四維航 (5608)-永豐金-嘉義券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30(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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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	10	18.85	22	19.07	18.80	-12	1,783	-0.67%
2024/11/19	22	18.95	24	19.07	19.20	-2	1,760	-0.11%
2024/11/14	1	19.05	3	18.85	18.55	-2	1,709	-0.12%
2024/11/13	13	18.91	15	18.90	18.80	-2	1,705	-0.12%
2024/11/12	26	18.46	42	18.57	18.80	-16	1,659	-0.96%
2024/11/11	0	0.00	2	18.38	18.30	-2	1,565	-0.13%
2024/11/08	1	17.90	0	0.00	17.90	1	1,549	0.06%
2024/11/04	3	18.13	2	18.10	17.80	1	1,628	0.06%
2024/10/28	0	0.00	1	17.80	17.90	-1	1,722	-0.06%
2024/10/25	1	17.80	0	0.00	17.80	1	1,733	0.06%
2024/10/24	0.7	17.95	0	0.00	17.75	0.7	1,742	0.04%
2024/10/17	0	0.00	20	18.00	18.10	-20	1,863	-1.07%
2024/10/09	20	18.03	0	0.00	17.80	20	1,947	1.03%
2024/10/08	2	18.20	3	18.13	18.15	-1	1,973	-0.05%
2024/10/07	20	18.00	20	18.18	18.15	0	2,046	0.00%
2024/10/01	22	19.07	22	19.33	19.15	0	2,142	0.00%
2024/09/30	31	19.18	11	19.62	19.00	20	2,182	0.92%
2024/09/27	4	19.13	21	19.16	19.35	-17	2,176	-0.78%
2024/09/25	2	18.20	0	0.00	18.25	2	2,074	0.10%
2024/09/24	1	18.25	1	18.20	18.20	0	2,055	0.00%
2024/09/20	0	0.00	1	17.45	17.30	-1	2,057	-0.05%
2024/09/12	0	17.10	0	0.00	17.10	0	2,292	0.00%
2024/09/04	2	17.18	0	0.00	17.15	2	3,373	0.06%
2024/08/26	1	18.25	1	18.40	18.50	0	5,268	0.00%
2024/08/23	1	17.70	0	0.00	17.85	1	6,004	0.02%
2024/08/14	0	0.00	1	17.75	17.75	-1	7,023	-0.01%
2024/08/09	0	0.00	1	17.75	17.75	-1	7,556	-0.01%
2024/08/07	1	17.90	0	0.00	18.15	1	8,507	0.01%
2024/08/06	1	17.30	1	17.45	17.00	0	8,793	0.00%
2024/08/05	0	17.28	1.5	17.30	17.05	-1.5	8,888	-0.02%
2024/08/01	0	0.00	6	19.34	19.35	-6	9,155	-0.07%
2024/07/31	0	0.00	2	19.15	19.10	-2	9,167	-0.02%
2024/07/30	0	0.00	16	18.95	19.10	-16	9,205	-0.17%
2024/07/29	2	18.90	0	0.00	18.70	2	9,244	0.02%
2024/07/23	5	19.25	0	0.00	19.20	5	9,472	0.05%
2024/07/19	22	19.33	10	19.20	19.20	12	9,510	0.13%
2024/07/18	2	19.73	0	0.00	19.80	2	9,483	0.02%
2024/07/15	1	19.80	0	0.00	19.90	1	9,605	0.01%
2024/07/12	1	19.95	0	0.00	19.95	1	9,590	0.01%
2024/07/10	0	0.00	5	19.95	19.90	-5	9,594	-0.05%
2024/07/09	1	20.00	1	20.05	20.00	0	9,601	0.00%
2024/07/08	20	20.60	1	20.60	20.55	19	9,615	0.20%
2024/07/05	15	21.30	0	0.00	21.35	15	9,522	0.16%
2024/07/04	5	21.65	1	21.80	21.60	4	9,483	0.04%
2024/07/03	0	0.00	22	22.16	22.25	-22	9,433	-0.23%
2024/07/02	3	21.30	1	21.30	21.55	2	9,314	0.02%
2024/07/01	1	21.45	0	0.00	20.85	1	9,202	0.01%
2024/06/27	0	0.00	1	21.45	21.05	-1	9,152	-0.01%
2024/06/24	0	0.00	1	20.95	20.85	-1	9,074	-0.01%
2024/06/21	12	21.48	3	21.23	21.10	9	9,069	0.10%
2024/06/18	1	21.20	1	21.20	21.45	0	8,928	0.00%
2024/06/13	5	20.82	1	20.75	20.70	4	8,797	0.05%
2024/06/12	26.5	21.37	1	21.40	20.55	25.5	8,707	0.29%
2024/06/11	24	23.47	16	22.78	22.60	8	8,327	0.10%
2024/06/07	0	0.00	15.1	23.75	24.20	-15.1	7,965	-0.19%
2024/06/06	50	24.20	47	24.23	24.20	3	7,763	0.04%
2024/06/05	4	23.89	18	23.73	24.15	-14	7,248	-0.19%
2024/06/04	5	22.56	0	0.00	22.45	5	6,881	0.07%
2024/06/03	4	23.15	0	0.00	22.90	4	6,814	0.06%
2024/05/31	22	23.35	14	23.41	23.15	8	6,685	0.12%
2024/05/30	45	23.85	43	24.22	23.45	2	6,477	0.03%
2024/05/29	36	24.10	14.2	24.20	23.60	21.8	6,203	0.35%
2024/05/28	12	22.78	3.5	23.88	23.65	8.5	5,445	0.16%
2024/05/27	0	0.00	15	21.48	21.80	-15	4,830	-0.31%
2024/05/24	10	20.85	0	0.00	20.75	10	4,675	0.21%
2024/05/23	1	20.80	0	0.00	20.60	1	4,677	0.02%
