四維航 (5608)-華南永昌-林口券商分點個股進出

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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	19.25	19.30	-1	1,824	-0.05%
2024/11/19	3	18.90	3	19.05	19.20	0	1,760	0.00%
2024/11/18	0	0.00	3	18.85	18.95	-3	1,738	-0.17%
2024/11/15	0	0.00	3	19.17	19.05	-3	1,740	-0.17%
2024/11/12	0	0.00	1	18.85	18.80	-1	1,659	-0.06%
2024/11/11	1	18.40	1	18.30	18.30	0	1,565	0.00%
2024/11/06	2	18.05	0	0.00	18.10	2	1,546	0.13%
2024/11/01	0	17.70	0	0.00	18.10	0	1,709	0.00%
2024/10/30	1	17.45	0	0.00	17.45	1	1,713	0.06%
2024/10/28	1	17.75	0	0.00	17.90	1	1,722	0.06%
2024/10/25	1	17.75	2	17.85	17.80	-1	1,733	-0.06%
2024/10/24	1	17.75	4	17.90	17.75	-3	1,742	-0.17%
2024/10/22	0	0.00	14	18.05	17.90	-14	1,765	-0.79%
2024/10/21	0	0.00	6	18.03	18.05	-6	1,799	-0.33%
2024/10/17	1	18.05	4	18.11	18.10	-3	1,863	-0.16%
2024/10/16	0	0.00	1	17.85	17.85	-1	1,869	-0.05%
2024/10/15	0	0.00	1	18.05	17.80	-1	1,875	-0.05%
2024/10/11	0	0.00	0.8	17.90	17.80	-0.8	1,922	-0.04%
2024/10/04	0.5	18.65	5	18.30	18.35	-4.5	2,137	-0.21%
2024/10/01	1	19.10	0	0.00	19.15	1	2,142	0.05%
2024/09/30	13	19.38	0	0.00	19.00	13	2,182	0.60%
2024/09/27	1	19.05	8	19.28	19.35	-7	2,176	-0.32%
2024/09/26	10	18.00	0	0.00	18.00	10	2,080	0.48%
2024/09/24	0	0.00	3	17.98	18.20	-3	2,055	-0.15%
2024/09/23	1	17.50	0	0.00	17.50	1	2,024	0.05%
2024/09/10	3	17.18	2	16.90	16.80	1	2,413	0.04%
2024/09/09	2	16.93	0	0.00	17.10	2	2,494	0.08%
2024/09/04	1	17.15	1	17.30	17.15	0	3,373	0.00%
2024/09/03	1	17.90	0	0.00	17.90	1	3,563	0.03%
2024/08/30	6	18.40	7	18.25	18.25	-1	4,501	-0.02%
2024/08/26	0	0.00	7	18.52	18.50	-7	5,268	-0.13%
2024/08/21	3	17.83	10	17.70	17.80	-7	6,855	-0.10%
2024/08/19	0	0.00	10	18.05	17.90	-10	6,897	-0.14%
2024/08/14	2	17.85	0	0.00	17.75	2	7,023	0.03%
2024/08/09	5	18.10	6	17.88	17.75	-1	7,556	-0.01%
2024/08/06	6	16.88	0	0.00	17.00	6	8,793	0.07%
2024/08/05	7	17.25	1	17.00	17.05	6	8,888	0.07%
2024/08/02	1	19.00	0	0.00	18.85	1	9,122	0.01%
2024/07/29	20	18.95	0	0.00	18.70	20	9,244	0.22%
2024/07/26	0	0.00	5	18.80	18.95	-5	9,398	-0.05%
2024/07/23	1	19.20	0	0.00	19.20	1	9,472	0.01%
2024/07/22	0	0.00	12.4	18.89	19.00	-12.4	9,545	-0.13%
2024/07/19	1	19.25	0	0.00	19.20	1	9,510	0.01%
2024/07/18	3	19.80	0	0.00	19.80	3	9,483	0.03%
2024/07/17	5	19.92	2	19.95	19.90	3	9,466	0.03%
2024/07/12	2	19.95	0	0.00	19.95	2	9,590	0.02%
2024/07/11	1	20.05	0	0.00	20.15	1	9,583	0.01%
2024/07/09	1	20.00	4	20.11	20.00	-3	9,601	-0.03%
2024/07/05	1	21.25	0	0.00	21.35	1	9,522	0.01%
2024/07/04	1	22.30	2	21.60	21.60	-1	9,483	-0.01%
2024/07/03	0	0.00	2	22.10	22.25	-2	9,433	-0.02%
2024/07/02	1	21.55	4	21.21	21.55	-3	9,314	-0.03%
2024/07/01	10	21.00	0	0.00	20.85	10	9,202	0.11%
2024/06/25	5	20.70	0	0.00	21.35	5	9,104	0.05%
2024/06/24	1	20.90	0	0.00	20.85	1	9,074	0.01%
2024/06/18	2	21.30	0	0.00	21.45	2	8,928	0.02%
2024/06/17	1	21.25	0	0.00	21.15	1	8,899	0.01%
2024/06/14	5	21.00	6	21.24	21.30	-1	8,865	-0.01%
2024/06/12	10	21.29	54	21.53	20.55	-44	8,707	-0.51%
2024/06/11	16	23.38	19	23.71	22.60	-3	8,327	-0.04%
2024/06/07	4	24.05	12	24.22	24.20	-8	7,965	-0.10%
2024/06/06	85.5	24.34	73	24.28	24.20	12.5	7,763	0.16%
2024/06/05	5	23.97	23	23.72	24.15	-18	7,248	-0.25%
2024/06/04	3	22.67	0	0.00	22.45	3	6,881	0.04%
2024/06/03	0	0.00	4	23.30	22.90	-4	6,814	-0.06%
2024/05/31	21	23.73	20	23.85	23.15	1	6,685	0.01%
2024/05/30	14	23.83	16	23.70	23.45	-2	6,477	-0.03%
2024/05/29	16	24.17	4	23.99	23.60	12	6,203	0.19%
2024/05/28	11	23.14	37	23.65	23.65	-26	5,445	-0.48%
2024/05/27	1	22.15	10	21.22	21.80	-9	4,830	-0.19%
2024/05/24	1	20.75	1	20.75	20.75	0	4,675	0.00%
2024/05/23	0	0.00	7	20.69	20.60	-7	4,677	-0.15%
2024/05/21	1	20.50	3	20.57	20.55	-2	4,653	-0.04%
2024/05/16	10	21.80	11	21.84	21.95	-1	4,568	-0.02%
2024/05/15	21	21.86	5	21.93	21.70	16	4,428	0.36%
2024/05/14	18	21.99	6	21.95	22.00	12	4,119	0.29%
2024/05/13	54	21.22	3	21.38	21.35	51	3,602	1.42%
2024/05/10	4	20.46	24	20.75	20.75	-20	3,189	-0.63%
2024/05/09	15	20.23	6	20.50	20.30	9	2,889	0.31%
2024/05/08	15	20.43	13	20.91	19.85	2	2,730	0.07%
2024/05/07	0	0.00	4	19.70	19.70	-4	2,422	-0.17%
2024/05/03	0	0.00	3	20.00	19.55	-3	2,347	-0.13%
2024/05/02	2	19.70	0	0.00	19.70	2	2,310	0.09%
2024/04/30	1	20.10	0.2	20.10	20.10	0.8	2,282	0.03%
2024/04/26	6	19.24	1	19.50	19.35	5	2,060	0.24%
2024/04/24	0	18.80	0	0.00	18.85	0	1,990	0.00%
2024/04/22	2	18.73	1	19.05	18.55	1	2,014	0.05%
2024/04/19	0.8	18.65	0	0.00	18.55	0.8	1,982	0.04%
2024/04/16	2	18.48	0	0.00	18.40	2	1,925	0.10%
2024/04/15	3	19.37	0	0.00	19.30	3	1,958	0.15%
2024/04/12	5	19.02	4	19.21	19.45	1	1,975	0.05%
2024/04/11	2	18.65	0	0.00	18.65	2	1,996	0.10%
2024/04/10	1	18.55	0	0.00	18.55	1	2,156	0.05%
2024/04/03	0	0.00	1	18.45	18.35	-1	2,287	-0.04%
2024/04/02	0	18.55	0	0.00	18.45	0	2,310	0.00%
2024/04/01	0	0.00	10	18.70	18.60	-10	2,362	-0.42%
2024/03/28	11	18.40	0	0.00	18.40	11	2,567	0.43%
2024/03/26	0	0.00	3	18.55	18.55	-3	2,817	-0.11%
2024/03/25	1	18.90	0	0.00	19.05	1	2,837	0.04%
