四維航 (5608)-永豐金-新店券商分點個股進出

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-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店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
2024/11/20	1	19.20	1	19.05	18.80	0	1,783	0.00%
2024/11/15	4	19.15	4	19.05	19.05	0	1,740	0.00%
2024/11/12	0	0.00	2	19.30	18.80	-2	1,659	-0.12%
2024/11/07	0	0.00	30	18.15	18.20	-30	1,549	-1.94%
2024/11/05	0	0.00	0	18.00	17.95	0	1,569	0.00%
2024/10/30	0	0.00	1	17.65	17.45	-1	1,713	-0.06%
2024/10/29	1	17.55	0	0.00	17.55	1	1,727	0.06%
2024/10/18	1	17.90	0	0.00	17.90	1	1,838	0.05%
2024/09/27	0	0.00	2	19.33	19.35	-2	2,176	-0.09%
2024/09/24	29	17.98	29	18.23	18.20	0	2,055	0.00%
2024/09/04	6	17.23	0	0.00	17.15	6	3,373	0.18%
2024/09/03	5	18.00	0	0.00	17.90	5	3,563	0.14%
2024/08/29	10	18.10	0	0.00	18.10	10	4,581	0.22%
2024/08/28	10	18.15	5	18.20	18.10	5	4,733	0.11%
2024/08/27	5	18.45	0	0.00	18.35	5	4,980	0.10%
2024/08/14	1	17.80	0	0.00	17.75	1	7,023	0.01%
2024/08/12	3	18.15	3	18.00	18.05	0	7,248	0.00%
2024/08/08	2	17.80	0	0.00	17.75	2	8,069	0.02%
2024/08/06	1	16.65	0	0.00	17.00	1	8,793	0.01%
2024/08/02	0	19.25	0	0.00	18.85	0	9,122	0.00%
2024/07/23	0	19.25	0	0.00	19.20	0	9,472	0.00%
2024/07/22	1	19.00	0	0.00	19.00	1	9,545	0.01%
2024/07/18	2	19.75	1	20.00	19.80	1	9,483	0.01%
2024/07/17	0	0.00	5	19.95	19.90	-5	9,466	-0.05%
2024/07/16	0	0.00	1	19.95	19.90	-1	9,503	-0.01%
2024/07/12	4	20.03	0	0.00	19.95	4	9,590	0.04%
2024/07/10	1	19.95	6	19.90	19.90	-5	9,594	-0.05%
2024/07/09	1	20.00	12	20.15	20.00	-11	9,601	-0.11%
2024/07/08	1	20.90	4	20.35	20.55	-3	9,615	-0.03%
2024/07/05	3	21.45	4	21.40	21.35	-1	9,522	-0.01%
2024/07/04	8	21.67	0	0.00	21.60	8	9,483	0.08%
2024/07/03	6	22.10	1	21.95	22.25	5	9,433	0.05%
2024/07/02	0	0.00	5	21.40	21.55	-5	9,314	-0.05%
2024/07/01	5	21.03	0	0.00	20.85	5	9,202	0.05%
2024/06/25	1	21.10	10	20.96	21.35	-9	9,104	-0.10%
2024/06/21	10	21.38	0	0.00	21.10	10	9,069	0.11%
2024/06/20	3	21.15	2	21.10	21.15	1	9,020	0.01%
2024/06/19	2	21.25	5	21.45	21.05	-3	8,996	-0.03%
2024/06/18	2	21.20	2	21.45	21.45	0	8,928	0.00%
2024/06/14	4	21.20	3	21.25	21.30	1	8,865	0.01%
2024/06/13	3	20.85	3	20.80	20.70	0	8,797	0.00%
2024/06/12	4	21.29	0	0.00	20.55	4	8,707	0.05%
2024/06/11	3	23.78	12	22.79	22.60	-9	8,327	-0.11%
2024/06/07	2	23.80	297	24.09	24.20	-295	7,965	-3.70%	大賣/鉅額交易
2024/06/06	370	24.71	49	24.92	24.20	321	7,763	4.13%	大買/鉅額交易
2024/06/05	7	24.13	14	23.94	24.15	-7	7,248	-0.10%
2024/06/03	1	22.90	11	22.90	22.90	-10	6,814	-0.15%
2024/05/31	5	23.46	3	23.97	23.15	2	6,685	0.03%
2024/05/30	2	23.50	6.4	23.59	23.45	-4.4	6,477	-0.07%
2024/05/29	41	24.26	11.1	24.40	23.60	29.9	6,203	0.48%
2024/05/28	13	22.83	13	23.12	23.65	0	5,445	0.00%
2024/05/24	0	0.00	3	20.77	20.75	-3	4,675	-0.06%
2024/05/23	0	0.00	3	20.90	20.60	-3	4,677	-0.06%
2024/05/22	0	0.00	1	21.25	21.15	-1	4,666	-0.02%
2024/05/21	0	0.00	9	20.77	20.55	-9	4,653	-0.19%
2024/05/20	1	20.85	0	0.00	20.90	1	4,684	0.02%
2024/05/17	1	21.05	7	21.21	21.30	-6	4,658	-0.13%
2024/05/16	0	0.00	12.3	21.84	21.95	-12.3	4,568	-0.27%
2024/05/15	30	22.68	0	0.00	21.70	30	4,428	0.68%
2024/05/14	0	0.00	32	22.09	22.00	-32	4,119	-0.78%
2024/05/13	7	21.41	7	21.55	21.35	0	3,602	0.00%
2024/05/10	6.5	20.28	9	20.45	20.75	-2.5	3,189	-0.08%
2024/05/09	1	20.10	4	20.14	20.30	-3	2,889	-0.10%
2024/05/08	9	20.84	6	20.43	19.85	3	2,730	0.11%
2024/05/07	0	0.00	10	19.75	19.70	-10	2,422	-0.41%
2024/04/30	0	0.00	12	19.97	20.10	-12	2,282	-0.53%
2024/04/29	0	0.00	1	19.75	19.55	-1	2,135	-0.05%
2024/04/26	2	19.45	1	18.90	19.35	1	2,060	0.05%
2024/04/24	0	18.80	0	0.00	18.85	0	1,990	0.00%
2024/04/23	0	0.00	2	18.65	18.75	-2	2,006	-0.10%
2024/04/22	2	18.93	2	18.80	18.55	0	2,014	0.00%
2024/04/19	2	18.63	2	18.70	18.55	0	1,982	0.00%
2024/04/16	1	19.30	4	18.60	18.40	-3	1,925	-0.16%
2024/04/15	3	19.30	0	0.00	19.30	3	1,958	0.15%
2024/04/12	6	19.42	33	19.43	19.45	-27	1,975	-1.37%
2024/04/11	11	18.70	0	0.00	18.65	11	1,996	0.55%
2024/04/09	0	0.00	5	18.76	18.65	-5	2,212	-0.23%
2024/04/08	5	18.45	0	0.00	18.45	5	2,280	0.22%
2024/03/28	0	0.00	1	18.50	18.40	-1	2,567	-0.04%
2024/03/27	1	18.40	0	0.00	18.45	1	2,659	0.04%
2024/03/26	1	18.60	0	0.00	18.55	1	2,817	0.04%
2024/03/25	1	18.90	1	19.00	19.05	0	2,837	0.00%
2024/03/20	30	19.18	0	0.00	19.05	30	3,121	0.96%
2024/03/19	0	0.00	36	19.69	19.45	-36	3,173	-1.13%
2024/03/18	10	19.15	0	0.00	19.20	10	3,222	0.31%
2024/03/15	7	18.95	0	0.00	19.65	7	3,269	0.21%
2024/03/13	20	19.65	0	0.00	19.40	20	3,451	0.58%
2024/03/12	0	0.00	0.2	19.90	19.85	-0.2	3,653	-0.01%
2024/03/11	0	0.00	30	20.00	19.85	-30	3,991	-0.75%
2024/03/08	10	19.25	10	19.40	19.45	0	5,408	0.00%
2024/03/07	10	19.60	0	0.00	19.50	10	5,923	0.17%
