四維航 (5608)-華南永昌-小港券商分點個股進出

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
21.15
漲跌
▲0.60
漲幅
+2.92%
成交量
4,105張
產業
上市航運類股▼0.37%
722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－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港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
2024/05/21	1	20.65	0	0.00	20.55	1	4,653	0.02%
2024/05/20	1	20.95	0	0.00	20.90	1	4,684	0.02%
2024/05/17	3	21.33	6.5	21.22	21.30	-3.5	4,658	-0.07%
2024/05/16	3	21.75	1	21.80	21.95	2	4,568	0.04%
2024/05/15	13	21.89	7	22.19	21.70	6	4,428	0.14%
2024/05/14	9	21.94	8.9	21.80	22.00	0.2	4,119	0.00%
2024/05/13	24	22.06	26	21.45	21.35	-2	3,602	-0.06%
2024/05/10	4	20.73	1	20.70	20.75	3	3,189	0.09%
2024/05/09	1	20.35	1	20.30	20.30	0	2,889	0.00%
2024/05/08	2.3	20.05	0	0.00	19.85	2.3	2,730	0.08%
2024/05/07	0	0.00	1	19.70	19.70	-1	2,422	-0.04%
2024/05/03	1	19.90	4	19.94	19.55	-3	2,347	-0.13%
2024/05/02	1	19.75	0	0.00	19.70	1	2,310	0.04%
2024/04/30	1	19.95	0	0.00	20.10	1	2,282	0.04%
2024/04/29	2	19.78	13	19.68	19.55	-11	2,135	-0.52%
2024/04/26	13	18.92	4	19.26	19.35	9	2,060	0.44%
2024/04/25	1	18.55	0	18.55	18.60	1	1,981	0.05%
2024/04/24	1	18.75	0	0.00	18.85	1	1,990	0.05%
2024/04/23	0	18.70	0	0.00	18.75	0	2,006	0.00%
2024/04/22	0	19.20	11	19.12	18.55	-11	2,014	-0.55%
2024/04/19	12	18.98	1	18.90	18.55	11	1,982	0.55%
2024/04/17	1	18.45	0	0.00	18.45	1	1,895	0.05%
2024/04/16	0	0.00	2	18.73	18.40	-2	1,925	-0.10%
2024/04/15	1	19.70	7	19.55	19.30	-6	1,958	-0.31%
2024/04/12	8	19.22	3	19.25	19.45	5	1,975	0.25%
2024/04/11	0	18.63	0	0.00	18.65	0	1,996	0.00%
2024/04/03	0	18.35	1	18.35	18.35	-1	2,287	-0.04%
2024/03/29	0	18.55	0	0.00	18.45	0	2,439	0.00%
2024/03/28	1	18.45	4	18.45	18.40	-3	2,567	-0.12%
2024/03/26	2	18.85	0	0.00	18.55	2	2,817	0.07%
2024/03/25	3	18.98	0	0.00	19.05	3	2,837	0.11%
2024/03/22	2	19.00	3	19.00	19.05	-1	2,906	-0.03%
2024/03/19	0	0.00	2	19.55	19.45	-2	3,173	-0.06%
2024/03/18	2	19.10	0	0.00	19.20	2	3,222	0.06%
2024/03/15	0	0.00	2	19.15	19.65	-2	3,269	-0.06%
2024/03/14	2	19.43	0	0.00	19.35	2	3,293	0.06%
2024/03/12	1	19.85	0	0.00	19.85	1	3,653	0.03%
2024/03/11	1	19.85	0	0.00	19.85	1	3,991	0.03%
2024/03/05	0	0.00	2	20.10	20.10	-2	6,441	-0.03%
2024/03/04	0	0.00	10	19.75	19.80	-10	7,003	-0.14%
2024/02/29	1	20.10	0	0.00	20.10	1	7,190	0.01%
2024/02/27	0	19.50	1	19.40	19.30	-1	7,128	-0.01%
2024/02/26	0	19.85	0	0.00	19.80	0	7,127	0.00%
2024/02/23	0.3	19.95	0	0.00	19.65	0.3	7,108	0.00%
2024/02/22	0	0.00	7	20.03	20.10	-7	7,088	-0.10%
2024/02/21	4	20.15	7	20.06	20.05	-3	7,042	-0.04%
2024/02/20	1	19.70	2	19.60	19.70	-1	6,968	-0.01%
2024/02/19	0	0.00	8	19.36	19.40	-8	6,946	-0.12%
2024/02/16	8	19.23	0	0.00	19.20	8	6,943	0.12%
2024/02/15	2	19.10	0	0.00	19.05	2	6,941	0.03%
2024/02/02	1	19.10	7	19.09	19.05	-6	6,947	-0.09%
2024/02/01	7	19.64	0	0.00	19.55	7	6,923	0.10%
2024/01/31	0	0.00	2	19.40	19.40	-2	6,913	-0.03%
2024/01/30	0	0.00	6	19.31	19.35	-6	6,918	-0.09%
2024/01/26	7	19.44	0	0.00	19.35	7	6,923	0.10%
2024/01/25	1	19.45	1	19.70	19.40	0	6,925	0.00%
2024/01/24	12	19.93	11	19.72	19.70	1	6,922	0.01%
2024/01/23	3	19.75	3	19.55	19.60	0	6,912	0.00%
2024/01/18	1	19.35	0	0.00	19.35	1	6,893	0.01%
2024/01/16	0	0.00	2	19.75	19.50	-2	6,859	-0.03%
2024/01/10	1	19.75	1	19.70	19.80	0	6,925	0.00%
2024/01/09	2	20.25	0	0.00	20.30	2	6,893	0.03%
2024/01/08	1	21.20	3.4	21.38	21.30	-2.4	6,839	-0.04%
2024/01/05	0	0.00	0.1	21.55	21.70	-0.1	6,793	0.00%
2024/01/04	2	21.65	1	21.50	21.55	1	6,685	0.01%
2024/01/03	5.3	20.99	3	20.85	20.95	2.3	6,539	0.04%
2024/01/02	2.1	21.10	0	0.00	20.75	2.1	6,532	0.03%
2023/12/28	2	20.60	3	20.62	20.55	-1	6,461	-0.02%
2023/12/27	1	21.10	2	20.95	20.90	-1	6,449	-0.02%
2023/12/26	3	20.80	0	0.00	20.95	3	6,427	0.05%
2023/12/25	2	20.85	0	0.00	20.40	2	6,355	0.03%
2023/12/22	0	0.00	3	22.13	21.90	-3	6,274	-0.05%
2023/12/21	2.4	22.15	1	22.10	22.10	1.4	6,181	0.02%
2023/12/20	2	21.35	0	0.00	21.45	2	6,018	0.03%
2023/12/19	2	21.80	0	0.00	21.40	2	5,989	0.03%
2023/12/18	7	21.64	0	0.00	21.70	7	5,966	0.12%
2023/12/13	0	0.00	1	21.70	21.65	-1	6,061	-0.02%
2023/12/12	1	21.95	1	21.65	21.65	0	6,318	0.00%
2023/12/11	1	21.90	1	21.85	22.00	0	6,362	0.00%
2023/12/08	2	22.40	2	22.48	22.15	0	6,290	0.00%
2023/12/07	6	22.59	7	22.71	22.50	-1	6,127	-0.02%
2023/12/06	1	23.90	1	23.65	23.55	0	5,917	0.00%
2023/12/05	28.2	24.13	2	23.85	24.00	26.2	5,593	0.47%
