.05	0	0.00	25.05	1	7,941	0.01%
2022/12/06	2	25.35	0	0.00	25.15	2	7,863	0.03%
2022/12/05	8	25.58	0	0.00	25.60	8	7,800	0.10%
2022/12/02	6	25.88	0	0.00	25.80	6	7,704	0.08%
2022/12/01	18	26.28	61.3	25.82	26.15	-43.3	7,618	-0.57%
2022/11/30	48	25.11	10	25.15	25.10	38	7,320	0.52%
2022/11/29	11	25.16	10	25.26	25.25	1	7,262	0.01%
2022/11/28	58	25.36	158	25.21	24.80	-100	7,178	-1.39%	大賣/
2022/11/25	108	25.02	52.6	24.75	24.80	55.4	6,882	0.81%	大買/
2022/11/24	55	24.07	2.2	24.03	23.95	52.8	6,605	0.80%
2022/11/22	2	23.15	0	0.00	23.15	2	6,260	0.03%
2022/11/17	1	25.10	0	0.00	25.00	1	6,069	0.02%
2022/11/16	201	25.27	451.2	25.04	24.95	-250.2	6,012	-4.16%	大買/大賣/鉅額交易
2022/11/15	261	24.93	137	24.68	24.95	124	5,867	2.11%	大買/大賣/鉅額交易
2022/11/14	123	24.17	1	23.75	24.50	122	5,499	2.22%	大買/鉅額交易
2022/11/09	1	23.10	0	0.00	23.35	1	5,225	0.02%
2022/11/08	3	23.77	4	23.70	23.20	-1	5,211	-0.02%
2022/11/07	2	22.73	3	22.75	23.50	-1	5,072	-0.02%
2022/11/04	3	22.12	1	22.30	22.10	2	4,849	0.04%
2022/11/01	1	22.05	0	0.00	22.00	1	4,681	0.02%
2022/10/31	7	23.13	0	0.00	22.95	7	4,593	0.15%
2022/10/24	1	25.05	0	0.00	24.80	1	4,708	0.02%
2022/10/20	0	0.00	1	24.25	24.40	-1	4,703	-0.02%
2022/10/18	3	24.75	0	0.00	24.75	3	4,725	0.06%
2022/10/17	1	23.55	2	24.15	24.65	-1	4,804	-0.02%
2022/10/14	0	24.95	1	25.00	25.30	-1	4,938	-0.02%
2022/10/13	1	24.15	4	24.15	24.10	-3	4,966	-0.06%
2022/10/11	1	27.60	0	0.00	27.30	1	5,033	0.02%
2022/10/07	1	28.05	0	0.00	28.20	1	5,016	0.02%
2022/10/06	0	27.95	0	0.00	28.20	0	5,012	0.00%
2022/10/05	1	28.15	0	0.00	27.80	1	4,976	0.02%
2022/10/04	2	26.40	2	26.23	27.05	0	4,909	0.00%
2022/10/03	12	24.99	3	24.32	25.10	9	4,834	0.19%
2022/09/30	12	23.85	5	23.65	24.45	7	4,871	0.14%
2022/09/29	1	24.40	5	24.55	24.40	-4	4,901	-0.08%
2022/09/28	1	24.25	6	24.45	24.10	-5	4,936	-0.10%
2022/09/27	3	26.65	0	0.00	26.55	3	4,900	0.06%
2022/09/26	0	0.00	3	26.70	26.60	-3	4,929	-0.06%
2022/09/23	1	28.75	12	28.63	28.65	-11	4,933	-0.22%
2022/09/22	16	28.15	15	28.39	28.15	1	4,893	0.02%
2022/09/21	13	28.53	14	28.73	28.30	-1	4,823	-0.02%
2022/09/20	4	27.64	0	0.00	27.40	4	4,735	0.08%
2022/09/19	2	27.68	22	27.67	27.40	-20	4,889	-0.41%
2022/09/16	12	28.22	13	28.77	29.00	-1	4,918	-0.02%
2022/09/15	30	28.35	31	27.92	28.40	-1	4,890	-0.02%
2022/09/14	2	27.15	3	27.15	27.15	-1	4,792	-0.02%
2022/09/13	5	27.00	0	0.00	26.70	5	4,781	0.10%
2022/09/12	15	27.44	0	0.00	27.05	15	4,898	0.31%
2022/09/08	7	26.71	2	26.55	26.45	5	4,919	0.10%
2022/09/07	0	0.00	2	26.65	26.90	-2	4,965	-0.04%
2022/09/06	21	27.25	2	27.08	27.15	19	4,974	0.38%
2022/09/02	2	26.43	8	26.24	26.20	-6	5,028	-0.12%
2022/09/01	11	27.64	0	0.00	27.35	11	5,040	0.22%
2022/08/31	1	27.95	7	27.99	28.25	-6	5,093	-0.12%
2022/08/30	5	28.45	0	0.00	28.40	5	5,074	0.10%
2022/08/29	1	28.55	5	28.40	28.30	-4	5,086	-0.08%
2022/08/26	4	30.70	0	0.00	30.40	4	5,111	0.08%
2022/08/25	3	30.65	3	30.43	30.45	0	5,122	0.00%
2022/08/24	2	30.60	1	30.35	30.25	1	5,203	0.02%
2022/08/23	1	30.55	6	30.46	30.50	-5	5,313	-0.09%
2022/08/22	0	0.00	2	30.95	30.70	-2	5,367	-0.04%
2022/08/19	3	31.95	0	0.00	31.85	3	5,425	0.06%
2022/08/18	4.6	32.48	2	32.35	32.35	2.6	5,535	0.05%
2022/08/17	0	0.00	41	31.17	31.90	-41	5,699	-0.72%
2022/08/16	1	31.30	4	31.65	31.15	-3	5,937	-0.05%
2022/08/15	3	31.97	4	32.00	32.10	-1	6,298	-0.02%
2022/08/12	0	0.00	1	32.15	32.15	-1	6,355	-0.02%
2022/08/10	5	31.33	1	31.35	31.25	4	6,427	0.06%
