四維航 (5608)-永豐金-天母券商分點個股進出

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
19.00
漲跌
▼0.30
漲幅
-1.55%
成交量
1,648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(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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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	10	19.23	19.30	-10	1,824	-0.55%
2024/11/20	9	18.85	5	19.17	18.80	4	1,783	0.22%
2024/11/19	4	18.93	5	19.20	19.20	-1	1,760	-0.06%
2024/11/18	7	18.89	0	0.00	18.95	7	1,738	0.40%
2024/11/15	2	19.05	0	0.00	19.05	2	1,740	0.11%
2024/11/07	1	18.10	1	18.15	18.20	0	1,549	0.00%
2024/11/05	5	18.15	0	0.00	17.95	5	1,569	0.32%
2024/11/04	1	18.30	1	18.15	17.80	0	1,628	0.00%
2024/10/25	0	0.00	2	17.95	17.80	-2	1,733	-0.12%
2024/10/21	0.3	18.10	0	0.00	18.05	0.3	1,799	0.02%
2024/10/14	0	0.00	3	17.85	17.90	-3	1,900	-0.16%
2024/10/08	0	0.00	0	18.20	18.15	0	1,973	0.00%
2024/10/04	10	18.38	0	0.00	18.35	10	2,137	0.47%
2024/10/01	7	19.15	2	19.35	19.15	5	2,142	0.23%
2024/09/30	6	19.44	5	19.10	19.00	1	2,182	0.05%
2024/09/27	14	19.13	12	19.30	19.35	2	2,176	0.09%
2024/09/26	1	18.35	1	18.45	18.00	0	2,080	0.00%
2024/09/25	0	0.00	1	18.30	18.25	-1	2,074	-0.05%
2024/09/24	28	17.86	28	18.17	18.20	0	2,055	0.00%
2024/08/09	0.2	18.13	0	0.00	17.75	0.2	7,556	0.00%
2024/08/06	3	16.90	4	17.10	17.00	-1	8,793	-0.01%
2024/08/05	1	18.10	0	0.00	17.05	1	8,888	0.01%
2024/07/30	0	0.00	1	18.95	19.10	-1	9,205	-0.01%
2024/07/15	10	19.85	2	19.85	19.90	8	9,605	0.08%
2024/07/11	2	20.00	0	0.00	20.15	2	9,583	0.02%
2024/07/10	2	19.90	5	19.95	19.90	-3	9,594	-0.03%
2024/07/09	0	0.00	10	20.00	20.00	-10	9,601	-0.10%
2024/07/08	7	20.59	10	20.76	20.55	-3	9,615	-0.03%
2024/07/05	0	0.00	10	21.60	21.35	-10	9,522	-0.11%
2024/07/02	5	21.40	0	0.00	21.55	5	9,314	0.05%
2024/06/27	0	0.00	1	21.40	21.05	-1	9,152	-0.01%
2024/06/26	0	0.00	21	21.31	21.20	-21	9,130	-0.23%
2024/06/25	0	0.00	15	21.33	21.35	-15	9,104	-0.16%
2024/06/24	2	20.90	0	0.00	20.85	2	9,074	0.02%
2024/06/21	8	21.19	4	21.55	21.10	4	9,069	0.04%
2024/06/20	3	21.15	5	21.18	21.15	-2	9,020	-0.02%
2024/06/19	15	21.29	3	21.50	21.05	12	8,996	0.13%
2024/06/18	11	21.28	0	0.00	21.45	11	8,928	0.12%
2024/06/17	15	21.08	0	0.00	21.15	15	8,899	0.17%
2024/06/14	12	21.07	19	21.18	21.30	-7	8,865	-0.08%
2024/06/13	11	20.86	2	20.98	20.70	9	8,797	0.10%
2024/06/12	4.5	21.52	32	21.56	20.55	-27.5	8,707	-0.32%
2024/06/11	5	24.40	17	22.73	22.60	-12	8,327	-0.14%
2024/06/07	100	23.95	112	24.20	24.20	-12	7,965	-0.15%	大賣/
2024/06/06	147	24.69	95	24.25	24.20	52	7,763	0.67%	大買/
2024/06/05	6	23.72	8	23.86	24.15	-2	7,248	-0.03%
2024/06/04	1	22.50	0	0.00	22.45	1	6,881	0.01%
2024/06/03	31	22.91	2	23.48	22.90	29	6,814	0.43%
2024/05/31	2	23.48	35	23.74	23.15	-33	6,685	-0.49%
2024/05/30	0	0.00	1	24.30	23.45	-1	6,477	-0.02%
2024/05/29	21	24.40	3	24.43	23.60	18	6,203	0.29%
2024/05/28	28	23.47	28.3	23.82	23.65	-0.3	5,445	-0.01%
2024/05/27	0	0.00	3	21.30	21.80	-3	4,830	-0.06%
2024/05/24	1	20.85	2	20.80	20.75	-1	4,675	-0.02%
2024/05/23	1	20.80	0	0.00	20.60	1	4,677	0.02%
2024/05/22	0	0.00	15	21.03	21.15	-15	4,666	-0.32%
2024/05/20	0	0.00	2	20.90	20.90	-2	4,684	-0.04%
2024/05/17	0.1	21.50	2	21.45	21.30	-1.9	4,658	-0.04%
2024/05/16	6	21.77	0	0.00	21.95	6	4,568	0.13%
2024/05/15	14	22.46	12	22.32	21.70	2	4,428	0.04%
2024/05/14	9	21.71	18	21.90	22.00	-9	4,119	-0.22%
2024/05/13	14	21.43	45	21.71	21.35	-31	3,602	-0.86%
2024/05/10	13	20.39	11	20.24	20.75	2	3,189	0.06%
2024/05/09	1	20.55	0	0.00	20.30	1	2,889	0.03%
2024/05/08	42	20.10	2.2	20.31	19.85	39.8	2,730	1.46%
2024/05/07	0	0.00	5	19.70	19.70	-5	2,422	-0.21%
2024/05/06	5	19.35	0	0.00	19.40	5	2,373	0.21%
2024/05/03	0	0.00	6	19.74	19.55	-6	2,347	-0.26%
2024/04/30	8	20.01	0	0.00	20.10	8	2,282	0.35%
2024/04/29	15	19.71	0	0.00	19.55	15	2,135	0.70%
2024/04/22	0	0.00	2	19.10	18.55	-2	2,014	-0.10%
2024/04/12	0	0.00	1.2	19.37	19.45	-1.2	1,975	-0.06%
2024/04/10	1	18.60	0	0.00	18.55	1	2,156	0.05%
2024/03/28	0	0.00	0.1	18.60	18.40	-0.1	2,567	-0.01%
2024/03/22	0	0.00	2	19.00	19.05	-2	2,906	-0.07%
2024/03/15	2	19.05	1.1	18.86	19.65	0.9	3,269	0.03%
2024/03/13	0	0.00	0.1	19.45	19.40	-0.1	3,451	0.00%
2024/03/11	0	19.95	4.1	20.00	19.85	-4.1	3,991	-0.10%
2024/03/07	0	19.65	0	0.00	19.50	0	5,923	0.00%
2024/03/01	0	0.00	1	19.90	20.00	-1	7,171	-0.01%
2024/02/29	0	0.00	2	19.83	20.10	-2	7,190	-0.03%
2024/02/27	2	19.60	2	19.50	19.30	0	7,128	0.00%
2024/02/22	1	19.95	1	20.25	20.10	0	7,088	0.00%
2024/02/21	1	20.10	1	20.10	20.05	0	7,042	0.00%
2024/02/15	1	18.70	1	18.90	19.05	0	6,941	0.00%
2024/02/02	1.4	19.04	3	19.35	19.05	-1.6	6,947	-0.02%
2024/02/01	1	19.55	1	19.60	19.55	0	6,923	0.00%
2024/01/29	1	19.40	1	19.60	19.65	0	6,912	0.00%
2024/01/19	0.2	19.15	0	0.00	19.25	0.2	6,894	0.00%