2024/03/06	10	19.75	0	0.00	19.80	10	6,307	0.16%
2024/03/05	10	19.90	10	20.20	20.10	0	6,441	0.00%
2024/03/04	11	19.71	0	0.00	19.80	11	7,003	0.16%
2024/02/29	30	19.80	61	20.05	20.10	-31	7,190	-0.43%
2024/02/27	10	19.60	0	0.00	19.30	10	7,128	0.14%
2024/02/26	1	19.85	0	0.00	19.80	1	7,127	0.01%
2024/02/23	10	19.75	0	0.00	19.65	10	7,108	0.14%
2024/02/22	20	19.98	10	20.25	20.10	10	7,088	0.14%
2024/02/20	0	0.00	1	19.85	19.70	-1	6,968	-0.01%
2024/01/23	0	19.60	0	0.00	19.60	0	6,912	0.00%
2024/01/19	1	19.20	0	0.00	19.25	1	6,894	0.01%
2024/01/17	1	19.20	0	0.00	19.10	1	6,882	0.01%
2024/01/09	0	0.00	1	20.70	20.30	-1	6,893	-0.01%
2024/01/08	1	21.75	0	0.00	21.30	1	6,839	0.01%
2024/01/04	6	21.65	6	21.85	21.55	0	6,685	0.00%
2024/01/03	2	20.85	2	20.95	20.95	0	6,539	0.00%
2024/01/02	1	21.30	1	20.80	20.75	0	6,532	0.00%
2023/12/29	5	20.75	0	0.00	20.55	5	6,453	0.08%
2023/12/28	3	20.52	0	0.00	20.55	3	6,461	0.05%
2023/12/25	5	20.40	3	21.25	20.40	2	6,355	0.03%
2023/12/22	2	22.00	0	0.00	21.90	2	6,274	0.03%
2023/12/21	18	21.87	44	21.90	22.10	-26	6,181	-0.42%
2023/12/19	4	21.38	1	21.60	21.40	3	5,989	0.05%
2023/12/18	0	0.00	4	21.68	21.70	-4	5,966	-0.07%
2023/12/15	6	21.37	0	0.00	21.25	6	5,984	0.10%
2023/12/14	5	21.35	0	0.00	21.10	5	6,033	0.08%
2023/12/13	15	21.73	0	0.00	21.65	15	6,061	0.25%
2023/12/12	10	22.10	0	0.00	21.65	10	6,318	0.16%
2023/12/08	10.1	22.00	0	0.00	22.15	10.1	6,290	0.16%
2023/12/07	0	0.00	76	22.82	22.50	-76	6,127	-1.24%
2023/12/06	5	23.05	17	23.40	23.55	-12	5,917	-0.20%
2023/12/05	106.1	24.01	118	24.10	24.00	-11.9	5,593	-0.21%	大買/大賣/
2023/12/04	20	22.00	2	23.05	23.35	18	4,171	0.43%
2023/12/01	41	21.33	5	20.48	21.25	36	3,637	0.99%
2023/11/29	9	19.61	9	19.81	19.80	0	3,115	0.00%
2023/11/28	0	0.00	5	19.74	20.20	-5	2,523	-0.20%
2023/11/16	0	0.00	2.6	17.82	17.85	-2.6	2,711	-0.10%
2023/11/15	1	17.50	2	17.65	17.65	-1	3,188	-0.03%
2023/11/13	3.1	17.31	0	0.00	17.30	3.1	3,343	0.09%
2023/11/10	1	17.60	0	0.00	17.60	1	3,337	0.03%
2023/11/09	1.1	17.71	0	0.00	17.75	1.1	3,359	0.03%
2023/11/08	1.3	17.87	0	0.00	17.85	1.3	3,395	0.04%
2023/11/07	0.1	18.05	0	0.00	17.90	0.1	3,521	0.00%
2023/11/03	0	0.00	1.4	18.23	18.15	-1.4	3,537	-0.04%
2023/11/02	0	0.00	2	18.13	18.10	-2	3,540	-0.06%
2023/11/01	1.1	17.81	0	0.00	17.80	1.1	3,551	0.03%
2023/10/31	2.1	17.95	2.1	18.08	17.70	0	3,556	0.00%
2023/10/30	3	17.98	1.1	18.20	18.15	1.9	3,575	0.05%
2023/10/27	0.1	18.05	1.2	18.16	18.10	-1.1	3,587	-0.03%
2023/10/25	1.2	18.21	0	0.00	18.25	1.2	3,725	0.03%
2023/10/24	0.2	18.23	0	0.00	18.25	0.2	3,782	0.01%
2023/10/23	0.1	18.15	0	0.00	18.25	0.1	3,799	0.00%
2023/10/20	1	18.30	0	0.00	18.60	1	3,806	0.03%
2023/10/19	0	0.00	1	19.10	18.80	-1	3,831	-0.03%
2023/10/18	0	0.00	10	18.55	18.55	-10	3,807	-0.26%
2023/10/17	1	18.50	0	0.00	18.55	1	3,792	0.03%
2023/10/16	1	18.70	0	0.00	18.70	1	3,798	0.03%
2023/10/11	1	19.20	0	0.00	19.10	1	3,896	0.03%
2023/10/06	1	19.70	1	19.60	19.60	0	3,913	0.00%
2023/10/04	1	18.95	1	19.15	19.15	0	3,898	0.00%
2023/10/03	1	18.95	4	18.86	18.85	-3	3,888	-0.08%
2023/09/27	0	0.00	1	19.95	19.65	-1	3,860	-0.03%
2023/09/25	1	19.80	0	0.00	19.85	1	3,897	0.03%
2023/09/20	2	21.25	0	0.00	20.45	2	3,869	0.05%
2023/09/19	2	20.95	1.1	21.13	20.65	0.9	3,679	0.02%
2023/09/18	25.1	20.60	1	20.50	20.55	24.1	3,597	0.67%
2023/09/15	22	20.67	23	20.89	20.55	-1	3,512	-0.03%
2023/09/14	1	19.80	0	0.00	19.75	1	3,182	0.03%
2023/09/13	1	18.95	0	0.00	18.95	1	3,091	0.03%
2023/09/11	0	0.00	2	18.95	18.80	-2	3,136	-0.06%
2023/08/31	1	19.20	0	0.00	19.15	1	3,179	0.03%
2023/08/29	1	19.50	0	0.00	19.65	1	3,199	0.03%
2023/08/22	3	19.95	3	20.48	20.45	0	3,054	0.00%
2023/08/21	15	21.07	0	0.00	20.10	15	2,924	0.51%
2023/08/17	0	0.00	0.1	18.20	18.55	-0.1	2,310	0.00%
2023/08/16	0	0.00	0.2	18.20	18.00	-0.2	2,295	-0.01%
2023/08/15	0	0.00	7	18.00	18.15	-7	2,295	-0.30%
2023/08/14	1	17.80	0	0.00	17.55	1	2,277	0.04%
2023/08/11	0.1	18.05	0	0.00	18.10	0.1	2,244	0.00%
2023/08/10	0.2	18.83	0.2	19.50	18.70	0	2,124	0.00%
2023/08/09	1	18.90	1	19.05	18.85	0	2,121	0.00%
2023/08/08	1.1	19.06	3.2	19.19	19.00	-2.1	2,113	-0.10%
2023/08/07	2.1	19.23	0	0.00	19.25	2.1	2,122	0.10%
2023/08/04	1	19.40	0.3	19.61	19.55	0.7	2,153	0.03%
2023/08/02	0.3	19.71	3	19.57	19.40	-2.7	2,161	-0.13%
2023/08/01	0	0.00	1	19.65	19.75	-1	2,201	-0.05%
2023/07/28	10	20.12	9	19.91	20.00	1	2,149	0.05%
2023/07/26	0	19.25	0	0.00	19.10	0	2,021	0.00%
2023/07/25	0	0.00	3	18.93	18.90	-3	2,016	-0.15%
2023/07/20	0.1	20.10	0	0.00	20.15	0.1	1,999	0.01%
2023/07/19	1	20.10	0	0.00	20.10	1	1,989	0.05%
2023/07/18	5.3	20.71	0	0.00	20.40	5.3	2,023	0.26%
2023/07/17	0	0.00	5.4	22.63	22.45	-5.4	1,979	-0.27%
