四維航 (5608)-永豐金-桃盛券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
18.55
漲跌
▲0.15
漲幅
+0.82%
成交量
7,313張
產業
上市航運類股
720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－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	18.85	4	18.95	18.55	-3	1,982	-0.15%
2024/04/18	2	18.45	0	0.00	18.40	2	1,890	0.11%
2024/04/17	1	18.50	1	18.50	18.45	0	1,895	0.00%
2024/04/16	1.1	18.50	1	19.40	18.40	0.1	1,925	0.01%
2024/04/15	0	0.00	1	19.65	19.30	-1	1,958	-0.05%
2024/04/12	0	0.00	12	19.28	19.45	-12	1,975	-0.61%
2024/03/28	1	18.50	0	0.00	18.40	1	2,567	0.04%
2024/03/27	2	18.53	1	18.55	18.45	1	2,659	0.04%
2024/03/26	7	18.60	0	0.00	18.55	7	2,817	0.25%
2024/03/20	11	19.20	1	19.05	19.05	10	3,121	0.32%
2024/03/19	1	19.60	1	19.75	19.45	0	3,173	0.00%
2024/03/18	5	19.00	0	0.00	19.20	5	3,222	0.16%
2024/03/13	5	19.50	0	0.00	19.40	5	3,451	0.14%
2024/03/11	0	0.00	3	19.93	19.85	-3	3,991	-0.08%
2024/03/07	5	19.50	0	0.00	19.50	5	5,923	0.08%
2024/03/06	2	19.80	0	0.00	19.80	2	6,307	0.03%
2024/03/04	5	19.70	1	19.75	19.80	4	7,003	0.06%
2024/02/27	0	0.00	3	19.60	19.30	-3	7,128	-0.04%
2024/02/22	1	19.90	0	0.00	20.10	1	7,088	0.01%
2024/02/21	3	20.15	2	20.05	20.05	1	7,042	0.01%
2024/02/20	6	19.70	5	19.60	19.70	1	6,968	0.01%
2024/02/16	2	19.15	1	19.30	19.20	1	6,943	0.01%
2024/02/02	1	19.05	1	19.00	19.05	0	6,947	0.00%
2024/02/01	1	19.50	5	19.50	19.55	-4	6,923	-0.06%
2024/01/16	0	20.20	0	0.00	19.50	0	6,859	0.00%
2024/01/15	0	20.15	0	0.00	20.00	0	6,851	0.00%
2024/01/11	0	0.00	4	19.80	19.90	-4	6,897	-0.06%
2024/01/09	1.2	20.37	10	20.45	20.30	-8.8	6,893	-0.13%
2024/01/08	3	21.28	0	0.00	21.30	3	6,839	0.04%
2024/01/05	7	21.71	0	0.00	21.70	7	6,793	0.10%
2024/01/04	4	21.71	4	21.43	21.55	0	6,685	0.00%
2024/01/03	1	20.80	10	20.95	20.95	-9	6,539	-0.14%
2024/01/02	45	21.33	31	20.76	20.75	14	6,532	0.21%
2023/12/29	0	0.00	0	20.70	20.55	0	6,453	0.00%
2023/12/27	20	20.90	4	21.00	20.90	16	6,449	0.25%
2023/12/26	3	20.80	0	0.00	20.95	3	6,427	0.05%
2023/12/25	0.1	20.80	1	20.45	20.40	-0.9	6,355	-0.01%
2023/12/22	1	22.00	0	0.00	21.90	1	6,274	0.02%
2023/12/21	7.2	22.01	7	22.09	22.10	0.2	6,181	0.00%
2023/12/18	4	21.79	2	21.65	21.70	2	5,966	0.03%
2023/12/15	5	21.20	0	0.00	21.25	5	5,984	0.08%
2023/12/14	0.1	21.15	15	21.20	21.10	-14.9	6,033	-0.25%
2023/12/08	1.4	22.19	2	22.10	22.15	-0.6	6,290	-0.01%
2023/12/07	1.3	22.61	7	22.60	22.50	-5.7	6,127	-0.09%
2023/12/06	13.4	23.53	20	23.45	23.55	-6.6	5,917	-0.11%
2023/12/05	177	24.53	147	24.07	24.00	30	5,593	0.54%	大買/大賣/
2023/12/04	39.1	21.99	54	23.16	23.35	-14.9	4,171	-0.36%
2023/12/01	24	21.22	15	21.17	21.25	9	3,637	0.25%
2023/11/30	6	20.15	1	20.45	19.95	5	3,249	0.15%
2023/11/29	12	19.78	6	19.73	19.80	6	3,115	0.19%
2023/11/28	13	19.65	18	20.01	20.20	-5	2,523	-0.20%
2023/11/27	2	18.85	2	18.40	18.40	0	2,339	0.00%
2023/11/24	6	18.20	0	0.00	18.05	6	2,319	0.26%
2023/11/17	5	18.05	0	0.00	18.00	5	2,569	0.19%
2023/11/16	0	17.75	0	0.00	17.85	0	2,711	0.00%
2023/11/14	0	0.00	3	17.40	17.45	-3	3,318	-0.09%
2023/11/09	1	17.75	1	17.80	17.75	0	3,359	0.00%
2023/10/24	0	0.00	1	18.25	18.25	-1	3,782	-0.03%
2023/10/20	0.1	18.25	0	0.00	18.60	0.1	3,806	0.00%
2023/10/19	0	0.00	2	19.00	18.80	-2	3,831	-0.05%
2023/10/18	1	18.55	0	0.00	18.55	1	3,807	0.03%
2023/10/13	3	19.00	0	0.00	18.95	3	3,845	0.08%
2023/09/25	0	0.00	3	19.80	19.85	-3	3,897	-0.08%
2023/09/21	0.1	19.95	0	0.00	20.00	0.1	3,909	0.00%
2023/09/20	123.2	21.09	121	20.45	20.45	2.2	3,869	0.06%	大買/大賣/
2023/09/19	4	20.59	4	21.01	20.65	0	3,679	0.00%
2023/09/15	3	20.50	4.1	20.62	20.55	-1.1	3,512	-0.03%
2023/09/14	0	0.00	10	19.80	19.75	-10	3,182	-0.31%
2023/09/11	0	0.00	1	18.95	18.80	-1	3,136	-0.03%
2023/09/07	11	18.90	0	0.00	18.90	11	3,159	0.35%
2023/09/05	1	19.35	1	19.40	19.45	0	3,160	0.00%
2023/08/30	1.1	19.51	0	0.00	19.25	1.1	3,199	0.03%
2023/08/28	0	19.15	0	0.00	19.15	0	3,217	0.00%
2023/08/24	1.2	19.75	0	0.00	19.70	1.2	3,164	0.04%
2023/08/23	2	20.80	1	20.85	20.25	1	3,126	0.03%
2023/08/21	5	19.98	4	20.13	20.10	1	2,924	0.03%
2023/08/18	1	19.80	15	20.40	20.40	-14	2,443	-0.57%
2023/08/17	0	0.00	1	18.50	18.55	-1	2,310	-0.04%
2023/08/14	0	0.00	1	18.10	17.55	-1	2,277	-0.04%
2023/08/11	0	0.00	1	18.20	18.10	-1	2,244	-0.04%
2023/08/10	0	0.00	2	18.70	18.70	-2	2,124	-0.09%
2023/08/02	0.5	19.50	0	0.00	19.40	0.5	2,161	0.02%
2023/07/31	10	19.60	0	0.00	19.55	10	2,185	0.46%
2023/07/28	8	20.26	0	0.00	20.00	8	2,149	0.37%
2023/07/27	1	19.60	0	0.00	19.70	1	2,062	0.05%
2023/07/25	0.5	18.95	0	0.00	18.90	0.5	2,016	0.02%
2023/07/24	0.2	19.15	0	0.00	19.00	0.2	2,014	0.01%
2023/07/21	2	20.03	1	20.05	19.80	1	1,997	0.05%
2023/07/20	1	20.10	0	0.00	20.15	1	1,999	0.05%
2023/07/14	0	0.00	0.2	22.25	22.30	-0.2	1,989	-0.01%
2023/07/13	4	21.75	0	0.00	21.70	4	2,005	0.20%
2023/07/12	3	22.55	0	0.00	22.30	3	2,005	0.15%