2024/05/22	0	0.00	5	21.20	21.15	-5	4,666	-0.11%
2024/05/21	1	20.45	0	0.00	20.55	1	4,653	0.02%
2024/05/20	0	0.00	1	21.05	20.90	-1	4,684	-0.02%
2024/05/17	1	21.45	1	21.40	21.30	0	4,658	0.00%
2024/05/16	2	21.88	1	21.60	21.95	1	4,568	0.02%
2024/05/15	13	22.08	4	21.91	21.70	9	4,428	0.20%
2024/05/14	57.5	21.98	55	21.27	22.00	2.5	4,119	0.06%
2024/05/13	2	21.50	5.3	21.67	21.35	-3.3	3,602	-0.09%
2024/05/10	3.7	20.66	9	20.71	20.75	-5.3	3,189	-0.17%
2024/05/09	1	20.45	4	20.23	20.30	-3	2,889	-0.10%
2024/05/08	6	20.60	3	20.32	19.85	3	2,730	0.11%
2024/05/03	1.2	19.58	23	19.57	19.55	-21.8	2,347	-0.93%
2024/05/02	6.3	19.75	0	0.00	19.70	6.3	2,310	0.27%
2024/04/30	0.5	20.00	6	20.05	20.10	-5.5	2,282	-0.24%
2024/04/29	1	19.90	1	19.60	19.55	0	2,135	0.00%
2024/04/24	0	18.80	0	0.00	18.85	0	1,990	0.00%
2024/04/23	0	18.65	0	0.00	18.75	0	2,006	0.00%
2024/04/19	0	0.00	20	19.15	18.55	-20	1,982	-1.01%
2024/04/17	21	18.45	0	0.00	18.45	21	1,895	1.11%
2024/04/15	0	0.00	16	19.50	19.30	-16	1,958	-0.82%
2024/04/12	10	19.15	40	19.08	19.45	-30	1,975	-1.52%
2024/04/11	0	18.55	0	0.00	18.65	0	1,996	0.00%
2024/04/10	20	18.60	0	0.00	18.55	20	2,156	0.93%
2024/04/09	0	0.00	20	18.85	18.65	-20	2,212	-0.90%
2024/04/03	2	18.35	0	0.00	18.35	2	2,287	0.09%
2024/04/02	2	18.45	0	0.00	18.45	2	2,310	0.09%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/28	1	18.45	0	0.00	18.40	1	2,567	0.04%
2024/03/26	33	18.64	0	0.00	18.55	33	2,817	1.17%
2024/03/22	2	18.90	0	0.00	19.05	2	2,906	0.07%
2024/03/21	12	19.09	0	0.00	19.05	12	3,085	0.39%
2024/03/20	0	19.60	0	0.00	19.05	0	3,121	0.00%
2024/03/18	20	19.05	20	19.20	19.20	0	3,222	0.00%
2024/03/15	2	18.85	0	0.00	19.65	2	3,269	0.06%
2024/03/13	4.5	19.56	0	0.00	19.40	4.5	3,451	0.13%
2024/03/06	0	19.80	0	0.00	19.80	0	6,307	0.00%
2024/03/04	12	19.75	11	19.85	19.80	1	7,003	0.01%
2024/03/01	10	19.70	10	19.80	20.00	0	7,171	0.00%
2024/02/29	1	19.90	46	19.90	20.10	-45	7,190	-0.63%
2024/02/27	20	19.55	5	19.30	19.30	15	7,128	0.21%
2024/02/23	20	19.88	0	0.00	19.65	20	7,108	0.28%
2024/02/22	22	20.09	40	20.13	20.10	-18	7,088	-0.25%
2024/02/21	21	20.10	20	20.35	20.05	1	7,042	0.01%
2024/02/20	0	19.80	1	19.80	19.70	-1	6,968	-0.01%
2024/02/16	0.2	19.35	0	0.00	19.20	0.2	6,943	0.00%
2024/02/02	1	19.00	0	0.00	19.05	1	6,947	0.01%
2024/02/01	1	19.70	1	19.55	19.55	0	6,923	0.00%
2024/01/22	0	19.45	0	0.00	19.45	0	6,907	0.00%
2024/01/17	1	19.10	10	19.10	19.10	-9	6,882	-0.13%
2024/01/16	2	19.55	0	0.00	19.50	2	6,859	0.03%
2024/01/10	18	19.85	0	0.00	19.80	18	6,925	0.26%
2024/01/08	10	21.25	0	0.00	21.30	10	6,839	0.15%
2024/01/05	0	0.00	3	21.70	21.70	-3	6,793	-0.04%
2024/01/04	8	21.56	63	21.65	21.55	-55	6,685	-0.82%
2024/01/03	1	21.05	0	0.00	20.95	1	6,539	0.02%
2023/12/27	0	0.00	1	20.90	20.90	-1	6,449	-0.02%
2023/12/25	30	20.65	0	0.00	20.40	30	6,355	0.47%
2023/12/22	2	21.95	0	0.00	21.90	2	6,274	0.03%
2023/12/21	1.3	21.94	3	21.77	22.10	-1.8	6,181	-0.03%
2023/12/20	3	21.37	0	0.00	21.45	3	6,018	0.05%
2023/12/18	10	21.90	9	21.72	21.70	1	5,966	0.02%
2023/12/15	1	21.30	2	21.23	21.25	-1	5,984	-0.02%
2023/12/14	2	21.23	4	21.10	21.10	-2	6,033	-0.03%
2023/12/13	11	21.83	1	21.80	21.65	10	6,061	0.16%
2023/12/12	3	21.80	0	0.00	21.65	3	6,318	0.05%
2023/12/08	15	22.15	11	22.09	22.15	4	6,290	0.06%
2023/12/07	11	22.64	4	22.75	22.50	7	6,127	0.11%
2023/12/06	5	23.90	8	22.98	23.55	-3	5,917	-0.05%
2023/12/05	53	24.59	58	24.16	24.00	-5	5,593	-0.09%
2023/12/04	10	22.25	40	23.30	23.35	-30	4,171	-0.72%