2022/08/08	3	30.75	6	30.75	30.50	-3	6,615	-0.05%
2022/08/05	0	0.00	2	30.35	30.50	-2	6,694	-0.03%
2022/08/04	8	29.75	11.1	29.50	29.85	-3.1	6,843	-0.05%
2022/08/03	7	30.20	2	30.43	30.05	5	6,942	0.07%
2022/08/02	4.2	30.79	7	30.64	30.70	-2.8	7,204	-0.04%
2022/08/01	10	31.34	2	31.65	31.90	8	7,446	0.11%
2022/07/29	2	31.70	3	31.73	31.55	-1	7,651	-0.01%
2022/07/28	1	31.40	2	31.60	31.40	-1	7,832	-0.01%
2022/07/27	0	0.00	3	31.80	31.75	-3	8,157	-0.04%
2022/07/26	1	31.35	3	31.40	31.25	-2	8,303	-0.02%
2022/07/25	6	31.90	5	31.30	31.70	1	8,565	0.01%
2022/07/22	0	0.00	1	32.30	32.40	-1	8,659	-0.01%
2022/07/21	10	32.29	5	32.98	32.25	5	8,824	0.06%
2022/07/20	14	32.21	14	31.55	31.05	0	8,884	0.00%
2022/07/19	72	33.33	46	33.33	33.30	26	9,059	0.29%
2022/07/18	4	31.90	6	32.17	31.95	-2	9,250	-0.02%
2022/07/15	7	31.72	0	0.00	31.40	7	10,030	0.07%
2022/07/14	1	32.05	1	31.95	32.15	0	11,848	0.00%
2022/07/13	10	31.80	11	31.80	31.65	-1	12,520	-0.01%
2022/07/12	5	31.10	10	31.10	30.40	-5	12,663	-0.04%
2022/07/11	7	32.46	5	32.69	32.45	2	13,093	0.02%
2022/07/08	4	32.40	5	32.90	32.75	-1	13,146	-0.01%
2022/07/07	2	30.88	2	31.23	31.60	0	13,115	0.00%
2022/07/06	1	31.45	2	31.25	31.10	-1	13,094	-0.01%
2022/07/05	7	31.18	2	30.70	31.55	5	13,081	0.04%
2022/07/04	1	30.20	1	30.60	30.20	0	13,091	0.00%
2022/07/01	2	31.15	5	30.86	29.30	-3	13,082	-0.02%
2022/06/30	4	31.90	0	0.00	31.45	4	13,010	0.03%
2022/06/29	1	32.70	2	32.93	32.75	-1	12,971	-0.01%
2022/06/28	2	33.83	6	33.36	33.80	-4	12,960	-0.03%
2022/06/27	15	34.37	17	34.55	34.65	-2	12,946	-0.02%
2022/06/24	3	32.83	8	32.62	32.30	-5	12,844	-0.04%
2022/06/23	2	32.58	2	32.00	31.90	0	12,823	0.00%
2022/06/22	16	33.79	21	33.69	33.00	-5	12,847	-0.04%
2022/06/21	6	34.69	2	34.75	34.80	4	12,780	0.03%
2022/06/20	5	35.98	5	35.02	34.00	0	12,761	0.00%
2022/06/17	2	37.65	5	37.59	37.65	-3	12,687	-0.02%
2022/06/16	7	39.29	5	38.71	37.50	2	12,707	0.02%
2022/06/15	5	39.90	2	39.65	39.50	3	12,767	0.02%
2022/06/14	2	38.75	1	39.70	39.60	1	12,968	0.01%
2022/06/13	0	0.00	2	40.68	40.05	-2	13,235	-0.02%
2022/06/10	10	42.21	15	42.34	42.30	-5	13,667	-0.04%
2022/06/09	33	43.20	30	43.22	43.10	3	14,312	0.02%
2022/06/08	2	44.40	1	44.55	44.35	1	15,286	0.01%
2022/06/07	0	0.00	1	44.65	44.60	-1	16,911	-0.01%
2022/06/06	5	44.92	2	45.28	44.50	3	17,329	0.02%
2022/06/02	2	44.98	2	45.15	44.95	0	17,409	0.00%
2022/06/01	5	45.06	4	45.16	44.95	1	17,605	0.01%
2022/05/31	8	44.61	6	45.11	44.55	2	17,930	0.01%
2022/05/30	7	44.91	6	45.08	44.85	1	18,006	0.01%
2022/05/27	16	45.13	16	45.16	45.10	0	18,173	0.00%
2022/05/26	63	45.48	10	45.40	45.15	53	18,374	0.29%
2022/05/25	34	45.27	25	45.35	45.00	9	19,013	0.05%
2022/05/24	17	45.37	15.1	45.48	45.10	2	19,477	0.01%
2022/05/23	11	45.08	12	44.89	44.75	-1	19,728	-0.01%
2022/05/20	7	43.50	15	43.38	43.00	-8	19,665	-0.04%
2022/05/19	9	42.23	11	42.26	43.00	-2	20,738	-0.01%
2022/05/17	6	43.14	8	42.99	42.75	-2	21,280	-0.01%
2022/05/16	14	42.91	13	43.07	43.65	1	21,284	0.00%
2022/05/13	7	43.29	5	43.40	43.35	2	21,195	0.01%
2022/05/12	8	44.43	8	44.08	42.75	0	21,177	0.00%
2022/05/11	6	44.38	7	44.56	44.80	-1	21,046	0.00%
2022/05/10	21	45.74	21	45.56	45.20	0	21,060	0.00%
2022/05/09	12	45.65	5	45.82	44.40	7	20,835	0.03%
2022/05/06	10.6	46.14	8	45.91	46.25	2.6	20,764	0.01%
2022/05/05	9	45.83	7	46.20	46.25	2	20,663	0.01%
2022/05/04	16	45.95	19	45.75	45.30	-3	20,480	-0.01%
2022/05/03	4	43.71	5	43.66	44.05	-1	20,208	0.00%