2023/07/10	4	22.70	0	0.00	22.75	4	2,026	0.20%
2023/07/07	1	23.05	0	0.00	23.10	1	2,052	0.05%
2023/07/06	2	23.38	0	0.00	23.30	2	2,072	0.10%
2023/07/04	0	0.00	1	23.95	23.55	-1	2,185	-0.05%
2023/07/03	1	23.75	5	23.45	23.50	-4	2,209	-0.18%
2023/06/29	1	22.50	1	22.50	22.55	0	2,179	0.00%
2023/06/28	3	22.62	0	0.00	22.60	3	2,201	0.14%
2023/06/21	2	23.10	0	0.00	23.10	2	2,359	0.08%
2023/06/20	0.7	23.40	0	0.00	23.35	0.7	2,467	0.03%
2023/06/05	1.4	23.09	3	23.25	23.00	-1.6	3,938	-0.04%
2023/06/01	1	22.45	0	0.00	22.50	1	4,484	0.02%
2023/05/30	2	22.90	0	0.00	22.90	2	5,964	0.03%
2023/05/29	0	0.00	1	23.10	23.10	-1	6,939	-0.01%
2023/05/26	0.3	23.30	0	0.00	23.00	0.3	8,096	0.00%
2023/05/25	0	0.00	4	23.55	23.50	-4	8,546	-0.05%
2023/05/22	1	23.90	0	0.00	23.95	1	8,707	0.01%
2023/05/18	3	23.80	0	0.00	23.65	3	8,712	0.03%
2023/05/17	0	0.00	2	23.90	23.75	-2	8,721	-0.02%
2023/05/16	0.3	23.80	0	0.00	23.75	0.3	8,744	0.00%
2023/05/09	0	0.00	0.1	23.45	23.30	-0.1	8,828	0.00%
2023/05/08	2	23.65	0	0.00	23.40	2	8,844	0.02%
2023/05/04	0	0.00	16.2	24.30	24.35	-16.2	8,990	-0.18%
2023/05/02	1	24.75	0	0.00	24.65	1	9,054	0.01%
2023/04/27	0	0.00	7	24.25	24.60	-7	9,137	-0.08%
2023/04/26	1	24.20	0	0.00	24.40	1	9,140	0.01%
2023/04/25	6	24.79	13	24.96	24.55	-7	9,128	-0.08%
2023/04/24	1	25.35	4	25.30	25.25	-3	9,120	-0.03%
2023/04/21	9	25.90	4	25.83	25.50	5	9,128	0.05%
2023/04/20	0.4	26.50	0	0.00	26.30	0.4	9,116	0.00%
2023/04/19	3	26.37	0	0.00	26.35	3	9,142	0.03%
2023/04/18	15	27.28	0	0.00	26.75	15	9,138	0.16%
2023/04/13	3	26.87	0	0.00	26.85	3	9,191	0.03%
2023/04/12	1	26.85	0	0.00	26.95	1	9,219	0.01%
2023/04/10	4	27.13	1	27.70	27.10	3	9,280	0.03%
2023/04/07	1	27.15	0	0.00	27.25	1	9,327	0.01%
2023/03/31	1	26.30	0	0.00	26.30	1	9,552	0.01%
2023/03/28	3	26.65	0	0.00	26.45	3	10,780	0.03%
2023/03/27	1	26.30	0	0.00	27.05	1	10,957	0.01%
2023/03/23	4	26.31	0	0.00	26.20	4	11,589	0.03%
2023/03/22	2	27.10	0	0.00	27.10	2	11,652	0.02%
2023/03/17	0.5	27.40	42	27.35	27.45	-41.6	11,858	-0.35%
2023/03/16	0	0.00	5	27.85	27.20	-5	11,863	-0.04%
2023/03/15	5.4	28.30	4	28.20	28.10	1.4	11,814	0.01%
2023/03/14	0	28.20	0	0.00	28.55	0	11,682	0.00%
2023/03/10	0	0.00	2	28.55	28.65	-2	11,695	-0.02%
2023/03/09	2	29.50	0	0.00	29.45	2	11,772	0.02%
2023/03/08	11.5	29.50	4	29.84	29.20	7.5	11,774	0.06%
2023/03/07	1	30.25	1	30.30	30.15	0	11,672	0.00%
2023/03/06	2	30.08	5	30.33	30.50	-3	11,831	-0.03%
2023/03/03	2	29.80	11	30.14	30.80	-9	11,762	-0.08%
2023/03/02	21	29.85	170	29.68	29.70	-149	11,512	-1.29%	大賣/鉅額交易
2023/03/01	250	28.96	174	28.54	28.40	76	10,692	0.71%	大買/大賣/
2023/02/24	101	27.78	71	27.95	28.60	30	9,782	0.31%	大買/
2023/02/23	50	26.02	30	26.23	26.10	20	8,677	0.23%
2023/02/22	0	0.00	10	24.75	24.60	-10	8,298	-0.12%
2023/02/21	30	24.00	0	0.00	24.35	30	8,256	0.36%
2023/02/13	2	23.38	0	0.00	23.35	2	9,331	0.02%
2023/02/10	4.8	24.13	0	0.00	24.05	4.8	9,472	0.05%
2023/02/09	3	24.60	0	0.00	24.50	3	9,676	0.03%
2023/02/08	2	24.65	0	0.00	24.65	2	9,803	0.02%
2023/02/03	2	25.40	1	25.75	25.25	1	9,994	0.01%
2023/02/01	2	25.03	0	0.00	25.05	2	9,828	0.02%
2023/01/17	0	0.00	2	24.60	24.65	-2	9,777	-0.02%
2023/01/16	0	0.00	2	23.85	24.05	-2	9,731	-0.02%
2023/01/13	1	24.20	1	24.15	24.00	0	9,736	0.00%
2023/01/12	0	0.00	0.1	24.20	24.05	-0.1	9,746	0.00%
2023/01/10	0	0.00	0.1	24.50	24.20	-0.1	9,755	0.00%
2023/01/06	2	24.05	0	0.00	24.20	2	9,808	0.02%
2023/01/04	0.1	24.85	2	24.50	24.35	-1.9	9,848	-0.02%
2023/01/03	0.1	25.05	0	0.00	25.00	0.1	9,807	0.00%
2022/12/30	2	25.10	2	25.30	25.10	0	9,835	0.00%
2022/12/29	0.1	25.10	0	0.00	25.05	0.1	9,871	0.00%
2022/12/28	2	25.05	2	25.35	25.05	0	9,954	0.00%
2022/12/27	0	0.00	8	25.68	25.45	-8	9,993	-0.08%
2022/12/26	3	25.65	0	0.00	25.60	3	9,946	0.03%
2022/12/22	37	27.73	39	26.67	26.65	-2	9,662	-0.02%
2022/12/21	16	26.27	16	26.26	26.25	0	8,896	0.00%
2022/12/20	10	25.70	12	25.50	25.45	-2	8,722	-0.02%
2022/12/19	0	0.00	0.2	25.65	25.35	-0.2	8,595	0.00%
2022/12/16	33.2	26.49	55	26.39	26.25	-21.8	8,458	-0.26%
2022/12/15	7	25.44	17	25.19	25.65	-10	8,039	-0.12%
2022/12/14	11	24.70	2	24.90	24.70	9	8,006	0.11%
2022/12/13	3	25.60	3	25.70	25.60	0	7,850	0.00%
2022/12/12	2	25.75	0	0.00	25.45	2	7,823	0.03%
2022/12/08	3	25.05	3	24.95	25.05	0	7,941	0.00%
2022/12/07	25	25.40	1	25.35	25.10	24	7,959	0.30%
2022/12/06	4	25.21	3.2	25.46	25.15	0.8	7,863	0.01%
2022/12/05	4	25.60	4	25.70	25.60	0	7,800	0.00%
2022/12/02	0	25.90	1	25.90	25.80	-1	7,704	-0.01%
2022/12/01	30	26.40	31	26.10	26.15	-1	7,618	-0.01%
2022/11/30	7	25.08	4.1	25.14	25.10	3	7,320	0.04%
2022/11/29	5	25.30	21	25.07	25.25	-16	7,262	-0.22%
2022/11/28	32	25.05	18	24.80	24.80	14	7,178	0.20%
2022/11/25	22	25.02	11.1	24.86	24.80	10.9	6,882	0.16%
2022/11/24	0.2	24.03	0	0.00	23.95	0.2	6,605	0.00%
2022/11/23	0	0.00	7	23.73	23.65	-7	6,241	-0.11%