2023/07/14	1	22.20	0	22.30	22.30	1	1,989	0.05%
2023/07/13	0.1	22.05	0	0.00	21.70	0.1	2,005	0.00%
2023/07/12	1	22.30	0	0.00	22.30	1	2,005	0.05%
2023/07/10	0.1	22.90	0	0.00	22.75	0.1	2,026	0.00%
2023/07/05	0.1	23.40	0	0.00	23.40	0.1	2,125	0.00%
2023/07/04	0	0.00	1	23.95	23.55	-1	2,185	-0.05%
2023/07/03	2	23.50	1	23.50	23.50	1	2,209	0.05%
2023/06/30	1	22.95	4.3	22.88	22.90	-3.3	2,191	-0.15%
2023/06/29	3	22.55	0	0.00	22.55	3	2,179	0.14%
2023/06/28	3.1	22.69	0.1	23.40	22.60	3	2,201	0.14%
2023/06/27	0	0.00	3	23.15	22.90	-3	2,254	-0.13%
2023/06/26	0.2	23.15	1	23.30	23.10	-0.8	2,323	-0.03%
2023/06/21	11	23.10	0	0.00	23.10	11	2,359	0.47%
2023/06/20	1	23.40	0	0.00	23.35	1	2,467	0.04%
2023/06/19	0.1	23.50	0	0.00	23.35	0.1	2,520	0.00%
2023/06/16	0	0.00	1	23.85	23.75	-1	2,554	-0.04%
2023/06/14	1	23.70	10	23.60	23.65	-9	2,633	-0.34%
2023/06/12	3	23.18	0	0.00	23.15	3	3,031	0.10%
2023/06/09	1	23.40	0	0.00	23.35	1	3,148	0.03%
2023/06/08	5	23.60	13.1	23.55	23.55	-8.1	3,264	-0.25%
2023/06/07	0.2	23.23	0	0.00	23.20	0.2	3,577	0.01%
2023/06/06	0	0.00	1	23.20	23.15	-1	3,690	-0.03%
2023/06/05	4	23.15	3	23.10	23.00	1	3,938	0.03%
2023/06/02	2	22.85	2	22.85	22.85	0	4,096	0.00%
2023/06/01	1	22.45	3	22.45	22.50	-2	4,484	-0.04%
2023/05/29	0	0.00	0.3	23.10	23.10	-0.3	6,939	0.00%
2023/05/25	1	23.60	0	0.00	23.50	1	8,546	0.01%
2023/05/24	2	24.05	0	0.00	23.85	2	8,656	0.02%
2023/05/23	0	0.00	0.1	24.00	23.85	-0.1	8,694	0.00%
2023/05/22	2	23.80	3	23.93	23.95	-1	8,707	-0.01%
2023/05/19	1	23.70	0	0.00	23.50	1	8,705	0.01%
2023/05/18	1.1	23.61	0	0.00	23.65	1.1	8,712	0.01%
2023/05/17	0	0.00	2	23.80	23.75	-2	8,721	-0.02%
2023/05/15	4	23.70	4	23.75	23.75	0	8,803	0.00%
2023/05/10	4	24.05	10.1	23.90	24.10	-6.1	8,858	-0.07%
2023/05/08	10.1	23.45	0	0.00	23.40	10.1	8,844	0.11%
2023/05/04	1	24.35	0	0.00	24.35	1	8,990	0.01%
2023/05/02	7	24.88	0	0.00	24.65	7	9,054	0.08%
2023/04/28	0	0.00	1	25.15	25.10	-1	9,074	-0.01%
2023/04/27	1	24.75	0	0.00	24.60	1	9,137	0.01%
2023/04/26	1	24.10	1	24.35	24.40	0	9,140	0.00%
2023/04/25	0.1	25.23	0	0.00	24.55	0.1	9,128	0.00%
2023/04/24	0.1	25.50	0	0.00	25.25	0.1	9,120	0.00%
2023/04/20	0.1	26.40	0	0.00	26.30	0.1	9,116	0.00%
2023/04/17	0	27.30	0	0.00	27.30	0	9,142	0.00%
2023/04/13	5	27.00	3	26.97	26.85	2	9,191	0.02%
2023/04/12	1	26.90	0	0.00	26.95	1	9,219	0.01%
2023/04/10	1	27.05	1	27.70	27.10	0	9,280	0.00%
2023/04/07	1	27.25	0	0.00	27.25	1	9,327	0.01%
2023/04/06	2	26.75	0	0.00	26.60	2	9,454	0.02%
2023/03/23	2	26.28	5	26.60	26.20	-3	11,589	-0.03%
2023/03/22	0	0.00	8	27.29	27.10	-8	11,652	-0.07%
2023/03/21	0	0.00	2	27.35	27.35	-2	11,700	-0.02%
2023/03/17	3	27.43	2	27.35	27.45	1	11,858	0.01%
2023/03/16	2	28.00	0	0.00	27.20	2	11,863	0.02%
2023/03/15	2	28.53	1	28.30	28.10	1	11,814	0.01%
2023/03/14	0	0.00	4	28.26	28.55	-4	11,682	-0.03%
2023/03/13	3	28.80	3	28.82	28.85	0	11,698	0.00%
2023/03/10	2	29.20	1	29.25	28.65	1	11,695	0.01%
2023/03/09	15	29.65	0	0.00	29.45	15	11,772	0.13%
2023/03/08	7	29.38	23	29.42	29.20	-16	11,774	-0.14%
2023/03/07	6	30.13	0	0.00	30.15	6	11,672	0.05%
2023/03/06	16	30.44	8	30.83	30.50	8	11,831	0.07%
2023/03/03	3	30.42	7.5	30.13	30.80	-4.5	11,762	-0.04%
2023/03/02	136	30.02	142	29.74	29.70	-6	11,512	-0.05%	大買/大賣/
2023/03/01	65	29.18	67	28.77	28.40	-2	10,692	-0.02%
2023/02/24	50	27.64	28	27.54	28.60	22	9,782	0.22%
2023/02/23	58	26.30	64	26.28	26.10	-6	8,677	-0.07%
2023/02/22	1	24.70	5	24.60	24.60	-4	8,298	-0.05%
2023/02/21	5	24.40	0	0.00	24.35	5	8,256	0.06%
2023/02/14	0	0.00	4	23.55	23.55	-4	9,274	-0.04%
2023/02/13	2	23.38	10	23.86	23.35	-8	9,331	-0.09%
2023/02/08	1	24.65	1	24.75	24.65	0	9,803	0.00%
2023/02/03	16	25.49	2	25.60	25.25	14	9,994	0.14%
2023/02/01	1	25.25	0	0.00	25.05	1	9,828	0.01%
2023/01/17	0	0.00	4	24.60	24.65	-4	9,777	-0.04%
2023/01/13	0	0.00	1	24.20	24.00	-1	9,736	-0.01%
2023/01/11	1	24.20	1	24.45	24.20	0	9,747	0.00%
2023/01/10	0	0.00	4	24.35	24.20	-4	9,755	-0.04%
2023/01/09	0	0.00	1	24.20	24.35	-1	9,774	-0.01%
2023/01/06	1	24.05	1	24.00	24.20	0	9,808	0.00%
2023/01/05	0	0.00	5	24.36	24.30	-5	9,838	-0.05%
2023/01/04	12	24.49	30	24.55	24.35	-18	9,848	-0.18%
2023/01/03	1	24.85	1	25.20	25.00	0	9,807	0.00%
2022/12/29	1	24.75	1	24.95	25.05	0	9,871	0.00%
2022/12/28	0	0.00	7	25.29	25.05	-7	9,954	-0.07%
2022/12/27	1	25.60	5	25.35	25.45	-4	9,993	-0.04%
2022/12/26	2	25.60	0	0.00	25.60	2	9,946	0.02%
2022/12/22	42	27.63	39	27.61	26.65	3	9,662	0.03%
2022/12/21	2	26.15	2	26.18	26.25	0	8,896	0.00%
2022/12/20	5	26.04	8	25.81	25.45	-3	8,722	-0.03%
2022/12/19	5	25.54	2	25.30	25.35	3	8,595	0.03%
2022/12/16	21	26.53	24	26.77	26.25	-3	8,458	-0.04%
2022/12/15	5	25.20	29	25.26	25.65	-24	8,039	-0.30%