2022/04/29	7	44.49	11	44.92	44.50	-4	20,137	-0.02%
2022/04/28	6	43.19	2	43.10	42.45	4	19,944	0.02%
2022/04/27	14	43.50	17	43.49	43.15	-3	19,857	-0.02%
2022/04/26	16.2	44.72	57.1	45.70	43.40	-40.9	19,656	-0.21%
2022/04/25	10	45.90	14	45.25	45.25	-4	19,467	-0.02%
2022/04/22	45.1	49.01	66.5	48.78	48.70	-21.4	19,228	-0.11%
2022/04/21	73.5	49.65	45	49.71	49.00	28.5	18,969	0.15%
2022/04/20	148	49.74	112	50.38	48.25	36	18,197	0.20%	大買/大賣/
2022/04/19	54	47.70	58.3	48.00	47.25	-4.3	16,420	-0.03%
2022/04/18	7	46.11	4	45.64	45.40	3	15,772	0.02%
2022/04/15	32	46.26	24	46.29	45.60	8	15,688	0.05%
2022/04/14	1	44.05	5	44.56	44.10	-4	15,270	-0.03%
2022/04/13	1	43.55	1.1	43.84	43.55	-0.1	15,274	0.00%
2022/04/12	0	0.00	10	42.54	42.95	-10	15,396	-0.06%
2022/04/11	4	42.98	0	0.00	42.65	4	15,414	0.03%
2022/04/08	0.1	42.95	0	0.00	42.90	0.1	15,461	0.00%
2022/04/07	3	42.15	6	41.05	41.00	-3	15,455	-0.02%
2022/04/06	0.1	43.00	0	0.00	42.80	0.1	15,481	0.00%
2022/04/01	1	43.78	0	0.00	43.60	1	15,596	0.01%
2022/03/31	1	43.50	1	43.85	43.45	0	15,620	0.00%
2022/03/30	1	44.45	2	44.50	44.00	-1	15,630	-0.01%
2022/03/28	0	0.00	2	43.90	44.05	-2	15,700	-0.01%
2022/03/25	11.1	43.33	1	43.00	43.10	10.1	15,880	0.06%
2022/03/24	9	44.44	5	44.55	44.45	4	15,869	0.03%
2022/03/22	12	44.93	11	45.24	44.90	1	16,094	0.01%
2022/03/21	4	45.18	2	45.35	45.40	2	16,239	0.01%
2022/03/18	1	45.50	16	44.88	45.00	-15	16,282	-0.09%
2022/03/17	11	45.78	8	45.65	45.80	3	16,302	0.02%
2022/03/16	12	45.05	12	46.25	44.45	0	16,384	0.00%
2022/03/15	28	46.51	104	45.96	45.20	-76	16,604	-0.46%	大賣/
2022/03/14	51	48.54	105.3	48.62	47.80	-54.3	16,799	-0.32%	大賣/
2022/03/11	224	47.95	143	48.03	48.15	81	16,313	0.50%	大買/大賣/
2022/03/10	86	47.54	91	47.55	47.10	-5	15,460	-0.03%
2022/03/09	37	43.28	23	43.37	45.10	14	14,030	0.10%
2022/03/08	5	41.72	3.1	41.60	41.00	2	14,081	0.01%
2022/03/07	3	43.62	1	44.05	43.05	2	13,978	0.01%
2022/03/04	132	45.77	44	45.39	45.25	88	13,893	0.63%	大買/
2022/03/03	13	45.03	7	44.93	44.95	6	13,591	0.04%
2022/03/02	13	45.45	25	45.24	44.50	-12	13,513	-0.09%
2022/03/01	38	44.80	57	45.05	44.80	-19	13,411	-0.14%
2022/02/25	93	46.06	60	45.87	44.50	33	13,260	0.25%
2022/02/24	162	45.16	169.4	45.16	43.95	-7.4	12,558	-0.06%	大買/大賣/
2022/02/23	72	44.02	85	43.98	44.10	-13	11,928	-0.11%
2022/02/22	12	42.48	10	42.92	41.95	2	11,487	0.02%
2022/02/21	118	46.18	103.7	46.09	43.80	14.3	11,259	0.13%	大買/大賣/
2022/02/18	22	42.05	46	42.02	44.30	-24	10,238	-0.23%
2022/02/17	1	40.30	2.6	40.56	40.30	-1.6	9,889	-0.02%
2022/02/16	5	40.47	6	40.76	41.00	-1	9,903	-0.01%
2022/02/15	0	0.00	1	39.60	39.70	-1	9,942	-0.01%
2022/02/14	1	39.50	0	0.00	38.95	1	10,035	0.01%
2022/02/11	1	40.25	0	0.00	39.90	1	10,082	0.01%
2022/02/10	2	39.50	2	40.68	40.45	0	10,322	0.00%
2022/02/09	1	39.00	3	38.95	39.20	-2	10,424	-0.02%
2022/02/08	29	38.91	28	38.75	38.95	1	10,534	0.01%
2022/02/07	7	38.91	3	38.90	39.05	4	10,725	0.04%
2022/01/26	4	36.00	1	35.60	35.60	3	11,122	0.03%
2022/01/25	2	36.20	0	0.00	35.30	2	11,231	0.02%
2022/01/24	0	36.85	6	36.35	37.05	-6	11,282	-0.05%
2022/01/21	4	37.33	1	38.20	36.70	3	11,408	0.03%
2022/01/20	1	38.20	1	38.45	38.50	0	11,467	0.00%
2022/01/19	2	38.53	7	39.21	38.45	-5	11,563	-0.04%
2022/01/18	1	40.10	2.1	40.12	39.65	-1.1	11,669	-0.01%
2022/01/17	10	39.50	3	39.55	39.50	7	11,855	0.06%
2022/01/14	2	39.80	4	39.58	40.00	-2	12,072	-0.02%