2022/11/22	6.1	23.18	0	0.00	23.15	6.1	6,260	0.10%
2022/11/18	0	0.00	16	24.53	24.20	-16	6,163	-0.26%
2022/11/17	0	0.00	1	25.30	25.00	-1	6,069	-0.02%
2022/11/16	12.4	25.16	1	24.95	24.95	11.4	6,012	0.19%
2022/11/15	68	24.98	19	24.94	24.95	49	5,867	0.84%
2022/11/14	1	23.90	25	23.67	24.50	-24	5,499	-0.44%
2022/11/11	7	23.16	3	23.63	22.90	4	5,274	0.08%
2022/11/10	21	23.13	0	0.00	23.00	21	5,219	0.40%
2022/11/08	10	23.80	10	23.75	23.20	0	5,211	0.00%
2022/11/07	10	22.70	10	22.49	23.50	0	5,072	0.00%
2022/11/04	1	22.50	0	0.00	22.10	1	4,849	0.02%
2022/11/01	1	22.35	1	22.10	22.00	0	4,681	0.00%
2022/10/24	0	24.95	0	0.00	24.80	0	4,708	0.00%
2022/10/13	0	0.00	5	24.85	24.10	-5	4,966	-0.10%
2022/10/12	1	26.35	0	0.00	26.10	1	5,050	0.02%
2022/10/07	0	0.00	3	28.20	28.20	-3	5,016	-0.06%
2022/10/06	3	27.35	3	27.25	28.20	0	5,012	0.00%
2022/10/05	6	27.88	1	27.40	27.80	5	4,976	0.10%
2022/10/04	2	26.75	25	26.53	27.05	-23	4,909	-0.47%
2022/10/03	0.1	25.00	5	24.80	25.10	-5	4,834	-0.10%
2022/09/30	6	23.58	0	0.00	24.45	6	4,871	0.12%
2022/09/28	19	25.29	18	24.55	24.10	1	4,936	0.02%
2022/09/27	1	26.60	0	0.00	26.55	1	4,900	0.02%
2022/09/23	11	28.87	13	28.57	28.65	-2	4,933	-0.04%
2022/09/22	4	28.48	1	28.55	28.15	3	4,893	0.06%
2022/09/21	31	28.52	17	28.32	28.30	14	4,823	0.29%
2022/09/19	2	27.65	1	27.60	27.40	1	4,889	0.02%
2022/09/16	1	28.90	4	28.63	29.00	-3	4,918	-0.06%
2022/09/15	1	27.95	1	28.15	28.40	0	4,890	0.00%
2022/09/14	0	0.00	3	26.20	27.15	-3	4,792	-0.06%
2022/09/13	1	27.10	3	26.78	26.70	-2	4,781	-0.04%
2022/09/12	5	27.54	9	27.39	27.05	-4	4,898	-0.08%
2022/09/08	3	26.48	0	0.00	26.45	3	4,919	0.06%
2022/09/07	0	0.00	1	26.55	26.90	-1	4,965	-0.02%
2022/09/06	18	26.97	12	27.15	27.15	6	4,974	0.12%
2022/09/05	2	26.38	0	0.00	26.10	2	4,966	0.04%
2022/09/02	6	26.73	26	26.39	26.20	-20	5,028	-0.40%
2022/09/01	0	0.00	1	27.80	27.35	-1	5,040	-0.02%
2022/08/30	0	0.00	1	28.55	28.40	-1	5,074	-0.02%
2022/08/29	11	28.59	0	0.00	28.30	11	5,086	0.22%
2022/08/24	0	0.00	0.2	30.30	30.25	-0.2	5,203	0.00%
2022/08/23	5	30.50	0.1	30.85	30.50	4.9	5,313	0.09%
2022/08/22	0	0.00	1	30.70	30.70	-1	5,367	-0.02%
2022/08/19	17	31.95	1	31.95	31.85	16	5,425	0.29%
2022/08/17	0	0.00	6	31.92	31.90	-6	5,699	-0.11%
2022/08/16	0	0.00	1	31.30	31.15	-1	5,937	-0.02%
2022/08/15	3	32.05	2	31.95	32.10	1	6,298	0.02%
2022/08/12	26	31.76	23	31.85	32.15	3	6,355	0.05%
2022/08/11	3	31.30	0	0.00	31.30	3	6,388	0.05%
2022/08/10	1	31.35	6	31.48	31.25	-5	6,427	-0.08%
2022/08/09	2	30.98	1	31.05	31.05	1	6,501	0.02%
2022/08/08	4	30.08	13	30.51	30.50	-9	6,615	-0.14%
2022/08/05	0	0.00	4	30.30	30.50	-4	6,694	-0.06%
2022/08/04	3	29.62	2	29.70	29.85	1	6,843	0.01%
2022/08/03	1	30.15	0	0.00	30.05	1	6,942	0.01%
2022/08/02	11	30.78	3	30.70	30.70	8	7,204	0.11%
2022/07/26	4	31.35	1	31.25	31.25	3	8,303	0.04%
2022/07/25	0	0.00	1	31.35	31.70	-1	8,565	-0.01%
2022/07/22	11	32.85	10	32.40	32.40	1	8,659	0.01%
2022/07/21	10	32.65	10	32.10	32.25	0	8,824	0.00%
2022/07/20	6	31.75	0	0.00	31.05	6	8,884	0.07%
2022/07/19	13	33.25	18	32.86	33.30	-5	9,059	-0.06%
2022/07/18	0	0.00	130	32.15	31.95	-130	9,250	-1.41%	大賣/鉅額交易
2022/07/14	0	0.00	20	32.23	32.15	-20	11,848	-0.17%
2022/07/13	8	31.88	68	31.95	31.65	-60	12,520	-0.48%
2022/07/12	0	0.00	6	30.29	30.40	-6	12,663	-0.05%
2022/07/08	9	32.88	8	32.55	32.75	1	13,146	0.01%
2022/07/07	10	30.85	10	30.65	31.60	0	13,115	0.00%
2022/07/06	0	0.00	1	31.35	31.10	-1	13,094	-0.01%
2022/07/05	9	30.74	6	30.48	31.55	3	13,081	0.02%
2022/07/04	3	30.00	7	30.09	30.20	-4	13,091	-0.03%
2022/07/01	9	30.92	10	31.01	29.30	-1	13,082	-0.01%
2022/06/30	7	31.69	4	31.54	31.45	3	13,010	0.02%
2022/06/29	0	0.00	49	33.07	32.75	-49	12,971	-0.38%
2022/06/28	9	33.86	28	33.98	33.80	-19	12,960	-0.15%
2022/06/27	1	34.40	101	33.60	34.65	-100	12,946	-0.77%	大賣/
2022/06/24	20	32.70	72	32.84	32.30	-52	12,844	-0.40%
2022/06/23	13	32.35	18	32.10	31.90	-5	12,823	-0.04%
2022/06/22	9	33.61	1	33.10	33.00	8	12,847	0.06%
2022/06/21	4	34.34	181	34.94	34.80	-177	12,780	-1.38%	大賣/鉅額交易
2022/06/20	3	35.50	243	35.88	34.00	-240	12,761	-1.88%	大賣/鉅額交易
2022/06/17	1	36.95	1	37.65	37.65	0	12,687	0.00%
2022/06/16	12.2	39.80	0	0.00	37.50	12.2	12,707	0.10%
2022/06/15	0	0.00	60	40.10	39.50	-60	12,767	-0.47%
2022/06/14	0.1	39.00	1	38.80	39.60	-0.9	12,968	-0.01%
2022/06/13	10	40.52	121.1	40.52	40.05	-111.1	13,235	-0.84%	大賣/鉅額交易
2022/06/10	24	42.15	0	0.00	42.30	24	13,667	0.18%
2022/06/09	22	43.05	1	43.10	43.10	21	14,312	0.15%
2022/06/08	30	44.40	0	0.00	44.35	30	15,286	0.20%
2022/06/07	1	44.50	0	0.00	44.60	1	16,911	0.01%
2022/06/06	103	44.95	102	45.56	44.50	1	17,329	0.01%	大買/大賣/
2022/06/02	6	44.92	0	0.00	44.95	6	17,409	0.03%
2022/06/01	18	44.78	64	45.27	44.95	-46	17,605	-0.26%
2022/05/31	31	44.60	3	44.88	44.55	28	17,930	0.16%