2024/03/20	2	19.08	0	0.00	19.05	2	3,121	0.06%
2024/03/18	5	19.20	0	0.00	19.20	5	3,222	0.16%
2024/03/14	0	19.35	1	19.40	19.35	-1	3,293	-0.03%
2024/03/13	1	19.50	1	19.45	19.40	0	3,451	0.00%
2024/03/12	5	19.95	1	19.85	19.85	4	3,653	0.11%
2024/03/06	0.2	19.90	6	19.91	19.80	-5.8	6,307	-0.09%
2024/03/05	0	0.00	1	20.00	20.10	-1	6,441	-0.02%
2024/03/04	2	19.70	0	0.00	19.80	2	7,003	0.03%
2024/03/01	3	19.75	0	0.00	20.00	3	7,171	0.04%
2024/02/29	1	20.00	1	20.10	20.10	0	7,190	0.00%
2024/02/23	1	19.80	0	0.00	19.65	1	7,108	0.01%
2024/02/22	0	19.85	0	0.00	20.10	0	7,088	0.00%
2024/02/21	2	20.20	0	0.00	20.05	2	7,042	0.03%
2024/02/20	0	0.00	1	19.75	19.70	-1	6,968	-0.01%
2024/02/15	1	18.90	0.3	18.90	19.05	0.7	6,941	0.01%
2024/02/05	1	18.85	1	18.90	18.85	0	6,951	0.00%
2024/02/01	1	19.50	0	0.00	19.55	1	6,923	0.01%
2024/01/18	1	19.05	0.3	19.45	19.35	0.7	6,893	0.01%
2024/01/17	1	19.00	4.1	19.10	19.10	-3.1	6,882	-0.04%
2024/01/15	0	0.00	13.1	20.05	20.00	-13.1	6,851	-0.19%
2024/01/10	3	19.77	0	0.00	19.80	3	6,925	0.04%
2024/01/09	2	20.20	2	20.35	20.30	0	6,893	0.00%
2024/01/08	1	21.20	0	0.00	21.30	1	6,839	0.01%
2024/01/04	5	21.80	13	21.32	21.55	-8	6,685	-0.12%
2024/01/03	0	0.00	1	21.00	20.95	-1	6,539	-0.02%
2024/01/02	6	21.05	0	0.00	20.75	6	6,532	0.09%
2023/12/28	5	20.55	0	0.00	20.55	5	6,461	0.08%
2023/12/27	0	0.00	1	21.00	20.90	-1	6,449	-0.02%
2023/12/26	0	0.00	1	20.95	20.95	-1	6,427	-0.02%
2023/12/22	7	21.90	0	0.00	21.90	7	6,274	0.11%
2023/12/21	1	21.75	1	21.40	22.10	0	6,181	0.00%
2023/12/20	2	21.35	1	21.45	21.45	1	6,018	0.02%
2023/12/19	3	21.47	0	0.00	21.40	3	5,989	0.05%
2023/12/18	2	21.60	2	21.70	21.70	0	5,966	0.00%
2023/12/08	2	22.45	0	0.00	22.15	2	6,290	0.03%
2023/12/06	1	23.75	6	23.48	23.55	-5	5,917	-0.08%
2023/12/05	23	24.39	25.1	23.99	24.00	-2.1	5,593	-0.04%
2023/12/04	24	22.53	23.1	22.91	23.35	0.9	4,171	0.02%
2023/12/01	57	20.68	56	21.26	21.25	1	3,637	0.03%
2023/11/30	131	20.46	131	19.95	19.95	0	3,249	0.00%	大買/大賣/
2023/11/29	16	19.70	14	19.75	19.80	2	3,115	0.06%
2023/11/28	0	0.00	2	20.20	20.20	-2	2,523	-0.08%
2023/11/27	3	18.80	0	0.00	18.40	3	2,339	0.13%
2023/11/21	0	0.00	1	17.95	17.95	-1	2,395	-0.04%
2023/11/16	0.1	17.80	0	0.00	17.85	0.1	2,711	0.00%
2023/11/15	0.1	17.51	0	0.00	17.65	0.1	3,188	0.00%
2023/11/14	0.3	17.58	0	0.00	17.45	0.3	3,318	0.01%
2023/11/07	1	18.05	0	0.00	17.90	1	3,521	0.03%
2023/11/06	1	18.10	0	0.00	18.20	1	3,529	0.03%
2023/11/01	0.5	17.84	0	0.00	17.80	0.5	3,551	0.01%
2023/10/24	0	0.00	5	18.20	18.25	-5	3,782	-0.13%
2023/10/18	1	18.35	0	0.00	18.55	1	3,807	0.03%
2023/10/16	0	18.80	0	0.00	18.70	0	3,798	0.00%
2023/10/06	2	19.45	2	19.65	19.60	0	3,913	0.00%
2023/10/04	0	0.00	6	19.05	19.15	-6	3,898	-0.15%
2023/09/21	1	20.50	0	0.00	20.00	1	3,909	0.03%
2023/09/19	1	20.70	0	0.00	20.65	1	3,679	0.03%
2023/09/15	1	20.60	5	20.81	20.55	-4	3,512	-0.11%
2023/09/13	1	18.85	0	0.00	18.95	1	3,091	0.03%
2023/09/07	2	18.90	0	0.00	18.90	2	3,159	0.06%
2023/09/04	3	19.15	0	0.00	19.35	3	3,185	0.09%
2023/08/31	2	19.20	0	0.00	19.15	2	3,179	0.06%
2023/08/28	1	19.30	0	0.00	19.15	1	3,217	0.03%
2023/08/25	1	19.55	0	0.00	19.65	1	3,188	0.03%
2023/08/23	0	0.00	1	20.50	20.25	-1	3,126	-0.03%
2023/08/21	14.1	20.41	15	20.28	20.10	-0.9	2,924	-0.03%
2023/08/18	1	19.90	0	0.00	20.40	1	2,443	0.04%
2023/08/17	4	18.20	0	0.00	18.55	4	2,310	0.17%
2023/08/11	0	0.00	0.3	18.10	18.10	-0.3	2,244	-0.01%
2023/08/10	1	18.80	1.2	18.80	18.70	-0.2	2,124	-0.01%
2023/08/09	0	19.00	0	0.00	18.85	0	2,121	0.00%
2023/08/04	0	0.00	2	19.50	19.55	-2	2,153	-0.09%
2023/08/02	1	19.75	0	0.00	19.40	1	2,161	0.05%
2023/07/28	3	20.10	0	0.00	20.00	3	2,149	0.14%
2023/07/26	8	19.26	9	19.18	19.10	-1	2,021	-0.05%
2023/07/24	0.2	19.25	0	0.00	19.00	0.2	2,014	0.01%
2023/07/21	2.1	19.86	4	20.08	19.80	-1.9	1,997	-0.10%
2023/07/20	0.1	20.25	0	0.00	20.15	0.1	1,999	0.01%
2023/07/19	0.8	20.54	0	0.00	20.10	0.8	1,989	0.04%
2023/07/18	0.2	20.60	0	0.00	20.40	0.2	2,023	0.01%
2023/07/13	20	22.25	1	21.65	21.70	19	2,005	0.95%
2023/07/04	10	23.90	10	23.60	23.55	0	2,185	0.00%
2023/07/03	0	0.00	5.3	23.45	23.50	-5.3	2,209	-0.24%
2023/06/30	5	22.90	5	22.90	22.90	0	2,191	0.00%
2023/06/28	2	22.70	0.2	22.75	22.60	1.8	2,201	0.08%
2023/06/27	1	22.95	0.2	23.10	22.90	0.8	2,254	0.04%
2023/06/26	0	23.20	0	0.00	23.10	0	2,323	0.00%
2023/06/16	0	0.00	1	23.80	23.75	-1	2,554	-0.04%
2023/06/15	2	23.65	6	23.55	23.65	-4	2,577	-0.16%
2023/06/13	0	0.00	50	23.10	23.15	-50	2,765	-1.81%
2023/06/12	0	0.00	2	23.10	23.15	-2	3,031	-0.07%
2023/06/08	0	0.00	52	23.60	23.55	-52	3,264	-1.59%
2023/06/02	0	0.00	2	22.60	22.85	-2	4,096	-0.05%
2023/06/01	5	22.48	0	0.00	22.50	5	4,484	0.11%
2023/05/26	15	23.00	1	23.15	23.00	14	8,096	0.17%
2023/05/24	0.1	23.85	0.1	23.95	23.85	0	8,656	0.00%
2023/05/22	0	0.00	0.1	23.80	23.95	-0.1	8,707	0.00%
2023/05/19	0	0.00	2	23.75	23.50	-2	8,705	-0.02%
2023/05/18	0	0.00	1	23.65	23.65	-1	8,712	-0.01%
2023/05/15	0	0.00	0.2	23.45	23.75	-0.2	8,803	0.00%
2023/05/11	0.1	23.90	0	0.00	23.65	0.1	8,862	0.00%