2023/12/04	5	22.70	2	23.35	23.35	3	4,171	0.07%
2023/12/01	22	20.92	3	21.30	21.25	19	3,637	0.52%
2023/11/30	3	20.37	2	20.13	19.95	1	3,249	0.03%
2023/11/29	1	19.65	0	0.00	19.80	1	3,115	0.03%
2023/11/28	0	0.00	1	20.20	20.20	-1	2,523	-0.04%
2023/11/16	0	0.00	1	17.70	17.85	-1	2,711	-0.04%
2023/11/15	0	0.00	1	17.60	17.65	-1	3,188	-0.03%
2023/11/14	1	17.50	1	17.50	17.45	0	3,318	0.00%
2023/11/10	2	17.70	0	0.00	17.60	2	3,337	0.06%
2023/11/08	1	17.90	0	0.00	17.85	1	3,395	0.03%
2023/11/02	0	0.00	2	18.00	18.10	-2	3,540	-0.06%
2023/10/31	4	17.83	0	0.00	17.70	4	3,556	0.11%
2023/10/20	0	0.00	4	18.20	18.60	-4	3,806	-0.11%
2023/10/17	1	18.50	0	0.00	18.55	1	3,792	0.03%
2023/10/16	1	18.65	0	0.00	18.70	1	3,798	0.03%
2023/10/11	0	0.00	10	19.20	19.10	-10	3,896	-0.26%
2023/10/06	0	0.00	3	19.65	19.60	-3	3,913	-0.08%
2023/10/04	3	19.10	0	0.00	19.15	3	3,898	0.08%
2023/10/02	5	19.15	0	0.00	19.15	5	3,882	0.13%
2023/09/27	3	19.85	0	19.90	19.65	3	3,860	0.08%
2023/09/26	0	0.00	10	19.55	19.55	-10	3,842	-0.26%
2023/09/25	0	0.00	5	19.80	19.85	-5	3,897	-0.13%
2023/09/22	0	0.00	0.5	19.90	19.90	-0.5	3,917	-0.01%
2023/09/20	4	21.13	5	20.59	20.45	-1	3,869	-0.03%
2023/09/19	11	20.74	1	20.60	20.65	10	3,679	0.27%
2023/09/18	1	20.70	0	0.00	20.55	1	3,597	0.03%
2023/09/15	23	20.75	26	20.81	20.55	-3	3,512	-0.09%
2023/09/14	1	19.55	1	19.75	19.75	0	3,182	0.00%
2023/09/11	0	0.00	10	18.91	18.80	-10	3,136	-0.32%
2023/09/08	10	19.23	0	0.00	19.05	10	3,176	0.31%
2023/09/07	0	0.00	1	19.05	18.90	-1	3,159	-0.03%
2023/09/06	0	0.00	4	19.50	19.20	-4	3,152	-0.13%
2023/09/04	4	19.35	4	19.10	19.35	0	3,185	0.00%
2023/09/01	4	19.18	0	0.00	19.05	4	3,170	0.13%
2023/08/30	1	19.35	4	19.53	19.25	-3	3,199	-0.09%
2023/08/29	4	19.40	0	0.00	19.65	4	3,199	0.13%
2023/08/25	2	19.65	15	19.60	19.65	-13	3,188	-0.41%
2023/08/24	15	19.92	4	19.75	19.70	11	3,164	0.35%
2023/08/23	0	0.00	10	21.00	20.25	-10	3,126	-0.32%
2023/08/22	14	20.39	0	0.00	20.45	14	3,054	0.46%
2023/08/21	11	19.80	1	20.45	20.10	10	2,924	0.34%
2023/08/18	1	20.00	9	18.75	20.40	-8	2,443	-0.33%
2023/08/15	9	18.10	0	0.00	18.15	9	2,295	0.39%
2023/08/11	0	0.00	84	18.30	18.10	-84	2,244	-3.74%
2023/08/07	3	19.17	0	0.00	19.25	3	2,122	0.14%
2023/08/02	0	0.00	1	19.60	19.40	-1	2,161	-0.05%
2023/08/01	10	19.70	58	19.70	19.75	-48	2,201	-2.18%
2023/07/31	0	0.00	22	19.60	19.55	-22	2,185	-1.01%
2023/07/28	0	0.00	4	20.25	20.00	-4	2,149	-0.19%
2023/07/27	0	19.75	190	19.52	19.70	-190	2,062	-9.21%	大賣/鉅額交易
2023/07/26	5	19.21	0	0.00	19.10	5	2,021	0.25%
2023/07/20	0	0.00	70	20.16	20.15	-70	1,999	-3.50%
2023/07/19	0	0.00	58	20.53	20.10	-58	1,989	-2.91%
2023/07/18	1	20.45	20	20.95	20.40	-19	2,023	-0.94%
2023/07/03	0	0.00	1	23.30	23.50	-1	2,209	-0.05%
2023/06/30	0	0.00	3	22.98	22.90	-3	2,191	-0.14%
2023/06/28	2	22.70	2	22.65	22.60	0	2,201	0.00%
2023/06/21	0	0.00	0.2	23.30	23.10	-0.2	2,359	-0.01%
2023/06/16	1	23.80	1	23.75	23.75	0	2,554	0.00%
2023/06/15	2	23.65	0	0.00	23.65	2	2,577	0.08%
2023/06/14	4	23.63	0	0.00	23.65	4	2,633	0.15%
2023/06/12	1	23.15	0	0.00	23.15	1	3,031	0.03%
2023/06/09	0	0.00	1	23.35	23.35	-1	3,148	-0.03%
2023/06/08	1	23.55	0	0.00	23.55	1	3,264	0.03%
2023/06/07	0	0.00	0.4	23.20	23.20	-0.4	3,577	-0.01%
2023/06/06	0	0.00	3	23.20	23.15	-3	3,690	-0.08%
2023/06/02	0	0.00	2	22.85	22.85	-2	4,096	-0.05%
2023/06/01	12	22.51	0	0.00	22.50	12	4,484	0.27%
2023/05/25	1	23.55	1	23.65	23.50	0	8,546	0.00%
2023/05/24	1	23.85	0	0.00	23.85	1	8,656	0.01%
2023/05/23	2	24.00	0	0.00	23.85	2	8,694	0.02%
2023/05/18	0	0.00	1	23.65	23.65	-1	8,712	-0.01%
2023/05/16	1	23.80	0	0.00	23.75	1	8,744	0.01%
2023/05/09	0	0.00	2	23.35	23.30	-2	8,828	-0.02%
2023/05/08	2	23.45	5	23.50	23.40	-3	8,844	-0.03%
2023/04/28	0	0.00	1	25.05	25.10	-1	9,074	-0.01%
2023/04/25	6	25.00	10	24.50	24.55	-4	9,128	-0.04%
2023/04/24	0	25.55	0	0.00	25.25	0	9,120	0.00%
2023/04/19	0	0.00	1	26.35	26.35	-1	9,142	-0.01%
2023/04/17	1	27.20	3	27.30	27.30	-2	9,142	-0.02%
2023/04/14	1	27.05	0	0.00	27.10	1	9,195	0.01%
2023/04/13	2	27.00	33	26.90	26.85	-31	9,191	-0.34%
2023/04/12	0	0.00	1	26.90	26.95	-1	9,219	-0.01%
2023/04/11	1	27.05	5	27.05	27.05	-4	9,229	-0.04%
2023/04/07	0	0.00	7	27.03	27.25	-7	9,327	-0.08%
2023/04/06	5	26.55	0	0.00	26.60	5	9,454	0.05%
2023/03/30	1	26.40	0	0.00	26.30	1	10,377	0.01%
2023/03/28	0	0.00	2	27.05	26.45	-2	10,780	-0.02%
2023/03/24	2	26.40	0	0.00	26.40	2	11,421	0.02%