2022/01/12	10	41.00	5	41.00	41.20	5	12,267	0.04%
2022/01/11	23	41.17	16	41.62	40.95	7	12,517	0.06%
2022/01/10	3	41.13	2	40.83	40.90	1	12,993	0.01%
2022/01/07	1	41.85	6.7	42.60	41.90	-5.7	13,083	-0.04%
2022/01/06	2	43.53	2	42.95	43.00	0	13,411	0.00%
2022/01/05	5	44.20	3.1	44.32	43.70	1.9	13,643	0.01%
2022/01/04	4	44.11	25	44.24	44.65	-21	13,686	-0.15%
2022/01/03	13	44.13	10	43.99	44.20	3	14,030	0.02%
2021/12/30	1	45.05	12	45.20	45.20	-11	14,555	-0.08%
2021/12/29	5.2	45.98	4	46.08	45.40	1.2	14,770	0.01%
2021/12/28	7	46.31	4	47.01	45.90	3	15,060	0.02%
2021/12/27	5	46.25	8	46.20	46.10	-3	15,409	-0.02%
2021/12/23	3	47.75	4.3	47.96	46.85	-1.3	16,080	-0.01%
2021/12/22	2	48.00	1	47.60	47.60	1	16,309	0.01%
2021/12/21	4	48.19	8	47.89	48.30	-4	16,421	-0.02%
2021/12/20	2	46.65	2	47.10	46.70	0	16,321	0.00%
2021/12/17	3	47.03	2.1	47.37	46.45	0.9	16,507	0.01%
2021/12/16	5	47.23	5	47.40	46.40	0	16,710	0.00%
2021/12/15	10.1	45.79	14	45.83	46.75	-3.9	16,713	-0.02%
2021/12/14	6	45.26	45	45.76	44.70	-39	16,837	-0.23%
2021/12/13	18.1	48.01	5	47.40	47.00	13.1	17,025	0.08%
2021/12/10	8	48.53	3	49.15	48.15	5	17,372	0.03%
2021/12/09	40.3	51.53	19	51.21	51.00	21.3	17,736	0.12%
2021/12/08	54	50.02	30	49.78	50.20	24	17,981	0.13%
2021/12/07	1	43.95	9	44.24	45.80	-8	17,768	-0.05%
2021/12/06	7	44.14	10	44.39	43.80	-3	18,102	-0.02%
2021/12/03	3	43.57	30	44.40	43.25	-27	18,761	-0.14%
2021/12/02	41	44.46	10	44.61	44.05	31	19,708	0.16%
2021/12/01	2	41.88	2	42.53	42.45	0	19,899	0.00%
2021/11/30	0	0.00	1	42.40	42.70	-1	20,658	0.00%
2021/11/25	6	43.92	15	43.48	42.85	-9	23,768	-0.04%
2021/11/23	0	0.00	1	43.25	42.50	-1	25,959	0.00%
2021/11/22	3	42.57	16	42.47	43.15	-13	27,384	-0.05%
2021/11/19	177	43.23	152	42.97	42.40	25	28,767	0.09%	大買/大賣/
2021/11/18	2	43.18	2	42.75	43.00	0	30,998	0.00%
2021/11/17	5	43.50	0	0.00	43.05	5	31,371	0.02%
2021/11/16	9	44.13	11	43.54	44.20	-2	32,589	-0.01%
2021/11/15	4	42.59	3	42.80	42.70	1	34,574	0.00%
2021/11/12	6	41.93	4	42.34	42.55	2	35,327	0.01%
2021/11/11	5	42.98	2	42.05	41.50	3	35,478	0.01%
2021/11/10	5	43.84	4	44.23	43.35	1	35,594	0.00%
2021/11/09	4	44.55	6	44.45	43.90	-2	35,942	-0.01%
2021/11/08	27	43.72	22	44.26	44.30	5	35,955	0.01%
2021/11/05	7	42.73	15	43.02	43.30	-8	36,121	-0.02%
2021/11/04	108	44.43	108	44.38	42.90	0	36,514	0.00%	大買/大賣/
2021/11/03	18	44.25	22	43.14	43.45	-4	37,824	-0.01%
2021/11/02	2	41.55	0	0.00	41.10	2	38,083	0.01%
2021/11/01	7	41.21	12	41.36	41.10	-5	38,111	-0.01%
2021/10/29	11	40.65	19	40.76	40.80	-8	38,187	-0.02%
2021/10/28	7	40.96	7	41.11	40.20	0	38,417	0.00%
2021/10/27	27	41.15	8	40.74	40.65	19	38,808	0.05%
2021/10/26	14	41.89	13	41.80	42.00	1	39,488	0.00%
2021/10/25	16	41.93	27	42.01	42.00	-11	40,330	-0.03%
2021/10/22	40	41.11	39	41.67	41.10	1	40,941	0.00%
2021/10/21	17	43.90	17	43.75	43.30	0	41,212	0.00%
2021/10/20	13	44.22	12	44.16	43.20	1	41,449	0.00%
2021/10/19	33	44.30	32	44.59	44.10	1	41,844	0.00%
2021/10/18	39	43.84	41	44.14	45.65	-2	42,166	0.00%
2021/10/15	14	44.19	13	44.25	44.30	1	42,403	0.00%
2021/10/14	43	44.33	46	44.18	44.20	-3	42,793	-0.01%
2021/10/13	32	44.84	33	45.98	43.50	-1	42,883	0.00%
2021/10/12	57	45.76	45	45.99	45.90	12	44,043	0.03%
2021/10/08	43	48.50	41	48.70	48.70	2	44,735	0.00%
2021/10/07	131	48.41	134	48.71	48.50	-3	45,111	-0.01%	大買/大賣/
2021/10/06	5.1	46.52	7	46.06	45.00	-2	45,156	0.00%
2021/10/05	11	47.34	14	47.96	47.85	-3	45,594	-0.01%