2024/01/17	0.2	19.10	3	19.17	19.10	-2.8	6,882	-0.04%
2024/01/16	1	19.80	1	19.70	19.50	0	6,859	0.00%
2024/01/12	0	0.00	2	20.08	20.00	-2	6,861	-0.03%
2024/01/11	2	19.90	0	0.00	19.90	2	6,897	0.03%
2024/01/10	11.2	19.75	2	19.75	19.80	9.2	6,925	0.13%
2024/01/09	4	20.52	2	20.65	20.30	2	6,893	0.03%
2024/01/08	5	21.30	0	0.00	21.30	5	6,839	0.07%
2024/01/05	2	21.53	2	21.73	21.70	0	6,793	0.00%
2024/01/04	4	21.71	2.4	21.63	21.55	1.6	6,685	0.02%
2024/01/03	1	20.95	1	21.05	20.95	0	6,539	0.00%
2024/01/02	2	21.13	2	21.15	20.75	0	6,532	0.00%
2023/12/28	1	21.00	2	20.80	20.55	-1	6,461	-0.02%
2023/12/27	0	20.90	0	0.00	20.90	0	6,449	0.00%
2023/12/26	2	20.80	2	20.78	20.95	0	6,427	0.00%
2023/12/25	3.8	20.90	5	20.64	20.40	-1.2	6,355	-0.02%
2023/12/22	3	21.85	4	22.00	21.90	-1	6,274	-0.02%
2023/12/21	5	21.67	7.6	21.78	22.10	-2.6	6,181	-0.04%
2023/12/20	2	21.28	13	21.26	21.45	-11	6,018	-0.18%
2023/12/19	8	21.63	8	21.68	21.40	0	5,989	0.00%
2023/12/18	16	21.86	7	21.56	21.70	9	5,966	0.15%
2023/12/15	4	21.30	1	21.25	21.25	3	5,984	0.05%
2023/12/14	1	21.10	12	21.16	21.10	-11	6,033	-0.18%
2023/12/13	3	21.78	2	22.05	21.65	1	6,061	0.02%
2023/12/12	1	21.60	3	22.02	21.65	-2	6,318	-0.03%
2023/12/11	6	22.17	2	22.25	22.00	4	6,362	0.06%
2023/12/08	3	22.37	3	22.52	22.15	0	6,290	0.00%
2023/12/07	3	22.85	2	22.85	22.50	1	6,127	0.02%
2023/12/06	15	23.47	20	23.33	23.55	-5	5,917	-0.08%
2023/12/05	86	24.32	60	24.44	24.00	26	5,593	0.46%
2023/12/04	7	22.30	26.4	22.99	23.35	-19.4	4,171	-0.47%
2023/12/01	14	21.05	112.2	21.00	21.25	-98.2	3,637	-2.70%	大賣/
2023/11/30	0	0.00	2	20.30	19.95	-2	3,249	-0.06%
2023/11/29	5	19.84	0	0.00	19.80	5	3,115	0.16%
2023/11/28	0	0.00	1	20.20	20.20	-1	2,523	-0.04%
2023/11/27	0	0.00	1	18.95	18.40	-1	2,339	-0.04%
2023/11/21	0	17.95	0	0.00	17.95	0	2,395	0.00%
2023/11/13	1	17.45	0	0.00	17.30	1	3,343	0.03%
2023/11/07	0	0.00	0.3	17.95	17.90	-0.3	3,521	-0.01%
2023/10/27	0	0.00	2	18.25	18.10	-2	3,587	-0.06%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/17	1	18.70	2	18.65	18.55	-1	3,792	-0.03%
2023/10/06	2	19.53	2.1	19.60	19.60	-0.1	3,913	0.00%
2023/10/05	1	19.30	1	19.35	19.20	0	3,906	0.00%
2023/10/04	2	19.08	2	19.08	19.15	0	3,898	0.00%
2023/10/03	1	19.05	0	0.00	18.85	1	3,888	0.03%
2023/10/02	3	19.50	0	0.00	19.15	3	3,882	0.08%
2023/09/27	1	19.70	0	0.00	19.65	1	3,860	0.03%
2023/09/26	0.3	19.65	0	0.00	19.55	0.3	3,842	0.01%
2023/09/25	0	19.95	0	0.00	19.85	0	3,897	0.00%
2023/09/22	2	19.93	2	19.90	19.90	0	3,917	0.00%
2023/09/21	3	20.33	3	20.38	20.00	0	3,909	0.00%
2023/09/20	14	20.57	3	20.97	20.45	11	3,869	0.28%
2023/09/19	5	20.79	6	20.83	20.65	-1	3,679	-0.03%
2023/09/18	6	20.54	11	20.65	20.55	-5	3,597	-0.14%
2023/09/15	6	20.58	14.1	20.77	20.55	-8.1	3,512	-0.23%
2023/09/14	1	19.75	4	19.66	19.75	-3	3,182	-0.09%
2023/09/11	3	18.83	0	0.00	18.80	3	3,136	0.10%
2023/09/08	1	19.25	1.1	19.17	19.05	-0.1	3,176	0.00%
2023/09/07	3	18.97	2	18.90	18.90	1	3,159	0.03%
2023/09/01	1	19.20	0	0.00	19.05	1	3,170	0.03%
2023/08/30	1	19.35	0	0.00	19.25	1	3,199	0.03%
2023/08/29	0	0.00	1	19.35	19.65	-1	3,199	-0.03%
2023/08/24	1	20.00	2	19.70	19.70	-1	3,164	-0.03%
2023/08/23	37	20.85	35	20.10	20.25	2	3,126	0.06%
2023/08/22	9	20.14	13	19.85	20.45	-4	3,054	-0.13%
2023/08/21	44	20.23	36	20.26	20.10	8	2,924	0.27%
2023/08/18	6	19.85	8.1	20.18	20.40	-2.1	2,443	-0.09%
2023/08/15	0	0.00	4	18.10	18.15	-4	2,295	-0.17%
2023/08/14	4	17.88	2	17.55	17.55	2	2,277	0.09%
2023/08/07	0	0.00	4.3	19.18	19.25	-4.3	2,122	-0.20%
2023/08/02	0	0.00	10	19.75	19.40	-10	2,161	-0.46%
2023/08/01	2	19.70	0	0.00	19.75	2	2,201	0.09%
2023/07/31	5	19.70	0	0.00	19.55	5	2,185	0.23%
2023/07/28	3	20.05	1	20.45	20.00	2	2,149	0.09%
2023/07/27	50	19.71	1	19.75	19.70	49	2,062	2.38%
2023/07/24	4.2	19.24	2	19.05	19.00	2.2	2,014	0.11%
2023/07/21	0.2	19.95	0	0.00	19.80	0.2	1,997	0.01%
2023/07/18	3	20.48	0	0.00	20.40	3	2,023	0.15%
2023/07/11	0	0.00	0	22.85	22.85	0	2,001	0.00%
2023/07/06	0	0.00	13	23.39	23.30	-13	2,072	-0.63%
2023/07/04	5	23.60	0	0.00	23.55	5	2,185	0.23%
2023/07/03	10	23.50	11	23.57	23.50	-1	2,209	-0.05%
2023/06/30	1	23.00	1	22.85	22.90	0	2,191	0.00%
2023/06/28	1	22.65	0	0.00	22.60	1	2,201	0.05%
2023/06/20	0	0.00	2	23.43	23.35	-2	2,467	-0.08%
2023/06/08	0	0.00	3	23.60	23.55	-3	3,264	-0.09%
2023/06/06	4	23.25	0	0.00	23.15	4	3,690	0.11%
2023/06/01	0	0.00	0.4	22.50	22.50	-0.4	4,484	-0.01%
2023/05/26	1	23.30	0	0.00	23.00	1	8,096	0.01%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/08	1	23.70	18	23.55	23.40	-17	8,844	-0.19%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/05/02	3	24.88	0	0.00	24.65	3	9,054	0.03%
2023/04/28	2	25.10	1	25.10	25.10	1	9,074	0.01%
2023/04/19	35	26.38	1	26.40	26.35	34	9,142	0.37%
2023/04/17	0	27.15	0	0.00	27.30	0	9,142	0.00%