2023/03/23	8	26.41	5	26.43	26.20	3	11,589	0.03%
2023/03/22	2	27.35	2	27.35	27.10	0	11,652	0.00%
2023/03/21	2	27.15	0	0.00	27.35	2	11,700	0.02%
2023/03/20	1	27.70	0	0.00	27.10	1	11,728	0.01%
2023/03/17	7.7	27.43	50	27.35	27.45	-42.3	11,858	-0.36%
2023/03/15	2	28.35	1	28.35	28.10	1	11,814	0.01%
2023/03/14	3	28.65	0	0.00	28.55	3	11,682	0.03%
2023/03/10	3	28.55	0	0.00	28.65	3	11,695	0.03%
2023/03/09	0	0.00	2	29.80	29.45	-2	11,772	-0.02%
2023/03/08	6	29.34	6	29.32	29.20	0	11,774	0.00%
2023/03/07	0	0.00	10	30.20	30.15	-10	11,672	-0.09%
2023/03/06	15	30.48	24	30.56	30.50	-9	11,831	-0.08%
2023/03/03	48	30.08	28	30.20	30.80	20	11,762	0.17%
2023/03/02	16	29.46	19	29.77	29.70	-3	11,512	-0.03%
2023/03/01	15	29.74	18.1	29.17	28.40	-3.1	10,692	-0.03%
2023/02/24	9	27.67	16	27.45	28.60	-7	9,782	-0.07%
2023/02/23	8	26.21	20	26.19	26.10	-12	8,677	-0.14%
2023/02/22	2	24.73	11	24.70	24.60	-9	8,298	-0.11%
2023/02/21	0	0.00	3	24.25	24.35	-3	8,256	-0.04%
2023/02/20	3	23.95	2	23.90	23.95	1	8,417	0.01%
2023/02/17	2	23.70	0	0.00	23.70	2	8,808	0.02%
2023/02/15	1	23.45	0	0.00	23.60	1	9,238	0.01%
2023/02/14	3.8	23.51	1	23.60	23.55	2.8	9,274	0.03%
2023/02/13	0	0.00	3	23.72	23.35	-3	9,331	-0.03%
2023/02/09	0	0.00	1	24.65	24.50	-1	9,676	-0.01%
2023/02/06	1	24.80	4	24.80	24.85	-3	9,893	-0.03%
2023/02/03	5	25.44	0	0.00	25.25	5	9,994	0.05%
2023/01/30	3	24.60	0	0.00	24.60	3	9,787	0.03%
2023/01/17	1	24.75	0	0.00	24.65	1	9,777	0.01%
2023/01/12	0	0.00	2	24.35	24.05	-2	9,746	-0.02%
2023/01/09	2	24.30	0	0.00	24.35	2	9,774	0.02%
2023/01/06	2	24.25	0	0.00	24.20	2	9,808	0.02%
2023/01/04	5	24.50	3	24.60	24.35	2	9,848	0.02%
2023/01/03	3	25.00	0	0.00	25.00	3	9,807	0.03%
2022/12/29	3	25.00	0	0.00	25.05	3	9,871	0.03%
2022/12/28	3	25.00	0	0.00	25.05	3	9,954	0.03%
2022/12/27	4	25.60	0	0.00	25.45	4	9,993	0.04%
2022/12/26	11.1	25.62	2	25.40	25.60	9.1	9,946	0.09%
2022/12/23	3	26.45	15	26.25	26.45	-12	9,782	-0.12%
2022/12/22	28	27.88	28	27.02	26.65	0	9,662	0.00%
2022/12/21	6	26.16	10	26.21	26.25	-4	8,896	-0.04%
2022/12/19	6	25.68	5	26.02	25.35	1	8,595	0.01%
2022/12/16	10	26.52	57	26.00	26.25	-47	8,458	-0.56%
2022/12/15	10	25.18	30	25.78	25.65	-20	8,039	-0.25%
2022/12/14	8	24.75	0	0.00	24.70	8	8,006	0.10%
2022/12/13	0	0.00	2	25.80	25.60	-2	7,850	-0.03%
2022/12/12	2	25.50	2	25.60	25.45	0	7,823	0.00%
2022/12/09	1	25.80	2	25.50	26.00	-1	7,872	-0.01%
2022/12/08	3	25.00	0	0.00	25.05	3	7,941	0.04%
2022/12/07	1	25.40	0	0.00	25.10	1	7,959	0.01%
2022/12/06	10	25.65	0	0.00	25.15	10	7,863	0.13%
2022/12/05	1	25.80	1	25.60	25.60	0	7,800	0.00%
2022/12/02	13	25.99	3	25.98	25.80	10	7,704	0.13%
2022/12/01	13	26.59	7	26.19	26.15	6	7,618	0.08%
2022/11/29	0	0.00	2	25.40	25.25	-2	7,262	-0.03%
2022/11/28	4	24.65	20	24.90	24.80	-16	7,178	-0.22%
2022/11/25	4	25.15	0	0.00	24.80	4	6,882	0.06%
2022/11/24	470	23.80	166	23.80	23.95	304	6,605	4.60%	大買/大賣/鉅額交易
2022/11/22	3	23.48	0	0.00	23.15	3	6,260	0.05%
2022/11/21	3	24.00	0	0.00	23.55	3	6,216	0.05%
2022/11/18	5	24.81	0	0.00	24.20	5	6,163	0.08%
2022/11/17	20	25.10	2	25.10	25.00	18	6,069	0.30%
2022/11/16	13	25.18	3	25.00	24.95	10	6,012	0.17%
2022/11/15	30	24.90	105	24.91	24.95	-75	5,867	-1.28%	大賣/
2022/11/14	2	23.90	124	23.93	24.50	-122	5,499	-2.22%	大賣/鉅額交易
2022/11/11	0	0.00	15	23.37	22.90	-15	5,274	-0.28%
2022/11/09	15	23.28	0	0.00	23.35	15	5,225	0.29%
2022/11/08	3	23.50	0	0.00	23.20	3	5,211	0.06%
2022/11/04	2	21.85	2	22.10	22.10	0	4,849	0.00%
2022/11/03	0	0.00	186	21.64	21.60	-186	4,732	-3.93%	大賣/鉅額交易
2022/11/02	0	0.00	450	22.16	22.00	-450	4,731	-9.51%	大賣/鉅額交易
2022/11/01	27	22.20	205	22.52	22.00	-178	4,681	-3.80%	大賣/鉅額交易
2022/10/24	5	24.90	0	0.00	24.80	5	4,708	0.11%
2022/10/14	0	0.00	1	25.30	25.30	-1	4,938	-0.02%
2022/10/13	0	0.00	115	24.47	24.10	-115	4,966	-2.32%	大賣/鉅額交易
2022/10/07	0	0.00	2	28.08	28.20	-2	5,016	-0.04%
2022/10/06	2	27.95	4	27.38	28.20	-2	5,012	-0.04%
2022/10/05	13	27.56	10	27.95	27.80	3	4,976	0.06%
2022/10/04	2	26.65	4	26.30	27.05	-2	4,909	-0.04%
2022/09/29	4	24.45	1	24.30	24.40	3	4,901	0.06%
2022/09/28	0	0.00	1	24.65	24.10	-1	4,936	-0.02%
2022/09/23	0	0.00	1	29.00	28.65	-1	4,933	-0.02%
2022/09/22	0	0.00	4	28.00	28.15	-4	4,893	-0.08%
2022/09/21	1	28.45	0	0.00	28.30	1	4,823	0.02%
2022/09/15	12	28.07	2	28.13	28.40	10	4,890	0.20%
2022/09/14	1	27.00	1	27.05	27.15	0	4,792	0.00%
2022/09/12	1	27.55	0	0.00	27.05	1	4,898	0.02%