2021/10/04	24.1	50.83	28.2	51.36	47.00	-4.1	46,100	-0.01%
2021/10/01	23	55.05	71	56.56	53.00	-48	47,629	-0.10%
2021/09/30	64	58.72	22	57.25	58.40	42	49,158	0.09%
2021/09/29	28.1	55.89	19	56.90	54.70	9.1	48,845	0.02%
2021/09/28	20	55.48	16	56.48	55.50	4	48,637	0.01%
2021/09/27	17	58.89	14	58.73	58.20	3	48,523	0.01%
2021/09/24	17	59.00	28	59.26	58.60	-11	48,505	-0.02%
2021/09/23	29.2	58.86	14	58.91	58.10	15.2	48,309	0.03%
2021/09/22	13.1	57.22	22	56.97	57.70	-8.9	48,010	-0.02%
2021/09/17	56	57.86	60	57.88	58.00	-4	47,987	-0.01%
2021/09/16	30.5	57.71	12	57.91	57.30	18.5	47,791	0.04%
2021/09/15	24	59.05	37	59.21	59.20	-13	47,790	-0.03%
2021/09/14	67	60.86	63.1	60.98	59.10	3.9	47,320	0.01%
2021/09/13	92	62.11	99	62.49	61.50	-7	47,114	-0.01%
2021/09/10	20.1	60.41	23	60.42	59.80	-2.9	46,563	-0.01%
2021/09/09	66.1	59.41	56	59.63	59.90	10.1	46,502	0.02%
2021/09/08	96.1	58.06	105	58.13	60.30	-9	48,879	-0.02%	大賣/
2021/09/07	151.1	58.85	150	58.80	57.60	1.1	50,797	0.00%	大買/大賣/
2021/09/06	92.5	59.20	152	58.62	55.80	-59.5	52,497	-0.11%	大賣/
2021/09/03	86.1	61.84	72	61.79	60.70	14.1	54,167	0.03%
2021/09/02	122.2	62.41	132	62.37	63.80	-9.8	54,218	-0.02%	大買/大賣/
2021/09/01	102.2	64.75	119	65.21	61.90	-16.9	55,198	-0.03%	大買/大賣/
2021/08/31	132.1	67.74	154	67.67	67.70	-21.9	54,516	-0.04%	大買/大賣/
2021/08/30	184.1	68.30	101	68.20	67.00	83.1	53,818	0.15%	大買/大賣/
2021/08/27	47.4	64.94	44	65.18	64.30	3.4	52,661	0.01%
2021/08/26	86.1	66.88	106	67.09	66.60	-19.9	52,777	-0.04%	大賣/
2021/08/25	116.1	64.22	86	63.86	65.70	30.1	52,918	0.06%	大買/
2021/08/24	258	63.49	179.1	63.49	63.80	78.9	52,005	0.15%	大買/大賣/
2021/08/23	0	0.00	9	58.91	60.50	-9	50,543	-0.02%
2021/08/20	86	53.91	90	53.46	55.00	-4	51,324	-0.01%
2021/08/19	313.2	54.28	309	54.22	51.70	4.2	51,051	0.01%	大買/大賣/
2021/08/18	43	49.98	47	50.40	52.40	-4	50,007	-0.01%
2021/08/17	17	49.55	14	49.30	47.70	3	50,557	0.01%
2021/08/16	5	49.36	7	49.62	48.50	-2	50,984	0.00%
2021/08/13	33	50.70	22	51.03	49.50	11	51,529	0.02%
2021/08/12	9	49.45	10	49.42	50.30	-1	51,812	0.00%
2021/08/11	52	50.00	58.1	49.88	49.10	-6.1	52,430	-0.01%
2021/08/10	30.2	52.22	28	52.42	50.40	2.2	52,970	0.00%
2021/08/09	227.1	53.55	225	53.81	52.10	2.1	52,740	0.00%	大買/大賣/
2021/08/06	49	52.99	53	53.49	54.10	-4	51,535	-0.01%
2021/08/05	0	0.00	1	50.00	49.20	-1	51,190	0.00%
2021/08/04	12	51.23	12	51.51	50.90	0	51,652	0.00%
2021/08/03	24	51.91	22	52.03	51.20	2	53,098	0.00%
2021/08/02	44	50.41	44	50.32	51.00	0	53,338	0.00%
2021/07/30	94	53.20	129	53.86	50.00	-35	54,107	-0.06%	大賣/
2021/07/29	252	52.55	223	51.95	54.40	29	53,367	0.05%	大買/大賣/
2021/07/28	85	47.40	94	47.73	49.50	-9	52,449	-0.02%
2021/07/27	61	47.75	60	47.61	46.50	1	51,673	0.00%
2021/07/26	57	51.55	51	50.87	49.30	6	51,299	0.01%
2021/07/23	28	51.54	28.8	51.44	53.50	-0.8	50,976	0.00%
2021/07/22	56	50.40	54	50.42	49.85	2	50,458	0.00%
2021/07/21	34	55.49	30	55.92	51.70	4	49,923	0.01%
2021/07/20	51	54.56	46	54.47	56.40	5	49,293	0.01%
2021/07/19	39	55.82	37	55.73	55.10	2	48,920	0.00%
2021/07/16	80	57.48	80	57.57	55.00	0	48,672	0.00%
2021/07/15	57	54.31	55	54.55	55.90	2	47,599	0.00%
2021/07/14	31	52.27	38	51.64	50.90	-7	47,513	-0.01%
2021/07/13	37	56.55	46.1	57.45	54.40	-9	46,883	-0.02%
2021/07/12	94	62.82	100	63.23	60.40	-6	47,094	-0.01%
2021/07/09	61	65.78	47	66.06	62.70	14	46,827	0.03%
2021/07/08	143	71.94	140.5	72.03	68.30	2.5	47,679	0.01%	大買/大賣/