2023/05/10	0	0.00	2	23.95	24.10	-2	8,858	-0.02%
2023/05/09	0.4	23.70	0	0.00	23.30	0.4	8,828	0.00%
2023/05/08	1	23.70	21	23.64	23.40	-20	8,844	-0.23%
2023/05/05	0.1	24.43	0	0.00	24.40	0.1	8,932	0.00%
2023/05/03	2	24.35	0	0.00	24.30	2	9,031	0.02%
2023/05/02	2.1	24.61	0	0.00	24.65	2.1	9,054	0.02%
2023/04/28	3	25.15	60	25.10	25.10	-57	9,074	-0.63%
2023/04/26	0.1	24.54	0	0.00	24.40	0.1	9,140	0.00%
2023/04/19	2	26.35	0	0.00	26.35	2	9,142	0.02%
2023/04/18	20	27.25	0	0.00	26.75	20	9,138	0.22%
2023/04/17	1	27.25	10	27.20	27.30	-9	9,142	-0.10%
2023/04/13	0	0.00	1	26.90	26.85	-1	9,191	-0.01%
2023/04/07	4.1	26.98	1	27.20	27.25	3.1	9,327	0.03%
2023/04/06	0	0.00	1	26.70	26.60	-1	9,454	-0.01%
2023/03/31	1	26.30	0	0.00	26.30	1	9,552	0.01%
2023/03/29	0	0.00	1	26.40	26.30	-1	10,589	-0.01%
2023/03/28	1	26.50	1	27.05	26.45	0	10,780	0.00%
2023/03/27	0	0.00	1	26.95	27.05	-1	10,957	-0.01%
2023/03/24	0	0.00	0.2	26.50	26.40	-0.2	11,421	0.00%
2023/03/23	2	26.23	1	26.20	26.20	1	11,589	0.01%
2023/03/22	0	0.00	3	27.40	27.10	-3	11,652	-0.03%
2023/03/20	40	27.60	42	27.12	27.10	-2	11,728	-0.02%
2023/03/17	0	0.00	30	27.56	27.45	-30	11,858	-0.25%
2023/03/16	100.1	28.30	5	27.20	27.20	95.1	11,863	0.80%
2023/03/15	132.2	29.01	145	28.10	28.10	-12.8	11,814	-0.11%	大買/大賣/
2023/03/14	0	0.00	1	28.50	28.55	-1	11,682	-0.01%
2023/03/13	0.1	28.68	10	28.75	28.85	-9.9	11,698	-0.08%
2023/03/10	12.1	29.41	5	28.85	28.65	7.1	11,695	0.06%
2023/03/09	1	29.50	3	29.48	29.45	-2	11,772	-0.02%
2023/03/08	5.1	29.30	20	29.34	29.20	-14.9	11,774	-0.13%
2023/03/07	20.2	30.23	43	30.17	30.15	-22.8	11,672	-0.20%
2023/03/06	10	30.23	27	30.45	30.50	-17	11,831	-0.14%
2023/03/03	112	29.74	137	30.47	30.80	-25	11,762	-0.21%	大買/大賣/
2023/03/02	71	29.65	169	29.56	29.70	-98	11,512	-0.85%	大賣/
2023/03/01	321	28.53	177	28.72	28.40	144	10,692	1.35%	大買/大賣/鉅額交易
2023/02/24	131	27.98	36	27.64	28.60	95	9,782	0.97%	大買/
2023/02/23	12	26.08	25	25.95	26.10	-13	8,677	-0.15%
2023/02/22	4	24.75	0	0.00	24.60	4	8,298	0.05%
2023/02/21	0	0.00	1	24.40	24.35	-1	8,256	-0.01%
2023/02/20	2	23.85	2	23.85	23.95	0	8,417	0.00%
2023/02/16	2	23.80	0	0.00	23.80	2	9,135	0.02%
2023/02/15	21	23.55	0	0.00	23.60	21	9,238	0.23%
2023/02/14	1	23.60	0	0.00	23.55	1	9,274	0.01%
2023/02/13	1	23.35	0	0.00	23.35	1	9,331	0.01%
2023/02/10	8	24.10	51	24.17	24.05	-43	9,472	-0.45%
2023/02/08	3	24.70	0	0.00	24.65	3	9,803	0.03%
2023/02/06	1	25.20	1	24.80	24.85	0	9,893	0.00%
2023/02/03	0	25.50	1	25.40	25.25	-1	9,994	-0.01%
2023/02/02	2	25.15	0	0.00	25.20	2	9,867	0.02%
2023/02/01	10	25.20	1	25.05	25.05	9	9,828	0.09%
2023/01/31	0	0.00	3	24.88	24.95	-3	9,801	-0.03%
2023/01/30	4	24.45	2	24.50	24.60	2	9,787	0.02%
2023/01/17	42	24.68	4	24.56	24.65	38	9,777	0.39%
2023/01/13	2	24.00	0	0.00	24.00	2	9,736	0.02%
2023/01/12	1	24.10	0	0.00	24.05	1	9,746	0.01%
2023/01/11	3	24.23	1	24.45	24.20	2	9,747	0.02%
2023/01/06	0	0.00	1	24.15	24.20	-1	9,808	-0.01%
2023/01/05	1	24.40	0	0.00	24.30	1	9,838	0.01%
2023/01/04	3	24.45	0	0.00	24.35	3	9,848	0.03%
2022/12/30	9	25.43	7	25.13	25.10	2	9,835	0.02%
2022/12/27	1	25.50	0	0.00	25.45	1	9,993	0.01%
2022/12/26	7	25.56	2	25.55	25.60	5	9,946	0.05%
2022/12/23	0	0.00	1	26.20	26.45	-1	9,782	-0.01%
2022/12/22	19	27.04	25	27.62	26.65	-6	9,662	-0.06%
2022/12/21	5	26.10	8	26.33	26.25	-3	8,896	-0.03%
2022/12/20	1	25.35	4.1	25.94	25.45	-3.1	8,722	-0.04%
2022/12/19	194	25.76	191	25.55	25.35	3	8,595	0.03%	大買/大賣/
2022/12/16	2	26.23	5	26.46	26.25	-3	8,458	-0.04%
2022/12/15	2	25.35	2	25.53	25.65	0	8,039	0.00%
2022/12/14	36	24.43	35	24.68	24.70	1	8,006	0.01%
2022/12/13	0	0.00	14	25.85	25.60	-14	7,850	-0.18%
2022/12/09	3	25.98	0	0.00	26.00	3	7,872	0.04%
2022/12/08	20	24.84	54	25.00	25.05	-34	7,941	-0.43%
2022/12/07	18	25.00	0	0.00	25.10	18	7,959	0.23%
2022/12/06	30	25.32	20	25.15	25.15	10	7,863	0.13%
2022/12/05	39	25.58	20	25.83	25.60	19	7,800	0.24%
2022/12/02	20.5	25.91	18	25.80	25.80	2.5	7,704	0.03%
2022/12/01	1	26.40	31	26.00	26.15	-30	7,618	-0.39%
2022/11/30	56	25.10	65	25.18	25.10	-9	7,320	-0.12%
2022/11/29	20	24.90	28	24.99	25.25	-8	7,262	-0.11%
2022/11/28	78	24.66	66	24.85	24.80	12	7,178	0.17%
2022/11/25	14	25.01	64	25.04	24.80	-50	6,882	-0.73%
2022/11/24	29	24.03	4	24.33	23.95	25	6,605	0.38%
2022/11/23	2	23.45	10	23.76	23.65	-8	6,241	-0.13%
2022/11/22	13.3	23.32	2	23.30	23.15	11.3	6,260	0.18%
2022/11/21	17.2	23.90	1	24.00	23.55	16.2	6,216	0.26%
2022/11/18	18.1	24.64	0	0.00	24.20	18.1	6,163	0.29%
2022/11/17	0	0.00	2	25.25	25.00	-2	6,069	-0.03%
2022/11/16	3	25.02	8	25.10	24.95	-5	6,012	-0.08%
2022/11/15	19.3	24.96	19	24.94	24.95	0.3	5,867	0.01%
2022/11/14	3.2	23.79	22	23.98	24.50	-18.8	5,499	-0.34%
2022/11/11	23	23.20	11	23.36	22.90	12	5,274	0.23%
2022/11/10	21	23.24	2	23.45	23.00	19	5,219	0.36%
2022/11/09	2	23.20	0	0.00	23.35	2	5,225	0.04%
2022/11/08	24	23.44	15	23.63	23.20	9	5,211	0.17%
2022/11/07	4	22.99	3	23.53	23.50	1	5,072	0.02%
2022/11/04	12	21.87	12	22.24	22.10	0	4,849	0.00%
2022/11/02	2	22.30	0	0.00	22.00	2	4,731	0.04%