2022/09/07	0	0.00	6	26.67	26.90	-6	4,965	-0.12%
2022/09/06	4	27.20	1	27.25	27.15	3	4,974	0.06%
2022/09/05	4	26.65	0	0.00	26.10	4	4,966	0.08%
2022/09/02	2	26.80	0	0.00	26.20	2	5,028	0.04%
2022/09/01	1	27.50	1	27.65	27.35	0	5,040	0.00%
2022/08/31	0	0.00	1	27.90	28.25	-1	5,093	-0.02%
2022/08/30	4	28.30	0	0.00	28.40	4	5,074	0.08%
2022/08/29	3	28.45	1	28.60	28.30	2	5,086	0.04%
2022/08/26	0	0.00	1	30.70	30.40	-1	5,111	-0.02%
2022/08/25	0	0.00	1	30.50	30.45	-1	5,122	-0.02%
2022/08/23	1	30.45	10	30.62	30.50	-9	5,313	-0.17%
2022/08/22	0	0.00	5	30.70	30.70	-5	5,367	-0.09%
2022/08/18	6	32.30	0	0.00	32.35	6	5,535	0.11%
2022/08/17	1	31.80	3	31.93	31.90	-2	5,699	-0.04%
2022/08/15	3	31.80	2	31.80	32.10	1	6,298	0.02%
2022/08/11	2	31.45	0	0.00	31.30	2	6,388	0.03%
2022/08/10	2	31.40	0	0.00	31.25	2	6,427	0.03%
2022/07/29	0	0.00	1	31.70	31.55	-1	7,651	-0.01%
2022/07/27	1	31.50	1	31.45	31.75	0	8,157	0.00%
2022/07/22	0	0.00	1	32.80	32.40	-1	8,659	-0.01%
2022/07/21	1	32.75	1	31.90	32.25	0	8,824	0.00%
2022/07/20	1	31.50	10	31.55	31.05	-9	8,884	-0.10%
2022/07/19	10	33.30	1	33.65	33.30	9	9,059	0.10%
2022/07/18	0	0.00	8	32.13	31.95	-8	9,250	-0.09%
2022/07/13	0	0.00	5	31.75	31.65	-5	12,520	-0.04%
2022/07/12	0	0.00	3	30.40	30.40	-3	12,663	-0.02%
2022/07/11	1	32.50	1	32.20	32.45	0	13,093	0.00%
2022/07/08	1	32.65	0	0.00	32.75	1	13,146	0.01%
2022/07/06	0	0.00	5	31.85	31.10	-5	13,094	-0.04%
2022/07/05	0	0.00	5	30.55	31.55	-5	13,081	-0.04%
2022/06/30	0	0.00	1	31.90	31.45	-1	13,010	-0.01%
2022/06/28	1	33.95	0	0.00	33.80	1	12,960	0.01%
2022/06/27	1	34.60	1	34.60	34.65	0	12,946	0.00%
2022/06/23	1	32.00	2	32.00	31.90	-1	12,823	-0.01%
2022/06/22	2	34.00	0	0.00	33.00	2	12,847	0.02%
2022/06/20	2	36.50	9	35.17	34.00	-7	12,761	-0.05%
2022/06/17	0	0.00	4	37.70	37.65	-4	12,687	-0.03%
2022/06/16	1	38.50	0	0.00	37.50	1	12,707	0.01%
2022/06/14	0	0.00	6	38.90	39.60	-6	12,968	-0.05%
2022/06/13	20	40.48	0	0.00	40.05	20	13,235	0.15%
2022/06/10	12	42.16	5	42.46	42.30	7	13,667	0.05%
2022/06/09	23	43.19	0	0.00	43.10	23	14,312	0.16%
2022/06/08	8	44.40	0.3	44.70	44.35	7.7	15,286	0.05%
2022/06/06	5	44.60	0	0.00	44.50	5	17,329	0.03%
2022/06/02	0	0.00	2	45.10	44.95	-2	17,409	-0.01%
2022/05/31	2.1	44.45	1	44.70	44.55	1.1	17,930	0.01%
2022/05/30	10	44.90	5	45.08	44.85	5	18,006	0.03%
2022/05/27	0	0.00	1	44.85	45.10	-1	18,173	-0.01%
2022/05/26	5.1	45.20	0	0.00	45.15	5.1	18,374	0.03%
2022/05/25	1.2	45.27	0	0.00	45.00	1.2	19,013	0.01%
2022/05/24	0	0.00	4	45.25	45.10	-4	19,477	-0.02%
2022/05/23	7	45.11	2	45.15	44.75	5	19,728	0.03%
2022/05/20	15	43.70	15	43.40	43.00	0	19,665	0.00%
2022/05/19	0	0.00	1	42.55	43.00	-1	20,738	0.00%
2022/05/17	2	43.43	1	42.70	42.75	1	21,280	0.00%
2022/05/16	18	42.76	20	43.34	43.65	-2	21,284	-0.01%
2022/05/13	5	43.25	0	0.00	43.35	5	21,195	0.02%
2022/05/11	3	44.70	0	0.00	44.80	3	21,046	0.01%
2022/05/10	2	44.93	1	45.40	45.20	1	21,060	0.00%
2022/05/09	4	45.55	2	45.48	44.40	2	20,835	0.01%
2022/05/06	7	46.14	0	0.00	46.25	7	20,764	0.03%
2022/05/05	0	0.00	1	45.75	46.25	-1	20,663	0.00%
2022/05/04	2	46.05	0	0.00	45.30	2	20,480	0.01%
2022/05/03	0	0.00	3	43.62	44.05	-3	20,208	-0.01%
2022/04/29	12	44.57	3	44.68	44.50	9	20,137	0.04%
2022/04/27	1	43.80	4	41.96	43.15	-3	19,857	-0.02%
2022/04/26	3	43.60	1	43.80	43.40	2	19,656	0.01%
2022/04/25	9	45.78	7	45.54	45.25	2	19,467	0.01%
2022/04/22	21	49.27	2	49.03	48.70	19	19,228	0.10%
2022/04/21	16	49.54	16.9	49.16	49.00	-0.9	18,969	0.00%
2022/04/20	36	49.21	40.3	50.02	48.25	-4.3	18,197	-0.02%
2022/04/19	13	47.32	18	48.11	47.25	-5	16,420	-0.03%
2022/04/18	24	45.85	44	46.25	45.40	-20	15,772	-0.13%
2022/04/15	22	45.63	34	45.93	45.60	-12	15,688	-0.08%
2022/04/13	1	43.80	6	43.71	43.55	-5	15,274	-0.03%
2022/04/12	0	0.00	1	42.65	42.95	-1	15,396	-0.01%
2022/04/11	5	43.10	1	43.20	42.65	4	15,414	0.03%
2022/04/08	1	42.85	0	0.00	42.90	1	15,461	0.01%
2022/04/06	8	42.95	0	0.00	42.80	8	15,481	0.05%
2022/04/01	1	43.80	3	43.60	43.60	-2	15,596	-0.01%
2022/03/31	3	43.75	0	0.00	43.45	3	15,620	0.02%
2022/03/30	0	0.00	3	44.20	44.00	-3	15,630	-0.02%
2022/03/29	0	0.00	3	44.10	44.10	-3	15,639	-0.02%
2022/03/28	4	43.90	0	0.00	44.05	4	15,700	0.03%
2022/03/25	3	44.00	1	44.00	43.10	2	15,880	0.01%
2022/03/24	14	44.45	0	0.00	44.45	14	15,869	0.09%
2022/03/23	1	45.15	1	45.30	44.90	0	16,004	0.00%
2022/03/21	3	45.25	16	45.35	45.40	-13	16,239	-0.08%