2022/05/30	23	44.90	2	44.95	44.85	21	18,006	0.12%
2022/05/27	2	45.18	1	45.05	45.10	1	18,173	0.01%
2022/05/26	172	45.18	14	45.59	45.15	158	18,374	0.86%	大買/鉅額交易
2022/05/25	304	45.15	55	46.15	45.00	249	19,013	1.31%	大買/鉅額交易
2022/05/24	408	45.32	85	45.66	45.10	323	19,477	1.66%	大買/鉅額交易
2022/05/23	245	44.67	78	44.82	44.75	167	19,728	0.85%	大買/鉅額交易
2022/05/20	42	43.07	39	43.76	43.00	3	19,665	0.02%
2022/05/19	38	42.30	0	0.00	43.00	38	20,738	0.18%
2022/05/18	2	43.50	45	43.48	43.35	-43	21,265	-0.20%
2022/05/17	34	42.93	10	43.92	42.75	24	21,280	0.11%
2022/05/16	11	42.57	11	43.36	43.65	0	21,284	0.00%
2022/05/13	6	43.51	0	0.00	43.35	6	21,195	0.03%
2022/05/12	35	43.41	8	44.35	42.75	27	21,177	0.13%
2022/05/11	14	44.77	10	44.57	44.80	4	21,046	0.02%
2022/05/10	9	45.35	0	0.00	45.20	9	21,060	0.04%
2022/05/09	9	44.86	5	45.13	44.40	4	20,835	0.02%
2022/05/06	14	46.05	12	46.30	46.25	2	20,764	0.01%
2022/05/05	2	46.28	3	46.18	46.25	-1	20,663	0.00%
2022/05/04	2	45.30	7	45.46	45.30	-5	20,480	-0.02%
2022/05/03	10	44.14	2	43.80	44.05	8	20,208	0.04%
2022/04/29	3	44.67	1	44.65	44.50	2	20,137	0.01%
2022/04/28	6	42.73	3	43.60	42.45	3	19,944	0.02%
2022/04/27	2	42.55	2	43.20	43.15	0	19,857	0.00%
2022/04/26	1	43.71	8	44.00	43.40	-7	19,656	-0.04%
2022/04/25	22	45.26	1	45.60	45.25	21	19,467	0.11%
2022/04/22	1	48.94	0	0.00	48.70	1	19,228	0.01%
2022/04/21	31	49.55	38.1	49.47	49.00	-7.1	18,969	-0.04%
2022/04/20	39	49.93	106	49.44	48.25	-67	18,197	-0.37%	大賣/
2022/04/19	15	47.35	23.8	47.61	47.25	-8.8	16,420	-0.05%
2022/04/18	13	45.62	3	45.80	45.40	10	15,772	0.06%
2022/04/15	14	45.71	143	45.40	45.60	-129	15,688	-0.82%	大賣/鉅額交易
2022/04/14	20	43.95	32	44.63	44.10	-12	15,270	-0.08%
2022/04/13	0	0.00	4	43.65	43.55	-4	15,274	-0.03%
2022/04/12	1	42.35	4	42.35	42.95	-3	15,396	-0.02%
2022/04/11	6	42.77	2	43.15	42.65	4	15,414	0.03%
2022/04/08	1	43.05	1	42.95	42.90	0	15,461	0.00%
2022/04/07	12	41.95	13.1	41.43	41.00	-1.1	15,455	-0.01%
2022/04/06	14	42.89	0	0.00	42.80	14	15,481	0.09%
2022/04/01	0	0.00	9	43.74	43.60	-9	15,596	-0.06%
2022/03/31	10	43.50	0	0.00	43.45	10	15,620	0.06%
2022/03/30	0	0.00	4	44.08	44.00	-4	15,630	-0.03%
2022/03/29	10.1	43.98	1	44.15	44.10	9.1	15,639	0.06%
2022/03/28	6	42.98	7	42.81	44.05	-1	15,700	-0.01%
2022/03/25	7.2	43.41	0	0.00	43.10	7.2	15,880	0.05%
2022/03/24	24	44.49	2	44.80	44.45	22	15,869	0.14%
2022/03/23	6	45.40	6	45.42	44.90	0	16,004	0.00%
2022/03/22	46	44.99	2	45.05	44.90	44	16,094	0.27%
2022/03/21	23	45.36	35	45.42	45.40	-12	16,239	-0.07%
2022/03/18	33	44.78	3	44.65	45.00	30	16,282	0.18%
2022/03/17	30	45.75	152.5	45.33	45.80	-122.5	16,302	-0.75%	大賣/鉅額交易
2022/03/16	127	44.54	72	46.57	44.45	55	16,384	0.34%	大買/
2022/03/15	111	45.76	23	45.70	45.20	88	16,604	0.53%	大買/
2022/03/14	17.3	48.67	5	48.49	47.80	12.3	16,799	0.07%
2022/03/11	122	47.69	66	47.34	48.15	56	16,313	0.34%	大買/
2022/03/10	45	48.36	45	48.07	47.10	0	15,460	0.00%
2022/03/09	16	44.24	12.3	43.68	45.10	3.7	14,030	0.03%
2022/03/08	9	41.86	3	41.35	41.00	6	14,081	0.04%
2022/03/07	5	44.01	11	43.83	43.05	-6	13,978	-0.04%
2022/03/04	65	45.42	122	45.61	45.25	-57	13,893	-0.41%	大賣/
2022/03/03	3	45.18	39	45.39	44.95	-36	13,591	-0.26%
2022/03/02	57	44.81	21	45.50	44.50	36	13,513	0.27%
2022/03/01	53	45.36	23	45.15	44.80	30	13,411	0.22%
2022/02/25	208	45.70	178	45.57	44.50	30	13,260	0.23%	大買/大賣/
2022/02/24	90	44.59	122	44.77	43.95	-32	12,558	-0.25%	大賣/
2022/02/23	75	44.04	105	44.02	44.10	-30	11,928	-0.25%	大賣/
2022/02/22	35	42.63	7	42.66	41.95	28	11,487	0.24%
2022/02/21	276	46.06	263	46.06	43.80	13	11,259	0.12%	大買/大賣/
2022/02/18	49	41.57	93	42.37	44.30	-44	10,238	-0.43%
2022/02/17	11	40.56	0	0.00	40.30	11	9,889	0.11%
2022/02/16	2.1	40.96	0	0.00	41.00	2.1	9,903	0.02%
2022/02/15	0	0.00	2	39.55	39.70	-2	9,942	-0.02%
2022/02/14	13	39.30	0	0.00	38.95	13	10,035	0.13%
2022/02/11	5	39.85	0	0.00	39.90	5	10,082	0.05%
2022/02/10	24	40.30	24	39.89	40.45	0	10,322	0.00%
2022/02/09	3	39.10	0	0.00	39.20	3	10,424	0.03%
2022/02/08	10.1	39.19	0	0.00	38.95	10.1	10,534	0.10%
2022/02/07	4	38.04	3	36.98	39.05	1	10,725	0.01%
2022/01/26	0	0.00	8	35.43	35.60	-8	11,122	-0.07%
2022/01/25	3	35.55	0	0.00	35.30	3	11,231	0.03%
2022/01/24	3	35.72	2.4	36.51	37.05	0.6	11,282	0.01%
2022/01/21	5	37.53	2	38.05	36.70	3	11,408	0.03%
2022/01/20	2	38.20	2	38.43	38.50	0	11,467	0.00%
2022/01/19	7	39.07	2	38.65	38.45	5	11,563	0.04%
2022/01/18	0	0.00	2	39.80	39.65	-2	11,669	-0.02%
2022/01/17	12	39.60	2.1	39.59	39.50	9.9	11,855	0.08%
2022/01/14	6.1	39.75	0	0.00	40.00	6.1	12,072	0.05%
2022/01/13	1.1	40.66	2	40.90	40.50	-0.9	12,124	-0.01%
2022/01/12	4	40.70	1	40.45	41.20	3	12,267	0.02%
2022/01/11	0	0.00	2	40.80	40.95	-2	12,517	-0.02%
2022/01/10	6	40.96	8.3	40.78	40.90	-2.3	12,993	-0.02%
2022/01/07	3	42.58	2	42.40	41.90	1	13,083	0.01%