2023/12/01	12	21.25	142	21.18	21.25	-130	3,637	-3.57%	大賣/鉅額交易
2023/11/30	8	20.15	1	20.05	19.95	7	3,249	0.22%
2023/11/29	4	19.90	103	20.19	19.80	-99	3,115	-3.18%	大賣/
2023/11/28	100	19.97	3	20.20	20.20	97	2,523	3.84%
2023/11/27	0	0.00	2	18.60	18.40	-2	2,339	-0.09%
2023/11/17	0.2	18.00	0	0.00	18.00	0.2	2,569	0.01%
2023/11/16	2	17.80	0	0.00	17.85	2	2,711	0.07%
2023/11/10	2	17.63	0	0.00	17.60	2	3,337	0.06%
2023/10/31	1	17.95	0	0.00	17.70	1	3,556	0.03%
2023/10/19	0	0.00	10	19.20	18.80	-10	3,831	-0.26%
2023/10/13	0	0.00	1	19.25	18.95	-1	3,845	-0.03%
2023/10/12	1	19.15	0	0.00	19.15	1	3,876	0.03%
2023/10/04	0	0.00	19	19.09	19.15	-19	3,898	-0.49%
2023/10/02	10	19.60	0	0.00	19.15	10	3,882	0.26%
2023/09/27	20	19.90	22	19.66	19.65	-2	3,860	-0.05%
2023/09/25	20	19.80	0	0.00	19.85	20	3,897	0.51%
2023/09/21	5	20.45	3	20.05	20.00	2	3,909	0.05%
2023/09/20	167	20.72	100	21.02	20.45	67	3,869	1.73%	大買/
2023/09/19	30	20.60	30	20.90	20.65	0	3,679	0.00%
2023/09/18	41	20.64	51	20.89	20.55	-10	3,597	-0.28%
2023/09/15	30	20.85	75	20.71	20.55	-45	3,512	-1.28%
2023/09/14	33	19.57	45	19.76	19.75	-12	3,182	-0.38%
2023/09/12	60	18.88	0	0.00	18.90	60	3,116	1.93%
2023/09/08	1	19.30	1	19.15	19.05	0	3,176	0.00%
2023/09/06	0	0.00	1	19.40	19.20	-1	3,152	-0.03%
2023/09/05	20	19.35	0	0.00	19.45	20	3,160	0.63%
2023/09/04	1	19.40	0.1	19.15	19.35	0.9	3,185	0.03%
2023/08/28	10	19.38	0	0.00	19.15	10	3,217	0.31%
2023/08/25	5	19.65	2	19.70	19.65	3	3,188	0.09%
2023/08/24	2	19.70	0	0.00	19.70	2	3,164	0.06%
2023/08/22	37	19.67	37	19.84	20.45	0	3,054	0.00%
2023/08/21	38	20.13	41	20.15	20.10	-3	2,924	-0.10%
2023/08/18	0	0.00	4	20.40	20.40	-4	2,443	-0.16%
2023/08/17	4	18.53	4	18.25	18.55	0	2,310	0.00%
2023/08/16	0	0.00	5	18.04	18.00	-5	2,295	-0.22%
2023/08/14	1	17.55	1	17.50	17.55	0	2,277	0.00%
2023/08/11	6	18.02	1	18.30	18.10	5	2,244	0.22%
2023/08/08	0	0.00	1	19.10	19.00	-1	2,113	-0.05%
2023/08/02	0	0.00	3	19.65	19.40	-3	2,161	-0.14%
2023/07/31	21	19.63	2	19.70	19.55	19	2,185	0.87%
2023/07/28	6	20.28	0	0.00	20.00	6	2,149	0.28%
2023/07/27	0	0.00	2	19.45	19.70	-2	2,062	-0.10%
2023/07/25	0	0.00	1	18.85	18.90	-1	2,016	-0.05%
2023/07/21	1	20.00	1	20.15	19.80	0	1,997	0.00%
2023/07/17	2	22.35	0	0.00	22.45	2	1,979	0.10%
2023/07/10	1	22.90	0	0.00	22.75	1	2,026	0.05%
2023/06/30	0	0.00	1	22.95	22.90	-1	2,191	-0.05%
2023/06/29	10	22.60	0	0.00	22.55	10	2,179	0.46%
2023/06/27	0	0.00	2	23.05	22.90	-2	2,254	-0.09%
2023/06/19	1	23.40	0	0.00	23.35	1	2,520	0.04%
2023/06/16	0	0.00	1	23.75	23.75	-1	2,554	-0.04%
2023/06/15	7	23.63	0	0.00	23.65	7	2,577	0.27%
2023/06/14	0	0.00	1	23.75	23.65	-1	2,633	-0.04%
2023/06/09	1	23.35	2	23.35	23.35	-1	3,148	-0.03%
2023/06/08	6	23.55	6	23.65	23.55	0	3,264	0.00%
2023/06/07	0.1	23.25	0	0.00	23.20	0.1	3,577	0.00%
2023/06/05	5	23.05	0	0.00	23.00	5	3,938	0.13%
2023/06/01	1	22.45	0	0.00	22.50	1	4,484	0.02%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/30	1	22.95	0	0.00	22.90	1	5,964	0.02%
2023/05/26	5	23.16	0	0.00	23.00	5	8,096	0.06%
2023/05/25	3	23.60	0	0.00	23.50	3	8,546	0.04%
2023/05/24	2	24.05	0	0.00	23.85	2	8,656	0.02%
2023/05/19	2	23.48	1	23.65	23.50	1	8,705	0.01%
2023/05/02	46	24.66	0	0.00	24.65	46	9,054	0.51%
2023/04/25	1.1	24.80	0	0.00	24.55	1.1	9,128	0.01%
2023/04/24	1	25.25	0	0.00	25.25	1	9,120	0.01%
2023/04/21	2	25.98	0	0.00	25.50	2	9,128	0.02%
2023/04/20	0	0.00	1	26.40	26.30	-1	9,116	-0.01%
2023/04/19	3	26.48	0	0.00	26.35	3	9,142	0.03%
2023/04/18	0	0.00	3	27.22	26.75	-3	9,138	-0.03%