2022/03/18	12	44.88	6	44.88	45.00	6	16,282	0.04%
2022/03/17	9	45.36	18	44.98	45.80	-9	16,302	-0.06%
2022/03/16	10	45.30	3	44.97	44.45	7	16,384	0.04%
2022/03/15	3	45.37	9	46.56	45.20	-6	16,604	-0.04%
2022/03/14	20	48.81	7	48.34	47.80	13	16,799	0.08%
2022/03/11	27	47.70	8	47.91	48.15	19	16,313	0.12%
2022/03/10	27	47.43	32	47.75	47.10	-5	15,460	-0.03%
2022/03/09	5	43.81	6	44.95	45.10	-1	14,030	-0.01%
2022/03/08	0	0.00	5	42.30	41.00	-5	14,081	-0.04%
2022/03/07	3	44.15	23	43.54	43.05	-20	13,978	-0.14%
2022/03/04	3	45.62	10	45.60	45.25	-7	13,893	-0.05%
2022/03/03	13	44.90	1	45.05	44.95	12	13,591	0.09%
2022/03/02	14	45.35	16	44.50	44.50	-2	13,513	-0.01%
2022/03/01	12	45.09	10	44.80	44.80	2	13,411	0.01%
2022/02/25	18	46.08	16	45.29	44.50	2	13,260	0.02%
2022/02/24	38	44.34	21	44.33	43.95	17	12,558	0.14%
2022/02/23	115	44.66	103	44.69	44.10	12	11,928	0.10%	大買/大賣/
2022/02/22	10	43.06	12	41.90	41.95	-2	11,487	-0.02%
2022/02/21	22	46.10	21	45.83	43.80	1	11,259	0.01%
2022/02/18	17.3	42.01	15.6	43.98	44.30	1.7	10,238	0.02%
2022/02/17	3	40.92	0	0.00	40.30	3	9,889	0.03%
2022/02/16	2	40.85	5	41.00	41.00	-3	9,903	-0.03%
2022/02/15	2	39.50	3	39.90	39.70	-1	9,942	-0.01%
2022/02/14	0	0.00	1	39.10	38.95	-1	10,035	-0.01%
2022/02/11	0	0.00	1	40.20	39.90	-1	10,082	-0.01%
2022/02/10	9	40.29	7	39.84	40.45	2	10,322	0.02%
2022/02/09	0	0.00	1	39.10	39.20	-1	10,424	-0.01%
2022/02/08	4	38.90	1	39.30	38.95	3	10,534	0.03%
2022/02/07	21	37.14	0	0.00	39.05	21	10,725	0.20%
2022/01/26	0	0.00	1	35.85	35.60	-1	11,122	-0.01%
2022/01/25	4	35.83	2	35.30	35.30	2	11,231	0.02%
2022/01/21	0	0.00	10	37.55	36.70	-10	11,408	-0.09%
2022/01/19	1	39.00	0	0.00	38.45	1	11,563	0.01%
2022/01/18	1	40.10	2	39.63	39.65	-1	11,669	-0.01%
2022/01/17	2	39.43	1	39.50	39.50	1	11,855	0.01%
2022/01/14	0.2	40.00	1	39.90	40.00	-0.8	12,072	-0.01%
2022/01/12	2	40.85	5	40.20	41.20	-3	12,267	-0.02%
2022/01/11	16	41.10	0	0.00	40.95	16	12,517	0.13%
2022/01/10	0	40.90	0	0.00	40.90	0	12,993	0.00%
2022/01/07	10	42.15	1.3	42.07	41.90	8.7	13,083	0.07%
2022/01/06	1.3	43.08	0	43.65	43.00	1.2	13,411	0.01%
2022/01/05	13	44.27	8.1	44.36	43.70	4.9	13,643	0.04%
2022/01/04	1	44.70	0	0.00	44.65	1	13,686	0.01%
2022/01/03	0	0.00	9	44.07	44.20	-9	14,030	-0.06%
2021/12/30	6	45.04	6	45.34	45.20	0	14,555	0.00%
2021/12/29	48	45.49	47	46.08	45.40	1	14,770	0.01%
2021/12/28	3	46.75	502	46.38	45.90	-499	15,060	-3.31%	大賣/鉅額交易
2021/12/27	0	0.00	2	46.20	46.10	-2	15,409	-0.01%
2021/12/22	1	47.80	0.1	47.84	47.60	0.9	16,309	0.01%
2021/12/21	0.1	47.20	3	46.98	48.30	-2.9	16,421	-0.02%
2021/12/20	1	47.10	0	0.00	46.70	1	16,321	0.01%
2021/12/17	5	47.92	2	46.50	46.45	3	16,507	0.02%
2021/12/16	1	47.45	1	46.10	46.40	0	16,710	0.00%
2021/12/15	2	45.98	1	46.40	46.75	1	16,713	0.01%
2021/12/14	4	45.00	0.3	46.40	44.70	3.7	16,837	0.02%
2021/12/13	5	47.72	0	0.00	47.00	5	17,025	0.03%
2021/12/10	13	48.21	28	48.93	48.15	-15	17,372	-0.09%
2021/12/09	14.1	51.34	10.1	51.78	51.00	4	17,736	0.02%
2021/12/08	11	50.14	37	49.01	50.20	-26	17,981	-0.14%
2021/12/07	7.3	44.32	54	45.25	45.80	-46.7	17,768	-0.26%
2021/12/06	25	44.29	8	43.94	43.80	17	18,102	0.09%
2021/12/02	5	44.51	8	44.26	44.05	-3	19,708	-0.02%
2021/11/30	0	0.00	1	42.75	42.70	-1	20,658	0.00%
2021/11/29	2	41.80	5	41.14	40.75	-3	21,644	-0.01%
2021/11/26	2	41.50	4	42.06	41.20	-2	22,686	-0.01%
2021/11/25	2	44.00	0	0.00	42.85	2	23,768	0.01%
2021/11/24	0	0.00	0.3	43.50	43.60	-0.3	25,368	0.00%
2021/11/22	2	43.35	0	0.00	43.15	2	27,384	0.01%
2021/11/19	0	0.00	1	42.45	42.40	-1	28,767	0.00%
2021/11/17	3	43.00	5	42.95	43.05	-2	31,371	-0.01%
2021/11/16	64	44.05	13	43.97	44.20	51	32,589	0.16%
2021/11/15	0	0.00	1	42.75	42.70	-1	34,574	0.00%
2021/11/12	3	42.32	2	42.35	42.55	1	35,327	0.00%
2021/11/11	3	41.45	2.2	43.45	41.50	0.8	35,478	0.00%
2021/11/10	1	43.20	1	43.65	43.35	0	35,594	0.00%
2021/11/09	2	44.90	5	43.92	43.90	-3	35,942	-0.01%
2021/11/08	2	44.13	2	43.65	44.30	0	35,955	0.00%
2021/11/04	14	44.44	13	42.28	42.90	1	36,514	0.00%
2021/11/03	8.2	43.63	3	44.60	43.45	5.2	37,824	0.01%
2021/11/01	1	41.65	4	41.35	41.10	-3	38,111	-0.01%
2021/10/29	5	41.34	4	41.00	40.80	1	38,187	0.00%
2021/10/27	9	40.57	3	40.55	40.65	6	38,808	0.02%
2021/10/26	8	42.31	11	41.99	42.00	-3	39,488	-0.01%
2021/10/25	5	41.83	6	42.08	42.00	-1	40,330	0.00%
2021/10/22	10	42.08	8	41.28	41.10	2	40,941	0.00%