2022/12/14	24	24.68	0	0.00	24.70	24	8,006	0.30%
2022/12/13	0	0.00	1	25.65	25.60	-1	7,850	-0.01%
2022/12/12	1	25.80	1	25.55	25.45	0	7,823	0.00%
2022/12/09	1	25.85	11	25.64	26.00	-10	7,872	-0.13%
2022/12/08	0	0.00	1	24.90	25.05	-1	7,941	-0.01%
2022/12/07	7	25.27	0	0.00	25.10	7	7,959	0.09%
2022/12/06	6	25.70	1	25.80	25.15	5	7,863	0.06%
2022/12/05	29	25.63	112	25.52	25.60	-83	7,800	-1.06%	大賣/
2022/12/02	14	25.99	0	0.00	25.80	14	7,704	0.18%
2022/12/01	125	26.47	19	26.02	26.15	106	7,618	1.39%	大買/鉅額交易
2022/11/29	0	0.00	1	25.10	25.25	-1	7,262	-0.01%
2022/11/28	7	25.23	0	0.00	24.80	7	7,178	0.10%
2022/11/25	20	25.08	21.6	25.21	24.80	-1.6	6,882	-0.02%
2022/11/24	0	0.00	3	24.00	23.95	-3	6,605	-0.05%
2022/11/23	0	0.00	7	23.74	23.65	-7	6,241	-0.11%
2022/11/21	6	24.13	0	0.00	23.55	6	6,216	0.10%
2022/11/18	4	25.00	1	24.60	24.20	3	6,163	0.05%
2022/11/17	0	0.00	2	25.10	25.00	-2	6,069	-0.03%
2022/11/16	3	25.03	0	0.00	24.95	3	6,012	0.05%
2022/11/15	10	25.05	10	25.10	24.95	0	5,867	0.00%
2022/11/14	8	23.90	17	24.16	24.50	-9	5,499	-0.16%
2022/11/11	2	22.98	1	23.30	22.90	1	5,274	0.02%
2022/11/10	6	23.09	0	0.00	23.00	6	5,219	0.11%
2022/11/09	2	23.20	1	23.25	23.35	1	5,225	0.02%
2022/11/08	9	23.49	4	23.50	23.20	5	5,211	0.10%
2022/11/07	0	0.00	4	22.80	23.50	-4	5,072	-0.08%
2022/11/04	15	22.20	9	22.27	22.10	6	4,849	0.12%
2022/11/03	1	21.55	0	0.00	21.60	1	4,732	0.02%
2022/11/02	14	22.39	14	22.31	22.00	0	4,731	0.00%
2022/11/01	8	22.21	1	22.50	22.00	7	4,681	0.15%
2022/10/28	2	23.93	0	0.00	23.45	2	4,610	0.04%
2022/10/27	0	0.00	1	24.25	24.25	-1	4,627	-0.02%
2022/10/25	1	24.50	0	0.00	24.35	1	4,668	0.02%
2022/10/24	0	0.00	2	25.00	24.80	-2	4,708	-0.04%
2022/10/21	2	24.25	0	0.00	23.90	2	4,699	0.04%
2022/10/20	0	0.00	1	24.45	24.40	-1	4,703	-0.02%
2022/10/19	1	24.80	0	0.00	24.85	1	4,701	0.02%
2022/10/18	0	0.00	1	25.20	24.75	-1	4,725	-0.02%
2022/10/17	1	24.35	0	0.00	24.65	1	4,804	0.02%
2022/10/14	0	0.00	3	24.97	25.30	-3	4,938	-0.06%
2022/10/13	1	25.60	0	0.00	24.10	1	4,966	0.02%
2022/10/12	4	26.48	0	0.00	26.10	4	5,050	0.08%
2022/10/11	1	27.10	1	27.45	27.30	0	5,033	0.00%
2022/10/06	0	0.00	8	28.00	28.20	-8	5,012	-0.16%
2022/10/05	8	27.72	10	27.69	27.80	-2	4,976	-0.04%
2022/10/04	8	26.75	12	26.93	27.05	-4	4,909	-0.08%
2022/09/30	4	23.79	4	23.70	24.45	0	4,871	0.00%
2022/09/29	1	24.30	15	24.41	24.40	-14	4,901	-0.29%
2022/09/28	2	25.75	0	0.00	24.10	2	4,936	0.04%
2022/09/26	1	26.65	0	0.00	26.60	1	4,929	0.02%
2022/09/23	3	28.55	3	28.75	28.65	0	4,933	0.00%
2022/09/22	5	28.55	5	28.30	28.15	0	4,893	0.00%
2022/09/20	0	0.00	1	27.60	27.40	-1	4,735	-0.02%
2022/09/19	1	27.90	0	0.00	27.40	1	4,889	0.02%
2022/09/16	3	28.22	3	28.52	29.00	0	4,918	0.00%
2022/09/15	2	27.93	3	28.35	28.40	-1	4,890	-0.02%
2022/09/14	14	26.75	16	27.12	27.15	-2	4,792	-0.04%
2022/09/13	2	26.88	1	27.00	26.70	1	4,781	0.02%
2022/09/12	2	26.50	3	26.97	27.05	-1	4,898	-0.02%
2022/09/08	5	26.57	0	0.00	26.45	5	4,919	0.10%
2022/09/07	4	26.46	6	26.64	26.90	-2	4,965	-0.04%
2022/09/06	39	27.19	37	27.14	27.15	2	4,974	0.04%
2022/09/05	0	0.00	1	26.45	26.10	-1	4,966	-0.02%
2022/09/02	0	0.00	2	27.08	26.20	-2	5,028	-0.04%
2022/09/01	3	27.83	0	0.00	27.35	3	5,040	0.06%
2022/08/31	4	27.99	6	28.22	28.25	-2	5,093	-0.04%
2022/08/30	4	28.31	4	28.34	28.40	0	5,074	0.00%
2022/08/29	11	28.46	7	28.42	28.30	4	5,086	0.08%
2022/08/25	1	30.40	0	0.00	30.45	1	5,122	0.02%
2022/08/24	8	30.26	8	30.44	30.25	0	5,203	0.00%
2022/08/23	8	30.59	8	30.48	30.50	0	5,313	0.00%
2022/08/22	1	30.70	1	31.00	30.70	0	5,367	0.00%
2022/08/15	6	31.70	0	0.00	32.10	6	6,298	0.10%
2022/08/10	0	0.00	1	31.15	31.25	-1	6,427	-0.02%
2022/08/09	0	0.00	1	30.95	31.05	-1	6,501	-0.02%
2022/08/08	1	29.95	0	0.00	30.50	1	6,615	0.02%
2022/08/04	3	29.62	7	29.76	29.85	-4	6,843	-0.06%
2022/08/03	2	30.15	0	0.00	30.05	2	6,942	0.03%
2022/08/02	5	30.83	1	31.00	30.70	4	7,204	0.06%
2022/08/01	0	0.00	2	31.78	31.90	-2	7,446	-0.03%
2022/07/29	2	31.68	22	31.59	31.55	-20	7,651	-0.26%
2022/07/28	1	31.35	2	31.95	31.40	-1	7,832	-0.01%
2022/07/27	3	31.62	2	31.75	31.75	1	8,157	0.01%
2022/07/26	3	31.32	2	31.65	31.25	1	8,303	0.01%
2022/07/25	24	31.63	0	0.00	31.70	24	8,565	0.28%
2022/07/22	2	32.80	2	32.40	32.40	0	8,659	0.00%
2022/07/21	7	32.51	8	32.63	32.25	-1	8,824	-0.01%
2022/07/20	1	31.40	0	0.00	31.05	1	8,884	0.01%
2022/07/19	4	33.15	1	32.90	33.30	3	9,059	0.03%
2022/07/18	1	31.90	2	32.08	31.95	-1	9,250	-0.01%
2022/07/15	2	31.65	0	0.00	31.40	2	10,030	0.02%
2022/07/14	1	31.65	2	31.93	32.15	-1	11,848	-0.01%
2022/07/13	0	0.00	1	31.85	31.65	-1	12,520	-0.01%
2022/07/12	1	30.70	0	0.00	30.40	1	12,663	0.01%
2022/07/11	2	32.35	1	32.65	32.45	1	13,093	0.01%