2023/04/17	0	0.00	1	27.25	27.30	-1	9,142	-0.01%
2023/04/14	0	0.00	2	27.00	27.10	-2	9,195	-0.02%
2023/04/13	1	26.85	18	26.92	26.85	-17	9,191	-0.18%
2023/04/12	4	26.91	0	0.00	26.95	4	9,219	0.04%
2023/04/11	4	27.05	0	0.00	27.05	4	9,229	0.04%
2023/04/10	1	27.50	1	27.35	27.10	0	9,280	0.00%
2023/04/07	13	27.17	0	0.00	27.25	13	9,327	0.14%
2023/03/29	0	0.00	4	26.55	26.30	-4	10,589	-0.04%
2023/03/28	3	26.70	0	0.00	26.45	3	10,780	0.03%
2023/03/27	8	27.03	0	0.00	27.05	8	10,957	0.07%
2023/03/24	2	26.40	0	0.00	26.40	2	11,421	0.02%
2023/03/23	0	0.00	1.1	26.41	26.20	-1.1	11,589	-0.01%
2023/03/22	0	0.00	20	27.45	27.10	-20	11,652	-0.17%
2023/03/21	0	0.00	2	27.30	27.35	-2	11,700	-0.02%
2023/03/20	14	27.34	7	27.20	27.10	7	11,728	0.06%
2023/03/17	2	27.23	12	27.37	27.45	-10	11,858	-0.08%
2023/03/16	7	27.67	5	27.30	27.20	2	11,863	0.02%
2023/03/15	23	28.36	17	28.98	28.10	6	11,814	0.05%
2023/03/14	14	28.70	6	28.86	28.55	8	11,682	0.07%
2023/03/13	6	28.48	7	28.73	28.85	-1	11,698	-0.01%
2023/03/10	25	29.46	21	29.47	28.65	4	11,695	0.03%
2023/03/09	15	29.71	12	29.54	29.45	3	11,772	0.03%
2023/03/08	19.2	29.51	21	29.25	29.20	-1.9	11,774	-0.02%
2023/03/07	60	30.27	54	30.25	30.15	6	11,672	0.05%
2023/03/06	3	30.38	5.2	30.48	30.50	-2.2	11,831	-0.02%
2023/03/03	14	30.03	13	30.04	30.80	1	11,762	0.01%
2023/03/02	29.2	29.48	22	29.70	29.70	7.2	11,512	0.06%
2023/03/01	11	28.62	25.3	28.51	28.40	-14.3	10,692	-0.13%
2023/02/24	34	27.71	12.1	27.68	28.60	21.9	9,782	0.22%
2023/02/23	2	26.03	7	25.78	26.10	-5	8,677	-0.06%
2023/02/22	0.1	24.75	0	0.00	24.60	0.1	8,298	0.00%
2023/02/21	0	0.00	1	24.35	24.35	-1	8,256	-0.01%
2023/02/17	2	23.75	0	0.00	23.70	2	8,808	0.02%
2023/02/16	1	23.75	0	0.00	23.80	1	9,135	0.01%
2023/02/13	2	23.35	0	0.00	23.35	2	9,331	0.02%
2023/02/10	1	24.10	0	0.00	24.05	1	9,472	0.01%
2023/02/09	0	25.00	0	0.00	24.50	0	9,676	0.00%
2023/02/06	0	24.85	0	0.00	24.85	0	9,893	0.00%
2023/01/31	1	24.90	0	0.00	24.95	1	9,801	0.01%
2023/01/30	1	24.65	0	0.00	24.60	1	9,787	0.01%
2023/01/17	1	24.80	1	24.65	24.65	0	9,777	0.00%
2023/01/11	0	0.00	10	24.53	24.20	-10	9,747	-0.10%
2023/01/10	5	24.45	15	24.25	24.20	-10	9,755	-0.10%
2023/01/09	20	24.26	0	0.00	24.35	20	9,774	0.20%
2023/01/05	0	0.00	2	24.50	24.30	-2	9,838	-0.02%
2023/01/04	1	24.35	0	0.00	24.35	1	9,848	0.01%
2022/12/30	2	25.35	0	0.00	25.10	2	9,835	0.02%
2022/12/29	0	0.00	14	24.75	25.05	-14	9,871	-0.14%
2022/12/28	4	25.20	0	0.00	25.05	4	9,954	0.04%
2022/12/27	12	25.40	0	0.00	25.45	12	9,993	0.12%
2022/12/26	0	0.00	1	25.75	25.60	-1	9,946	-0.01%
2022/12/23	0	0.00	1	26.40	26.45	-1	9,782	-0.01%
2022/12/22	6	27.48	20	27.06	26.65	-14	9,662	-0.14%
2022/12/21	20	26.00	15	26.08	26.25	5	8,896	0.06%
2022/12/20	1	26.45	12	25.99	25.45	-11	8,722	-0.13%
2022/12/19	27	26.25	8	25.89	25.35	19	8,595	0.22%
2022/12/16	4	26.61	3	26.25	26.25	1	8,458	0.01%
2022/12/15	9	25.40	11	25.64	25.65	-2	8,039	-0.02%
2022/12/14	3	24.90	0	0.00	24.70	3	8,006	0.04%
2022/12/13	0	0.00	1	25.90	25.60	-1	7,850	-0.01%
2022/12/12	0	0.00	1	25.50	25.45	-1	7,823	-0.01%
2022/12/09	2	25.60	0	0.00	26.00	2	7,872	0.03%
2022/12/08	17	25.05	17	24.89	25.05	0	7,941	0.00%
2022/12/06	1	25.25	1	25.55	25.15	0	7,863	0.00%
2022/12/05	0	0.00	0.2	25.60	25.60	-0.2	7,800	0.00%
2022/12/02	3	25.90	3	26.00	25.80	0	7,704	0.00%
2022/12/01	4	26.04	14	26.57	26.15	-10	7,618	-0.13%
2022/11/30	0	0.00	78	25.00	25.10	-78	7,320	-1.07%
2022/11/29	64	25.31	175	24.74	25.25	-111	7,262	-1.53%	大賣/鉅額交易