2021/10/21	7	43.59	3	43.47	43.30	4	41,212	0.01%
2021/10/20	3	44.28	8	43.54	43.20	-5	41,449	-0.01%
2021/10/19	10	44.58	1	44.45	44.10	9	41,844	0.02%
2021/10/18	599	43.83	14	44.41	45.65	585	42,166	1.39%	大買/鉅額交易
2021/10/15	3	44.25	0	0.00	44.30	3	42,403	0.01%
2021/10/14	6	44.12	20	43.94	44.20	-14	42,793	-0.03%
2021/10/13	8	46.51	15	46.07	43.50	-7	42,883	-0.02%
2021/10/12	4	46.70	1	45.05	45.90	3	44,043	0.01%
2021/10/08	24	48.56	3	48.33	48.70	21	44,735	0.05%
2021/10/07	3	47.73	295.2	48.89	48.50	-292.2	45,111	-0.65%	大賣/鉅額交易
2021/10/06	3	47.30	6	45.77	45.00	-3	45,156	-0.01%
2021/10/05	5	46.88	1	47.20	47.85	4	45,594	0.01%
2021/10/04	6	50.15	304	52.45	47.00	-298	46,100	-0.65%	大賣/鉅額交易
2021/10/01	5	54.58	7	52.94	53.00	-2	47,629	0.00%
2021/09/30	5	58.00	6	57.43	58.40	-1	49,158	0.00%
2021/09/29	1	57.40	2	55.80	54.70	-1	48,845	0.00%
2021/09/28	6	56.15	14	55.29	55.50	-8	48,637	-0.02%
2021/09/24	5	59.34	4	58.85	58.60	1	48,505	0.00%
2021/09/23	6	59.47	4	59.08	58.10	2	48,309	0.00%
2021/09/22	2	57.15	8	57.14	57.70	-6	48,010	-0.01%
2021/09/17	2	57.60	6	57.80	58.00	-4	47,987	-0.01%
2021/09/16	2	58.20	2	57.80	57.30	0	47,791	0.00%
2021/09/15	13	59.35	6	59.13	59.20	7	47,790	0.01%
2021/09/14	9	61.80	23.1	61.08	59.10	-14.1	47,320	-0.03%
2021/09/13	38	62.13	8	62.19	61.50	30	47,114	0.06%
2021/09/10	18	60.84	30	59.86	59.80	-12	46,563	-0.03%
2021/09/09	22	59.67	17	59.31	59.90	5	46,502	0.01%
2021/09/08	23	58.04	14	58.85	60.30	9	48,879	0.02%
2021/09/07	36	59.46	11	58.09	57.60	25	50,797	0.05%
2021/09/06	24.2	59.04	39	58.48	55.80	-14.8	52,497	-0.03%
2021/09/03	28	61.89	21	60.77	60.70	7	54,167	0.01%
2021/09/02	14	62.14	19	62.32	63.80	-5	54,218	-0.01%
2021/09/01	21	64.14	11	63.34	61.90	10	55,198	0.02%
2021/08/31	18	68.11	18	67.88	67.70	0	54,516	0.00%
2021/08/30	29	68.21	23	68.62	67.00	6	53,818	0.01%
2021/08/27	27	66.05	19	64.98	64.30	8	52,661	0.02%
2021/08/26	72	67.30	79	67.02	66.60	-7	52,777	-0.01%
2021/08/25	16	63.83	34	63.69	65.70	-18	52,918	-0.03%
2021/08/24	86.3	63.39	38	62.80	63.80	48.3	52,005	0.09%
2021/08/23	0	0.00	6	60.50	60.50	-6	50,543	-0.01%
2021/08/20	17	53.46	23	53.99	55.00	-6	51,324	-0.01%
2021/08/19	95	54.01	72	54.17	51.70	23	51,051	0.05%
2021/08/18	3	49.57	15	51.26	52.40	-12	50,007	-0.02%
2021/08/17	5	49.75	4	48.23	47.70	1	50,557	0.00%
2021/08/16	2	49.30	8	49.59	48.50	-6	50,984	-0.01%
2021/08/13	9	50.56	5	51.06	49.50	4	51,529	0.01%
2021/08/12	5	49.58	9	49.82	50.30	-4	51,812	-0.01%
2021/08/11	8	49.11	4	49.78	49.10	4	52,430	0.01%
2021/08/10	7	52.11	11	51.59	50.40	-4	52,970	-0.01%
2021/08/09	40	54.24	28	53.68	52.10	12	52,740	0.02%
2021/08/06	2	53.30	6.3	53.67	54.10	-4.3	51,535	-0.01%
2021/08/05	5	49.86	7	49.91	49.20	-2	51,190	0.00%
2021/08/04	0	0.00	15	50.97	50.90	-15	51,652	-0.03%
2021/08/03	9	51.52	7	51.83	51.20	2	53,098	0.00%
2021/08/02	14	49.98	28	50.70	51.00	-14	53,338	-0.03%
2021/07/30	43	53.38	13	54.78	50.00	30	54,107	0.06%
2021/07/29	20.3	51.60	16	52.86	54.40	4.3	53,367	0.01%
2021/07/28	10	47.29	13	48.45	49.50	-3	52,449	-0.01%
2021/07/27	2	46.80	4	47.81	46.50	-2	51,673	0.00%
2021/07/26	11	51.40	13	50.69	49.30	-2	51,299	0.00%
2021/07/23	20	51.15	19	52.86	53.50	1	50,976	0.00%
2021/07/22	8	49.62	16	50.23	49.85	-8	50,458	-0.02%
2021/07/21	18	55.49	15	53.41	51.70	3	49,923	0.01%
2021/07/20	14	55.05	21	55.41	56.40	-7	49,293	-0.01%
2021/07/19	15	55.49	5	55.72	55.10	10	48,920	0.02%
2021/07/16	34	57.21	31	57.68	55.00	3	48,672	0.01%
2021/07/15	19	54.39	19	55.06	55.90	0	47,599	0.00%
2021/07/14	38	52.56	52	51.32	50.90	-14	47,513	-0.03%
2021/07/13	7	55.96	30	56.36	54.40	-23	46,883	-0.05%
2021/07/12	12	64.05	25	61.68	60.40	-13	47,094	-0.03%
2021/07/09	33	67.34	15.7	66.14	62.70	17.3	46,827	0.04%
2021/07/08	68	70.96	34	71.37	68.30	34	47,679	0.07%
2021/07/07	41	73.01	18	73.57	71.10	23	46,134	0.05%
2021/07/06	0	0.00	5	67.22	69.30	-5	44,771	-0.01%
2021/07/02	7	69.26	8	65.63	67.50	-1	45,037	0.00%
2021/07/01	8	67.50	3	69.77	69.00	5	45,081	0.01%
2021/06/30	1	63.50	0	0.00	63.90	1	45,006	0.00%
2021/06/29	0	0.00	1	60.50	59.00	-1	44,970	0.00%
2021/06/28	6	64.23	0	64.90	62.20	6	44,934	0.01%
2021/06/25	5	59.96	5	61.00	59.40	0	44,861	0.00%
2021/06/24	7	62.04	38	58.39	60.90	-31	44,838	-0.07%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	23	69.33	7	68.00	68.90	16	44,606	0.04%
2021/06/21	12	62.28	2	62.60	63.80	10	44,233	0.02%