2022/07/08	1	32.95	4	32.91	32.75	-3	13,146	-0.02%
2022/07/07	1	31.10	1	31.90	31.60	0	13,115	0.00%
2022/07/06	2	31.18	8	31.54	31.10	-6	13,094	-0.05%
2022/07/05	1	30.40	6	30.94	31.55	-5	13,081	-0.04%
2022/07/04	3	30.03	3	30.37	30.20	0	13,091	0.00%
2022/07/01	8	30.16	4	29.98	29.30	4	13,082	0.03%
2022/06/30	2	32.55	0	0.00	31.45	2	13,010	0.02%
2022/06/29	3	32.85	1	32.55	32.75	2	12,971	0.02%
2022/06/28	5	33.68	5	34.00	33.80	0	12,960	0.00%
2022/06/27	15	34.45	14	34.59	34.65	1	12,946	0.01%
2022/06/24	10	32.85	10	32.59	32.30	0	12,844	0.00%
2022/06/22	6	33.12	4	33.45	33.00	2	12,847	0.02%
2022/06/21	6	34.18	6	34.55	34.80	0	12,780	0.00%
2022/06/20	0	0.00	1	35.40	34.00	-1	12,761	-0.01%
2022/06/17	9	37.62	11	37.35	37.65	-2	12,687	-0.02%
2022/06/16	7	38.94	4	39.30	37.50	3	12,707	0.02%
2022/06/15	6	39.34	8	39.59	39.50	-2	12,767	-0.02%
2022/06/14	3	39.60	17	39.49	39.60	-14	12,968	-0.11%
2022/06/13	6	40.68	7	40.49	40.05	-1	13,235	-0.01%
2022/06/09	2	43.13	1	44.05	43.10	1	14,312	0.01%
2022/06/08	1	44.50	1	44.45	44.35	0	15,286	0.00%
2022/06/07	1	44.55	0	0.00	44.60	1	16,911	0.01%
2022/06/06	0	0.00	5	45.00	44.50	-5	17,329	-0.03%
2022/05/30	15	45.25	16	44.96	44.85	-1	18,006	-0.01%
2022/05/27	12	45.23	10	45.08	45.10	2	18,173	0.01%
2022/05/26	27	45.22	26	45.23	45.15	1	18,374	0.01%
2022/05/25	19	45.86	6	45.10	45.00	13	19,013	0.07%
2022/05/24	14	45.73	16	45.40	45.10	-2	19,477	-0.01%
2022/05/23	23	45.10	12	45.50	44.75	11	19,728	0.06%
2022/05/20	0	0.00	4	44.10	43.00	-4	19,665	-0.02%
2022/05/19	8	42.29	4	42.66	43.00	4	20,738	0.02%
2022/05/18	6	43.40	6	43.40	43.35	0	21,265	0.00%
2022/05/17	23	43.73	23	42.84	42.75	0	21,280	0.00%
2022/05/16	28	43.10	41	42.60	43.65	-13	21,284	-0.06%
2022/05/13	2	43.45	1.4	43.41	43.35	0.6	21,195	0.00%
2022/05/12	0	0.00	1	43.10	42.75	-1	21,177	0.00%
2022/05/11	1	44.20	0	0.00	44.80	1	21,046	0.00%
2022/05/10	26	45.70	26	45.43	45.20	0	21,060	0.00%
2022/05/09	20	45.53	18	46.39	44.40	2	20,835	0.01%
2022/05/06	15	46.25	21	45.79	46.25	-6	20,764	-0.03%
2022/05/05	15	46.05	15	46.28	46.25	0	20,663	0.00%
2022/05/04	12	45.52	14	46.24	45.30	-2	20,480	-0.01%
2022/05/03	15	43.55	15	43.75	44.05	0	20,208	0.00%
2022/04/29	12	45.02	14	44.75	44.50	-2	20,137	-0.01%
2022/04/28	55	43.31	77	42.78	42.45	-22	19,944	-0.11%
2022/04/27	36	43.31	33	43.13	43.15	3	19,857	0.02%
2022/04/26	18	45.31	29	44.18	43.40	-11	19,656	-0.06%
2022/04/25	40.4	45.88	26	45.48	45.25	14.4	19,467	0.07%
2022/04/22	8	49.23	20.1	49.22	48.70	-12.1	19,228	-0.06%
2022/04/21	63	49.50	72	49.54	49.00	-9	18,969	-0.05%
2022/04/20	121	49.54	90	49.84	48.25	31	18,197	0.17%	大買/
2022/04/19	48	47.56	26	48.21	47.25	22	16,420	0.13%
2022/04/18	0.5	45.80	2	45.70	45.40	-1.5	15,772	-0.01%
2022/04/15	6.5	46.17	14.1	46.22	45.60	-7.6	15,688	-0.05%
2022/04/13	0	0.00	1	43.85	43.55	-1	15,274	-0.01%
2022/04/08	0	0.00	1	42.12	42.90	-1	15,461	-0.01%
2022/04/07	1	41.36	1	42.35	41.00	0	15,455	0.00%
2022/03/31	0	0.00	1	43.60	43.45	-1	15,620	-0.01%
2022/03/28	20	43.80	22	43.77	44.05	-2	15,700	-0.01%
2022/03/25	4	43.05	0	0.00	43.10	4	15,880	0.03%
2022/03/24	1	44.69	0	0.00	44.45	1	15,869	0.01%
2022/03/22	8	45.03	2	45.00	44.90	6	16,094	0.04%
2022/03/21	2	45.30	0	0.00	45.40	2	16,239	0.01%
2022/03/18	3	44.79	1	44.85	45.00	2	16,282	0.01%
2022/03/17	10	45.10	2	45.70	45.80	8	16,302	0.05%
2022/03/16	8	45.53	8	45.23	44.45	0	16,384	0.00%
2022/03/15	15	45.39	13	45.60	45.20	2	16,604	0.01%
2022/03/14	39	48.40	37	48.33	47.80	2	16,799	0.01%
2022/03/11	33	47.53	31	47.83	48.15	2	16,313	0.01%
2022/03/10	75.1	47.30	79	47.60	47.10	-4	15,460	-0.03%
2022/03/09	17	42.73	15.1	42.93	45.10	2	14,030	0.01%
2022/03/08	0	41.10	0	0.00	41.00	0	14,081	0.00%
2022/03/04	4	45.94	3	45.65	45.25	1	13,893	0.01%
2022/03/02	27	44.70	27	45.48	44.50	0	13,513	0.00%
2022/03/01	10	45.90	13	44.89	44.80	-3	13,411	-0.02%
2022/02/25	21	46.31	24	45.76	44.50	-3	13,260	-0.02%
2022/02/24	52	44.53	47	44.93	43.95	5	12,558	0.04%
2022/02/23	2	44.15	15	44.33	44.10	-13	11,928	-0.11%
2022/02/22	6	42.50	12	44.05	41.95	-6	11,487	-0.05%
2022/02/21	115	46.20	99.2	46.20	43.80	15.8	11,259	0.14%	大買/
2022/02/18	39	41.91	39	42.03	44.30	0	10,238	0.00%
2022/02/17	1	40.40	10	41.14	40.30	-9	9,889	-0.09%
2022/02/16	25	41.09	15	41.05	41.00	10	9,903	0.10%
2022/02/15	1	39.50	1	39.50	39.70	0	9,942	0.00%
2022/02/14	1	39.15	0	0.00	38.95	1	10,035	0.01%
2022/02/11	4	40.23	1	39.85	39.90	3	10,082	0.03%
2022/02/10	16	40.19	16	40.30	40.45	0	10,322	0.00%
2022/02/09	1	38.85	0	0.00	39.20	1	10,424	0.01%
2022/02/08	13	38.51	14	38.63	38.95	-1	10,534	-0.01%
2022/02/07	1	37.05	7.3	37.21	39.05	-6.3	10,725	-0.06%
2022/01/25	6	35.75	0	0.00	35.30	6	11,231	0.05%