2022/11/28	259	25.21	73	24.78	24.80	186	7,178	2.59%	大買/鉅額交易
2022/11/25	12	24.99	34	24.75	24.80	-22	6,882	-0.32%
2022/11/24	29	24.13	4	24.01	23.95	25	6,605	0.38%
2022/11/23	2	23.70	30	23.43	23.65	-28	6,241	-0.45%
2022/11/22	31	23.40	20	23.85	23.15	11	6,260	0.18%
2022/11/21	21	23.73	0	0.00	23.55	21	6,216	0.34%
2022/11/18	43	24.48	50	24.42	24.20	-7	6,163	-0.11%
2022/11/17	6	25.14	5	25.25	25.00	1	6,069	0.02%
2022/11/16	8	24.94	32	24.96	24.95	-24	6,012	-0.40%
2022/11/15	92	25.00	170	24.93	24.95	-78	5,867	-1.33%	大賣/
2022/11/14	123	24.15	5	23.95	24.50	118	5,499	2.15%	大買/鉅額交易
2022/11/11	6	23.43	0	0.00	22.90	6	5,274	0.11%
2022/11/09	1	23.05	1	23.40	23.35	0	5,225	0.00%
2022/11/04	0	0.00	4	22.55	22.10	-4	4,849	-0.08%
2022/11/02	0	0.00	1	22.50	22.00	-1	4,731	-0.02%
2022/11/01	5	22.05	0	0.00	22.00	5	4,681	0.11%
2022/10/26	0	0.00	1	24.20	23.90	-1	4,657	-0.02%
2022/10/19	0	0.00	1	24.85	24.85	-1	4,701	-0.02%
2022/10/18	0	0.00	1	25.10	24.75	-1	4,725	-0.02%
2022/10/13	1	24.60	1	24.90	24.10	0	4,966	0.00%
2022/10/12	1	26.55	0	0.00	26.10	1	5,050	0.02%
2022/10/07	0	0.00	1	28.35	28.20	-1	5,016	-0.02%
2022/10/06	0	0.00	10	27.80	28.20	-10	5,012	-0.20%
2022/10/05	12	27.53	0	0.00	27.80	12	4,976	0.24%
2022/09/28	2	25.15	11	25.13	24.10	-9	4,936	-0.18%
2022/09/27	1	26.90	0	0.00	26.55	1	4,900	0.02%
2022/09/26	0	0.00	1	27.15	26.60	-1	4,929	-0.02%
2022/09/23	1	28.85	1	28.65	28.65	0	4,933	0.00%
2022/09/22	7	28.18	5	28.70	28.15	2	4,893	0.04%
2022/09/21	2	28.38	13	28.58	28.30	-11	4,823	-0.23%
2022/09/19	18	27.97	14	28.01	27.40	4	4,889	0.08%
2022/09/16	9	28.66	10	28.74	29.00	-1	4,918	-0.02%
2022/09/15	14	28.28	14	28.27	28.40	0	4,890	0.00%
2022/09/14	2	26.90	1	27.20	27.15	1	4,792	0.02%
2022/09/13	0	0.00	1	26.75	26.70	-1	4,781	-0.02%
2022/09/12	2	27.55	0	0.00	27.05	2	4,898	0.04%
2022/09/08	2	26.55	1	26.65	26.45	1	4,919	0.02%
2022/09/06	1	27.20	0	0.00	27.15	1	4,974	0.02%
2022/09/02	1	26.60	1	26.75	26.20	0	5,028	0.00%
2022/09/01	5	27.70	0	0.00	27.35	5	5,040	0.10%
2022/08/31	5	27.95	1	28.00	28.25	4	5,093	0.08%
2022/08/30	1	28.45	1	28.30	28.40	0	5,074	0.00%
2022/08/29	6	28.59	5	28.40	28.30	1	5,086	0.02%
2022/08/26	0	0.00	2	30.65	30.40	-2	5,111	-0.04%
2022/08/24	0	0.00	1	30.60	30.25	-1	5,203	-0.02%
2022/08/22	4	30.86	0	0.00	30.70	4	5,367	0.07%
2022/08/19	1	32.15	22	31.94	31.85	-21	5,425	-0.39%
2022/08/18	3	32.33	2	32.55	32.35	1	5,535	0.02%
2022/08/15	3	32.00	0	0.00	32.10	3	6,298	0.05%
2022/08/11	1	31.55	0	0.00	31.30	1	6,388	0.02%
2022/08/10	1	31.30	1	31.30	31.25	0	6,427	0.00%
2022/08/09	1	30.65	2	30.90	31.05	-1	6,501	-0.02%
2022/08/08	0	0.00	10	30.63	30.50	-10	6,615	-0.15%
2022/08/05	11	30.35	2	30.50	30.50	9	6,694	0.13%
2022/08/03	1	30.20	0	0.00	30.05	1	6,942	0.01%
2022/08/02	1	30.70	0	0.00	30.70	1	7,204	0.01%
2022/08/01	0	0.00	2	31.90	31.90	-2	7,446	-0.03%
2022/07/29	2	32.05	0	0.00	31.55	2	7,651	0.03%
2022/07/28	0	0.00	1	31.35	31.40	-1	7,832	-0.01%
2022/07/26	1	31.25	1	31.20	31.25	0	8,303	0.00%
2022/07/25	0	0.00	5	31.55	31.70	-5	8,565	-0.06%
2022/07/22	1	32.40	0	0.00	32.40	1	8,659	0.01%
2022/07/21	20	33.63	20	31.93	32.25	0	8,824	0.00%
2022/07/20	1	31.50	0	0.00	31.05	1	8,884	0.01%
2022/07/19	0	0.00	1	33.00	33.30	-1	9,059	-0.01%
2022/07/14	1	31.65	1	31.90	32.15	0	11,848	0.00%
2022/07/08	0	0.00	1	32.80	32.75	-1	13,146	-0.01%
2022/07/07	2	30.95	0	0.00	31.60	2	13,115	0.02%
2022/07/06	3	31.30	22	31.46	31.10	-19	13,094	-0.15%
2022/07/05	19	31.48	2	30.90	31.55	17	13,081	0.13%
2022/07/04	1	30.10	1	30.10	30.20	0	13,091	0.00%