2023/04/14	0	0.00	2	27.05	27.10	-2	9,195	-0.02%
2023/04/13	10	27.00	0	0.00	26.85	10	9,191	0.11%
2023/04/12	1	27.05	0	0.00	26.95	1	9,219	0.01%
2023/04/11	2	27.10	1	27.05	27.05	1	9,229	0.01%
2023/04/07	0	0.00	8	27.09	27.25	-8	9,327	-0.09%
2023/04/06	2	26.70	2	26.65	26.60	0	9,454	0.00%
2023/03/31	2	26.38	1	26.40	26.30	1	9,552	0.01%
2023/03/30	4	26.53	0	0.00	26.30	4	10,377	0.04%
2023/03/29	0	0.00	5	26.56	26.30	-5	10,589	-0.05%
2023/03/27	2	26.90	1	26.30	27.05	1	10,957	0.01%
2023/03/24	3	26.37	0	0.00	26.40	3	11,421	0.03%
2023/03/23	7	26.27	0	0.00	26.20	7	11,589	0.06%
2023/03/22	4	27.51	2	27.25	27.10	2	11,652	0.02%
2023/03/21	4	27.33	20	27.22	27.35	-16	11,700	-0.14%
2023/03/20	20	27.50	2	27.50	27.10	18	11,728	0.15%
2023/03/17	3	27.43	0	0.00	27.45	3	11,858	0.03%
2023/03/16	5	27.75	0	0.00	27.20	5	11,863	0.04%
2023/03/15	35	28.25	86	28.47	28.10	-51	11,814	-0.43%
2023/03/14	0	0.00	40	28.27	28.55	-40	11,682	-0.34%
2023/03/13	78	28.85	5	28.83	28.85	73	11,698	0.62%
2023/03/10	19	28.87	119	28.80	28.65	-100	11,695	-0.86%	大賣/
2023/03/09	7	29.74	5	29.40	29.45	2	11,772	0.02%
2023/03/08	18	29.46	3	29.57	29.20	15	11,774	0.13%
2023/03/07	1	30.30	2	30.25	30.15	-1	11,672	-0.01%
2023/03/06	31	30.39	2	30.40	30.50	29	11,831	0.25%
2023/03/03	126	30.30	5.1	30.28	30.80	120.9	11,762	1.03%	大買/鉅額交易
2023/03/02	5	29.63	8.2	29.64	29.70	-3.2	11,512	-0.03%
2023/03/01	9	28.94	11	29.20	28.40	-2	10,692	-0.02%
2023/02/24	47	27.65	41.3	27.64	28.60	5.7	9,782	0.06%
2023/02/23	7	25.92	21.1	25.80	26.10	-14.1	8,677	-0.16%
2023/02/22	11	24.61	2	24.80	24.60	9	8,298	0.11%
2023/02/21	0	0.00	1	24.05	24.35	-1	8,256	-0.01%
2023/02/20	1	23.90	0	0.00	23.95	1	8,417	0.01%
2023/02/17	0	0.00	1	23.75	23.70	-1	8,808	-0.01%
2023/02/16	1	23.75	0.2	23.95	23.80	0.8	9,135	0.01%
2023/02/13	0	0.00	1	23.75	23.35	-1	9,331	-0.01%
2023/02/10	2	24.18	0	0.00	24.05	2	9,472	0.02%
2023/02/09	0	0.00	3	24.70	24.50	-3	9,676	-0.03%
2023/02/08	0	0.00	1	24.70	24.65	-1	9,803	-0.01%
2023/02/07	2	24.85	4	24.73	24.70	-2	9,825	-0.02%
2023/02/06	4	24.80	1	24.80	24.85	3	9,893	0.03%
2023/02/03	0	0.00	1	25.50	25.25	-1	9,994	-0.01%
2023/02/01	0	0.00	3	25.10	25.05	-3	9,828	-0.03%
2023/01/31	1	24.85	0	0.00	24.95	1	9,801	0.01%
2023/01/30	0	24.50	2	24.55	24.60	-2	9,787	-0.02%
2023/01/17	2	24.65	6	24.77	24.65	-4	9,777	-0.04%
2023/01/16	0	0.00	1	24.10	24.05	-1	9,731	-0.01%
2023/01/13	2	24.10	0	0.00	24.00	2	9,736	0.02%
2023/01/12	1	24.20	0	0.00	24.05	1	9,746	0.01%
2023/01/11	1	24.40	1	24.30	24.20	0	9,747	0.00%
2023/01/10	1	24.25	0	0.00	24.20	1	9,755	0.01%
2023/01/09	4	24.26	0	0.00	24.35	4	9,774	0.04%
2023/01/06	0	0.00	11	24.12	24.20	-11	9,808	-0.11%
2023/01/05	0	0.00	2	24.65	24.30	-2	9,838	-0.02%
2023/01/03	3	25.22	1	25.20	25.00	2	9,807	0.02%
2022/12/30	10	25.45	11	25.44	25.10	-1	9,835	-0.01%
2022/12/29	1	24.80	0	0.00	25.05	1	9,871	0.01%
2022/12/28	10	25.00	0	0.00	25.05	10	9,954	0.10%
2022/12/27	0	0.00	3	25.65	25.45	-3	9,993	-0.03%
2022/12/26	14	25.71	13	25.75	25.60	1	9,946	0.01%
2022/12/23	11	26.30	14	26.32	26.45	-3	9,782	-0.03%
2022/12/22	66	27.72	45	27.47	26.65	21	9,662	0.22%
2022/12/21	9	26.22	6	26.16	26.25	3	8,896	0.03%
2022/12/20	4	25.94	14	26.33	25.45	-10	8,722	-0.11%
2022/12/19	1	25.65	3	25.35	25.35	-2	8,595	-0.02%
2022/12/16	22	26.56	23.2	26.26	26.25	-1.2	8,458	-0.01%
2022/12/15	2	25.85	1	25.50	25.65	1	8,039	0.01%
2022/12/14	4	24.84	1	24.70	24.70	3	8,006	0.04%
2022/12/13	3	25.65	0	0.00	25.60	3	7,850	0.04%
2022/12/09	0	0.00	3.1	25.74	26.00	-3.1	7,872	-0.04%
2022/12/08	2	24.95	0	0.00	25.05	2	7,941	0.03%
2022/12/07	5	25.08	0	0.00	25.10	5	7,959	0.06%
2022/12/06	6	25.35	14	25.23	25.15	-8	7,863	-0.10%
2022/12/05	0	0.00	65	25.55	25.60	-65	7,800	-0.83%
2022/12/02	4	25.91	37	25.80	25.80	-33	7,704	-0.43%
2022/12/01	4	26.44	5.2	25.72	26.15	-1.2	7,618	-0.02%
2022/11/30	2	25.15	43	25.10	25.10	-41	7,320	-0.56%
2022/11/29	0	0.00	3	24.85	25.25	-3	7,262	-0.04%
2022/11/28	44	25.13	3	24.98	24.80	41	7,178	0.57%
2022/11/25	11	24.80	7.1	25.00	24.80	3.9	6,882	0.06%
2022/11/24	20.3	24.28	4	24.00	23.95	16.3	6,605	0.25%
2022/11/23	0.1	23.65	0	0.00	23.65	0.1	6,241	0.00%
2022/11/22	4	23.38	0	0.00	23.15	4	6,260	0.06%
2022/11/17	0	0.00	2.3	25.20	25.00	-2.3	6,069	-0.04%
2022/11/16	4	24.99	12	25.33	24.95	-8	6,012	-0.13%
2022/11/15	10	24.85	10.2	25.30	24.95	-0.2	5,867	0.00%
2022/11/14	110	24.60	32.2	23.93	24.50	77.8	5,499	1.41%	大買/
2022/11/11	2	23.05	1	23.40	22.90	1	5,274	0.02%
2022/11/10	0	0.00	4	23.43	23.00	-4	5,219	-0.08%
2022/11/09	0	0.00	2	23.05	23.35	-2	5,225	-0.04%
2022/11/08	32	23.58	20	23.75	23.20	12	5,211	0.23%
2022/11/07	20	22.83	11.2	23.12	23.50	8.8	5,072	0.17%
2022/11/02	18	22.29	0	0.00	22.00	18	4,731	0.38%
2022/11/01	8.2	22.29	5	22.40	22.00	3.2	4,681	0.07%
2022/10/28	0	0.00	1	23.75	23.45	-1	4,610	-0.02%