2022/01/21	2	37.30	1	37.20	36.70	1	11,408	0.01%
2022/01/20	0	0.00	1	38.70	38.50	-1	11,467	-0.01%
2022/01/19	3	38.52	0	0.00	38.45	3	11,563	0.03%
2022/01/14	1	39.70	0	0.00	40.00	1	12,072	0.01%
2022/01/13	1	40.60	0	0.00	40.50	1	12,124	0.01%
2022/01/12	0.1	40.35	0	0.00	41.20	0.1	12,267	0.00%
2022/01/11	0	0.00	1	41.70	40.95	-1	12,517	-0.01%
2022/01/10	2	41.10	0	0.00	40.90	2	12,993	0.02%
2022/01/06	0	0.00	1	44.10	43.00	-1	13,411	-0.01%
2022/01/05	0.1	44.10	3.1	44.37	43.70	-3	13,643	-0.02%
2022/01/03	0.1	44.60	0	0.00	44.20	0.1	14,030	0.00%
2021/12/29	0	45.35	0	0.00	45.40	0	14,770	0.00%
2021/12/28	0.1	46.20	0	0.00	45.90	0.1	15,060	0.00%
2021/12/23	1	46.90	0	0.00	46.85	1	16,080	0.01%
2021/12/22	1.6	47.77	50	48.30	47.60	-48.4	16,309	-0.30%
2021/12/21	51	47.70	3	47.87	48.30	48	16,421	0.29%
2021/12/20	0	0.00	1	47.05	46.70	-1	16,321	-0.01%
2021/12/17	6	46.98	6	47.45	46.45	0	16,507	0.00%
2021/12/16	2	46.58	6	46.92	46.40	-4	16,710	-0.02%
2021/12/15	11	46.79	13	46.98	46.75	-2	16,713	-0.01%
2021/12/14	2.1	44.99	0	0.00	44.70	2.1	16,837	0.01%
2021/12/13	1	47.37	0	0.00	47.00	1	17,025	0.01%
2021/12/10	2.1	48.82	17	48.81	48.15	-14.9	17,372	-0.09%
2021/12/09	51	52.40	31	51.13	51.00	20	17,736	0.11%
2021/12/08	8	50.09	4.1	50.23	50.20	3.9	17,981	0.02%
2021/12/07	1	45.00	0	0.00	45.80	1	17,768	0.01%
2021/12/06	2	44.28	1	44.50	43.80	1	18,102	0.01%
2021/12/03	6	44.08	9	43.69	43.25	-3	18,761	-0.02%
2021/12/02	15	44.42	11	44.88	44.05	4	19,708	0.02%
2021/11/30	0	0.00	1.1	41.67	42.70	-1.1	20,658	-0.01%
2021/11/29	1	41.10	1	41.00	40.75	0	21,644	0.00%
2021/11/26	0	42.00	0	0.00	41.20	0	22,686	0.00%
2021/11/24	7	43.53	57	43.24	43.60	-50	25,368	-0.20%
2021/11/23	0	43.00	0	0.00	42.50	0	25,959	0.00%
2021/11/22	61	43.14	11	42.79	43.15	50	27,384	0.18%
2021/11/19	2	43.45	52	43.11	42.40	-50	28,767	-0.17%
2021/11/18	2	43.00	8	42.99	43.00	-6	30,998	-0.02%
2021/11/17	10	43.01	10	43.32	43.05	0	31,371	0.00%
2021/11/16	15	44.16	11	43.77	44.20	4	32,589	0.01%
2021/11/15	3	42.42	4	42.88	42.70	-1	34,574	0.00%
2021/11/12	3	41.83	6	42.26	42.55	-3	35,327	-0.01%
2021/11/11	4	42.94	2	43.78	41.50	2	35,478	0.01%
2021/11/10	5	43.80	4	43.88	43.35	1	35,594	0.00%
2021/11/09	1	44.40	0	0.00	43.90	1	35,942	0.00%
2021/11/08	51	44.34	1	44.20	44.30	50	35,955	0.14%
2021/11/05	15	43.19	17	43.11	43.30	-2	36,121	-0.01%
2021/11/04	14	43.26	8	43.85	42.90	6	36,514	0.02%
2021/11/03	36	44.28	42.1	43.93	43.45	-6.1	37,824	-0.02%
2021/11/02	9	41.37	9	41.81	41.10	0	38,083	0.00%
2021/11/01	6	40.98	3	41.57	41.10	3	38,111	0.01%
2021/10/29	5	40.60	8	40.90	40.80	-3	38,187	-0.01%
2021/10/28	16	40.27	16	41.48	40.20	0	38,417	0.00%
2021/10/27	4.1	40.89	2	40.85	40.65	2.1	38,808	0.01%
2021/10/26	7	41.74	6	42.08	42.00	1	39,488	0.00%
2021/10/25	1	42.00	4	42.10	42.00	-3	40,330	-0.01%
2021/10/22	11	41.25	11	42.09	41.10	0	40,941	0.00%
2021/10/21	4	43.35	4	43.76	43.30	0	41,212	0.00%
2021/10/20	18	44.38	18	44.54	43.20	0	41,449	0.00%
2021/10/19	30	44.81	39	44.75	44.10	-9	41,844	-0.02%
2021/10/18	52	44.94	42	43.94	45.65	10	42,166	0.02%
2021/10/15	2	43.83	5	44.36	44.30	-3	42,403	-0.01%
2021/10/14	18	43.13	21	44.39	44.20	-3	42,793	-0.01%
2021/10/13	29	46.14	25	44.52	43.50	4	42,883	0.01%
2021/10/12	0.1	46.25	0	0.00	45.90	0.1	44,043	0.00%
2021/10/08	3	48.35	0	0.00	48.70	3	44,735	0.01%
2021/10/07	2.1	48.16	7	48.04	48.50	-4.9	45,111	-0.01%
2021/10/05	12	47.60	12	48.34	47.85	0	45,594	0.00%
2021/10/04	4	51.45	48	47.74	47.00	-44	46,100	-0.10%
2021/10/01	6	56.55	8	53.39	53.00	-2	47,629	0.00%
2021/09/30	5	57.18	16	57.00	58.40	-11	49,158	-0.02%
2021/09/29	34	56.29	43	56.00	54.70	-9	48,845	-0.02%
2021/09/28	10	56.10	0	0.00	55.50	10	48,637	0.02%
2021/09/27	2	58.75	1	58.70	58.20	1	48,523	0.00%
2021/09/24	6	58.95	0	0.00	58.60	6	48,505	0.01%
2021/09/23	12	58.33	10	59.74	58.10	2	48,309	0.00%
2021/09/17	2	57.60	1	58.00	58.00	1	47,987	0.00%
2021/09/16	4	58.10	3	58.43	57.30	1	47,791	0.00%
2021/09/15	12	58.66	20	59.24	59.20	-8	47,790	-0.02%
2021/09/14	11	60.90	11	61.82	59.10	0	47,320	0.00%
2021/09/13	13	61.82	12	62.76	61.50	1	47,114	0.00%
2021/09/10	12	59.89	12	60.44	59.80	0	46,563	0.00%
2021/09/09	5	59.74	2	59.90	59.90	3	46,502	0.01%
2021/09/08	73	58.15	89	58.41	60.30	-16	48,879	-0.03%
2021/09/07	83	58.26	79	58.49	57.60	4	50,797	0.01%
2021/09/06	9	59.50	6	56.20	55.80	3	52,497	0.01%
2021/09/03	14	61.58	0	0.00	60.70	14	54,167	0.03%
2021/09/02	14	62.40	15	62.67	63.80	-1	54,218	0.00%
2021/09/01	68	63.89	15	63.71	61.90	53	55,198	0.10%
2021/08/31	18	67.65	22	67.81	67.70	-4	54,516	-0.01%
2021/08/30	21	69.10	36	68.96	67.00	-15	53,818	-0.03%
2021/08/27	22	66.01	10	66.05	64.30	12	52,661	0.02%