2022/07/01	4	31.05	2	31.28	29.30	2	13,082	0.02%
2022/06/29	0	0.00	1	32.90	32.75	-1	12,971	-0.01%
2022/06/27	2	34.10	10	34.54	34.65	-8	12,946	-0.06%
2022/06/24	1	33.50	2	32.65	32.30	-1	12,844	-0.01%
2022/06/22	2	34.23	2	33.80	33.00	0	12,847	0.00%
2022/06/20	1.6	34.39	1	35.30	34.00	0.6	12,761	0.00%
2022/06/17	1	37.30	22	37.74	37.65	-21	12,687	-0.17%
2022/06/16	13	38.37	16	38.96	37.50	-3	12,707	-0.02%
2022/06/15	2	40.00	2	39.78	39.50	0	12,767	0.00%
2022/06/14	2	39.63	2	39.38	39.60	0	12,968	0.00%
2022/06/13	4	40.51	7	40.79	40.05	-3	13,235	-0.02%
2022/06/10	1	42.25	1	42.20	42.30	0	13,667	0.00%
2022/06/09	1	43.25	3	43.10	43.10	-2	14,312	-0.01%
2022/06/07	1	44.65	2	44.78	44.60	-1	16,911	-0.01%
2022/06/06	1	45.55	1	44.60	44.50	0	17,329	0.00%
2022/06/02	1	45.00	0	0.00	44.95	1	17,409	0.01%
2022/06/01	7	45.03	5	45.16	44.95	2	17,605	0.01%
2022/05/31	4	44.83	7	44.58	44.55	-3	17,930	-0.02%
2022/05/27	2	45.25	2	45.08	45.10	0	18,173	0.00%
2022/05/26	2	45.28	2	45.58	45.15	0	18,374	0.00%
2022/05/25	4	45.80	5	45.65	45.00	-1	19,013	-0.01%
2022/05/24	16	45.24	16	45.64	45.10	0	19,477	0.00%
2022/05/23	25	45.62	8	45.96	44.75	17	19,728	0.09%
2022/05/20	4	43.30	4	43.70	43.00	0	19,665	0.00%
2022/05/16	1	42.50	0	0.00	43.65	1	21,284	0.00%
2022/05/13	14	43.50	10	43.35	43.35	4	21,195	0.02%
2022/05/12	25	43.18	22	45.39	42.75	3	21,177	0.01%
2022/05/11	2	44.40	0	0.00	44.80	2	21,046	0.01%
2022/05/10	5	45.46	8	44.79	45.20	-3	21,060	-0.01%
2022/05/09	1	46.80	1	46.85	44.40	0	20,835	0.00%
2022/05/06	3	46.27	0	0.00	46.25	3	20,764	0.01%
2022/05/05	5	47.25	0	0.00	46.25	5	20,663	0.02%
2022/05/04	27	46.18	6	45.60	45.30	21	20,480	0.10%
2022/05/03	0	0.00	1	43.10	44.05	-1	20,208	0.00%
2022/04/27	10	43.70	13	41.62	43.15	-3	19,857	-0.02%
2022/04/26	3	43.80	27	43.96	43.40	-24	19,656	-0.12%
2022/04/25	6	45.46	0	0.00	45.25	6	19,467	0.03%
2022/04/22	13	49.37	1	49.10	48.70	12	19,228	0.06%
2022/04/21	18	49.49	25	49.63	49.00	-7	18,969	-0.04%
2022/04/20	121	50.61	124	49.98	48.25	-3	18,197	-0.02%	大買/大賣/
2022/04/19	16	47.50	24	47.34	47.25	-8	16,420	-0.05%
2022/04/18	1	45.80	1	46.30	45.40	0	15,772	0.00%
2022/04/15	13	45.48	14	46.76	45.60	-1	15,688	-0.01%
2022/04/14	5	44.40	0.3	44.10	44.10	4.7	15,270	0.03%
2022/04/13	0	0.00	1	43.80	43.55	-1	15,274	-0.01%
2022/04/12	3	42.43	5	42.57	42.95	-2	15,396	-0.01%
2022/04/11	38	43.23	12	42.96	42.65	26	15,414	0.17%
2022/04/08	7	42.78	7	42.57	42.90	0	15,461	0.00%
2022/04/07	4	42.16	29	41.33	41.00	-25	15,455	-0.16%
2022/04/06	2	43.00	2	42.85	42.80	0	15,481	0.00%
2022/04/01	2	43.70	0	0.00	43.60	2	15,596	0.01%
2022/03/30	0	0.00	12	44.25	44.00	-12	15,630	-0.08%
2022/03/29	0	0.00	2	44.25	44.10	-2	15,639	-0.01%
2022/03/28	6	43.34	0	0.00	44.05	6	15,700	0.04%
2022/03/25	7	43.30	0	0.00	43.10	7	15,880	0.04%
2022/03/24	10	44.53	0	0.00	44.45	10	15,869	0.06%
2022/03/23	2	45.30	5	45.05	44.90	-3	16,004	-0.02%
2022/03/22	1	45.40	0	0.00	44.90	1	16,094	0.01%
2022/03/21	1	45.00	4	45.25	45.40	-3	16,239	-0.02%
2022/03/17	3	45.05	18	45.72	45.80	-15	16,302	-0.09%
2022/03/16	20	45.22	13	45.18	44.45	7	16,384	0.04%
2022/03/15	25	46.26	9	45.66	45.20	16	16,604	0.10%
2022/03/14	9	48.74	4.4	48.41	47.80	4.6	16,799	0.03%
2022/03/11	12	47.78	8	47.89	48.15	4	16,313	0.02%
2022/03/10	13	47.47	35	47.74	47.10	-22	15,460	-0.14%
2022/03/09	11	43.76	16	44.20	45.10	-5	14,030	-0.04%
2022/03/07	3	43.58	0.5	44.25	43.05	2.5	13,978	0.02%
2022/03/04	6.5	45.23	2	45.96	45.25	4.5	13,893	0.03%