2022/11/01	48	22.21	20	22.00	22.00	28	4,681	0.60%
2022/10/28	2	23.73	1	23.70	23.45	1	4,610	0.02%
2022/10/24	2	24.90	1	25.00	24.80	1	4,708	0.02%
2022/10/19	0	0.00	9	25.05	24.85	-9	4,701	-0.19%
2022/10/18	1	24.85	0	0.00	24.75	1	4,725	0.02%
2022/10/17	6	23.70	5	24.28	24.65	1	4,804	0.02%
2022/10/14	11.4	25.04	14	25.43	25.30	-2.6	4,938	-0.05%
2022/10/13	16	24.49	0	0.00	24.10	16	4,966	0.32%
2022/10/11	0	0.00	11	27.88	27.30	-11	5,033	-0.22%
2022/10/07	0	0.00	5	28.20	28.20	-5	5,016	-0.10%
2022/10/06	6	28.07	9	27.99	28.20	-3	5,012	-0.06%
2022/10/04	1	26.50	25	26.34	27.05	-24	4,909	-0.49%
2022/10/03	2	24.90	2	25.05	25.10	0	4,834	0.00%
2022/09/29	1	24.35	0	0.00	24.40	1	4,901	0.02%
2022/09/28	7	24.66	0	0.00	24.10	7	4,936	0.14%
2022/09/27	5	26.65	0	0.00	26.55	5	4,900	0.10%
2022/09/26	1	27.00	0	0.00	26.60	1	4,929	0.02%
2022/09/23	0	0.00	2	28.60	28.65	-2	4,933	-0.04%
2022/09/22	1	28.60	15	28.54	28.15	-14	4,893	-0.29%
2022/09/21	0	0.00	5	28.46	28.30	-5	4,823	-0.10%
2022/09/20	5	27.57	0	0.00	27.40	5	4,735	0.11%
2022/09/19	21	27.74	20	27.40	27.40	1	4,889	0.02%
2022/09/16	6	28.60	5.2	28.85	29.00	0.8	4,918	0.02%
2022/09/15	31	27.94	30	28.30	28.40	1	4,890	0.02%
2022/09/14	0	27.15	1	27.25	27.15	-1	4,792	-0.02%
2022/09/13	2	26.90	1	26.85	26.70	1	4,781	0.02%
2022/09/12	2	27.03	5	27.47	27.05	-3	4,898	-0.06%
2022/09/06	8	27.16	1	27.15	27.15	7	4,974	0.14%
2022/09/05	4	26.31	0	0.00	26.10	4	4,966	0.08%
2022/09/02	0	0.00	5	26.50	26.20	-5	5,028	-0.10%
2022/09/01	1.9	27.80	3	27.35	27.35	-1.1	5,040	-0.02%
2022/08/31	0	0.00	2	28.28	28.25	-2	5,093	-0.04%
2022/08/29	5	28.36	0	0.00	28.30	5	5,086	0.10%
2022/08/24	3	30.35	0	0.00	30.25	3	5,203	0.06%
2022/08/23	4	30.58	0	0.00	30.50	4	5,313	0.08%
2022/08/19	0	0.00	1	32.10	31.85	-1	5,425	-0.02%
2022/08/18	1	32.45	4	32.49	32.35	-3	5,535	-0.05%
2022/08/17	1	31.75	4	31.90	31.90	-3	5,699	-0.05%
2022/08/16	3	31.97	0	0.00	31.15	3	5,937	0.05%
2022/08/15	0	0.00	1	31.40	32.10	-1	6,298	-0.02%
2022/08/10	0	0.00	2	31.15	31.25	-2	6,427	-0.03%
2022/08/09	1	30.90	0	0.00	31.05	1	6,501	0.02%
2022/08/08	0	0.00	2	30.00	30.50	-2	6,615	-0.03%
2022/08/04	2	29.40	0	0.00	29.85	2	6,843	0.03%
2022/08/03	0	0.00	1	30.10	30.05	-1	6,942	-0.01%
2022/08/02	2	30.90	0	0.00	30.70	2	7,204	0.03%
2022/07/29	0	0.00	10	32.05	31.55	-10	7,651	-0.13%
2022/07/25	10	31.50	0	0.00	31.70	10	8,565	0.12%
2022/07/22	21	32.31	13	32.60	32.40	8	8,659	0.09%
2022/07/21	12	32.15	1	32.20	32.25	11	8,824	0.12%
2022/07/20	14	31.80	6	31.15	31.05	8	8,884	0.09%
2022/07/19	0	0.00	14	33.22	33.30	-14	9,059	-0.15%
2022/07/18	1	32.00	0	32.00	31.95	1	9,250	0.01%
2022/07/14	5	31.50	10	31.98	32.15	-5	11,848	-0.04%
2022/07/13	0	0.00	1	31.65	31.65	-1	12,520	-0.01%
2022/07/07	1	31.15	1	31.25	31.60	0	13,115	0.00%
2022/07/06	5	31.30	1	31.50	31.10	4	13,094	0.03%
2022/07/05	0	0.00	1	30.40	31.55	-1	13,081	-0.01%
2022/07/04	1	29.75	5	30.55	30.20	-4	13,091	-0.03%
2022/07/01	5	30.17	0	0.00	29.30	5	13,082	0.04%
2022/06/30	5	31.72	0	0.00	31.45	5	13,010	0.04%
2022/06/28	13	33.48	10	33.87	33.80	3	12,960	0.02%
2022/06/27	9	34.45	4	34.16	34.65	5	12,946	0.04%
2022/06/23	8	32.16	1	32.30	31.90	7	12,823	0.05%
2022/06/22	8	33.80	0	0.00	33.00	8	12,847	0.06%
2022/06/21	3	34.87	0	0.00	34.80	3	12,780	0.02%
2022/06/20	5	34.69	0	0.00	34.00	5	12,761	0.04%
2022/06/17	3	37.33	0	0.00	37.65	3	12,687	0.02%
2022/06/16	3	38.87	5	38.05	37.50	-2	12,707	-0.02%
2022/06/15	10	39.73	10	39.51	39.50	0	12,767	0.00%
2022/06/14	58	39.23	50	39.46	39.60	8	12,968	0.06%
2022/06/13	68	40.59	50	40.15	40.05	18	13,235	0.14%
2022/06/10	66	42.21	60	42.35	42.30	6	13,667	0.04%
2022/06/09	24	43.18	10	43.10	43.10	14	14,312	0.10%
2022/06/08	10	44.72	10	44.50	44.35	0	15,286	0.00%
2022/06/07	5	44.55	0	0.00	44.60	5	16,911	0.03%
2022/06/01	1	45.20	3	45.27	44.95	-2	17,605	-0.01%
2022/05/30	8	44.91	1	45.05	44.85	7	18,006	0.04%
2022/05/27	15	44.98	25	45.28	45.10	-10	18,173	-0.06%
2022/05/26	0	0.00	2	45.50	45.15	-2	18,374	-0.01%
2022/05/25	2	45.20	22	45.70	45.00	-20	19,013	-0.11%
2022/05/24	34	45.12	16	45.21	45.10	18	19,477	0.09%
2022/05/23	4	45.08	8	45.06	44.75	-4	19,728	-0.02%
2022/05/20	15	43.45	12	43.24	43.00	3	19,665	0.02%
2022/05/19	2	42.53	1	43.00	43.00	1	20,738	0.00%
2022/05/18	0	0.00	1	43.40	43.35	-1	21,265	0.00%
2022/05/17	6	42.76	0	0.00	42.75	6	21,280	0.03%
2022/05/16	3	42.80	4	43.41	43.65	-1	21,284	0.00%
2022/05/13	1	43.45	0	0.00	43.35	1	21,195	0.00%
2022/05/12	2	44.63	1	44.75	42.75	1	21,177	0.00%
2022/05/11	2	44.95	1	44.30	44.80	1	21,046	0.00%
2022/05/10	4	45.64	4	45.43	45.20	0	21,060	0.00%
2022/05/09	5	46.16	7	46.31	44.40	-2	20,835	-0.01%
2022/05/06	17	46.03	10	46.13	46.25	7	20,764	0.03%
2022/05/05	6	46.28	1	45.90	46.25	5	20,663	0.02%
2022/05/04	2	46.10	3	45.37	45.30	-1	20,480	0.00%
2022/05/03	6	43.61	8	43.65	44.05	-2	20,208	-0.01%
2022/04/29	12	44.50	28	43.90	44.50	-16	20,137	-0.08%
2022/04/28	12	42.69	1	43.05	42.45	11	19,944	0.06%
2022/04/27	2	43.45	4	42.75	43.15	-2	19,857	-0.01%