2021/07/07	142.1	72.10	128	71.94	71.10	14.1	46,134	0.03%	大買/大賣/
2021/07/06	2	65.90	12	68.05	69.30	-10	44,771	-0.02%
2021/07/05	2	60.80	1	63.00	63.00	1	45,005	0.00%
2021/07/02	4	67.75	3	69.30	67.50	1	45,037	0.00%
2021/07/01	2.4	66.88	7	68.72	69.00	-4.6	45,081	-0.01%
2021/06/30	2	61.50	1	63.00	63.90	1	45,006	0.00%
2021/06/29	3	60.17	4	59.55	59.00	-1	44,970	0.00%
2021/06/28	2	62.35	4	62.45	62.20	-2	44,934	0.00%
2021/06/25	1	59.40	1	58.90	59.40	0	44,861	0.00%
2021/06/24	89.1	56.02	5.7	56.39	60.90	83.5	44,838	0.19%
2021/06/23	6.1	62.10	5	62.10	62.10	1.1	44,587	0.00%
2021/06/22	18	68.11	98	68.75	68.90	-80	44,606	-0.18%
2021/06/21	13	63.32	6.3	63.75	63.80	6.7	44,233	0.02%
2021/06/18	7.2	53.60	4	54.95	58.00	3.2	45,082	0.01%
2021/06/17	364.5	50.73	389	50.48	52.80	-24.5	45,290	-0.05%	大買/大賣/
2021/06/16	389	47.32	391.5	46.69	48.05	-2.5	42,907	-0.01%	大買/大賣/
2021/06/15	352.1	42.20	430	41.53	43.70	-77.9	40,585	-0.19%	大買/大賣/
2021/06/11	357	38.76	265.1	38.66	39.75	91.9	37,979	0.24%	大買/大賣/
2021/06/10	184	35.12	178	36.21	36.15	6	36,106	0.02%	大買/大賣/
2021/06/09	129	37.85	130	37.84	36.60	-1	35,605	0.00%	大買/大賣/
2021/06/08	2	36.90	4	36.48	36.90	-2	33,536	-0.01%
2021/06/07	38	33.72	37	34.00	33.55	1	33,183	0.00%
2021/06/04	30	36.52	37	37.08	35.45	-7	32,705	-0.02%
2021/06/03	37	38.69	37	38.74	38.30	0	32,180	0.00%
2021/06/02	219.1	38.99	222	38.98	37.70	-2.9	31,370	-0.01%	大買/大賣/
2021/06/01	50	35.68	49	35.71	36.60	1	29,844	0.00%
2021/05/31	25	36.39	31	36.62	35.20	-6	29,322	-0.02%
2021/05/28	66	36.75	55	36.79	36.25	11	28,468	0.04%
2021/05/27	100	36.19	108	36.19	35.55	-8	27,260	-0.03%	大賣/
2021/05/26	47	34.97	48	35.29	34.70	-1	26,202	0.00%
2021/05/25	41	32.60	125	34.98	33.00	-84	25,070	-0.34%	大賣/
2021/05/24	6	31.58	62	31.00	33.25	-56	23,739	-0.24%
2021/05/21	107	28.72	107	29.07	30.25	0	23,232	0.00%	大買/大賣/
2021/05/20	153	29.06	21	28.83	27.50	132	22,566	0.58%	大買/鉅額交易
2021/05/19	33	27.90	34	28.14	27.90	-1	22,070	0.00%
2021/05/18	71	25.92	65	27.08	26.95	6	21,209	0.03%
2021/05/17	2	25.30	2	25.20	25.20	0	20,287	0.00%
2021/05/14	7	29.63	4	30.33	27.95	3	19,953	0.02%
2021/05/13	29	31.07	50	31.18	31.05	-21	19,467	-0.11%
2021/05/12	19	35.22	23	36.50	34.45	-4	19,082	-0.02%
2021/05/11	152	37.84	136	37.56	38.25	16	18,559	0.09%	大買/大賣/
2021/05/10	25	34.83	24	34.48	35.55	1	16,953	0.01%
2021/05/07	92	30.46	75	30.61	32.35	17	16,299	0.10%
2021/05/06	0	0.00	55	28.70	29.45	-55	15,030	-0.37%
2021/05/05	0	0.00	1	27.15	28.15	-1	14,974	-0.01%
2021/05/03	0	0.00	1	30.30	29.00	-1	14,944	-0.01%
2021/04/28	0	0.00	1	29.30	28.30	-1	14,931	-0.01%
2021/04/26	2	28.30	6	27.84	28.85	-4	14,986	-0.03%
2021/04/23	0	0.00	3	27.43	27.00	-3	14,973	-0.02%
2021/04/22	17	35.19	7	35.51	30.00	10	15,665	0.06%
2021/04/21	95	32.76	31	32.33	33.30	64	15,530	0.41%
2021/04/20	70	29.59	49.1	29.93	30.30	20.9	15,294	0.14%
2021/04/19	0	0.00	1	27.55	27.55	-1	14,488	-0.01%
2021/04/16	41	24.21	48.1	24.25	25.05	-7.1	14,367	-0.05%
2021/04/15	21	23.29	15	23.00	22.80	6	13,506	0.04%
2021/04/14	81	22.78	87	22.61	23.00	-6	13,125	-0.05%
2021/04/13	1	20.90	187.1	21.61	21.65	-186.1	11,426	-1.63%	大賣/鉅額交易
2021/04/12	3	19.63	4	19.88	19.70	-1	10,992	-0.01%
2021/04/09	179	18.23	2	19.60	18.80	177	10,562	1.68%	大買/鉅額交易
2021/04/07	0	0.00	3	19.20	19.35	-3	10,214	-0.03%
2021/04/06	4	17.95	1	17.85	18.10	3	10,228	0.03%
2021/04/01	2	18.25	0	0.00	18.00	2	10,401	0.02%