2022/10/27	0	0.00	0.7	24.15	24.25	-0.7	4,627	-0.01%
2022/10/25	1	24.65	0	0.00	24.35	1	4,668	0.02%
2022/10/19	0	0.00	2	24.85	24.85	-2	4,701	-0.04%
2022/10/14	3	25.25	0	0.00	25.30	3	4,938	0.06%
2022/10/11	0	27.50	0	0.00	27.30	0	5,033	0.00%
2022/10/06	6	27.96	7	28.03	28.20	-1	5,012	-0.02%
2022/10/05	3	27.72	2	27.90	27.80	1	4,976	0.02%
2022/10/04	0	0.00	2.4	26.71	27.05	-2.4	4,909	-0.05%
2022/10/03	10	24.45	10	25.00	25.10	0	4,834	0.00%
2022/09/29	0	0.00	4	24.50	24.40	-4	4,901	-0.08%
2022/09/28	6.4	24.69	6	25.10	24.10	0.4	4,936	0.01%
2022/09/27	0.2	26.40	0	0.00	26.55	0.2	4,900	0.00%
2022/09/26	16	27.10	15	26.60	26.60	1	4,929	0.02%
2022/09/23	1	28.70	2	28.80	28.65	-1	4,933	-0.02%
2022/09/22	1	28.15	6	28.51	28.15	-5	4,893	-0.10%
2022/09/20	0	0.00	1	27.65	27.40	-1	4,735	-0.02%
2022/09/19	11	27.86	30	27.55	27.40	-19	4,889	-0.39%
2022/09/16	7	28.35	5	28.57	29.00	2	4,918	0.04%
2022/09/15	29	28.28	7.1	28.33	28.40	21.9	4,890	0.45%
2022/09/14	3	27.05	5	27.17	27.15	-2	4,792	-0.04%
2022/09/13	2	27.00	0	0.00	26.70	2	4,781	0.04%
2022/09/12	0	0.00	5	27.67	27.05	-5	4,898	-0.10%
2022/09/08	0	0.00	2	26.75	26.45	-2	4,919	-0.04%
2022/09/07	5	26.47	2	26.90	26.90	3	4,965	0.06%
2022/09/06	0	0.00	2	27.25	27.15	-2	4,974	-0.04%
2022/09/05	2	26.50	0	0.00	26.10	2	4,966	0.04%
2022/09/02	2.2	27.30	0	0.00	26.20	2.2	5,028	0.04%
2022/09/01	3.1	27.70	10	27.60	27.35	-6.9	5,040	-0.14%
2022/08/31	2	27.90	8	28.34	28.25	-6	5,093	-0.12%
2022/08/30	2	28.25	0	0.00	28.40	2	5,074	0.04%
2022/08/29	1.4	28.54	2	28.55	28.30	-0.7	5,086	-0.01%
2022/08/22	0	0.00	15	30.75	30.70	-15	5,367	-0.28%
2022/08/19	1	32.30	20	31.90	31.85	-19	5,425	-0.35%
2022/08/18	20	32.35	10	32.60	32.35	10	5,535	0.18%
2022/08/16	15	31.68	1	31.80	31.15	14	5,937	0.24%
2022/08/15	11	31.92	1	31.85	32.10	10	6,298	0.16%
2022/08/04	0	0.00	5	29.50	29.85	-5	6,843	-0.07%
2022/07/29	0	0.00	5	31.50	31.55	-5	7,651	-0.07%
2022/07/28	2	31.40	0	0.00	31.40	2	7,832	0.03%
2022/07/27	10	31.48	0	0.00	31.75	10	8,157	0.12%
2022/07/19	4	33.35	0	0.00	33.30	4	9,059	0.04%
2022/07/18	1	32.10	0	0.00	31.95	1	9,250	0.01%
2022/07/14	100	31.65	103	32.14	32.15	-3	11,848	-0.03%	大賣/
2022/07/13	0	0.00	1	31.95	31.65	-1	12,520	-0.01%
2022/07/12	1.1	30.37	0	0.00	30.40	1.1	12,663	0.01%
2022/07/05	0	0.00	1.1	31.03	31.55	-1.1	13,081	-0.01%
2022/07/01	1.1	29.88	0	0.00	29.30	1.1	13,082	0.01%
2022/06/29	4	32.88	4	32.91	32.75	0	12,971	0.00%
2022/06/28	0	0.00	1	33.60	33.80	-1	12,960	-0.01%
2022/06/27	18	34.54	16.1	34.62	34.65	1.9	12,946	0.01%
2022/06/24	0	0.00	5	32.55	32.30	-5	12,844	-0.04%
2022/06/23	0.1	32.50	16	32.03	31.90	-15.9	12,823	-0.12%
2022/06/22	1.1	33.05	0	0.00	33.00	1.1	12,847	0.01%
2022/06/20	0.3	35.05	3	36.73	34.00	-2.7	12,761	-0.02%
2022/06/17	2	37.70	0	0.00	37.65	2	12,687	0.02%
2022/06/15	1	40.10	0	0.00	39.50	1	12,767	0.01%
2022/06/14	2.3	38.82	8	39.00	39.60	-5.7	12,968	-0.04%
2022/06/13	2.5	40.58	0	0.00	40.05	2.5	13,235	0.02%
2022/06/10	2.4	42.19	1	42.15	42.30	1.4	13,667	0.01%
2022/06/09	1.1	43.08	0	0.00	43.10	1.1	14,312	0.01%
2022/06/08	3	44.35	0	0.00	44.35	3	15,286	0.02%
2022/06/06	1	45.70	1	45.35	44.50	0	17,329	0.00%
2022/06/01	0	0.00	25	45.25	44.95	-25	17,605	-0.14%
2022/05/31	5	44.65	3	44.70	44.55	2	17,930	0.01%
2022/05/30	20	44.93	1	44.95	44.85	19	18,006	0.11%
2022/05/26	1	45.00	0	0.00	45.15	1	18,374	0.01%
2022/05/25	1	45.50	0	0.00	45.00	1	19,013	0.01%
2022/05/24	0	0.00	1.1	45.28	45.10	-1.1	19,477	-0.01%
2022/05/23	13	44.96	10.1	45.11	44.75	2.9	19,728	0.01%
2022/05/19	1	42.30	1	42.80	43.00	0	20,738	0.00%
2022/05/18	1	43.55	2	43.40	43.35	-1	21,265	0.00%
2022/05/16	14	43.20	16	42.93	43.65	-2	21,284	-0.01%
2022/05/13	1	43.80	1	43.25	43.35	0	21,195	0.00%
2022/05/12	6	44.23	6	45.31	42.75	0	21,177	0.00%
2022/05/11	1.1	44.21	5	44.74	44.80	-4	21,046	-0.02%
2022/05/10	12	45.35	9	45.33	45.20	3	21,060	0.01%
2022/05/09	2	44.88	10	44.85	44.40	-8	20,835	-0.04%
2022/05/06	1.1	46.53	3	46.47	46.25	-1.9	20,764	-0.01%
2022/05/05	18	46.56	16	45.83	46.25	2	20,663	0.01%
2022/05/04	48	45.67	49.1	45.69	45.30	-1.1	20,480	-0.01%
2022/05/03	11	44.00	7	43.77	44.05	4	20,208	0.02%
2022/04/29	2	44.83	9	45.22	44.50	-7	20,137	-0.03%
2022/04/27	6	43.69	4	42.98	43.15	2	19,857	0.01%
2022/04/26	5	43.82	6	44.22	43.40	-1	19,656	-0.01%
2022/04/25	27	45.32	52	45.23	45.25	-25	19,467	-0.13%
2022/04/22	4	49.33	25	49.18	48.70	-21	19,228	-0.11%
2022/04/21	70	49.47	57.7	49.63	49.00	12.3	18,969	0.06%
2022/04/20	119	50.16	144.1	49.92	48.25	-25.1	18,197	-0.14%	大買/大賣/
2022/04/19	117	47.55	115	47.92	47.25	2	16,420	0.01%	大買/大賣/
2022/04/18	9	46.56	5	46.16	45.40	4	15,772	0.03%
2022/04/15	7	46.16	14	46.00	45.60	-7	15,688	-0.04%
2022/04/14	2	44.45	0	0.00	44.10	2	15,270	0.01%
2022/04/13	1	43.80	21	43.66	43.55	-20	15,274	-0.13%