2021/06/18	43	57.05	87.8	54.82	58.00	-44.8	45,082	-0.10%
2021/06/17	144	52.13	94	51.60	52.80	50	45,290	0.11%	大買/
2021/06/16	75	47.16	56	47.22	48.05	19	42,907	0.04%
2021/06/15	25	41.70	30	42.76	43.70	-5	40,585	-0.01%
2021/06/11	11	37.66	232	39.66	39.75	-221	37,979	-0.58%	大賣/鉅額交易
2021/06/10	216	34.87	39	34.82	36.15	177	36,106	0.49%	大買/鉅額交易
2021/06/09	225	37.96	218	38.45	36.60	7	35,605	0.02%	大買/大賣/
2021/06/08	0	0.00	4	36.06	36.90	-4	33,536	-0.01%
2021/06/07	7	34.37	3	33.34	33.55	4	33,183	0.01%
2021/06/04	10	37.60	207	37.42	35.45	-197	32,705	-0.60%	大賣/鉅額交易
2021/06/03	58	38.64	34	38.77	38.30	24	32,180	0.07%
2021/06/02	240	39.05	49	38.63	37.70	191	31,370	0.61%	大買/鉅額交易
2021/06/01	16.1	36.13	32	35.98	36.60	-15.9	29,844	-0.05%
2021/05/31	17	36.74	30	37.06	35.20	-13	29,322	-0.04%
2021/05/28	57	37.10	30	36.58	36.25	27	28,468	0.09%
2021/05/27	16	35.63	251	36.01	35.55	-235	27,260	-0.86%	大賣/鉅額交易
2021/05/26	238	34.42	12.1	34.03	34.70	225.9	26,202	0.86%	大買/鉅額交易
2021/05/25	122	31.78	345	33.92	33.00	-223	25,070	-0.89%	大買/大賣/鉅額交易
2021/05/24	11	32.33	24	32.90	33.25	-13	23,739	-0.05%
2021/05/21	240	29.94	13	29.22	30.25	227	23,232	0.98%	大買/鉅額交易
2021/05/20	20	28.44	45	27.72	27.50	-25	22,566	-0.11%
2021/05/19	31	27.72	28	28.05	27.90	3	22,070	0.01%
2021/05/18	38	25.72	26	25.73	26.95	12	21,209	0.06%
2021/05/17	2	25.20	0	0.00	25.20	2	20,287	0.01%
2021/05/14	22	29.46	15	28.50	27.95	7	19,953	0.04%
2021/05/13	17	31.20	0	0.00	31.05	17	19,467	0.09%
2021/05/12	0	0.00	5	36.52	34.45	-5	19,082	-0.03%
2021/05/11	84	38.41	289.8	37.96	38.25	-205.8	18,559	-1.11%	大賣/鉅額交易
2021/05/10	207	34.98	4	34.99	35.55	203	16,953	1.20%	大買/鉅額交易
2021/05/07	23	30.11	17.1	31.64	32.35	5.9	16,299	0.04%
2021/05/06	0	0.00	2.2	29.40	29.45	-2.2	15,030	-0.01%
2021/05/05	0	0.00	1	28.15	28.15	-1	14,974	-0.01%
2021/05/04	1	26.10	2	26.10	26.10	-1	14,922	-0.01%
2021/05/03	2	30.50	11	30.36	29.00	-9	14,944	-0.06%
2021/04/29	0	0.00	11	28.12	29.00	-11	14,880	-0.07%
2021/04/28	0	0.00	4	27.93	28.30	-4	14,931	-0.03%
2021/04/27	4	28.69	19	28.68	28.85	-15	14,965	-0.10%
2021/04/26	5	28.46	2	28.30	28.85	3	14,986	0.02%
2021/04/23	2	27.00	15	27.10	27.00	-13	14,973	-0.09%
2021/04/22	8	34.03	0	0.00	30.00	8	15,665	0.05%
2021/04/21	22	32.83	15	32.75	33.30	7	15,530	0.05%
2021/04/20	13	29.22	24.1	29.54	30.30	-11	15,294	-0.07%
2021/04/19	1	26.75	1.1	27.55	27.55	-0.1	14,488	0.00%
2021/04/16	13	23.39	18	24.58	25.05	-5	14,367	-0.03%
2021/04/15	25.2	23.15	24	22.92	22.80	1.2	13,506	0.01%
2021/04/14	256	23.06	259	21.51	23.00	-3	13,125	-0.02%	大買/大賣/
2021/04/13	22	20.74	13.1	21.13	21.65	8.9	11,426	0.08%
2021/04/12	31	19.73	32	19.86	19.70	-1	10,992	-0.01%
2021/04/09	44	19.27	25	18.35	18.80	19	10,562	0.18%
2021/04/08	37	19.51	15.8	19.64	19.65	21.2	10,215	0.21%
2021/04/07	9	18.77	7	18.74	19.35	2	10,214	0.02%
2021/04/06	7	18.25	5	18.00	18.10	2	10,228	0.02%
2021/04/01	2	18.25	0	0.00	18.00	2	10,401	0.02%
2021/03/31	14	17.97	9	18.00	18.00	5	10,538	0.05%
2021/03/30	2	17.50	9	17.70	17.65	-7	10,717	-0.07%
2021/03/29	5	18.35	12	18.60	18.20	-7	11,215	-0.06%
2021/03/26	14	17.57	2	17.75	17.75	12	11,431	0.10%
2021/03/25	11	16.80	12	16.45	16.45	-1	11,419	-0.01%
2021/03/24	15	16.65	15	17.15	17.15	0	11,581	0.00%
2021/03/23	23	17.67	8	17.55	17.55	15	11,514	0.13%
2021/03/22	12	18.46	33	18.44	18.75	-21	10,458	-0.20%
2021/03/19	7	16.27	4	16.61	17.05	3	9,986	0.03%
2021/03/18	6	14.71	30	15.10	15.50	-24	9,503	-0.25%
2021/03/17	6	13.67	4	14.10	14.10	2	9,043	0.02%
2021/03/16	2	13.50	12	13.55	13.85	-10	8,790	-0.11%
2021/03/15	0	0.00	13	12.01	12.75	-13	8,337	-0.16%
2021/03/12	11	11.60	0	0.00	11.60	11	8,069	0.14%
2021/03/10	5.3	11.76	0	0.00	11.70	5.3	7,905	0.07%
2021/03/09	2	11.70	2	11.80	11.80	0	7,881	0.00%
2021/03/08	0	0.00	10	11.90	11.65	-10	7,835	-0.13%
2021/03/05	31	11.73	18	11.55	11.45	13	7,790	0.17%
2021/03/04	0	0.00	11	11.65	11.75	-11	7,710	-0.14%
2021/03/03	8	11.50	5	11.55	11.45	3	7,697	0.04%
2021/03/02	8	11.36	2	12.00	11.30	6	7,715	0.08%
2021/02/26	5	11.72	0	0.00	11.70	5	7,669	0.07%
2021/02/25	0	0.00	30	11.70	11.65	-30	7,613	-0.39%
2021/02/24	17	11.98	10	11.60	11.65	7	7,539	0.09%
2021/02/23	25	12.25	27	12.01	11.90	-2	7,470	-0.03%
2021/02/22	21	11.92	31	11.99	12.10	-10	7,259	-0.14%
2021/02/19	12	11.61	20	11.55	11.50	-8	7,117	-0.11%
2021/02/18	0	0.00	6	11.35	11.35	-6	6,852	-0.09%
2021/02/04	6	10.04	1	10.00	9.94	5	6,759	0.07%