2021/03/31	0	0.00	0.2	18.00	18.00	-0.2	10,538	0.00%
2021/03/30	7	17.60	0	0.00	17.65	7	10,717	0.07%
2021/03/29	4	18.43	2	18.35	18.20	2	11,215	0.02%
2021/03/26	5	17.04	0	0.00	17.75	5	11,431	0.04%
2021/03/25	3	16.60	0	0.00	16.45	3	11,419	0.03%
2021/03/23	111	18.75	101	18.49	17.55	10	11,514	0.09%	大買/大賣/
2021/03/22	70	18.48	72	18.30	18.75	-2	10,458	-0.02%
2021/03/19	31	16.32	29	16.22	17.05	2	9,986	0.02%
2021/03/18	8	14.73	6.6	15.15	15.50	1.4	9,503	0.01%
2021/03/17	0	0.00	7	13.66	14.10	-7	9,043	-0.08%
2021/03/16	32	13.54	43	13.52	13.85	-11	8,790	-0.13%
2021/03/15	2	12.65	4	12.56	12.75	-2	8,337	-0.02%
2021/03/12	2	11.60	0	0.00	11.60	2	8,069	0.02%
2021/03/11	23	11.75	3	11.90	11.75	20	8,026	0.25%
2021/03/10	0	0.00	10	11.80	11.70	-10	7,905	-0.13%
2021/03/09	1	11.65	0	0.00	11.80	1	7,881	0.01%
2021/03/05	1	12.00	60	11.87	11.45	-59	7,790	-0.76%
2021/03/04	70	11.50	0	0.00	11.75	70	7,710	0.91%
2021/03/02	4	11.75	4	11.40	11.30	0	7,715	0.00%
2021/02/26	0	0.00	3	11.60	11.70	-3	7,669	-0.04%
2021/02/19	19	11.54	18	11.65	11.50	1	7,117	0.01%
2021/02/18	0	0.00	2	11.35	11.35	-2	6,852	-0.03%
2021/01/28	5	10.20	5	10.15	10.25	0	7,253	0.00%
2021/01/25	2	10.80	6	10.67	10.75	-4	7,238	-0.06%
2021/01/22	6	9.94	0	0.00	10.25	6	7,138	0.08%
2021/01/21	0	0.00	5	9.82	9.72	-5	7,113	-0.07%
2021/01/18	7	10.75	8	10.69	11.00	-1	6,890	-0.01%
2021/01/15	11	12.25	53	12.63	11.20	-42	6,737	-0.62%
2021/01/14	2	12.15	0	0.00	12.35	2	5,819	0.03%
2021/01/13	0	0.00	250	11.77	11.25	-250	5,699	-4.39%	大賣/鉅額交易
2021/01/11	0	0.00	22	12.80	12.85	-22	5,484	-0.40%
2021/01/08	27	12.17	0	0.00	12.40	27	5,448	0.50%
2021/01/05	253	12.85	0	0.00	13.00	253	5,299	4.77%	大買/鉅額交易
2021/01/04	28	13.08	4	13.50	13.10	24	5,336	0.45%
2020/12/31	6	12.95	0	0.00	13.00	6	5,289	0.11%
2020/12/30	6	12.69	0	0.00	12.70	6	5,236	0.11%
2020/12/29	0	0.00	10	14.10	13.20	-10	5,090	-0.20%
2020/12/28	0	0.00	2	14.45	14.50	-2	4,900	-0.04%
2020/12/25	0	0.00	9	13.02	13.20	-9	4,643	-0.19%
2020/12/24	9	12.41	3	12.37	12.40	6	4,435	0.14%
2020/12/23	5	10.60	16	11.12	11.95	-11	4,179	-0.26%
2020/12/22	30	10.94	38	10.91	10.90	-8	3,646	-0.22%
2020/12/21	5	9.98	0	0.00	9.98	5	3,314	0.15%
2020/12/18	10	8.88	11	9.08	9.08	-1	3,239	-0.03%
2020/12/16	0	0.00	138	8.24	8.48	-138	2,959	-4.66%	大賣/鉅額交易
2020/12/15	149	8.45	5	8.36	8.03	144	2,864	5.03%	大買/鉅額交易
2020/12/11	0.3	7.50	0	0.00	7.33	0.3	2,575	0.01%
2020/12/10	2	7.56	2.1	7.75	7.55	-0.1	2,564	0.00%
2020/12/08	7	7.75	0	0.00	7.79	7	2,572	0.27%
2020/12/03	0	0.00	5	7.51	7.41	-5	2,640	-0.19%
2020/11/30	1	7.75	0	0.00	7.63	1	2,732	0.04%
2020/11/25	5	7.32	0	0.00	7.32	5	2,833	0.18%
2020/11/10	0	0.00	2	7.90	7.20	-2	2,747	-0.07%
2020/11/06	1	7.24	0	0.00	7.18	1	2,383	0.04%
2020/11/05	17	7.34	15	7.20	7.19	2	2,383	0.08%
2020/11/04	2	7.00	2	6.98	7.03	0	2,016	0.00%
2020/11/03	5	7.10	5	6.98	6.95	0	2,005	0.00%
2020/11/02	0	0.00	5.2	6.91	6.91	-5.2	1,889	-0.28%
2020/10/30	5	7.05	5	6.94	6.94	0	1,880	0.00%
2020/10/29	10	7.18	10	7.12	7.16	0	1,871	0.00%
2020/10/28	5	7.03	0	0.00	6.99	5	1,802	0.28%
2020/10/27	0.2	7.10	0.2	7.02	7.19	0.1	1,782	0.00%
2020/10/26	7	7.32	2	7.40	7.39	5	1,757	0.28%
2020/10/19	0	0.00	1	6.71	6.78	-1	1,675	-0.06%
2020/10/08	0	0.00	4	6.96	6.86	-4	1,587	-0.25%
2020/09/18	5	7.15	0	0.00	7.11	5	1,817	0.28%
2020/09/02	0	0.00	2	7.17	7.11	-2	1,693	-0.12%
2020/09/01	0	0.00	3	7.17	7.30	-3	1,740	-0.17%
2020/07/30	0	0.00	3	5.84	5.87	-3	1,473	-0.20%