2022/01/06	22	43.00	2.1	43.75	43.00	19.9	13,411	0.15%
2022/01/05	1.2	43.79	0.9	43.91	43.70	0.3	13,643	0.00%
2022/01/04	0	0.00	1	44.40	44.65	-1	13,686	-0.01%
2022/01/03	3	43.93	0	0.00	44.20	3	14,030	0.02%
2021/12/30	0	0.00	3	45.10	45.20	-3	14,555	-0.02%
2021/12/29	5	45.70	0	0.00	45.40	5	14,770	0.03%
2021/12/24	2	47.23	1	46.85	46.60	1	15,659	0.01%
2021/12/23	0	0.00	1	47.65	46.85	-1	16,080	-0.01%
2021/12/22	2	47.83	0	0.00	47.60	2	16,309	0.01%
2021/12/21	1	48.00	4	47.88	48.30	-3	16,421	-0.02%
2021/12/20	3	46.75	2	46.88	46.70	1	16,321	0.01%
2021/12/17	3	47.38	2	47.33	46.45	1	16,507	0.01%
2021/12/16	8	47.12	56	47.55	46.40	-48	16,710	-0.29%
2021/12/15	5	45.59	30	46.26	46.75	-25	16,713	-0.15%
2021/12/14	37	45.81	1	46.20	44.70	36	16,837	0.21%
2021/12/13	40	47.19	6.1	47.55	47.00	34	17,025	0.20%
2021/12/10	14	49.23	7	49.11	48.15	7	17,372	0.04%
2021/12/09	10	51.22	14	51.82	51.00	-4	17,736	-0.02%
2021/12/08	6.1	49.74	21	50.23	50.20	-14.9	17,981	-0.08%
2021/12/07	1	44.00	8	44.82	45.80	-7	17,768	-0.04%
2021/12/06	0	0.00	36	43.97	43.80	-36	18,102	-0.20%
2021/12/03	38	42.97	0	0.00	43.25	38	18,761	0.20%
2021/12/02	4	44.70	171	43.81	44.05	-167	19,708	-0.85%	大賣/鉅額交易
2021/12/01	10	42.18	0	0.00	42.45	10	19,899	0.05%
2021/11/30	3	41.87	6	42.41	42.70	-3	20,658	-0.01%
2021/11/29	7	41.13	15	41.15	40.75	-8	21,644	-0.04%
2021/11/26	46	42.20	0	0.00	41.20	46	22,686	0.20%
2021/11/25	110	43.36	0	0.00	42.85	110	23,768	0.46%	大買/鉅額交易
2021/11/24	0	0.00	30	42.81	43.60	-30	25,368	-0.12%
2021/11/22	30	43.15	0	0.00	43.15	30	27,384	0.11%
2021/11/18	0	0.00	15	43.34	43.00	-15	30,998	-0.05%
2021/11/16	0	0.00	6	43.96	44.20	-6	32,589	-0.02%
2021/11/15	0	0.00	5	42.50	42.70	-5	34,574	-0.01%
2021/11/12	5	42.56	2	42.55	42.55	3	35,327	0.01%
2021/11/11	5	42.09	2	43.33	41.50	3	35,478	0.01%
2021/11/10	2	43.85	5	43.25	43.35	-3	35,594	-0.01%
2021/11/09	13	44.67	15	44.85	43.90	-2	35,942	-0.01%
2021/11/08	6	44.11	7	44.26	44.30	-1	35,955	0.00%
2021/11/05	1	42.85	4	43.15	43.30	-3	36,121	-0.01%
2021/11/04	9	42.96	15	43.81	42.90	-6	36,514	-0.02%
2021/11/03	15	43.74	18	43.74	43.45	-3	37,824	-0.01%
2021/11/02	18	41.24	7	41.32	41.10	11	38,083	0.03%
2021/11/01	6	41.43	8	41.26	41.10	-2	38,111	-0.01%
2021/10/29	20	40.58	17	41.14	40.80	3	38,187	0.01%
2021/10/28	0	0.00	7	41.27	40.20	-7	38,417	-0.02%
2021/10/27	12	40.57	1	40.80	40.65	11	38,808	0.03%
2021/10/26	1	42.20	2	42.20	42.00	-1	39,488	0.00%
2021/10/25	6	41.92	9	42.28	42.00	-3	40,330	-0.01%
2021/10/22	13	41.79	16	41.56	41.10	-3	40,941	-0.01%
2021/10/21	4	43.28	2	43.75	43.30	2	41,212	0.00%
2021/10/20	24	44.24	21	44.07	43.20	3	41,449	0.01%
2021/10/19	5	44.93	2	45.30	44.10	3	41,844	0.01%
2021/10/18	26	43.76	37.5	43.82	45.65	-11.5	42,166	-0.03%
2021/10/15	3	44.15	3	44.22	44.30	0	42,403	0.00%
2021/10/14	12	43.32	12	43.95	44.20	0	42,793	0.00%
2021/10/13	20	45.71	17.1	45.63	43.50	2.9	42,883	0.01%
2021/10/12	13	45.48	2	45.18	45.90	11	44,043	0.02%
2021/10/08	9	48.89	4	48.15	48.70	5	44,735	0.01%
2021/10/07	6.5	48.58	12	48.63	48.50	-5.5	45,111	-0.01%
2021/10/06	12	45.93	1	46.50	45.00	11	45,156	0.02%
2021/10/05	8	47.91	5	48.08	47.85	3	45,594	0.01%
2021/10/04	16	51.83	22	49.37	47.00	-6	46,100	-0.01%
2021/10/01	9	54.82	17	54.39	53.00	-8	47,629	-0.02%
2021/09/30	19	57.47	16	56.85	58.40	3	49,158	0.01%
2021/09/29	7	55.54	9	57.04	54.70	-2	48,845	0.00%
2021/09/28	60	57.09	13	56.05	55.50	47	48,637	0.10%
2021/09/27	51.1	58.23	92	59.31	58.20	-40.9	48,523	-0.08%
2021/09/24	33	59.25	30	58.74	58.60	3	48,505	0.01%
2021/09/23	1	58.50	2	59.70	58.10	-1	48,309	0.00%
2021/09/22	1	56.50	10	56.52	57.70	-9	48,010	-0.02%
2021/09/17	2	58.00	2	58.15	58.00	0	47,987	0.00%
2021/09/16	15	57.81	6	58.72	57.30	9	47,791	0.02%
2021/09/15	77	59.68	69	59.33	59.20	8	47,790	0.02%
2021/09/14	35	62.38	31	62.88	59.10	4	47,320	0.01%
2021/09/13	163.1	62.25	181	62.34	61.50	-17.9	47,114	-0.04%	大買/大賣/
2021/09/10	102	60.16	100	60.33	59.80	2	46,563	0.00%	大買/
2021/09/09	50	59.53	61	59.29	59.90	-11	46,502	-0.02%
2021/09/08	33	58.38	36	58.68	60.30	-3	48,879	-0.01%
2021/09/07	82	58.55	76	58.30	57.60	6	50,797	0.01%
2021/09/06	31	59.10	19	59.78	55.80	12	52,497	0.02%
2021/09/03	36	61.53	41	61.79	60.70	-5	54,167	-0.01%
2021/09/02	78	62.64	68	62.99	63.80	10	54,218	0.02%
2021/09/01	70	64.62	51	63.60	61.90	19	55,198	0.03%
2021/08/31	141	67.94	187	68.29	67.70	-46	54,516	-0.08%	大買/大賣/
2021/08/30	341	68.12	295.2	68.54	67.00	45.8	53,818	0.09%	大買/大賣/
2021/08/27	117	65.12	313	65.15	64.30	-196	52,661	-0.37%	大買/大賣/鉅額交易
2021/08/26	442	66.96	348.1	67.29	66.60	93.9	52,777	0.18%	大買/大賣/
2021/08/25	391.1	63.26	321	64.00	65.70	70.1	52,918	0.13%	大買/大賣/
2021/08/24	559.2	63.25	522	63.69	63.80	37.2	52,005	0.07%	大買/大賣/
2021/08/23	13	59.22	12	60.08	60.50	1	50,543	0.00%