2022/04/12	0	0.00	5	42.60	42.95	-5	15,396	-0.03%
2022/04/08	1	42.95	8	42.71	42.90	-7	15,461	-0.05%
2022/04/07	1	41.30	0	0.00	41.00	1	15,455	0.01%
2022/04/06	0	0.00	10	42.90	42.80	-10	15,481	-0.06%
2022/03/30	0	0.00	4	44.10	44.00	-4	15,630	-0.03%
2022/03/29	5	44.04	0	0.00	44.10	5	15,639	0.03%
2022/03/28	10	43.87	0	0.00	44.05	10	15,700	0.06%
2022/03/25	0	0.00	2	43.05	43.10	-2	15,880	-0.01%
2022/03/22	5	44.85	0	0.00	44.90	5	16,094	0.03%
2022/03/21	18	45.17	0	45.30	45.40	18	16,239	0.11%
2022/03/18	1	45.30	2.1	45.08	45.00	-1.1	16,282	-0.01%
2022/03/17	6	44.86	0	0.00	45.80	6	16,302	0.04%
2022/03/16	2.1	45.25	0	0.00	44.45	2.1	16,384	0.01%
2022/03/15	21	47.24	3	46.20	45.20	18	16,604	0.11%
2022/03/14	13	48.70	28	48.78	47.80	-15	16,799	-0.09%
2022/03/11	39	47.62	13	47.03	48.15	26	16,313	0.16%
2022/03/10	66	47.70	84	47.60	47.10	-18	15,460	-0.12%
2022/03/09	18	44.26	18	44.15	45.10	0	14,030	0.00%
2022/03/08	0	0.00	3	41.10	41.00	-3	14,081	-0.02%
2022/03/07	3	44.73	1	45.50	43.05	2	13,978	0.01%
2022/03/04	6	45.54	25.2	45.65	45.25	-19.2	13,893	-0.14%
2022/03/03	2	44.88	3	45.02	44.95	-1	13,591	-0.01%
2022/03/02	11.2	45.63	10	45.47	44.50	1.2	13,513	0.01%
2022/03/01	30	44.70	9	44.94	44.80	21	13,411	0.16%
2022/02/25	77	45.90	84	45.56	44.50	-7	13,260	-0.05%
2022/02/24	20	44.69	16	45.04	43.95	4	12,558	0.03%
2022/02/23	24	44.18	24	44.38	44.10	0	11,928	0.00%
2022/02/22	2	44.05	3	42.00	41.95	-1	11,487	-0.01%
2022/02/21	82	46.22	50	46.26	43.80	32	11,259	0.28%
2022/02/18	8	41.81	8.1	42.17	44.30	-0.1	10,238	0.00%
2022/02/16	0	0.00	1	40.10	41.00	-1	9,903	-0.01%
2022/02/15	2	39.85	1	39.75	39.70	1	9,942	0.01%
2022/02/10	13.1	39.98	12	39.83	40.45	1.1	10,322	0.01%
2022/02/08	0	0.00	4.2	39.47	38.95	-4.2	10,534	-0.04%
2022/02/07	2	38.63	9.3	37.10	39.05	-7.3	10,725	-0.07%
2022/01/26	0	35.75	0	0.00	35.60	0	11,122	0.00%
2022/01/25	0.1	35.75	12	35.75	35.30	-11.9	11,231	-0.11%
2022/01/24	0	0.00	4	36.84	37.05	-4	11,282	-0.04%
2022/01/21	2.1	36.67	0	0.00	36.70	2.1	11,408	0.02%
2022/01/20	1	38.15	7	38.60	38.50	-6	11,467	-0.05%
2022/01/19	0.4	38.85	5	39.00	38.45	-4.6	11,563	-0.04%
2022/01/17	2	39.60	0	0.00	39.50	2	11,855	0.02%
2022/01/14	2	39.80	0	0.00	40.00	2	12,072	0.02%
2022/01/12	0.1	40.20	3.4	40.94	41.20	-3.3	12,267	-0.03%
2022/01/11	2.1	41.17	0	0.00	40.95	2.1	12,517	0.02%
2022/01/10	2	40.75	3	40.80	40.90	-1	12,993	-0.01%
2022/01/07	0.1	42.35	0	0.00	41.90	0.1	13,083	0.00%
2022/01/06	0	0.00	1.1	43.14	43.00	-1.1	13,411	-0.01%
2022/01/05	1	44.85	0	0.00	43.70	1	13,643	0.01%
2022/01/04	5	44.20	0	0.00	44.65	5	13,686	0.04%
2022/01/03	0	0.00	1	44.55	44.20	-1	14,030	-0.01%
2021/12/30	1	45.35	41	45.09	45.20	-40	14,555	-0.27%
2021/12/29	20.1	45.25	2	45.58	45.40	18.1	14,770	0.12%
2021/12/28	2	46.70	3.8	46.93	45.90	-1.8	15,060	-0.01%
2021/12/27	6	46.34	0	0.00	46.10	6	15,409	0.04%
2021/12/23	0	0.00	0.1	47.85	46.85	-0.1	16,080	0.00%
2021/12/22	16	47.71	1	47.85	47.60	15	16,309	0.09%
2021/12/21	12	48.00	0	0.00	48.30	12	16,421	0.07%
2021/12/20	3	46.67	2	46.55	46.70	1	16,321	0.01%
2021/12/17	4	47.30	1	47.30	46.45	3	16,507	0.02%
2021/12/16	0	0.00	2	47.48	46.40	-2	16,710	-0.01%
2021/12/15	2	46.23	3	46.42	46.75	-1	16,713	-0.01%
2021/12/14	2	45.15	12	45.84	44.70	-10	16,837	-0.06%
2021/12/13	0	0.00	20.4	47.32	47.00	-20.4	17,025	-0.12%
2021/12/10	5.1	48.26	0	0.00	48.15	5.1	17,372	0.03%
2021/12/09	60.2	51.09	16	51.24	51.00	44.2	17,736	0.25%
2021/12/08	52.2	49.65	90.4	50.17	50.20	-38.3	17,981	-0.21%
2021/12/07	2	44.63	1	45.15	45.80	1	17,768	0.01%
2021/12/06	1	44.20	5	44.42	43.80	-4	18,102	-0.02%
2021/12/03	1	43.85	2	44.68	43.25	-1	18,761	-0.01%
2021/12/02	12	44.73	1	43.05	44.05	11	19,708	0.06%
2021/12/01	1	42.10	0	0.00	42.45	1	19,899	0.01%
2021/11/30	5	42.17	54	42.55	42.70	-49	20,658	-0.24%
2021/11/29	2	41.10	1	40.75	40.75	1	21,644	0.00%
2021/11/26	3	41.70	0	0.00	41.20	3	22,686	0.01%
2021/11/25	6	43.51	6	43.88	42.85	0	23,768	0.00%
2021/11/24	0	0.00	1	43.10	43.60	-1	25,368	0.00%
2021/11/23	1	42.50	0	0.00	42.50	1	25,959	0.00%
2021/11/22	0	0.00	8	43.44	43.15	-8	27,384	-0.03%
2021/11/19	2	42.78	0	0.00	42.40	2	28,767	0.01%
2021/11/18	2	43.30	5	43.49	43.00	-3	30,998	-0.01%
2021/11/17	4	42.99	1	43.30	43.05	3	31,371	0.01%
2021/11/16	7	43.88	10	43.98	44.20	-3	32,589	-0.01%
2021/11/12	1	42.00	3	42.83	42.55	-2	35,327	-0.01%
2021/11/11	14	42.71	0	0.00	41.50	14	35,478	0.04%
2021/11/10	12	43.80	0	0.00	43.35	12	35,594	0.03%
2021/11/09	2	45.00	18	44.73	43.90	-16	35,942	-0.04%
2021/11/08	10	43.85	6	43.81	44.30	4	35,955	0.01%
2021/11/05	30	42.90	32	43.34	43.30	-2	36,121	-0.01%
2021/11/04	21	44.02	23	43.32	42.90	-2	36,514	-0.01%
2021/11/03	55	43.50	59	42.66	43.45	-4	37,824	-0.01%
2021/11/02	8	41.49	10	41.94	41.10	-2	38,083	-0.01%