2022/04/26	10	44.25	54	43.81	43.40	-44	19,656	-0.22%
2022/04/25	10	45.17	15	45.88	45.25	-5	19,467	-0.03%
2022/04/22	5	49.07	5	49.20	48.70	0	19,228	0.00%
2022/04/21	150	49.73	127.3	49.24	49.00	22.7	18,969	0.12%	大買/大賣/
2022/04/20	94	49.38	180	49.81	48.25	-86	18,197	-0.47%	大賣/
2022/04/19	15	47.54	14.3	47.96	47.25	0.7	16,420	0.00%
2022/04/18	91	46.45	4	46.10	45.40	87	15,772	0.55%
2022/04/15	14	46.07	36.1	45.79	45.60	-22.1	15,688	-0.14%
2022/04/14	6	44.10	3	44.33	44.10	3	15,270	0.02%
2022/04/13	3	43.55	12	43.68	43.55	-9	15,274	-0.06%
2022/04/12	11	42.07	8	42.22	42.95	3	15,396	0.02%
2022/04/11	5	43.25	4	42.93	42.65	1	15,414	0.01%
2022/04/08	3	42.80	2	43.00	42.90	1	15,461	0.01%
2022/04/07	8	41.52	0	0.00	41.00	8	15,455	0.05%
2022/04/06	2	42.88	0	0.00	42.80	2	15,481	0.01%
2022/04/01	3	43.52	1	43.65	43.60	2	15,596	0.01%
2022/03/31	2	43.40	0.3	43.75	43.45	1.7	15,620	0.01%
2022/03/29	1	44.50	0	0.00	44.10	1	15,639	0.01%
2022/03/28	3	43.08	3	43.85	44.05	0	15,700	0.00%
2022/03/25	12	43.00	10	43.20	43.10	2	15,880	0.01%
2022/03/24	2	44.73	0	0.00	44.45	2	15,869	0.01%
2022/03/23	0	0.00	5	45.28	44.90	-5	16,004	-0.03%
2022/03/22	3	45.22	0	0.00	44.90	3	16,094	0.02%
2022/03/21	4	45.11	4	45.41	45.40	0	16,239	0.00%
2022/03/18	14	44.91	6	44.97	45.00	8	16,282	0.05%
2022/03/17	12	45.00	18	45.49	45.80	-6	16,302	-0.04%
2022/03/16	21	45.76	14	45.40	44.45	7	16,384	0.04%
2022/03/15	12.1	46.29	4	46.70	45.20	8.1	16,604	0.05%
2022/03/14	13.1	48.73	28	48.62	47.80	-15	16,799	-0.09%
2022/03/11	46	47.79	31.1	48.10	48.15	15	16,313	0.09%
2022/03/10	28.1	47.29	38.1	47.79	47.10	-10.1	15,460	-0.07%
2022/03/09	16	44.67	57	43.48	45.10	-41	14,030	-0.29%
2022/03/08	32	41.65	26	42.20	41.00	6	14,081	0.04%
2022/03/07	73	44.43	41	44.55	43.05	32	13,978	0.23%
2022/03/04	29	45.00	28	45.31	45.25	1	13,893	0.01%
2022/03/03	12	44.84	18.2	45.08	44.95	-6.2	13,591	-0.05%
2022/03/02	55	44.76	60	44.91	44.50	-5	13,513	-0.04%
2022/03/01	33	44.61	23	44.93	44.80	10	13,411	0.07%
2022/02/25	79	45.75	50	46.01	44.50	29	13,260	0.22%
2022/02/24	37	44.78	29	44.58	43.95	8	12,558	0.06%
2022/02/23	11	43.87	26	44.20	44.10	-15	11,928	-0.13%
2022/02/22	22	42.35	17	42.51	41.95	5	11,487	0.04%
2022/02/21	30	46.20	22	46.54	43.80	8	11,259	0.07%
2022/02/18	9.2	42.69	29.4	42.33	44.30	-20.2	10,238	-0.20%
2022/02/17	2	41.30	4	40.86	40.30	-2	9,889	-0.02%
2022/02/16	2	41.03	9	40.76	41.00	-7	9,903	-0.07%
2022/02/15	30	39.58	30	39.40	39.70	0	9,942	0.00%
2022/02/14	0	0.00	3	39.68	38.95	-3	10,035	-0.03%
2022/02/11	1	40.10	5	40.75	39.90	-4	10,082	-0.04%
2022/02/10	1	40.25	0	0.00	40.45	1	10,322	0.01%
2022/02/07	5	36.45	0.6	35.97	39.05	4.4	10,725	0.04%
2022/01/26	0	0.00	1	35.95	35.60	-1	11,122	-0.01%
2022/01/25	3	35.77	0	0.00	35.30	3	11,231	0.03%
2022/01/24	6	35.89	3.1	36.69	37.05	2.9	11,282	0.03%
2022/01/21	2	37.40	0	0.00	36.70	2	11,408	0.02%
2022/01/20	2	38.20	1	38.30	38.50	1	11,467	0.01%
2022/01/19	5	38.63	6	38.74	38.45	-1	11,563	-0.01%
2022/01/18	5	39.60	1	39.50	39.65	4	11,669	0.03%
2022/01/17	2	39.50	0	0.00	39.50	2	11,855	0.02%
2022/01/14	0	0.00	2	40.13	40.00	-2	12,072	-0.02%
2022/01/13	3	40.82	0	0.00	40.50	3	12,124	0.02%
2022/01/12	0.4	41.00	2	40.95	41.20	-1.6	12,267	-0.01%
2022/01/11	2	41.50	1	40.80	40.95	1	12,517	0.01%
2022/01/10	7.6	41.33	1.4	40.83	40.90	6.1	12,993	0.05%
2022/01/07	9	42.20	0	0.00	41.90	9	13,083	0.07%
2022/01/06	7	43.24	5	42.95	43.00	2	13,411	0.01%
2022/01/05	9	44.27	19.7	44.34	43.70	-10.7	13,643	-0.08%
2022/01/04	0.1	44.65	9	44.22	44.65	-8.9	13,686	-0.07%
2022/01/03	4	43.95	2	43.95	44.20	2	14,030	0.01%
2021/12/30	4	45.28	2	45.20	45.20	2	14,555	0.01%
2021/12/28	9	46.28	2	46.10	45.90	7	15,060	0.05%
2021/12/27	1	46.30	2	46.05	46.10	-1	15,409	-0.01%
2021/12/24	8	46.73	0	0.00	46.60	8	15,659	0.05%
2021/12/23	2	47.30	2	47.15	46.85	0	16,080	0.00%
2021/12/22	0	0.00	0.1	48.20	47.60	-0.1	16,309	0.00%
2021/12/21	1	48.30	11	48.06	48.30	-10	16,421	-0.06%
2021/12/20	0.5	46.70	5	46.70	46.70	-4.5	16,321	-0.03%
2021/12/17	16	47.22	14	47.11	46.45	2	16,507	0.01%
2021/12/16	17	46.65	16	47.25	46.40	1	16,710	0.01%
2021/12/15	15	46.14	5	46.79	46.75	10	16,713	0.06%
2021/12/14	4	46.16	3	45.67	44.70	1	16,837	0.01%
2021/12/13	5	47.73	2.4	47.85	47.00	2.6	17,025	0.02%
2021/12/10	9	48.57	79	48.51	48.15	-70	17,372	-0.40%
2021/12/09	101.4	51.17	12	51.37	51.00	89.4	17,736	0.50%	大買/
2021/12/08	10	50.19	16	49.93	50.20	-6	17,981	-0.03%
2021/12/07	9	44.56	12	44.80	45.80	-3	17,768	-0.02%
2021/12/06	6	43.68	10	44.29	43.80	-4	18,102	-0.02%
2021/12/03	18	43.94	1	43.60	43.25	17	18,761	0.09%
2021/12/02	3	44.57	32	44.05	44.05	-29	19,708	-0.15%
2021/12/01	6	41.91	6	42.24	42.45	0	19,899	0.00%
2021/11/30	2	42.65	15	42.23	42.70	-13	20,658	-0.06%
2021/11/29	18	41.06	18	41.26	40.75	0	21,644	0.00%
2021/11/26	36	41.75	27	41.27	41.20	9	22,686	0.04%
2021/11/25	7	43.61	1	43.00	42.85	6	23,768	0.03%
2021/11/24	0	0.00	14	43.19	43.60	-14	25,368	-0.06%
2021/11/23	13	42.83	10	43.13	42.50	3	25,959	0.01%
2021/11/22	15	42.50	16	42.99	43.15	-1	27,384	0.00%