2021/08/20	133	54.09	194	54.17	55.00	-61	51,324	-0.12%	大買/大賣/
2021/08/19	637	54.34	598	54.59	51.70	39	51,051	0.08%	大買/大賣/
2021/08/18	86	50.92	100	51.28	52.40	-14	50,007	-0.03%
2021/08/17	2	49.60	2	49.80	47.70	0	50,557	0.00%
2021/08/16	19	49.42	17	48.49	48.50	2	50,984	0.00%
2021/08/13	26	50.77	31	50.74	49.50	-5	51,529	-0.01%
2021/08/12	17	49.47	26	49.49	50.30	-9	51,812	-0.02%
2021/08/11	43	49.38	37	49.34	49.10	6	52,430	0.01%
2021/08/10	57	51.25	50	52.59	50.40	7	52,970	0.01%
2021/08/09	321	53.79	302	54.08	52.10	19	52,740	0.04%	大買/大賣/
2021/08/06	19	53.30	28.4	53.22	54.10	-9.4	51,535	-0.02%
2021/08/05	4	50.24	5	49.80	49.20	-1	51,190	0.00%
2021/08/04	3	51.37	7	52.21	50.90	-4	51,652	-0.01%
2021/08/03	29	51.63	23	52.24	51.20	6	53,098	0.01%
2021/08/02	18.1	50.54	31	50.41	51.00	-12.9	53,338	-0.02%
2021/07/30	46.1	52.98	38	53.27	50.00	8.1	54,107	0.01%
2021/07/29	195	51.15	197	51.34	54.40	-2	53,367	0.00%	大買/大賣/
2021/07/28	85.2	47.85	98	48.15	49.50	-12.8	52,449	-0.02%
2021/07/27	29	48.54	47.2	47.15	46.50	-18.2	51,673	-0.04%
2021/07/26	27	51.44	18	51.71	49.30	9	51,299	0.02%
2021/07/23	18	51.52	36	51.94	53.50	-18	50,976	-0.04%
2021/07/22	14	49.89	18	50.14	49.85	-4	50,458	-0.01%
2021/07/21	153	55.90	153	56.00	51.70	0	49,923	0.00%	大買/大賣/
2021/07/20	23	54.85	4	55.28	56.40	19	49,293	0.04%
2021/07/19	40	55.60	26	55.63	55.10	14	48,920	0.03%
2021/07/16	106	57.95	108	58.00	55.00	-2	48,672	0.00%	大買/大賣/
2021/07/15	43	53.68	39	54.73	55.90	4	47,599	0.01%
2021/07/14	39	51.96	37	53.06	50.90	2	47,513	0.00%
2021/07/13	66	57.02	57	58.02	54.40	9	46,883	0.02%
2021/07/12	114	61.97	109	62.00	60.40	5	47,094	0.01%	大買/大賣/
2021/07/09	159	66.86	150	67.13	62.70	9	46,827	0.02%	大買/大賣/
2021/07/08	347	71.59	340	71.83	68.30	7	47,679	0.01%	大買/大賣/
2021/07/07	63	71.25	47.5	72.12	71.10	15.5	46,134	0.03%
2021/07/06	8.2	66.60	0	0.00	69.30	8.2	44,771	0.02%
2021/07/05	13	62.15	2	65.20	63.00	11	45,005	0.02%
2021/07/02	8	67.63	2	71.00	67.50	6	45,037	0.01%
2021/07/01	2	67.50	6	67.50	69.00	-4	45,081	-0.01%
2021/06/30	0	0.00	7	59.93	63.90	-7	45,006	-0.02%
2021/06/29	2	59.35	2	60.80	59.00	0	44,970	0.00%
2021/06/28	7	63.73	1	60.20	62.20	6	44,934	0.01%
2021/06/25	3	59.83	0	0.00	59.40	3	44,861	0.01%
2021/06/24	10	60.71	15	57.03	60.90	-5	44,838	-0.01%
2021/06/23	1	62.10	15	62.10	62.10	-14	44,587	-0.03%
2021/06/22	15	68.38	131	68.92	68.90	-116	44,606	-0.26%	大賣/鉅額交易
2021/06/21	17	63.66	16.1	61.56	63.80	0.9	44,233	0.00%
2021/06/18	22.5	56.40	32.1	54.75	58.00	-9.6	45,082	-0.02%
2021/06/17	807.2	51.27	618	50.88	52.80	189.2	45,290	0.42%	大買/大賣/鉅額交易
2021/06/16	586.1	46.70	754.1	46.81	48.05	-168.1	42,907	-0.39%	大買/大賣/鉅額交易
2021/06/15	565.1	42.39	654	42.56	43.70	-88.9	40,585	-0.22%	大買/大賣/
2021/06/11	69	38.16	104	39.19	39.75	-35	37,979	-0.09%	大賣/
2021/06/10	23	35.81	16.7	35.86	36.15	6.3	36,106	0.02%
2021/06/09	297	38.05	285	37.76	36.60	12	35,605	0.03%	大買/大賣/
2021/06/08	32	36.74	19	36.56	36.90	13	33,536	0.04%
2021/06/07	20	33.04	4	33.68	33.55	16	33,183	0.05%
2021/06/04	10	36.63	14	36.94	35.45	-4	32,705	-0.01%
2021/06/03	57	39.00	28	39.30	38.30	29	32,180	0.09%
2021/06/02	140	39.06	84	38.63	37.70	56	31,370	0.18%	大買/
2021/06/01	33	35.10	5	35.60	36.60	28	29,844	0.09%
2021/05/31	22	37.31	24	36.57	35.20	-2	29,322	-0.01%
2021/05/28	19	37.13	40	36.62	36.25	-21	28,468	-0.07%
2021/05/27	40	36.03	52	35.92	35.55	-12	27,260	-0.04%
2021/05/26	24	34.22	32	34.26	34.70	-8	26,202	-0.03%
2021/05/25	43	33.36	47.4	33.22	33.00	-4.4	25,070	-0.02%
2021/05/24	7	31.53	25	33.00	33.25	-18	23,739	-0.08%
2021/05/21	22	29.97	19	29.75	30.25	3	23,232	0.01%
2021/05/20	10	28.94	13	28.88	27.50	-3	22,566	-0.01%
2021/05/19	17	28.22	7	28.36	27.90	10	22,070	0.05%
2021/05/18	7	26.74	1	27.05	26.95	6	21,209	0.03%
2021/05/17	4	25.23	60	25.20	25.20	-56	20,287	-0.28%
2021/05/14	5	27.96	6	28.98	27.95	-1	19,953	-0.01%
2021/05/13	20	31.22	15	31.11	31.05	5	19,467	0.03%
2021/05/12	45	35.36	301	34.89	34.45	-256	19,082	-1.34%	大賣/鉅額交易
2021/05/11	100	37.99	102	37.95	38.25	-2	18,559	-0.01%	大賣/
2021/05/10	18	34.98	94	33.79	35.55	-76	16,953	-0.45%
2021/05/07	43	31.72	24	30.74	32.35	19	16,299	0.12%
2021/05/06	32	29.50	2	29.50	29.45	30	15,030	0.20%
2021/05/05	0	0.00	1	28.70	28.15	-1	14,974	-0.01%
2021/05/04	3	26.17	0	0.00	26.10	3	14,922	0.02%
2021/05/03	4	29.40	0	0.00	29.00	4	14,944	0.03%
2021/04/27	11	28.86	10	29.00	28.85	1	14,965	0.01%
2021/04/26	1	28.30	3	28.87	28.85	-2	14,986	-0.01%
2021/04/23	6	27.05	7	27.04	27.00	-1	14,973	-0.01%
2021/04/22	17	30.55	10	30.00	30.00	7	15,665	0.04%
2021/04/21	12	32.40	15	32.30	33.30	-3	15,530	-0.02%
2021/04/20	297	29.96	200	29.06	30.30	97	15,294	0.63%	大買/大賣/
2021/04/19	26	27.46	28	26.99	27.55	-2	14,488	-0.01%
2021/04/16	184	24.04	19	23.85	25.05	165	14,367	1.15%	大買/鉅額交易
2021/04/15	29	23.08	12	23.15	22.80	17	13,506	0.13%