2021/11/01	3	41.15	2	41.73	41.10	1	38,111	0.00%
2021/10/29	3	40.70	3	40.98	40.80	0	38,187	0.00%
2021/10/28	1	40.75	2	41.40	40.20	-1	38,417	0.00%
2021/10/27	2	40.88	1	41.00	40.65	1	38,808	0.00%
2021/10/26	3	41.58	1	41.90	42.00	2	39,488	0.01%
2021/10/25	0	0.00	7	42.13	42.00	-7	40,330	-0.02%
2021/10/22	3.2	41.76	8	41.13	41.10	-4.8	40,941	-0.01%
2021/10/21	0	0.00	1	43.60	43.30	-1	41,212	0.00%
2021/10/20	8.2	43.74	4	43.40	43.20	4.2	41,449	0.01%
2021/10/19	4	44.86	4	44.81	44.10	0	41,844	0.00%
2021/10/18	20	44.90	64	43.75	45.65	-44	42,166	-0.10%
2021/10/15	12	43.67	0	0.00	44.30	12	42,403	0.03%
2021/10/14	5	42.92	12	44.17	44.20	-7	42,793	-0.02%
2021/10/13	31	45.86	30	46.72	43.50	1	42,883	0.00%
2021/10/12	7	45.60	4	46.91	45.90	3	44,043	0.01%
2021/10/08	30	48.65	13	48.04	48.70	17	44,735	0.04%
2021/10/07	47	47.76	45	47.98	48.50	2	45,111	0.00%
2021/10/06	8	46.25	2	46.00	45.00	6	45,156	0.01%
2021/10/05	0	0.00	7	47.50	47.85	-7	45,594	-0.02%
2021/10/04	11	50.75	17	48.82	47.00	-6	46,100	-0.01%
2021/10/01	57	56.73	22	55.09	53.00	35	47,629	0.07%
2021/09/30	6	57.00	10	57.08	58.40	-4	49,158	-0.01%
2021/09/29	84	56.78	77	55.23	54.70	7	48,845	0.01%
2021/09/28	8	55.70	1	55.70	55.50	7	48,637	0.01%
2021/09/27	7	58.47	3	59.00	58.20	4	48,523	0.01%
2021/09/24	21	59.16	22	59.35	58.60	-1	48,505	0.00%
2021/09/23	10	59.32	3	59.70	58.10	7	48,309	0.01%
2021/09/22	1	56.10	5	56.84	57.70	-4	48,010	-0.01%
2021/09/17	2	57.90	6	57.95	58.00	-4	47,987	-0.01%
2021/09/16	47	57.58	44	57.94	57.30	3	47,791	0.01%
2021/09/15	16	59.21	6	59.45	59.20	10	47,790	0.02%
2021/09/14	43	62.65	44	62.08	59.10	-1	47,320	0.00%
2021/09/13	52	62.06	58	62.18	61.50	-6	47,114	-0.01%
2021/09/10	26	60.32	29	60.28	59.80	-3	46,563	-0.01%
2021/09/09	25	59.53	26	59.51	59.90	-1	46,502	0.00%
2021/09/08	32	58.40	34	58.65	60.30	-2	48,879	0.00%
2021/09/07	63	59.20	63	59.42	57.60	0	50,797	0.00%
2021/09/06	22	59.84	19	57.90	55.80	3	52,497	0.01%
2021/09/03	14	61.76	14	61.08	60.70	0	54,167	0.00%
2021/09/02	46	61.87	42	62.41	63.80	4	54,218	0.01%
2021/09/01	12	63.81	48	64.09	61.90	-36	55,198	-0.07%
2021/08/31	68	68.04	33	67.49	67.70	35	54,516	0.06%
2021/08/30	115	67.49	107	68.10	67.00	8	53,818	0.01%	大買/大賣/
2021/08/27	67.1	64.80	24	65.64	64.30	43.1	52,661	0.08%
2021/08/26	95	67.15	92.1	67.05	66.60	2.9	52,777	0.01%
2021/08/25	74	63.44	188.1	63.32	65.70	-114.1	52,918	-0.22%	大賣/鉅額交易
2021/08/24	227	63.51	178.1	63.91	63.80	48.9	52,005	0.09%	大買/大賣/
2021/08/23	0	0.00	58.1	59.13	60.50	-58.1	50,543	-0.11%
2021/08/20	104	54.17	61	54.30	55.00	43	51,324	0.08%	大買/
2021/08/19	81	54.86	75.4	54.77	51.70	5.6	51,051	0.01%
2021/08/18	61	50.24	53	51.15	52.40	8	50,007	0.02%
2021/08/17	15	49.23	12	49.65	47.70	3	50,557	0.01%
2021/08/16	12	49.75	17	49.37	48.50	-5	50,984	-0.01%
2021/08/13	33	50.61	34	50.80	49.50	-1	51,529	0.00%
2021/08/12	22	49.65	13	50.04	50.30	9	51,812	0.02%
2021/08/11	3	47.93	19.1	49.67	49.10	-16.1	52,430	-0.03%
2021/08/10	23	53.07	23	51.46	50.40	0	52,970	0.00%
2021/08/09	33	54.02	30	53.08	52.10	3	52,740	0.01%
2021/08/06	52	53.49	63	53.62	54.10	-11	51,535	-0.02%
2021/08/05	14	49.73	52	50.21	49.20	-38	51,190	-0.07%
2021/08/04	6.4	51.13	8	51.58	50.90	-1.6	51,652	0.00%
2021/08/03	61	52.09	8	52.03	51.20	53	53,098	0.10%
2021/08/02	15	49.92	34.1	50.13	51.00	-19.1	53,338	-0.04%
2021/07/30	30	53.74	10	52.85	50.00	20	54,107	0.04%
2021/07/29	113	53.82	21	52.36	54.40	92	53,367	0.17%	大買/
2021/07/28	25	47.31	25	48.47	49.50	0	52,449	0.00%
2021/07/27	23	47.85	20.1	48.55	46.50	2.9	51,673	0.01%
2021/07/26	16	51.39	12	50.79	49.30	4	51,299	0.01%
2021/07/23	18	50.86	17	52.09	53.50	1	50,976	0.00%
2021/07/22	16	49.63	21	50.34	49.85	-5	50,458	-0.01%
2021/07/21	48	54.18	50	53.90	51.70	-2	49,923	0.00%
2021/07/20	21	54.51	7	55.44	56.40	14	49,293	0.03%
2021/07/19	24	55.38	25	55.51	55.10	-1	48,920	0.00%
2021/07/16	58.2	57.83	56	57.26	55.00	2.2	48,672	0.00%
2021/07/15	8	54.74	18.1	55.37	55.90	-10.1	47,599	-0.02%
2021/07/14	24	51.84	37	51.86	50.90	-13	47,513	-0.03%
2021/07/13	17	56.16	8	57.79	54.40	9	46,883	0.02%
2021/07/12	21	63.26	29	63.37	60.40	-8	47,094	-0.02%
2021/07/09	17	64.92	8	67.64	62.70	9	46,827	0.02%
2021/07/08	78.1	71.45	60.1	71.52	68.30	18	47,679	0.04%
2021/07/07	42	71.99	98.6	73.95	71.10	-56.6	46,134	-0.12%
2021/07/06	6	63.63	59	67.10	69.30	-53	44,771	-0.12%
2021/07/05	3	62.57	60	62.26	63.00	-57	45,005	-0.13%
2021/07/02	15	70.67	0	0.00	67.50	15	45,037	0.03%
2021/07/01	52	66.90	2.1	68.90	69.00	49.9	45,081	0.11%
2021/06/30	0	0.00	14	63.44	63.90	-14	45,006	-0.03%
2021/06/29	42	60.66	2	60.00	59.00	40	44,970	0.09%
2021/06/28	54	62.46	6	61.00	62.20	48	44,934	0.11%
2021/06/25	16	60.21	0	0.00	59.40	16	44,861	0.04%
2021/06/24	6	61.83	25	56.89	60.90	-19	44,838	-0.04%
2021/06/23	3	62.10	0	0.00	62.10	3	44,587	0.01%