2022/03/03	4	45.20	2	45.03	44.95	2	13,591	0.01%
2022/03/02	6	45.25	9	44.56	44.50	-3	13,513	-0.02%
2022/03/01	18	44.84	4	45.36	44.80	14	13,411	0.10%
2022/02/25	15.4	45.76	27.6	46.39	44.50	-12.2	13,260	-0.09%
2022/02/24	13	44.44	11	44.69	43.95	2	12,558	0.02%
2022/02/23	13	43.80	11	44.02	44.10	2	11,928	0.02%
2022/02/22	11	42.45	1	44.75	41.95	10	11,487	0.09%
2022/02/21	64	45.50	69.3	45.29	43.80	-5.3	11,259	-0.05%
2022/02/18	2.3	41.81	26	42.92	44.30	-23.7	10,238	-0.23%
2022/02/17	4	40.46	30	40.74	40.30	-26	9,889	-0.26%
2022/02/16	1	41.15	1	41.00	41.00	0	9,903	0.00%
2022/02/15	0	0.00	19	39.95	39.70	-19	9,942	-0.19%
2022/02/10	44	40.22	0	0.00	40.45	44	10,322	0.43%
2022/02/09	1	39.35	1	39.20	39.20	0	10,424	0.00%
2022/02/08	3	38.73	0	0.00	38.95	3	10,534	0.03%
2022/02/07	2	37.05	15	36.78	39.05	-13	10,725	-0.12%
2022/01/26	2	35.43	1	35.65	35.60	1	11,122	0.01%
2022/01/25	4	36.05	2	35.30	35.30	2	11,231	0.02%
2022/01/24	6	36.12	6	36.53	37.05	0	11,282	0.00%
2022/01/21	10	37.88	13.1	37.02	36.70	-3.1	11,408	-0.03%
2022/01/20	6	38.30	1	38.40	38.50	5	11,467	0.04%
2022/01/19	1	38.50	0	0.00	38.45	1	11,563	0.01%
2022/01/18	0	0.00	1	40.05	39.65	-1	11,669	-0.01%
2022/01/17	2	39.45	0	0.00	39.50	2	11,855	0.02%
2022/01/14	4	39.98	3	40.15	40.00	1	12,072	0.01%
2022/01/12	2	40.55	5	40.58	41.20	-3	12,267	-0.02%
2022/01/11	4	41.21	5	41.35	40.95	-1	12,517	-0.01%
2022/01/10	6.1	41.17	1	41.60	40.90	5.1	12,993	0.04%
2022/01/07	11	42.12	1.6	41.94	41.90	9.4	13,083	0.07%
2022/01/06	1.9	43.42	1.3	43.51	43.00	0.6	13,411	0.00%
2022/01/05	14.9	44.14	4.1	44.38	43.70	10.8	13,643	0.08%
2022/01/04	0.2	44.65	0	0.00	44.65	0.2	13,686	0.00%
2022/01/03	3	44.73	5	43.98	44.20	-2	14,030	-0.01%
2021/12/30	4	45.46	1	45.05	45.20	3	14,555	0.02%
2021/12/29	20.1	45.58	1	45.20	45.40	19.1	14,770	0.13%
2021/12/28	13	46.68	8	47.03	45.90	5	15,060	0.03%
2021/12/27	9	46.18	3	46.23	46.10	6	15,409	0.04%
2021/12/24	0	0.00	1	47.50	46.60	-1	15,659	-0.01%
2021/12/23	16	47.41	11	46.88	46.85	5	16,080	0.03%
2021/12/22	16.1	47.74	8	48.07	47.60	8.1	16,309	0.05%
2021/12/21	25	46.63	31	47.54	48.30	-6	16,421	-0.04%
2021/12/20	13	46.97	9	47.12	46.70	4	16,321	0.02%
2021/12/17	5	46.90	8	48.25	46.45	-3	16,507	-0.02%
2021/12/16	1	46.75	0	0.00	46.40	1	16,710	0.01%
2021/12/15	22	45.95	28	46.48	46.75	-6	16,713	-0.04%
2021/12/14	12	46.18	2	46.25	44.70	10	16,837	0.06%
2021/12/13	8	47.76	5	48.32	47.00	3	17,025	0.02%
2021/12/10	125.6	48.58	124	49.17	48.15	1.6	17,372	0.01%	大買/大賣/
2021/12/09	32	51.58	11	51.33	51.00	21	17,736	0.12%
2021/12/08	23.1	50.29	42.3	49.95	50.20	-19.1	17,981	-0.11%
2021/12/07	1.6	44.78	1	44.40	45.80	0.6	17,768	0.00%
2021/12/06	9	43.58	13	44.23	43.80	-4	18,102	-0.02%
2021/12/03	8	44.03	3	44.07	43.25	5	18,761	0.03%
2021/12/02	6	43.81	18	44.37	44.05	-12	19,708	-0.06%
2021/11/30	0	0.00	3	42.02	42.70	-3	20,658	-0.01%
2021/11/29	6	40.91	4.2	41.29	40.75	1.9	21,644	0.01%
2021/11/26	5	42.12	6	41.22	41.20	-1	22,686	0.00%
2021/11/25	7	43.46	6	43.90	42.85	1	23,768	0.00%
2021/11/24	30.2	43.14	19	43.46	43.60	11.2	25,368	0.04%
2021/11/23	3	42.98	3	43.40	42.50	0	25,959	0.00%
2021/11/22	2	42.60	4	43.00	43.15	-2	27,384	-0.01%
2021/11/19	6	42.93	5	42.75	42.40	1	28,767	0.00%
2021/11/18	0	0.00	1	43.55	43.00	-1	30,998	0.00%
2021/11/17	9	43.14	0	43.05	43.05	9	31,371	0.03%
2021/11/16	10	44.13	20.1	44.16	44.20	-10.1	32,589	-0.03%
2021/11/15	1	42.30	0.5	42.40	42.70	0.6	34,574	0.00%
2021/11/12	0	0.00	2	42.50	42.55	-2	35,327	-0.01%
2021/11/11	17	42.99	6	43.68	41.50	11	35,478	0.03%