2021/04/14	198	22.95	157.6	22.91	23.00	40.4	13,125	0.31%	大買/大賣/
2021/04/13	9	21.27	16	21.62	21.65	-7	11,426	-0.06%
2021/04/12	17	20.16	32	19.78	19.70	-15	10,992	-0.14%
2021/04/09	22	19.08	4	19.10	18.80	18	10,562	0.17%
2021/04/08	19	19.58	5	19.51	19.65	14	10,215	0.14%
2021/04/07	24	18.89	16	18.63	19.35	8	10,214	0.08%
2021/04/06	0	0.00	5	18.10	18.10	-5	10,228	-0.05%
2021/04/01	1	18.25	0	0.00	18.00	1	10,401	0.01%
2021/03/31	22	18.07	1	18.20	18.00	21	10,538	0.20%
2021/03/29	8	18.33	0	0.00	18.20	8	11,215	0.07%
2021/03/26	5	17.52	4	17.80	17.75	1	11,431	0.01%
2021/03/24	33	16.82	38	16.51	17.15	-5	11,581	-0.04%
2021/03/23	16	18.33	26.3	18.06	17.55	-10.3	11,514	-0.09%
2021/03/22	31	18.25	29	18.37	18.75	2	10,458	0.02%
2021/03/19	32	16.18	5	16.00	17.05	27	9,986	0.27%
2021/03/18	2	15.10	14	15.16	15.50	-12	9,503	-0.13%
2021/03/17	0	0.00	2	13.75	14.10	-2	9,043	-0.02%
2021/03/16	31	13.70	3	13.32	13.85	28	8,790	0.32%
2021/03/15	3	12.25	41	12.54	12.75	-38	8,337	-0.46%
2021/03/12	1	11.60	1	11.75	11.60	0	8,069	0.00%
2021/03/11	0	0.00	1	12.05	11.75	-1	8,026	-0.01%
2021/03/04	0	0.00	1	11.50	11.75	-1	7,710	-0.01%
2021/03/03	1	11.50	0	0.00	11.45	1	7,697	0.01%
2021/03/02	70	11.91	31	11.33	11.30	39	7,715	0.51%
2021/02/26	10	11.55	10	11.85	11.70	0	7,669	0.00%
2021/02/25	0	0.00	2	11.85	11.65	-2	7,613	-0.03%
2021/02/24	4	11.90	40	11.69	11.65	-36	7,539	-0.48%
2021/02/22	0	0.00	80	11.90	12.10	-80	7,259	-1.10%
2021/02/19	33	11.77	26	11.64	11.50	7	7,117	0.10%
2021/02/18	30	11.35	0	0.00	11.35	30	6,852	0.44%
2021/02/04	10	10.00	0	0.00	9.94	10	6,759	0.15%
2021/02/03	1	10.35	0	0.00	9.98	1	6,780	0.01%
2021/01/29	80	9.92	0	0.00	9.81	80	6,910	1.16%
2021/01/25	10	10.75	10	10.85	10.75	0	7,238	0.00%
2021/01/22	0	0.00	154	9.90	10.25	-154	7,138	-2.16%	大賣/鉅額交易
2021/01/19	0	0.00	1	11.50	10.45	-1	6,930	-0.01%
2021/01/18	118	10.61	0	0.00	11.00	118	6,890	1.71%	大買/鉅額交易
2021/01/15	70	12.17	32	12.14	11.20	38	6,737	0.56%
2021/01/13	1	11.45	2	11.45	11.25	-1	5,699	-0.02%
2021/01/12	0	0.00	10	12.25	12.05	-10	5,508	-0.18%
2021/01/04	0	0.00	4	13.15	13.10	-4	5,336	-0.07%
2020/12/31	1	12.80	2	13.00	13.00	-1	5,289	-0.02%
2020/12/30	29	12.40	3	12.40	12.70	26	5,236	0.50%
2020/12/29	13	13.41	30	13.90	13.20	-17	5,090	-0.33%
2020/12/28	1	14.45	3	14.45	14.50	-2	4,900	-0.04%
2020/12/25	12	13.03	37	12.96	13.20	-25	4,643	-0.54%
2020/12/24	34.2	12.39	28	12.39	12.40	6.2	4,435	0.14%
2020/12/23	150	10.82	156	10.54	11.95	-6	4,179	-0.14%	大買/大賣/
2020/12/22	12	10.93	0	0.00	10.90	12	3,646	0.33%
2020/12/18	0	0.00	70	8.91	9.08	-70	3,239	-2.16%
2020/12/16	18	8.32	19	8.25	8.48	-1	2,959	-0.03%
2020/12/15	6	8.45	115	8.45	8.03	-109	2,864	-3.81%	大賣/鉅額交易
2020/12/14	30	7.94	141	7.74	7.94	-111	2,668	-4.16%	大賣/鉅額交易
2020/12/10	0	0.00	42	7.58	7.55	-42	2,564	-1.64%
2020/12/09	0	0.00	5	7.86	7.70	-5	2,571	-0.19%
2020/12/08	20	7.95	263	7.86	7.79	-243	2,572	-9.45%	大賣/鉅額交易
2020/11/30	0	0.00	10	7.79	7.63	-10	2,732	-0.37%
2020/11/26	1	7.41	5	7.57	7.57	-4	2,822	-0.14%
2020/11/13	0	0.00	3	7.02	7.09	-3	2,800	-0.11%
2020/11/10	40	7.91	130	7.77	7.20	-90	2,747	-3.28%	大賣/
2020/11/09	0	0.00	6	7.33	7.29	-6	2,431	-0.25%
2020/11/05	0	0.00	15	7.30	7.19	-15	2,383	-0.63%
2020/10/28	0	0.00	35	7.02	6.99	-35	1,802	-1.94%
2020/10/26	36	7.35	7	7.36	7.39	29	1,757	1.65%
2020/10/13	1	6.70	0	0.00	6.70	1	1,671	0.06%
2020/09/30	3	6.76	0	0.00	6.73	3	1,617	0.19%
2020/09/22	0	0.00	2	7.03	6.92	-2	1,827	-0.11%
2020/09/21	0	0.00	4	7.12	7.05	-4	1,818	-0.22%
2020/09/16	0	0.00	1	7.09	7.07	-1	1,816	-0.06%
2020/09/15	0	0.00	20	7.09	7.14	-20	1,822	-1.10%
2020/09/09	0	0.00	11	7.90	7.92	-11	1,807	-0.61%
2020/09/08	10	7.88	75	8.01	7.85	-65	1,773	-3.67%
2020/09/07	37	7.61	50	7.49	7.63	-13	1,641	-0.79%
2020/09/02	10	7.20	0	0.00	7.11	10	1,693	0.59%
2020/09/01	12	7.18	46	7.13	7.30	-34	1,740	-1.95%
2020/08/31	35	6.98	40	6.81	6.98	-5	1,627	-0.31%
2020/08/26	0	0.00	10	6.50	6.46	-10	1,574	-0.64%
2020/08/25	0	0.00	5	6.34	6.38	-5	1,533	-0.33%
2020/08/19	25	6.47	20	6.26	6.26	5	1,522	0.33%
2020/08/11	6	6.36	0	0.00	6.32	6	1,502	0.40%
2020/07/27	1	5.92	0	0.00	5.98	1	1,489	0.07%
2020/07/08	2	6.82	0	0.00	6.76	2	1,498	0.13%
2020/07/07	2	6.90	0	0.00	6.91	2	1,477	0.14%
2020/07/03	0	0.00	35	6.88	6.90	-35	1,429	-2.45%
2020/07/02	1	6.50	0	0.00	6.60	1	1,250	0.08%
2020/07/01	1	6.42	10	6.70	6.49	-9	1,236	-0.73%
2020/06/22	0	0.00	5	6.60	6.55	-5	1,161	-0.43%
2020/06/17	2.3	6.48	0	0.00	6.53	2.3	1,107	0.20%
2020/06/16	2	6.24	0	0.00	6.31	2	1,060	0.19%
2020/06/10	0	0.00	1	6.50	6.40	-1	1,019	-0.10%
2020/06/09	0	0.00	22	6.76	6.55	-22	984	-2.24%
2020/06/08	0	0.00	25	6.24	6.34	-25	853	-2.93%
2020/06/05	1	5.26	0	0.00	5.77	1	761	0.13%
2020/05/26	0	0.00	10	5.03	5.03	-10	669	-1.49%
2020/05/21	10	5.10	0	0.00	5.06	10	647	1.54%
2020/05/15	2	5.23	0	0.00	5.20	2	579	0.35%