2021/06/22	25.4	68.71	14.2	68.98	68.90	11.2	44,606	0.03%
2021/06/21	7	62.44	9.2	61.45	63.80	-2.2	44,233	-0.01%
2021/06/18	26.2	56.56	19.3	55.62	58.00	6.9	45,082	0.02%
2021/06/17	174	51.19	275.6	51.70	52.80	-101.6	45,290	-0.22%	大買/大賣/鉅額交易
2021/06/16	148	46.92	164.3	47.48	48.05	-16.3	42,907	-0.04%	大買/大賣/
2021/06/15	107.1	41.67	106	41.93	43.70	1.1	40,585	0.00%	大買/大賣/
2021/06/11	122	38.60	78	38.40	39.75	44	37,979	0.12%	大買/
2021/06/10	50	37.16	11	35.99	36.15	39	36,106	0.11%
2021/06/09	58	37.66	66	37.77	36.60	-8	35,605	-0.02%
2021/06/08	21	36.90	10	36.43	36.90	11	33,536	0.03%
2021/06/07	21	33.90	18	34.09	33.55	3	33,183	0.01%
2021/06/04	13	36.73	17	36.66	35.45	-4	32,705	-0.01%
2021/06/03	37	38.75	28	38.76	38.30	9	32,180	0.03%
2021/06/02	99	38.13	138	38.16	37.70	-39	31,370	-0.12%	大賣/
2021/06/01	50	36.27	32	35.80	36.60	18	29,844	0.06%
2021/05/31	25	37.16	91.1	37.19	35.20	-66.1	29,322	-0.23%
2021/05/28	136	36.58	120	36.37	36.25	16	28,468	0.06%	大買/大賣/
2021/05/27	79.1	35.80	27	36.26	35.55	52.1	27,260	0.19%
2021/05/26	42	33.77	50	34.00	34.70	-8	26,202	-0.03%
2021/05/25	28	34.34	37	35.92	33.00	-9	25,070	-0.04%
2021/05/24	62	30.46	31.4	32.60	33.25	30.6	23,739	0.13%
2021/05/21	25	28.91	24	29.37	30.25	1	23,232	0.00%
2021/05/20	29	28.51	33	28.72	27.50	-4	22,566	-0.02%
2021/05/19	43	28.50	46	28.51	27.90	-3	22,070	-0.01%
2021/05/18	86	27.05	89	27.16	26.95	-3	21,209	-0.01%
2021/05/17	8	25.39	4	25.20	25.20	4	20,287	0.02%
2021/05/14	3	29.17	9.5	29.09	27.95	-6.5	19,953	-0.03%
2021/05/13	15	31.18	10	31.74	31.05	5	19,467	0.03%
2021/05/12	11	35.20	12	36.73	34.45	-1	19,082	-0.01%
2021/05/11	59	38.29	66.6	38.98	38.25	-7.6	18,559	-0.04%
2021/05/10	11	34.31	11	34.60	35.55	0	16,953	0.00%
2021/05/07	8	30.55	12	31.28	32.35	-4	16,299	-0.02%
2021/05/06	0	0.00	2	29.50	29.45	-2	15,030	-0.01%
2021/05/05	0	0.00	6	27.58	28.15	-6	14,974	-0.04%
2021/05/04	0	0.00	20	29.00	26.10	-20	14,922	-0.13%
2021/05/03	2	29.40	2	30.55	29.00	0	14,944	0.00%
2021/04/29	1	27.90	2	28.80	29.00	-1	14,880	-0.01%
2021/04/27	1	29.00	10	28.60	28.85	-9	14,965	-0.06%
2021/04/26	30	27.75	27.5	28.33	28.85	2.5	14,986	0.02%
2021/04/23	31	27.22	1	27.00	27.00	30	14,973	0.20%
2021/04/22	13	33.50	3	33.07	30.00	10	15,665	0.06%
2021/04/21	9	32.71	28	33.27	33.30	-19	15,530	-0.12%
2021/04/20	26	29.85	36	30.27	30.30	-10	15,294	-0.07%
2021/04/19	1	26.95	1	27.55	27.55	0	14,488	0.00%
2021/04/16	27	23.90	75	24.55	25.05	-48	14,367	-0.33%
2021/04/15	17	22.87	35	23.30	22.80	-18	13,506	-0.13%
2021/04/14	56	22.65	35	23.49	23.00	21	13,125	0.16%
2021/04/13	3	21.15	35	21.40	21.65	-32	11,426	-0.28%
2021/04/12	2	19.75	22	19.77	19.70	-20	10,992	-0.18%
2021/04/09	17	19.49	29	18.61	18.80	-12	10,562	-0.11%
2021/04/08	0	0.00	1	19.55	19.65	-1	10,215	-0.01%
2021/04/07	2	18.73	4	19.38	19.35	-2	10,214	-0.02%
2021/04/06	0	0.00	5	18.32	18.10	-5	10,228	-0.05%
2021/03/31	0	0.00	1	18.25	18.00	-1	10,538	-0.01%
2021/03/30	3	17.63	4	17.78	17.65	-1	10,717	-0.01%
2021/03/29	28	18.56	0	0.00	18.20	28	11,215	0.25%
2021/03/26	0	0.00	1	17.35	17.75	-1	11,431	-0.01%
2021/03/25	1	16.80	0	0.00	16.45	1	11,419	0.01%
2021/03/24	3	16.80	2	17.13	17.15	1	11,581	0.01%
2021/03/23	59	19.03	47	19.60	17.55	12	11,514	0.10%
2021/03/22	26	18.32	52	18.75	18.75	-26	10,458	-0.25%
2021/03/19	2	16.80	42	17.05	17.05	-40	9,986	-0.40%
2021/03/18	0	0.00	83	14.69	15.50	-83	9,503	-0.87%
2021/03/17	76	13.59	4	13.69	14.10	72	9,043	0.80%
2021/03/16	16	13.57	37	13.44	13.85	-21	8,790	-0.24%
2021/03/15	22	12.18	30	12.13	12.75	-8	8,337	-0.10%
2021/03/12	24	11.67	19	11.85	11.60	5	8,069	0.06%
2021/03/11	18	11.76	0	0.00	11.75	18	8,026	0.22%
2021/03/10	2	11.70	1	11.85	11.70	1	7,905	0.01%
2021/03/09	0	0.00	6	11.88	11.80	-6	7,881	-0.08%
2021/03/08	5	11.75	10.7	11.88	11.65	-5.7	7,835	-0.07%
2021/03/05	7	11.65	0	0.00	11.45	7	7,790	0.09%
2021/03/04	7	11.44	26	11.62	11.75	-19	7,710	-0.25%
2021/03/03	8	11.26	8	11.50	11.45	0	7,697	0.00%
2021/03/02	19	11.83	0	0.00	11.30	19	7,715	0.25%
2021/02/26	30	11.40	78	11.83	11.70	-48	7,669	-0.63%
2021/02/25	46	11.79	0	0.00	11.65	46	7,613	0.60%
2021/02/24	5	11.71	4	11.65	11.65	1	7,539	0.01%
2021/02/23	6	11.93	0	0.00	11.90	6	7,470	0.08%
2021/02/22	2	12.05	4	12.13	12.10	-2	7,259	-0.03%
2021/02/19	2	11.75	10	11.88	11.50	-8	7,117	-0.11%
2021/02/17	1	10.30	2	10.05	10.35	-1	6,787	-0.01%
2021/02/03	0	0.00	1	9.99	9.98	-1	6,780	-0.01%
2021/02/02	11	10.49	2	10.35	10.35	9	7,029	0.13%
2021/01/21	0	9.92	0	0.00	9.72	0	7,113	0.00%
2021/01/20	0	0.00	2	10.55	9.56	-2	7,016	-0.03%
2021/01/19	2	10.45	0	0.00	10.45	2	6,930	0.03%
2021/01/15	16	12.91	0.1	11.60	11.20	15.9	6,737	0.24%
2021/01/13	1	11.55	2	11.43	11.25	-1	5,699	-0.02%
2021/01/12	0	0.00	1	12.20	12.05	-1	5,508	-0.02%
2021/01/11	2	12.85	0	0.00	12.85	2	5,484	0.04%