2021/11/19	0	0.00	6	43.22	42.40	-6	28,767	-0.02%
2021/11/18	6	42.98	12	43.52	43.00	-6	30,998	-0.02%
2021/11/17	23	43.12	6	43.26	43.05	17	31,371	0.05%
2021/11/16	3	43.46	26	43.86	44.20	-23	32,589	-0.07%
2021/11/15	29	42.34	17	42.73	42.70	12	34,574	0.03%
2021/11/12	0	0.00	2	42.70	42.55	-2	35,327	-0.01%
2021/11/11	3	42.37	16	42.11	41.50	-13	35,478	-0.04%
2021/11/10	2	43.50	8	43.83	43.35	-6	35,594	-0.02%
2021/11/09	46	44.32	38	44.89	43.90	8	35,942	0.02%
2021/11/08	10	44.05	19	44.19	44.30	-9	35,955	-0.03%
2021/11/05	14	43.22	5	43.02	43.30	9	36,121	0.02%
2021/11/04	33	43.85	16	43.21	42.90	17	36,514	0.05%
2021/11/03	23	43.97	12	44.13	43.45	11	37,824	0.03%
2021/11/02	3	41.57	1	41.90	41.10	2	38,083	0.01%
2021/11/01	11	41.31	1	41.80	41.10	10	38,111	0.03%
2021/10/29	12	40.43	14	40.93	40.80	-2	38,187	-0.01%
2021/10/28	5	40.62	1	41.55	40.20	4	38,417	0.01%
2021/10/27	3	40.35	1	40.90	40.65	2	38,808	0.01%
2021/10/26	5	41.87	1	41.30	42.00	4	39,488	0.01%
2021/10/25	5	41.97	8	41.46	42.00	-3	40,330	-0.01%
2021/10/22	34	41.53	33	40.97	41.10	1	40,941	0.00%
2021/10/21	2	43.33	12	43.54	43.30	-10	41,212	-0.02%
2021/10/20	27	43.96	24	43.44	43.20	3	41,449	0.01%
2021/10/19	88	44.62	71	44.54	44.10	17	41,844	0.04%
2021/10/18	16	43.67	17	44.15	45.65	-1	42,166	0.00%
2021/10/15	58	43.86	60	44.38	44.30	-2	42,403	0.00%
2021/10/14	10	44.50	8	44.11	44.20	2	42,793	0.00%
2021/10/13	14	44.58	4	44.56	43.50	10	42,883	0.02%
2021/10/12	6	45.43	5	46.09	45.90	1	44,043	0.00%
2021/10/08	39	48.62	36.2	48.58	48.70	2.9	44,735	0.01%
2021/10/07	9.2	48.39	12	49.15	48.50	-2.9	45,111	-0.01%
2021/10/06	14	45.69	8	46.46	45.00	6	45,156	0.01%
2021/10/05	4	47.75	7	48.50	47.85	-3	45,594	-0.01%
2021/10/04	1	52.50	11	50.93	47.00	-10	46,100	-0.02%
2021/10/01	47	54.30	134	56.31	53.00	-87	47,629	-0.18%	大賣/
2021/09/30	90	57.99	13	56.05	58.40	77	49,158	0.16%
2021/09/29	4	56.25	5	56.92	54.70	-1	48,845	0.00%
2021/09/28	17	55.21	0	0.00	55.50	17	48,637	0.03%
2021/09/27	13	58.41	12	58.18	58.20	1	48,523	0.00%
2021/09/24	3	58.80	4	59.05	58.60	-1	48,505	0.00%
2021/09/23	2	59.00	12	59.84	58.10	-10	48,309	-0.02%
2021/09/22	1	56.60	6	56.63	57.70	-5	48,010	-0.01%
2021/09/17	16	57.82	11	58.01	58.00	5	47,987	0.01%
2021/09/16	10	57.50	2	57.30	57.30	8	47,791	0.02%
2021/09/15	6	59.40	12	58.73	59.20	-6	47,790	-0.01%
2021/09/14	9	60.18	26	60.86	59.10	-17	47,320	-0.04%
2021/09/13	15	62.09	20	62.11	61.50	-5	47,114	-0.01%
2021/09/10	10	60.21	12	60.26	59.80	-2	46,563	0.00%
2021/09/09	14	59.47	47.1	59.29	59.90	-33.1	46,502	-0.07%
2021/09/08	15.1	58.36	38	58.43	60.30	-22.9	48,879	-0.05%
2021/09/07	58	59.43	37	58.74	57.60	21	50,797	0.04%
2021/09/06	33	58.39	7	58.40	55.80	26	52,497	0.05%
2021/09/03	122	61.69	83	60.83	60.70	39	54,167	0.07%	大買/
2021/09/02	89	62.58	91	62.13	63.80	-2	54,218	0.00%
2021/09/01	43	64.13	14	63.56	61.90	29	55,198	0.05%
2021/08/31	32	67.75	34	67.43	67.70	-2	54,516	0.00%
2021/08/30	36	68.29	34	68.04	67.00	2	53,818	0.00%
2021/08/27	45	64.94	36	65.23	64.30	9	52,661	0.02%
2021/08/26	83	66.97	81	67.27	66.60	2	52,777	0.00%
2021/08/25	95	63.67	111	64.38	65.70	-16	52,918	-0.03%	大賣/
2021/08/24	91	63.91	174	64.22	63.80	-83	52,005	-0.16%	大賣/
2021/08/23	0	0.00	28	60.41	60.50	-28	50,543	-0.06%
2021/08/20	22	53.45	18	54.00	55.00	4	51,324	0.01%
2021/08/19	46	54.38	51	55.10	51.70	-5	51,051	-0.01%
2021/08/18	18	48.61	27	50.09	52.40	-9	50,007	-0.02%
2021/08/17	30	49.14	29	48.10	47.70	1	50,557	0.00%
2021/08/16	54	48.90	59	49.40	48.50	-5	50,984	-0.01%
2021/08/13	55	50.16	54	50.30	49.50	1	51,529	0.00%
2021/08/12	12	49.63	12	49.95	50.30	0	51,812	0.00%
2021/08/11	36	48.55	37	49.89	49.10	-1	52,430	0.00%
2021/08/10	63	51.65	53	50.72	50.40	10	52,970	0.02%
2021/08/09	68	53.75	45	53.59	52.10	23	52,740	0.04%
2021/08/06	1	52.00	20	53.97	54.10	-19	51,535	-0.04%
2021/08/05	76	50.17	69	49.52	49.20	7	51,190	0.01%
2021/08/04	41	51.30	37	51.54	50.90	4	51,652	0.01%
2021/08/03	22	51.72	13	51.92	51.20	9	53,098	0.02%
2021/08/02	15	48.50	33	50.20	51.00	-18	53,338	-0.03%
2021/07/30	43	53.27	43	52.27	50.00	0	54,107	0.00%
2021/07/29	50	51.08	49	51.64	54.40	1	53,367	0.00%
2021/07/28	6	47.33	11	47.24	49.50	-5	52,449	-0.01%
2021/07/27	82	48.05	85	47.71	46.50	-3	51,673	-0.01%
2021/07/26	127	51.97	124	50.59	49.30	3	51,299	0.01%	大買/大賣/
2021/07/23	60	51.14	63	51.32	53.50	-3	50,976	-0.01%
2021/07/22	81	49.62	79	50.12	49.85	2	50,458	0.00%
2021/07/21	99	56.82	95	51.94	51.70	4	49,923	0.01%
2021/07/20	99	54.08	104	55.06	56.40	-5	49,293	-0.01%	大賣/
2021/07/19	107	55.33	109	55.51	55.10	-2	48,920	0.00%	大買/大賣/
2021/07/16	151	57.14	136	57.41	55.00	15	48,672	0.03%	大買/大賣/
2021/07/15	34	52.86	46	54.47	55.90	-12	47,599	-0.03%
2021/07/14	37	51.88	35	52.24	50.90	2	47,513	0.00%
2021/07/13	100	57.96	24	54.57	54.40	76	46,883	0.16%
2021/07/12	96	62.60	49	61.33	60.40	47	47,094	0.10%
2021/07/09	137	66.97	113	66.40	62.70	24	46,827	0.05%	大買/大賣/
2021/07/08	187	70.45	167	71.30	68.30	20	47,679	0.04%	大買/大賣/