2020/05/04	0	0.00	3	5.73	5.80	-3	542	-0.55%
2020/04/23	0.2	5.20	0	0.00	5.24	0.2	502	0.04%
2020/04/21	3	5.30	0	0.00	5.28	3	492	0.61%
2020/04/15	0	0.00	43	5.36	5.51	-43	452	-9.50%
2020/04/01	3	4.43	0	0.00	4.61	3	382	0.78%
2020/03/23	30	4.20	0	0.00	4.20	30	369	8.11%
2020/03/19	20	4.63	0	0.00	4.63	20	349	5.72%
2020/03/17	15	5.09	0	0.00	5.32	15	329	4.56%
2020/03/16	10	5.50	0	0.00	5.65	10	301	3.32%
2020/03/13	30	5.89	0	0.00	5.99	30	292	10.24%
2020/03/12	15	6.33	0	0.00	6.40	15	278	5.39%
2020/03/10	10	6.40	0	0.00	6.59	10	269	3.71%
2020/03/09	10	6.60	0	0.00	6.60	10	261	3.82%
2020/03/02	10	6.52	0	0.00	6.80	10	248	4.03%
2020/02/07	0.7	6.90	0	0.00	6.92	0.7	233	0.31%
2020/02/03	20	6.74	0	0.00	6.81	20	218	9.17%
2020/01/31	10	7.50	0	0.00	7.47	10	191	5.22%
2020/01/30	20	7.54	0	0.00	7.49	20	191	10.44%
2020/01/10	10	7.75	0	0.00	7.85	10	184	5.42%
2020/01/08	5	8.00	0	0.00	8.00	5	177	2.81%
2020/01/07	6	8.01	0	0.00	8.03	6	175	3.41%
2020/01/03	1	8.05	0	0.00	8.10	1	176	0.57%
2019/12/23	3	8.00	0	0.00	8.10	3	164	1.83%
2019/12/19	10	8.12	0	0.00	8.08	10	156	6.38%
2019/12/17	5	8.15	0	0.00	8.18	5	150	3.32%
2019/12/05	0	0.00	5	8.45	8.45	-5	145	-3.44%
2019/11/27	0	0.00	5	8.20	8.32	-5	145	-3.43%
2019/11/25	0.4	8.16	0	0.00	8.24	0.4	158	0.23%
2019/11/22	4	8.20	0	0.00	8.25	4	158	2.52%
2019/11/21	5	8.20	0	0.00	8.26	5	159	3.14%
2019/11/19	0	0.00	10	8.17	8.20	-10	158	-6.30%
2019/11/18	20	8.28	0	0.00	8.22	20	160	12.42%
2019/11/12	10	8.30	0	0.00	8.45	10	167	5.95%
2019/10/29	0	0.00	3	8.64	8.64	-3	171	-1.75%
2019/10/28	3	8.60	0	0.00	8.62	3	173	1.73%
2019/05/20	20	8.40	0	0.00	8.31	20	375	5.33%
2019/05/17	50	8.57	0	0.00	8.64	50	375	13.33%
2019/05/16	41	8.93	0	0.00	8.99	41	364	11.24%
2019/05/15	10	9.15	0	0.00	9.14	10	358	2.79%
2019/05/14	10	9.15	0	0.00	9.29	10	360	2.78%
2019/05/13	20	9.28	0	0.00	9.35	20	366	5.46%
2019/05/10	10	9.35	0	0.00	9.40	10	373	2.68%
2019/05/09	10	9.45	0	0.00	9.43	10	374	2.67%
2019/04/30	5	9.40	0	0.00	9.42	5	378	1.32%
2019/04/25	0	0.00	0	9.45	9.50	0	389	-0.01%
2019/04/16	15	9.50	0	0.00	9.53	15	407	3.68%
2019/04/03	7	9.60	0	0.00	9.69	7	472	1.48%
2019/04/02	10	9.65	0	0.00	9.68	10	488	2.05%
2019/04/01	38	9.77	0	0.00	9.82	38	483	7.85%
2019/03/29	5	9.97	0	0.00	9.97	5	469	1.06%
2019/03/28	20	10.08	0	0.00	10.05	20	468	4.27%
2019/03/25	22	10.23	0	0.00	10.20	22	470	4.67%
2019/03/08	8	10.30	0	0.00	10.40	8	530	1.51%
2019/02/26	10	10.30	0	0.00	10.45	10	554	1.80%
2019/02/25	5.1	10.40	0	0.00	10.40	5.1	566	0.90%
2019/02/11	10	7.20	0	0.00	7.16	10	542	1.84%
2019/01/30	15	7.25	0	0.00	7.25	15	537	2.79%
2019/01/29	5	7.30	0	0.00	7.31	5	531	0.94%
2019/01/28	5	7.30	0	0.00	7.35	5	532	0.94%
2019/01/24	10	7.30	0	0.00	7.34	10	529	1.89%
2019/01/23	5	7.33	7	7.35	7.35	-2	524	-0.38%
2019/01/21	1	7.46	0	0.00	7.45	1	521	0.19%
2019/01/17	0	0.00	3.3	7.38	7.40	-3.3	534	-0.61%
2018/12/25	1	7.30	0	0.00	7.40	1	792	0.13%
2018/11/13	30	7.13	0	0.00	7.18	30	702	4.27%
2018/11/09	65	7.25	0	0.00	7.21	65	705	9.21%
2018/11/07	20	7.33	0	0.00	7.34	20	711	2.81%
2018/11/05	0	0.00	10	7.32	7.34	-10	743	-1.35%
2018/10/30	20	7.20	0	0.00	7.23	20	864	2.31%
2018/10/29	15	7.25	0	0.00	7.26	15	865	1.73%
2018/10/26	20	7.33	0	0.00	7.34	20	865	2.31%
2018/10/25	40	7.48	0	0.00	7.50	40	860	4.65%
2018/10/24	10	7.65	0	0.00	7.73	10	851	1.17%
2018/10/19	2	8.34	2	8.26	8.24	0	814	0.00%
2018/10/18	0	0.00	5	8.11	8.42	-5	760	-0.66%
2018/10/16	4	8.02	5	7.97	7.93	-1	726	-0.14%
2018/10/15	1	7.98	0	0.00	8.00	1	698	0.14%
2018/10/11	90	7.44	0	0.00	7.45	90	658	13.66%
2018/10/05	3	7.70	0	0.00	7.91	3	663	0.45%
2018/09/06	1	8.01	0	0.00	8.08	1	861	0.12%
2018/08/24	0	0.00	2	8.11	8.09	-2	915	-0.22%
2018/08/23	2	8.23	0	0.00	8.21	2	917	0.22%
2018/08/22	0	0.00	2	8.07	8.06	-2	885	-0.23%
2018/07/20	10	7.30	0	0.00	7.30	10	790	1.26%
2018/07/06	15	7.12	0	0.00	7.15	15	790	1.90%
2018/07/05	10	7.20	0	0.00	7.19	10	802	1.25%
2018/06/27	2	7.42	0	0.00	7.40	2	869	0.23%
2018/06/13	1	7.56	0	0.00	7.52	1	1,288	0.08%
2018/05/04	10	7.83	0	0.00	7.83	10	1,047	0.95%
2018/04/19	0	0.00	1	7.40	7.45	-1	1,013	-0.10%
2018/04/17	0	0.00	6	7.40	7.40	-6	1,014	-0.59%
2018/04/12	0	7.50	0	0.00	7.57	0	1,024	0.00%
2018/04/10	0	0.00	0.1	7.30	7.39	-0.1	1,012	-0.01%
2018/03/27	1	7.29	0	0.00	7.39	1	1,034	0.10%
2018/03/26	1	7.35	0	0.00	7.40	1	987	0.10%
2018/03/23	110	7.18	0	0.00	7.17	110	677	16.23%	大買/鉅額交易
2018/03/22	41	7.92	1	7.94	7.89	40	515	7.76%
2018/03/19	1	8.90	0	0.00	8.85	1	450	0.22%
2018/03/13	0	0.00	10	8.82	8.85	-10	460	-2.17%
2018/02/09	15	8.35	0	0.00	8.41	15	559	2.68%
2018/02/06	30	8.55	0	0.00	8.56	30	548	5.47%
2018/02/05	0	0.00	1	9.08	9.19	-1	528	-0.19%
2018/02/01	0	0.00	3	9.24	9.22	-3	531	-0.56%
2018/01/19	7	9.24	0	0.00	9.27	7	524	1.34%
2018/01/12	1	9.39	0	0.00	9.32	1	525	0.19%
2018/01/09	0	0.00	5	9.40	9.40	-5	516	-0.97%