2021/02/03	18	10.44	20	10.22	9.98	-2	6,780	-0.03%
2021/02/02	2	10.40	0	0.00	10.35	2	7,029	0.03%
2021/01/29	0	0.00	3	10.05	9.81	-3	6,910	-0.04%
2021/01/27	2	10.00	0	0.00	9.96	2	7,213	0.03%
2021/01/22	0	0.00	4	10.05	10.25	-4	7,138	-0.06%
2021/01/21	13	10.10	0	0.00	9.72	13	7,113	0.18%
2021/01/20	1	10.00	1	10.10	9.56	0	7,016	0.00%
2021/01/19	27	11.07	10	11.45	10.45	17	6,930	0.25%
2021/01/18	0	0.00	5	10.86	11.00	-5	6,890	-0.07%
2021/01/15	62	11.78	4	12.83	11.20	58	6,737	0.86%
2021/01/13	1	11.80	0	0.00	11.25	1	5,699	0.02%
2021/01/08	0	0.00	4	11.78	12.40	-4	5,448	-0.07%
2021/01/07	5	11.75	6	11.40	11.40	-1	5,419	-0.02%
2021/01/04	1	13.05	13	13.00	13.10	-12	5,336	-0.22%
2020/12/30	5	12.70	2	12.40	12.70	3	5,236	0.06%
2020/12/29	4	13.36	5	15.00	13.20	-1	5,090	-0.02%
2020/12/28	0	0.00	1	14.50	14.50	-1	4,900	-0.02%
2020/12/25	10	12.90	3	12.93	13.20	7	4,643	0.15%
2020/12/24	10	12.57	0	0.00	12.40	10	4,435	0.23%
2020/12/23	13	10.98	18	11.14	11.95	-5	4,179	-0.12%
2020/12/22	10	10.93	3	10.93	10.90	7	3,646	0.19%
2020/12/21	1	9.98	2	9.98	9.98	-1	3,314	-0.03%
2020/12/18	10	8.53	0	0.00	9.08	10	3,239	0.31%
2020/12/15	0	0.00	2	8.10	8.03	-2	2,864	-0.07%
2020/12/14	0	0.00	4	7.88	7.94	-4	2,668	-0.15%
2020/12/11	3	7.38	0	0.00	7.33	3	2,575	0.12%
2020/12/10	2	7.60	0	0.00	7.55	2	2,564	0.08%
2020/12/09	7	7.74	7	7.71	7.70	0	2,571	0.00%
2020/12/08	0	0.00	2	7.86	7.79	-2	2,572	-0.08%
2020/11/30	0	0.00	2	7.75	7.63	-2	2,732	-0.07%
2020/11/26	1	7.41	3	7.57	7.57	-2	2,822	-0.07%
2020/11/23	3	7.20	0	0.00	7.18	3	2,789	0.11%
2020/11/16	3	7.04	0	0.00	7.02	3	2,789	0.11%
2020/11/12	5	7.10	0	0.00	7.08	5	2,794	0.18%
2020/11/10	0	0.00	7	7.58	7.20	-7	2,747	-0.25%
2020/11/09	0	0.00	1	7.30	7.29	-1	2,431	-0.04%
2020/11/06	0	0.00	1	7.26	7.18	-1	2,383	-0.04%
2020/11/05	0	0.00	1	7.22	7.19	-1	2,383	-0.04%
2020/11/03	0	0.00	3	7.09	6.95	-3	2,005	-0.15%
2020/11/02	0	0.00	3	6.98	6.91	-3	1,889	-0.16%
2020/10/21	0	0.00	2	6.80	6.81	-2	1,665	-0.12%
2020/10/20	3	6.70	0	0.00	6.72	3	1,672	0.18%
2020/09/29	2	6.80	0	0.00	6.75	2	1,639	0.12%
2020/09/24	0	0.00	2	6.72	6.57	-2	1,825	-0.11%
2020/09/22	1	6.81	0	0.00	6.92	1	1,827	0.05%
2020/09/08	5	8.14	0	0.00	7.85	5	1,773	0.28%
2020/09/07	0	0.00	5	7.63	7.63	-5	1,641	-0.30%
2020/09/01	0	0.00	3	7.30	7.30	-3	1,740	-0.17%
2020/08/11	0	0.00	6	6.30	6.32	-6	1,502	-0.40%
2020/08/06	5	6.00	0	0.00	6.02	5	1,465	0.34%
2020/08/03	1	5.90	0	0.00	5.89	1	1,467	0.07%
2020/07/08	0	0.00	1	6.78	6.76	-1	1,498	-0.07%
2020/07/02	0	0.00	149	6.50	6.60	-149	1,250	-11.91%	大賣/鉅額交易
2020/06/30	0	0.00	1	6.38	6.39	-1	1,210	-0.08%
2020/06/18	1	6.66	0	0.00	6.54	1	1,123	0.09%
2020/06/17	1	6.55	0	0.00	6.53	1	1,107	0.09%
2020/06/16	150	6.28	0	0.00	6.31	150	1,060	14.14%	大買/鉅額交易
2020/06/09	0	0.00	1	6.72	6.55	-1	984	-0.10%
2020/06/08	1	6.30	0	0.00	6.34	1	853	0.12%
2020/06/05	1	5.43	0	0.00	5.77	1	761	0.13%
2020/04/14	0	0.00	11	5.04	5.04	-11	416	-2.64%
2020/04/09	11	4.96	0	0.00	4.99	11	404	2.72%
2019/11/08	0.7	8.43	0	0.00	8.50	0.7	164	0.39%
2019/06/06	0	0.00	0.7	8.45	8.45	-0.7	349	-0.19%
2019/04/22	0.5	9.43	0	0.00	9.48	0.5	403	0.12%
2019/04/08	0	0.00	6	9.70	9.74	-6	441	-1.36%
2019/04/03	1	9.60	10	9.66	9.69	-9	472	-1.90%
2019/03/22	0	10.50	0	0.00	10.55	0	465	0.00%
2019/03/18	5	10.80	0	0.00	10.80	5	492	1.02%
2019/03/13	3	10.60	0	0.00	10.70	3	536	0.56%
2019/03/06	1	10.50	0	0.00	10.45	1	546	0.18%
2019/03/04	1	10.50	0	0.00	10.45	1	560	0.18%
2019/02/26	0.4	10.40	0	0.00	10.45	0.4	554	0.07%
2019/02/13	1	7.13	0	0.00	7.15	1	550	0.18%
2019/02/12	0	0.00	8	7.15	7.15	-8	546	-1.46%
2019/01/09	6	7.41	0	0.00	7.40	6	713	0.84%
2018/10/11	0	0.00	20	7.41	7.45	-20	658	-3.04%
2018/09/10	0	0.00	4	7.99	7.92	-4	867	-0.46%
2018/08/30	5	8.20	5	8.19	8.18	0	871	0.00%
2018/08/24	0	0.00	2	8.05	8.09	-2	915	-0.22%
2018/08/14	20	7.50	1	7.47	7.53	19	870	2.18%
2018/08/13	0	0.00	6	7.38	7.42	-6	864	-0.69%
2018/08/07	26	8.11	20	8.03	8.00	6	820	0.73%
2018/08/01	2	7.55	0	0.00	7.58	2	756	0.26%
2018/07/30	0	0.00	0.3	7.55	7.55	-0.3	795	-0.03%
2018/06/11	0	0.00	2	7.62	7.60	-2	1,277	-0.16%
2018/03/31	0	0.00	6	7.28	7.25	-6	1,084	-0.55%
2018/03/29	2	7.29	0	0.00	7.28	2	1,051	0.19%
2018/03/23	6	7.17	0	0.00	7.17	6	677	0.89%
2018/02/26	4	8.92	0	0.00	8.93	4	559	0.72%
2018/02/21	0	0.00	0.1	8.71	8.70	-0.1	559	-0.02%
2018/01/03	0	0.00	10	9.35	9.31	-10	477	-2.09%
2018/01/02	10	9.62	0	0.00	9.54	10	454	2.20%