2021/07/07	79	73.64	88	74.18	71.10	-9	46,134	-0.02%
2021/07/06	32	68.00	15	68.49	69.30	17	44,771	0.04%
2021/07/05	11	62.16	0	0.00	63.00	11	45,005	0.02%
2021/07/02	1	65.00	15	67.17	67.50	-14	45,037	-0.03%
2021/07/01	12	66.95	16	67.56	69.00	-4	45,081	-0.01%
2021/06/28	16	64.62	7	65.00	62.20	9	44,934	0.02%
2021/06/25	0	0.00	21	59.95	59.40	-21	44,861	-0.05%
2021/06/24	9.5	57.63	8	57.75	60.90	1.5	44,838	0.00%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	17	68.88	76	69.43	68.90	-59	44,606	-0.13%
2021/06/21	33	62.27	4	60.95	63.80	29	44,233	0.07%
2021/06/18	28	56.99	51	57.40	58.00	-23	45,082	-0.05%
2021/06/17	90	51.31	51	51.04	52.80	39	45,290	0.09%
2021/06/16	99	47.55	113	46.71	48.05	-14	42,907	-0.03%	大賣/
2021/06/15	114	42.56	82	42.91	43.70	32	40,585	0.08%	大買/
2021/06/11	67	39.24	102	39.02	39.75	-35	37,979	-0.09%	大賣/
2021/06/10	56	35.83	51	36.86	36.15	5	36,106	0.01%
2021/06/09	72	37.94	47	37.63	36.60	25	35,605	0.07%
2021/06/08	11	36.01	25	36.65	36.90	-14	33,536	-0.04%
2021/06/07	8	33.98	107	32.59	33.55	-99	33,183	-0.30%	大賣/
2021/06/04	13	36.77	2	36.60	35.45	11	32,705	0.03%
2021/06/03	7	39.19	47	38.95	38.30	-40	32,180	-0.12%
2021/06/02	228	39.08	93	38.40	37.70	135	31,370	0.43%	大買/鉅額交易
2021/06/01	15	36.08	10	36.09	36.60	5	29,844	0.02%
2021/05/31	30	36.63	45	36.79	35.20	-15	29,322	-0.05%
2021/05/28	56	37.17	132	36.76	36.25	-76	28,468	-0.27%	大賣/
2021/05/27	15	35.54	30	35.96	35.55	-15	27,260	-0.06%
2021/05/26	28	35.29	9	34.79	34.70	19	26,202	0.07%
2021/05/25	36	34.38	16	33.37	33.00	20	25,070	0.08%
2021/05/24	3	32.80	19	32.91	33.25	-16	23,739	-0.07%
2021/05/21	53	29.86	65	29.03	30.25	-12	23,232	-0.05%
2021/05/20	53	28.74	51	27.60	27.50	2	22,566	0.01%
2021/05/19	19	27.81	96	28.47	27.90	-77	22,070	-0.35%
2021/05/18	57	27.18	12	26.83	26.95	45	21,209	0.21%
2021/05/17	5	25.29	2	25.25	25.20	3	20,287	0.01%
2021/05/14	41	29.42	33	28.87	27.95	8	19,953	0.04%
2021/05/13	7	31.71	21	31.14	31.05	-14	19,467	-0.07%
2021/05/12	43	37.38	16	35.75	34.45	27	19,082	0.14%
2021/05/11	68	38.03	105.1	37.87	38.25	-37	18,559	-0.20%	大賣/
2021/05/10	28.1	34.68	43	35.16	35.55	-15	16,953	-0.09%
2021/05/07	87	31.80	10	30.60	32.35	77	16,299	0.47%
2021/05/05	1	28.20	1	26.40	28.15	0	14,974	0.00%
2021/05/04	0	0.00	42	26.29	26.10	-42	14,922	-0.28%
2021/05/03	2	29.90	3	30.35	29.00	-1	14,944	-0.01%
2021/04/29	0	0.00	3	27.60	29.00	-3	14,880	-0.02%
2021/04/27	0	0.00	2	28.73	28.85	-2	14,965	-0.01%
2021/04/26	6	28.30	11	28.90	28.85	-5	14,986	-0.03%
2021/04/23	2	27.03	4	27.00	27.00	-2	14,973	-0.01%
2021/04/22	8	33.19	2	34.60	30.00	6	15,665	0.04%
2021/04/21	11	32.75	26.8	33.10	33.30	-15.8	15,530	-0.10%
2021/04/20	60	29.44	46.9	30.20	30.30	13.1	15,294	0.09%
2021/04/19	0	0.00	30	27.55	27.55	-30	14,488	-0.21%
2021/04/16	2	24.93	37.2	24.18	25.05	-35.2	14,367	-0.25%
2021/04/15	31	23.02	54	22.86	22.80	-23	13,506	-0.17%
2021/04/14	96	22.94	55	22.49	23.00	41	13,125	0.31%
2021/04/13	12	21.12	43	20.75	21.65	-31	11,426	-0.27%
2021/04/12	51.2	19.96	1	20.00	19.70	50.2	10,992	0.46%
2021/04/09	5	18.70	30	18.36	18.80	-25	10,562	-0.24%
2021/04/08	1	19.30	25	19.36	19.65	-24	10,215	-0.23%
2021/04/07	44	18.94	3	18.68	19.35	41	10,214	0.40%
2021/04/01	10	18.00	0	0.00	18.00	10	10,401	0.10%
2021/03/31	0	17.95	12	18.00	18.00	-12	10,538	-0.11%
2021/03/30	0	0.00	1	17.60	17.65	-1	10,717	-0.01%
2021/03/29	1	18.30	30	18.24	18.20	-29	11,215	-0.26%
2021/03/26	9	17.59	4	17.65	17.75	5	11,431	0.04%
2021/03/25	4	16.88	1	17.35	16.45	3	11,419	0.03%
2021/03/24	35	17.14	13	17.45	17.15	22	11,581	0.19%
2021/03/23	123	17.98	28	18.57	17.55	95	11,514	0.83%	大買/
2021/03/22	32	18.30	74.9	18.74	18.75	-42.9	10,458	-0.41%
2021/03/19	6	16.52	4	16.70	17.05	2	9,986	0.02%
2021/03/18	46	14.57	81	15.40	15.50	-35	9,503	-0.37%
2021/03/17	3	13.68	12	13.71	14.10	-9	9,043	-0.10%
2021/03/16	63	13.53	15	13.52	13.85	48	8,790	0.55%
2021/03/15	6	12.75	5	12.37	12.75	1	8,337	0.01%
2021/03/12	0	0.00	4	11.65	11.60	-4	8,069	-0.05%
2021/03/11	6	12.12	1	12.20	11.75	5	8,026	0.06%
2021/03/09	0	0.00	1	11.70	11.80	-1	7,881	-0.01%
2021/03/08	1	11.90	5	11.80	11.65	-4	7,835	-0.05%
2021/03/05	8	11.81	3	11.45	11.45	5	7,790	0.06%
2021/03/02	0	11.95	1	11.55	11.30	-1	7,715	-0.01%
2021/02/26	0	0.00	3	11.77	11.70	-3	7,669	-0.04%
2021/02/24	0	0.00	7	12.20	11.65	-7	7,539	-0.09%
2021/02/23	12	12.05	1	12.05	11.90	11	7,470	0.15%
2021/02/22	10	11.96	2	12.20	12.10	8	7,259	0.11%
2021/02/19	3	11.85	0	0.00	11.50	3	7,117	0.04%
2021/02/04	1	10.05	0	0.00	9.94	1	6,759	0.01%
2021/02/03	0	0.00	1	10.25	9.98	-1	6,780	-0.01%
2021/02/02	1	10.45	0	0.00	10.35	1	7,029	0.01%
2021/02/01	1	9.73	0	0.00	9.91	1	6,936	0.01%
2021/01/29	1	10.30	0	0.00	9.81	1	6,910	0.01%
2021/01/28	0	0.00	5	10.40	10.25	-5	7,253	-0.07%
2021/01/27	1	10.20	1	10.00	9.96	0	7,213	0.00%
2021/01/26	0	0.00	1	10.65	10.15	-1	7,288	-0.01%
2021/01/25	1	10.35	0	0.00	10.75	1	7,238	0.01%
2021/01/21	20	10.18	25	9.75	9.72	-5	7,113	-0.07%
2021/01/20	0	0.00	5	10.22	9.56	-5	7,016	-0.07%
2021/01/19	6	11.55	6	11.20	10.45	0	6,930	0.00%