2021/08/26	94	67.48	282	66.95	66.60	-188	52,777	-0.36%	大賣/鉅額交易
2021/08/25	478	64.02	299	64.41	65.70	179	52,918	0.34%	大買/大賣/鉅額交易
2021/08/24	65	63.70	25.5	63.56	63.80	39.5	52,005	0.08%
2021/08/23	2	58.20	6	60.08	60.50	-4	50,543	-0.01%
2021/08/20	16	53.87	20	54.26	55.00	-4	51,324	-0.01%
2021/08/19	60	54.19	54	54.33	51.70	6	51,051	0.01%
2021/08/18	10	51.76	17.1	50.15	52.40	-7.1	50,007	-0.01%
2021/08/17	5	49.27	6	49.71	47.70	-1	50,557	0.00%
2021/08/16	7	49.14	7	49.18	48.50	0	50,984	0.00%
2021/08/13	5	50.15	6	51.32	49.50	-1	51,529	0.00%
2021/08/12	6	49.19	8	49.55	50.30	-2	51,812	0.00%
2021/08/11	14	49.58	14	49.53	49.10	0	52,430	0.00%
2021/08/10	40	52.11	41	51.65	50.40	-1	52,970	0.00%
2021/08/09	50	53.79	46	53.35	52.10	4	52,740	0.01%
2021/08/06	0	0.00	6	52.15	54.10	-6	51,535	-0.01%
2021/08/05	2	49.73	2	49.83	49.20	0	51,190	0.00%
2021/08/04	14	51.01	17	51.69	50.90	-3	51,652	-0.01%
2021/08/03	57	51.63	54	51.01	51.20	3	53,098	0.01%
2021/08/02	15	50.08	14	50.09	51.00	1	53,338	0.00%
2021/07/30	34	52.50	33	51.94	50.00	1	54,107	0.00%
2021/07/29	16	51.19	20	51.59	54.40	-4	53,367	-0.01%
2021/07/28	97	47.82	95	47.59	49.50	2	52,449	0.00%
2021/07/27	33	47.63	30	47.99	46.50	3	51,673	0.01%
2021/07/26	50	50.33	51	49.95	49.30	-1	51,299	0.00%
2021/07/23	51	51.40	53	51.44	53.50	-2	50,976	0.00%
2021/07/22	5	50.32	11	50.12	49.85	-6	50,458	-0.01%
2021/07/21	18	55.36	25	56.18	51.70	-7	49,923	-0.01%
2021/07/20	15	55.11	4	54.35	56.40	11	49,293	0.02%
2021/07/19	11	55.55	10	55.87	55.10	1	48,920	0.00%
2021/07/16	37	58.25	31	57.32	55.00	6	48,672	0.01%
2021/07/15	2	53.40	6	54.72	55.90	-4	47,599	-0.01%
2021/07/14	21	51.39	19	52.16	50.90	2	47,513	0.00%
2021/07/13	25.1	56.26	26	56.87	54.40	-0.9	46,883	0.00%
2021/07/12	20	65.56	21	63.64	60.40	-1	47,094	0.00%
2021/07/09	35	66.71	33	66.39	62.70	2	46,827	0.00%
2021/07/08	39	71.94	31	71.92	68.30	8	47,679	0.02%
2021/07/07	50.5	71.82	46.1	72.57	71.10	4.5	46,134	0.01%
2021/07/06	0	0.00	1	68.00	69.30	-1	44,771	0.00%
2021/07/05	2	62.75	0	0.00	63.00	2	45,005	0.00%
2021/07/02	1	70.00	2	70.00	67.50	-1	45,037	0.00%
2021/07/01	1	67.10	2	68.90	69.00	-1	45,081	0.00%
2021/06/30	0	0.00	2	62.00	63.90	-2	45,006	0.00%
2021/06/29	2	63.00	0	0.00	59.00	2	44,970	0.00%
2021/06/28	0	0.00	1	62.00	62.20	-1	44,934	0.00%
2021/06/25	1	58.00	1	60.50	59.40	0	44,861	0.00%
2021/06/24	5	58.92	8	57.40	60.90	-3	44,838	-0.01%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	25.1	69.00	7	69.31	68.90	18.1	44,606	0.04%
2021/06/21	3	62.60	5	62.68	63.80	-2	44,233	0.00%
2021/06/18	12	56.26	7	56.51	58.00	5	45,082	0.01%
2021/06/17	48	51.09	53	52.03	52.80	-5	45,290	-0.01%
2021/06/16	23	46.54	33	47.10	48.05	-10	42,907	-0.02%
2021/06/15	97	42.17	140	42.00	43.70	-43	40,585	-0.11%	大賣/
2021/06/11	154	39.08	211	39.12	39.75	-57	37,979	-0.15%	大買/大賣/
2021/06/10	26	36.16	15	37.08	36.15	11	36,106	0.03%
2021/06/09	85	37.77	71	37.81	36.60	14	35,605	0.04%
2021/06/08	10	34.50	32.1	35.39	36.90	-22.1	33,536	-0.07%
2021/06/07	11	33.36	9.3	34.08	33.55	1.7	33,183	0.01%
2021/06/04	51	35.73	48	38.11	35.45	3	32,705	0.01%
2021/06/03	70	38.23	74	39.08	38.30	-4	32,180	-0.01%
2021/06/02	164.3	38.54	162	38.58	37.70	2.3	31,370	0.01%	大買/大賣/
2021/06/01	17	36.22	11.4	35.97	36.60	5.6	29,844	0.02%
2021/05/31	21	36.60	23	37.50	35.20	-2	29,322	-0.01%
2021/05/28	31	36.61	34	36.67	36.25	-3	28,468	-0.01%
2021/05/27	59	36.09	37	36.34	35.55	22	27,260	0.08%
2021/05/26	56	34.55	55.5	34.99	34.70	0.5	26,202	0.00%
2021/05/25	32	34.01	49	32.86	33.00	-17	25,070	-0.07%
2021/05/24	15	32.53	21	32.59	33.25	-6	23,739	-0.03%
2021/05/21	19	28.39	4	30.16	30.25	15	23,232	0.06%
2021/05/20	16	28.18	23	28.60	27.50	-7	22,566	-0.03%
2021/05/19	46	27.88	65	27.45	27.90	-19	22,070	-0.09%
2021/05/18	31	26.75	31	27.15	26.95	0	21,209	0.00%
2021/05/17	1	25.35	51	25.20	25.20	-50	20,287	-0.25%
2021/05/14	7	28.61	7	28.49	27.95	0	19,953	0.00%
2021/05/13	37	31.05	6	31.33	31.05	31	19,467	0.16%
2021/05/12	2	35.10	8	36.07	34.45	-6	19,082	-0.03%
2021/05/11	50	38.26	68	38.09	38.25	-18	18,559	-0.10%
2021/05/10	4	34.74	7.1	34.85	35.55	-3.1	16,953	-0.02%
2021/05/07	44	31.33	56	31.18	32.35	-12	16,299	-0.07%
2021/05/06	0	0.00	3	29.50	29.45	-3	15,030	-0.02%
2021/05/04	2	26.10	0	0.00	26.10	2	14,922	0.01%
2021/05/03	20	30.50	1	31.10	29.00	19	14,944	0.13%
2021/04/28	0	0.00	6	28.31	28.30	-6	14,931	-0.04%
2021/04/27	1	28.60	0	0.00	28.85	1	14,965	0.01%
2021/04/26	0	0.00	1	28.20	28.85	-1	14,986	-0.01%
2021/04/23	2	27.70	22	27.01	27.00	-20	14,973	-0.13%
2021/04/22	24	34.42	5	34.64	30.00	19	15,665	0.12%
2021/04/21	7.5	33.06	3.1	33.24	33.30	4.4	15,530	0.03%
2021/04/20	12	29.68	20	29.93	30.30	-8	15,294	-0.05%