2020/07/16	5	6.48	0	0.00	6.41	5	1,496	0.33%
2020/07/07	6	6.95	0	0.00	6.91	6	1,477	0.41%
2020/07/03	10	6.94	5	7.08	6.90	5	1,429	0.35%
2020/06/30	2	6.35	0	0.00	6.39	2	1,210	0.17%
2020/06/11	5	6.20	0	0.00	6.13	5	1,049	0.48%
2020/05/19	0	0.00	40	5.05	5.00	-40	625	-6.40%
2020/05/15	0	0.00	20	5.31	5.20	-20	579	-3.45%
2020/05/06	10	5.70	0	0.00	5.68	10	547	1.83%
2020/04/30	10	5.85	0	0.00	5.88	10	539	1.85%
2020/04/28	2	5.40	0	0.00	5.38	2	516	0.39%
2020/03/20	1	4.63	2	4.69	4.66	-1	360	-0.28%
2020/03/19	1	4.63	0	0.00	4.63	1	349	0.29%
2020/03/18	0	0.00	34	5.20	5.14	-34	339	-10.02%
2020/02/18	0	6.88	0	0.00	6.92	0	232	0.00%
2020/02/12	0	6.85	0	0.00	6.90	0	228	0.00%
2020/01/14	0	0.00	0.1	7.80	7.85	-0.1	184	-0.04%
2020/01/08	0	0.00	1	8.02	8.00	-1	177	-0.56%
2019/12/18	0	0.00	2	8.14	8.18	-2	153	-1.30%
2019/12/12	1	8.20	0	0.00	8.25	1	146	0.68%
2019/09/20	0	0.00	0.1	8.73	8.80	-0.1	281	-0.03%
2019/08/20	0	0.00	0.4	8.66	8.70	-0.4	296	-0.13%
2019/07/10	0	0.00	1	8.92	8.90	-1	278	-0.36%
2019/06/13	0	0.00	1	8.43	8.43	-1	311	-0.32%
2019/06/12	1	8.40	0	0.00	8.45	1	321	0.31%
2019/05/20	1	8.35	1	8.31	8.31	0	375	0.00%
2019/05/17	1	8.50	1	8.64	8.64	0	375	0.00%
2019/05/13	0	0.00	1	9.35	9.35	-1	366	-0.27%
2019/05/10	1	9.30	0	0.00	9.40	1	373	0.27%
2019/05/03	0	0.00	1	9.58	9.70	-1	379	-0.26%
2019/05/02	1	9.46	0	0.00	9.52	1	377	0.27%
2019/04/25	0	0.00	1	9.53	9.50	-1	389	-0.26%
2019/04/22	1	9.45	0	0.00	9.48	1	403	0.25%
2019/04/15	1	9.65	1	9.72	9.72	0	404	0.00%
2019/04/02	0	0.00	1	9.68	9.68	-1	488	-0.20%
2019/04/01	1	9.70	0	0.00	9.82	1	483	0.21%
2019/03/13	5	10.60	0	0.00	10.70	5	536	0.93%
2019/02/25	8	10.31	5.4	10.31	10.40	2.6	566	0.46%
2019/02/11	1	7.21	0	0.00	7.16	1	542	0.18%
2019/01/04	0	0.00	4	7.40	7.45	-4	780	-0.51%
2018/12/11	0	0.00	37	7.40	7.32	-37	689	-5.36%
2018/12/10	0	0.00	60	7.36	7.32	-60	685	-8.75%
2018/12/07	0	0.00	53	7.40	7.41	-53	683	-7.75%
2018/12/03	150	7.61	0	0.00	7.62	150	678	22.12%	大買/鉅額交易
2018/11/30	4	7.50	0	0.00	7.48	4	668	0.60%
2018/09/07	0	0.00	10	8.04	8.01	-10	862	-1.16%
2018/08/29	0	0.00	2	8.10	8.18	-2	889	-0.22%
2018/08/28	0	0.00	1	8.02	8.05	-1	899	-0.11%
2018/08/27	0	0.00	2	8.02	8.03	-2	911	-0.22%
2018/08/21	6	8.14	1	8.02	8.00	5	881	0.57%
2018/08/06	10	7.71	0	0.00	7.72	10	757	1.32%
2018/07/25	0	0.00	0.4	7.48	7.48	-0.4	829	-0.05%
2018/06/21	0	0.00	6	7.33	7.32	-6	1,073	-0.56%
2018/06/06	20	7.75	20	7.74	7.65	0	1,257	0.00%
2018/05/03	0	0.00	34	7.44	7.47	-34	1,007	-3.37%
2018/05/02	0	0.00	8	7.39	7.39	-8	1,009	-0.79%
2018/04/30	0	0.00	3	7.44	7.40	-3	1,011	-0.30%
2018/04/24	0	0.00	20	7.41	7.35	-20	1,012	-1.98%
2018/04/20	0	0.00	70	7.41	7.39	-70	1,016	-6.88%
2018/04/18	0	7.40	20	7.40	7.44	-20	1,011	-1.98%
2018/04/03	8	7.20	0	0.00	7.17	8	1,073	0.75%
2018/04/02	10	7.15	0	0.00	7.20	10	1,093	0.91%
2018/03/31	0.3	7.25	0	0.00	7.25	0.3	1,084	0.02%
2018/03/27	0	0.00	1	7.37	7.39	-1	1,034	-0.10%
2018/03/26	1	7.30	0	0.00	7.40	1	987	0.10%
2018/03/22	2	7.89	30	7.89	7.89	-28	515	-5.43%
2018/03/20	0	0.00	28	8.85	8.84	-28	445	-6.28%
2018/03/07	0	0.00	5	8.85	8.75	-5	546	-0.92%
2018/02/08	0	0.00	5	8.68	8.69	-5	551	-0.91%
2018/02/06	0	0.00	2	8.80	8.56	-2	548	-0.36%
2018/01/25	30	9.27	0	0.00	9.28	30	538	5.57%
2018/01/19	2	9.23	0	0.00	9.27	2	524	0.38%
2018/01/15	2	9.30	0	0.00	9.30	2	527	0.38%
2018/01/10	3	9.31	0	0.00	9.31	3	522	0.57%
2018/01/04	0	0.00	1	9.45	9.30	-1	485	-0.21%
2018/01/03	2	9.48	0	0.00	9.31	2	477	0.42%