2021/01/18	7	11.14	10	10.98	11.00	-3	6,890	-0.04%
2021/01/15	19	11.89	6	11.78	11.20	13	6,737	0.19%
2021/01/14	0	0.00	0	12.35	12.35	0	5,819	0.00%
2021/01/13	0	0.00	25	11.26	11.25	-25	5,699	-0.44%
2021/01/12	0	0.00	1	11.95	12.05	-1	5,508	-0.02%
2021/01/11	10	12.70	0	0.00	12.85	10	5,484	0.18%
2021/01/08	0	0.00	12	12.31	12.40	-12	5,448	-0.22%
2021/01/07	0	0.00	6	11.27	11.40	-6	5,419	-0.11%
2021/01/06	0	0.00	5	12.45	12.20	-5	5,345	-0.09%
2021/01/04	3	13.08	0	0.00	13.10	3	5,336	0.06%
2020/12/31	25	12.89	0	0.00	13.00	25	5,289	0.47%
2020/12/30	6	12.70	4	12.40	12.70	2	5,236	0.04%
2020/12/29	4	15.15	2	15.00	13.20	2	5,090	0.04%
2020/12/28	17	14.31	7	14.41	14.50	10	4,900	0.20%
2020/12/25	4.8	12.83	18	12.89	13.20	-13.2	4,643	-0.28%
2020/12/24	38.2	12.34	35	12.36	12.40	3.2	4,435	0.07%
2020/12/23	28	11.27	104	11.17	11.95	-76	4,179	-1.82%	大賣/
2020/12/22	24	10.95	53.7	10.95	10.90	-29.7	3,646	-0.81%
2020/12/21	2	9.98	0	0.00	9.98	2	3,314	0.06%
2020/12/18	1	8.78	3.1	9.08	9.08	-2.1	3,239	-0.07%
2020/12/16	7.1	8.41	0	0.00	8.48	7.1	2,959	0.24%
2020/12/15	22	8.43	0	0.00	8.03	22	2,864	0.77%
2020/12/14	2	7.91	0	0.00	7.94	2	2,668	0.07%
2020/12/11	0	0.00	3	7.50	7.33	-3	2,575	-0.12%
2020/12/10	5	7.72	5	7.55	7.55	0	2,564	0.00%
2020/12/09	20	7.76	20	7.74	7.70	0	2,571	0.00%
2020/12/08	5	7.68	8	7.73	7.79	-3	2,572	-0.12%
2020/12/07	2	7.36	0	0.00	7.40	2	2,475	0.08%
2020/12/03	0	0.00	11	7.53	7.41	-11	2,640	-0.42%
2020/12/02	2	7.55	10	7.58	7.51	-8	2,732	-0.29%
2020/12/01	0	0.00	5	7.57	7.53	-5	2,731	-0.18%
2020/11/26	26.4	7.47	10	7.49	7.57	16.4	2,822	0.58%
2020/11/20	0	0.00	2	7.20	7.11	-2	2,818	-0.07%
2020/11/18	0	0.00	13	7.04	7.19	-13	2,810	-0.46%
2020/11/10	49	7.56	38	7.67	7.20	11	2,747	0.40%
2020/11/09	16	7.33	0	0.00	7.29	16	2,431	0.66%
2020/11/06	5	7.19	0	0.00	7.18	5	2,383	0.21%
2020/11/05	0	0.00	2	7.23	7.19	-2	2,383	-0.08%
2020/11/04	3	7.03	0	0.00	7.03	3	2,016	0.15%
2020/11/03	0	0.00	5	7.03	6.95	-5	2,005	-0.25%
2020/11/02	1	6.94	0	0.00	6.91	1	1,889	0.05%
2020/10/21	3	6.75	0	0.00	6.81	3	1,665	0.18%
2020/10/05	0	0.00	5	6.85	6.93	-5	1,604	-0.31%
2020/09/23	3	6.91	0	0.00	6.77	3	1,819	0.16%
2020/09/16	0	7.03	0	0.00	7.07	0	1,816	0.00%
2020/09/15	0	7.10	0	0.00	7.14	0	1,822	0.00%
2020/09/11	1.5	7.30	0	0.00	7.23	1.5	1,823	0.08%
2020/09/10	2	8.03	0	0.00	7.68	2	1,828	0.11%
2020/09/09	0	0.00	2	7.74	7.92	-2	1,807	-0.11%
2020/09/08	5	8.10	0	0.00	7.85	5	1,773	0.28%
2020/09/04	1	6.93	0	0.00	6.94	1	1,562	0.06%
2020/09/01	6	7.29	0	0.00	7.30	6	1,740	0.34%
2020/08/27	0	0.00	20	6.57	6.34	-20	1,575	-1.27%
2020/08/26	20	6.42	0	0.00	6.46	20	1,574	1.27%
2020/08/21	0	0.00	1	6.09	6.11	-1	1,525	-0.07%
2020/08/05	1	6.02	0	0.00	5.97	1	1,464	0.07%
2020/07/13	0	0.00	1	6.44	6.45	-1	1,512	-0.07%
2020/07/09	18	6.63	0	0.00	6.65	18	1,525	1.18%
2020/06/24	2	6.55	1	6.53	6.52	1	1,191	0.08%
2020/06/18	1	6.67	0	0.00	6.54	1	1,123	0.09%
2020/06/12	1	6.07	0	0.00	6.21	1	1,048	0.10%
2020/06/11	65	6.12	0	0.00	6.13	65	1,049	6.19%
2020/06/10	0	0.00	65	6.40	6.40	-65	1,019	-6.37%
2020/04/30	1	5.89	0	0.00	5.88	1	539	0.19%
2020/04/15	0	0.00	0.4	5.40	5.51	-0.4	452	-0.08%
2020/04/09	1	4.92	0	0.00	4.99	1	404	0.25%
2020/03/13	0	0.00	1	5.90	5.99	-1	292	-0.34%
2020/03/09	1	6.79	0	0.00	6.60	1	261	0.38%
2020/02/20	1	7.00	0	0.00	6.99	1	236	0.42%
2019/10/02	0	0.00	1.4	8.59	8.60	-1.4	256	-0.54%
2019/06/28	2	8.62	0	0.00	8.62	2	274	0.73%
2019/06/14	1	8.42	0	0.00	8.43	1	310	0.32%
2019/05/30	1	8.55	0	0.00	8.53	1	352	0.28%
2019/03/28	0.2	10.00	0	0.00	10.05	0.2	468	0.04%
2018/12/21	0	0.00	10	7.50	7.51	-10	770	-1.30%
2018/12/20	0	0.00	5	7.55	7.55	-5	767	-0.65%
2018/12/18	0	0.00	10	7.64	7.58	-10	725	-1.38%
2018/12/17	8	7.40	8	7.46	7.43	0	704	0.00%
2018/12/12	0	0.00	5	7.43	7.47	-5	697	-0.72%
2018/12/11	10	7.38	0	0.00	7.32	10	689	1.45%
2018/12/07	0	0.00	5	7.43	7.41	-5	683	-0.73%
2018/12/06	0	0.00	5	7.35	7.36	-5	682	-0.73%
2018/11/30	10	7.51	0	0.00	7.48	10	668	1.50%
2018/11/28	5	7.52	0	0.00	7.66	5	660	0.76%
2018/11/27	15	7.28	0	0.00	7.27	15	621	2.41%
2018/11/21	0	0.00	5	7.26	7.26	-5	631	-0.79%
2018/10/24	0	0.00	4	7.84	7.73	-4	851	-0.47%
2018/10/22	4	8.27	6	8.34	8.18	-2	823	-0.24%
2018/10/18	6	8.15	0	0.00	8.42	6	760	0.79%
2018/08/16	0	0.00	20	7.46	7.49	-20	834	-2.40%
2018/08/08	0	0.00	5	7.90	7.92	-5	835	-0.60%
2018/08/07	45	8.20	20	8.21	8.00	25	820	3.05%
2018/07/30	0	0.00	5	7.50	7.55	-5	795	-0.63%
2018/07/23	5	7.51	0	0.00	7.40	5	807	0.62%
2018/07/03	10	7.30	0	0.00	7.30	10	821	1.22%
2018/06/29	10	7.37	0	0.00	7.38	10	838	1.19%
2018/05/30	0	0.00	0.4	7.31	7.40	-0.4	1,176	-0.03%
2018/05/09	0	0.00	3	7.80	7.84	-3	1,096	-0.27%
2018/05/08	0	0.00	12	7.95	7.81	-12	1,087	-1.10%
2018/04/13	0	0.00	20	7.60	7.59	-20	1,016	-1.97%
2018/03/31	0	0.00	2	7.26	7.25	-2	1,084	-0.18%
2018/03/26	22	7.36	0	0.00	7.40	22	987	2.23%
2018/03/23	20	7.11	0	0.00	7.17	20	677	2.95%
2018/03/14	0	0.00	1	8.80	8.81	-1	458	-0.22%
2018/01/11	0	0.00	0.5	9.29	9.34	-0.5	525	-0.09%
2018/01/08	3	9.53	0	0.00	9.53	3	510	0.59%