2021/04/19	3	26.75	8	27.55	27.55	-5	14,488	-0.03%
2021/04/16	11	23.81	21	24.40	25.05	-10	14,367	-0.07%
2021/04/15	3	22.87	0	0.00	22.80	3	13,506	0.02%
2021/04/14	27	22.40	6	22.42	23.00	21	13,125	0.16%
2021/04/13	0	0.00	19.8	21.25	21.65	-19.8	11,426	-0.17%
2021/04/12	11	19.99	2	19.90	19.70	9	10,992	0.08%
2021/04/09	86.6	18.93	13	19.04	18.80	73.6	10,562	0.70%
2021/04/08	2.2	19.63	0	0.00	19.65	2.2	10,215	0.02%
2021/04/07	8	18.78	6	19.00	19.35	2	10,214	0.02%
2021/04/06	2	18.05	10	18.20	18.10	-8	10,228	-0.08%
2021/03/31	0	0.00	1	18.05	18.00	-1	10,538	-0.01%
2021/03/30	5	17.79	0	0.00	17.65	5	10,717	0.05%
2021/03/29	3	18.40	2	18.35	18.20	1	11,215	0.01%
2021/03/26	0	0.00	22	17.32	17.75	-22	11,431	-0.19%
2021/03/25	3	16.70	0	0.00	16.45	3	11,419	0.03%
2021/03/24	2	17.15	2	16.15	17.15	0	11,581	0.00%
2021/03/23	33	17.93	17	18.49	17.55	16	11,514	0.14%
2021/03/22	30	18.53	2	18.05	18.75	28	10,458	0.27%
2021/03/19	8	16.21	73	16.41	17.05	-65	9,986	-0.65%
2021/03/18	103	15.13	30.3	15.37	15.50	72.7	9,503	0.76%	大買/
2021/03/17	2	13.60	0	0.00	14.10	2	9,043	0.02%
2021/03/16	3	13.65	0	0.00	13.85	3	8,790	0.03%
2021/03/15	2	12.60	4	12.29	12.75	-2	8,337	-0.02%
2021/03/11	6	11.85	0	0.00	11.75	6	8,026	0.07%
2021/03/09	2	11.90	0	0.00	11.80	2	7,881	0.03%
2021/03/08	3	11.80	0	0.00	11.65	3	7,835	0.04%
2021/03/05	0	0.00	1	12.00	11.45	-1	7,790	-0.01%
2021/02/23	0	0.00	20	11.88	11.90	-20	7,470	-0.27%
2021/02/22	20	11.88	0	0.00	12.10	20	7,259	0.28%
2021/02/19	0	0.00	7	11.69	11.50	-7	7,117	-0.10%
2021/02/18	5	10.80	0	0.00	11.35	5	6,852	0.07%
2021/02/17	2	10.35	0	0.00	10.35	2	6,787	0.03%
2021/02/05	0	0.00	5	9.93	9.90	-5	6,741	-0.07%
2021/02/04	4	10.10	3	9.95	9.94	1	6,759	0.01%
2021/02/03	1	10.45	0	0.00	9.98	1	6,780	0.01%
2021/02/02	67	10.34	65	10.47	10.35	2	7,029	0.03%
2021/02/01	3	10.08	3	9.89	9.91	0	6,936	0.00%
2021/01/27	1	10.30	1	10.00	9.96	0	7,213	0.00%
2021/01/22	0	0.00	15	9.80	10.25	-15	7,138	-0.21%
2021/01/21	15	10.15	0	0.00	9.72	15	7,113	0.21%
2021/01/20	0	0.00	43	10.13	9.56	-43	7,016	-0.61%
2021/01/18	0	0.00	1	10.55	11.00	-1	6,890	-0.01%
2021/01/15	1	12.50	1	12.00	11.20	0	6,737	0.00%
2021/01/14	0	0.00	1	11.80	12.35	-1	5,819	-0.02%
2021/01/13	2	11.50	0	0.00	11.25	2	5,699	0.04%
2021/01/08	0	0.00	2	11.55	12.40	-2	5,448	-0.04%
2021/01/05	0	0.00	18	13.00	13.00	-18	5,299	-0.34%
2020/12/30	3	12.65	0	0.00	12.70	3	5,236	0.06%
2020/12/29	11	14.63	7	13.36	13.20	4	5,090	0.08%
2020/12/28	2	14.45	0	0.00	14.50	2	4,900	0.04%
2020/12/25	3	12.80	1	12.80	13.20	2	4,643	0.04%
2020/12/24	14	12.08	31	12.21	12.40	-17	4,435	-0.38%
2020/12/23	31.3	10.64	5	10.83	11.95	26.3	4,179	0.63%
2020/12/22	5	10.95	38	10.92	10.90	-33	3,646	-0.91%
2020/12/18	1	9.08	0	0.00	9.08	1	3,239	0.03%
2020/12/15	88	8.44	63	8.43	8.03	25	2,864	0.87%
2020/12/14	0	7.85	0	0.00	7.94	0	2,668	0.00%
2020/12/09	0	0.00	1	7.80	7.70	-1	2,571	-0.04%
2020/12/08	0	0.00	2	7.78	7.79	-2	2,572	-0.08%
2020/12/04	0	0.00	1	7.46	7.37	-1	2,501	-0.04%
2020/12/03	0	0.00	2	7.59	7.41	-2	2,640	-0.08%
2020/12/01	0	0.00	1.6	7.42	7.53	-1.6	2,731	-0.06%
2020/11/30	0	0.00	15	7.63	7.63	-15	2,732	-0.55%
2020/11/26	15	7.57	0	0.00	7.57	15	2,822	0.53%
2020/11/10	71	7.58	41	7.86	7.20	30	2,747	1.09%
2020/11/09	0	0.00	6	7.34	7.29	-6	2,431	-0.25%
2020/11/06	0	0.00	2	7.26	7.18	-2	2,383	-0.08%
2020/11/03	20	6.98	2	7.10	6.95	18	2,005	0.90%
2020/10/29	0	0.00	20	6.90	7.16	-20	1,871	-1.07%
2020/10/27	15	7.23	0	0.00	7.19	15	1,782	0.84%
2020/10/26	5	7.34	0	0.00	7.39	5	1,757	0.28%
2020/10/22	0	0.00	2	6.88	6.78	-2	1,661	-0.12%
2020/09/23	2	6.80	0	0.00	6.77	2	1,819	0.11%
2020/09/09	2	7.60	0	0.00	7.92	2	1,807	0.11%
2020/09/08	0	0.00	1	7.94	7.85	-1	1,773	-0.06%
2020/09/07	3	7.53	0	0.00	7.63	3	1,641	0.18%
2020/09/01	11	7.24	0	0.00	7.30	11	1,740	0.63%
2020/07/17	0	0.00	22	6.38	6.31	-22	1,487	-1.48%
2020/07/06	22	7.14	0	0.00	7.09	22	1,472	1.49%
2020/06/19	0	0.00	3	6.54	6.54	-3	1,151	-0.26%
2020/06/10	1	6.42	1	6.46	6.40	0	1,019	0.00%
2020/06/08	3	6.31	0	0.00	6.34	3	853	0.35%
2019/03/15	2	10.90	0	0.00	10.90	2	497	0.40%
2018/08/20	0	0.00	5	7.70	7.72	-5	854	-0.59%
2018/08/07	5	8.15	0	0.00	8.00	5	820	0.61%
2018/07/27	0	0.00	0.5	7.50	7.55	-0.5	835	-0.07%
2018/07/16	0	0.00	10	7.31	7.45	-10	785	-1.27%
2018/07/04	0	0.00	1	7.28	7.28	-1	810	-0.12%
2018/06/22	1	7.70	115	7.64	7.48	-114	918	-12.42%	大賣/鉅額交易
2018/05/03	0	0.00	3	7.41	7.47	-3	1,007	-0.30%
2018/04/11	20	7.43	0	0.00	7.49	20	1,018	1.96%
2018/03/23	30	7.15	0	0.00	7.17	30	677	4.43%
2018/02/05	10	9.07	0	0.00	9.19	10	528	1.89%
2018/01/29	4	9.23	0	0.00	9.27	4	535	0.75%
2018/01/23	20	9.15	0	0.00	9.14	20	530	3.77%
2018/01/17	20	9.23	0	0.00	9.36	20	520	3.84%
2018/01/12	10	9.33	0	0.00	9.32	10	525	1.90%