2020/12/29	10	14.70	0	0.00	13.20	10	5,090	0.20%
2020/12/28	1	14.40	20	14.50	14.50	-19	4,900	-0.39%
2020/12/25	2	12.80	49	12.94	13.20	-47	4,643	-1.01%
2020/12/22	0	0.00	2	10.95	10.90	-2	3,646	-0.05%
2020/12/16	0	0.00	11	8.27	8.48	-11	2,959	-0.37%
2020/12/15	5	8.30	0	0.00	8.03	5	2,864	0.17%
2020/12/14	0	0.00	45	7.80	7.94	-45	2,668	-1.69%
2020/12/11	15	7.47	10	7.48	7.33	5	2,575	0.19%
2020/12/10	8	7.57	1	7.81	7.55	7	2,564	0.27%
2020/12/09	10	7.74	2	7.77	7.70	8	2,571	0.31%
2020/12/08	38	7.82	33	7.76	7.79	5	2,572	0.19%
2020/12/07	5	7.26	0	0.00	7.40	5	2,475	0.20%
2020/12/04	5	7.42	0	0.00	7.37	5	2,501	0.20%
2020/12/03	10	7.48	0	0.00	7.41	10	2,640	0.38%
2020/12/02	5	7.55	30	7.55	7.51	-25	2,732	-0.91%
2020/11/18	0	0.00	10	7.20	7.19	-10	2,810	-0.36%
2020/11/17	0	0.00	34	7.05	7.06	-34	2,791	-1.22%
2020/11/11	14	7.19	0	0.00	7.18	14	2,779	0.50%
2020/11/10	50	7.69	0	0.00	7.20	50	2,747	1.82%
2020/11/09	10	7.42	0	0.00	7.29	10	2,431	0.41%
2020/10/22	0	0.00	12	6.82	6.78	-12	1,661	-0.72%
2020/10/21	0	0.00	33	6.80	6.81	-33	1,665	-1.98%
2020/10/20	0	0.00	1	6.79	6.72	-1	1,672	-0.06%
2020/10/19	2	6.62	0.7	6.71	6.78	1.3	1,675	0.08%
2020/10/16	6	6.66	0	0.00	6.63	6	1,669	0.36%
2020/10/15	8	6.68	0	0.00	6.64	8	1,673	0.48%
2020/10/14	10	6.72	12	6.80	6.71	-2	1,677	-0.12%
2020/10/12	32	6.77	28	6.99	6.60	4	1,669	0.24%
2020/10/08	5	6.90	0	0.00	6.86	5	1,587	0.32%
2020/10/07	10	6.90	10	6.97	6.95	0	1,587	0.00%
2020/10/06	17	6.91	0	0.00	6.88	17	1,598	1.06%
2020/10/05	6	6.92	0	0.00	6.93	6	1,604	0.37%
2020/09/25	20	6.60	0	0.00	6.66	20	1,684	1.19%
2020/09/23	20	6.84	0	0.00	6.77	20	1,819	1.10%
2020/08/28	0	0.00	26	6.39	6.35	-26	1,565	-1.66%
2020/08/27	13	6.37	0	0.00	6.34	13	1,575	0.83%
2020/08/26	13	6.37	0	0.00	6.46	13	1,574	0.83%
2020/08/17	0	0.00	10	6.50	6.42	-10	1,500	-0.67%
2020/08/14	10	6.38	0	0.00	6.40	10	1,486	0.67%
2020/08/10	5	6.23	5	6.25	6.37	0	1,493	0.00%
2020/07/03	0	0.00	1	6.94	6.90	-1	1,429	-0.07%
2020/06/17	0	0.00	60	6.55	6.53	-60	1,107	-5.42%
2020/06/11	10	6.08	3.5	6.35	6.13	6.5	1,049	0.62%
2020/06/10	30	6.46	0	0.00	6.40	30	1,019	2.94%
2020/06/09	25	6.67	5	6.76	6.55	20	984	2.03%
2020/06/08	2	6.29	2	6.25	6.34	0	853	0.00%
2020/05/15	20	5.18	0	0.00	5.20	20	579	3.45%
2020/05/11	0	0.00	20	5.61	5.65	-20	561	-3.56%
2020/05/08	6	5.55	0	0.00	5.55	6	554	1.08%
2020/05/07	6	5.58	0	0.00	5.60	6	550	1.09%
2020/05/06	8	5.65	0	0.00	5.68	8	547	1.46%
2020/04/29	2	5.49	2	5.70	5.70	0	541	0.00%
2020/03/13	10	5.76	0	0.00	5.99	10	292	3.41%
2020/03/09	21	6.58	0	0.00	6.60	21	261	8.02%
2020/03/02	10	6.61	0	0.00	6.80	10	248	4.03%
2020/02/03	13	6.73	0	0.00	6.81	13	218	5.96%
2020/01/30	15	7.48	0	0.00	7.49	15	191	7.83%
2020/01/10	15	7.80	0	0.00	7.85	15	184	8.14%
2019/12/30	5	8.05	0	0.00	8.05	5	176	2.83%
2019/11/04	0	0.00	1	8.61	8.69	-1	160	-0.61%
2019/11/01	0	0.00	0.8	8.54	8.62	-0.8	160	-0.48%
2019/10/09	0	0.00	2	8.65	8.65	-2	245	-0.81%
2019/10/03	0	0.00	1	8.60	8.63	-1	248	-0.40%
2019/09/03	0	0.00	0.3	8.91	8.97	-0.3	280	-0.11%
2019/07/25	0	0.00	0.4	9.39	9.44	-0.4	328	-0.12%
2019/07/24	0	0.00	11	9.55	9.46	-11	328	-3.35%
2019/07/19	0	0.00	1	9.40	9.30	-1	301	-0.33%
2019/07/12	0	0.00	0	8.85	8.90	0	266	-0.01%
2019/06/13	0	0.00	5	8.43	8.43	-5	311	-1.60%
2019/06/12	5	8.43	0	0.00	8.45	5	321	1.56%
2019/05/20	10	8.31	0	0.00	8.31	10	375	2.66%
2019/05/15	10	9.19	0	0.00	9.14	10	358	2.79%
2019/04/16	14	9.49	0	0.00	9.53	14	407	3.43%
2019/04/12	10	9.75	0	0.00	9.75	10	414	2.41%
2019/04/02	10	9.64	3	9.66	9.68	7	488	1.43%
2019/03/29	0.3	9.91	0	0.00	9.97	0.3	469	0.07%
2019/02/25	10.4	10.54	0	0.00	10.40	10.4	566	1.83%
2019/01/28	0	0.00	5	7.31	7.35	-5	532	-0.94%
2019/01/25	5	7.33	0	0.00	7.34	5	532	0.94%
2018/12/22	2	7.38	5	7.51	7.59	-3	775	-0.39%
2018/12/21	0	0.00	3	7.51	7.51	-3	770	-0.39%
2018/12/20	3	7.54	5	7.55	7.55	-2	767	-0.26%
2018/12/19	8	7.62	2	7.72	7.58	6	761	0.79%
2018/11/30	0	0.00	1	7.47	7.48	-1	668	-0.15%
2018/11/14	15	7.19	0	0.00	7.30	15	700	2.14%
2018/11/08	5	7.29	0	0.00	7.29	5	705	0.71%
2018/10/29	10	7.28	0	0.00	7.26	10	865	1.16%
2018/10/22	0	0.00	5	8.28	8.18	-5	823	-0.61%
2018/10/19	5	8.34	0	0.00	8.24	5	814	0.61%
2018/10/18	0	0.00	22	8.25	8.42	-22	760	-2.89%
2018/10/16	10	8.18	0	0.00	7.93	10	726	1.38%
2018/09/27	0	0.00	5	8.00	7.93	-5	673	-0.74%
2018/06/15	0	0.00	50	7.50	7.51	-50	1,294	-3.86%
2018/05/22	50	7.66	0	0.00	7.48	50	1,150	4.35%
2018/03/30	3	7.30	0	0.00	7.32	3	1,075	0.28%
2018/03/26	0	0.00	0.1	7.35	7.40	-0.1	987	-0.02%
2018/03/23	10	7.18	5	7.25	7.17	5	677	0.74%
2018/03/01	0	0.00	1	8.92	8.93	-1	559	-0.18%
2018/02/01	0	0.00	0.3	9.20	9.22	-0.3	531	-0.06%
2018/01/18	0	0.00	0	9.27	9.31	0	520	0.00%
2018/01/10	0	0.00	10	9.36	9.31	-10	522	-1.91%
2018/01/09	5	9.37	0	0.00	9.40	5	516	0.97%
2018/01/02	10	9.58	0	0.00	9.54	10	454	2.20%