2021/11/10	0.1	43.80	2.1	44.20	43.35	-2	35,594	-0.01%
2021/11/09	31	44.38	10	44.55	43.90	21	35,942	0.06%
2021/11/08	10	43.98	14.1	44.43	44.30	-4.1	35,955	-0.01%
2021/11/05	0.1	42.66	4	43.20	43.30	-3.9	36,121	-0.01%
2021/11/04	13.4	44.24	16.3	44.15	42.90	-2.9	36,514	-0.01%
2021/11/03	46	43.69	26	43.40	43.45	20	37,824	0.05%
2021/11/02	2	41.73	3	41.97	41.10	-1	38,083	0.00%
2021/11/01	1	41.35	1	41.30	41.10	0	38,111	0.00%
2021/10/29	2	40.50	2	40.90	40.80	0	38,187	0.00%
2021/10/28	21	40.20	22	41.46	40.20	-1	38,417	0.00%
2021/10/27	1	41.00	0	0.00	40.65	1	38,808	0.00%
2021/10/26	19	41.96	12	42.35	42.00	7	39,488	0.02%
2021/10/25	0.2	42.70	3	42.23	42.00	-2.8	40,330	-0.01%
2021/10/22	28	41.25	26	42.02	41.10	2	40,941	0.00%
2021/10/21	5	43.63	5	43.61	43.30	0	41,212	0.00%
2021/10/20	12	44.22	39	43.72	43.20	-27	41,449	-0.07%
2021/10/19	28.2	44.61	26	44.65	44.10	2.2	41,844	0.01%
2021/10/18	11.3	44.24	11	44.99	45.65	0.3	42,166	0.00%
2021/10/15	40.7	44.00	39	44.27	44.30	1.7	42,403	0.00%
2021/10/14	102	43.24	77	44.70	44.20	25	42,793	0.06%	大買/
2021/10/13	64	46.22	102	44.93	43.50	-38	42,883	-0.09%	大賣/
2021/10/12	3	45.62	2	46.48	45.90	1	44,043	0.00%
2021/10/08	23	48.55	44	48.60	48.70	-21	44,735	-0.05%
2021/10/07	48.5	48.81	22	48.65	48.50	26.5	45,111	0.06%
2021/10/06	17	46.53	11	45.87	45.00	6	45,156	0.01%
2021/10/05	3	47.13	5	48.00	47.85	-2	45,594	0.00%
2021/10/04	33	50.71	29	50.23	47.00	4	46,100	0.01%
2021/10/01	8	56.16	16	55.25	53.00	-8	47,629	-0.02%
2021/09/30	21.1	58.11	28	56.28	58.40	-6.9	49,158	-0.01%
2021/09/29	17	57.05	5	57.36	54.70	12	48,845	0.02%
2021/09/28	7.3	56.69	4	56.03	55.50	3.3	48,637	0.01%
2021/09/27	21	58.16	19	58.82	58.20	2	48,523	0.00%
2021/09/24	3	59.27	15.1	59.17	58.60	-12.1	48,505	-0.02%
2021/09/23	40.4	58.65	36	59.71	58.10	4.4	48,309	0.01%
2021/09/22	11	56.69	4	57.05	57.70	7	48,010	0.01%
2021/09/17	33	57.98	37	57.93	58.00	-4	47,987	-0.01%
2021/09/16	14	58.53	17	57.96	57.30	-3	47,791	-0.01%
2021/09/15	33	58.37	33	59.21	59.20	0	47,790	0.00%
2021/09/14	133	59.23	142	62.18	59.10	-9	47,320	-0.02%	大買/大賣/
2021/09/13	48	61.65	31	62.72	61.50	17	47,114	0.04%
2021/09/10	28	59.80	28	60.40	59.80	0	46,563	0.00%
2021/09/09	15	60.19	15	60.30	59.90	0	46,502	0.00%
2021/09/08	97	59.38	84	57.75	60.30	13	48,879	0.03%
2021/09/07	38	58.95	47	58.46	57.60	-9	50,797	-0.02%
2021/09/06	24	58.84	13	58.89	55.80	11	52,497	0.02%
2021/09/03	67.8	60.94	65	61.03	60.70	2.8	54,167	0.01%
2021/09/02	23.3	62.91	22.2	62.34	63.80	1.1	54,218	0.00%
2021/09/01	51.2	62.87	123.1	63.70	61.90	-71.9	55,198	-0.13%	大賣/
2021/08/31	149	67.68	178	67.82	67.70	-29	54,516	-0.05%	大買/大賣/
2021/08/30	141.1	68.62	78	67.99	67.00	63.1	53,818	0.12%	大買/
2021/08/27	6	65.03	48.3	65.02	64.30	-42.3	52,661	-0.08%
2021/08/26	52	67.88	48.2	66.93	66.60	3.8	52,777	0.01%
2021/08/25	31.1	64.84	52	63.50	65.70	-20.9	52,918	-0.04%
2021/08/24	88.1	64.10	166	63.51	63.80	-77.9	52,005	-0.15%	大賣/
2021/08/23	120	59.50	4	60.50	60.50	116	50,543	0.23%	大買/鉅額交易
2021/08/20	28	54.40	55.3	53.46	55.00	-27.3	51,324	-0.05%
2021/08/19	281	54.95	312	53.98	51.70	-31	51,051	-0.06%	大買/大賣/
2021/08/18	138	51.66	30	49.22	52.40	108	50,007	0.22%	大買/鉅額交易
2021/08/17	49	48.29	35	49.77	47.70	14	50,557	0.03%
2021/08/16	13	49.55	42	49.51	48.50	-29	50,984	-0.06%
2021/08/13	33	51.41	13	50.71	49.50	20	51,529	0.04%
2021/08/12	23	49.34	30	49.52	50.30	-7	51,812	-0.01%
2021/08/11	31	49.18	56	48.93	49.10	-25	52,430	-0.05%
2021/08/10	48	50.90	44	53.01	50.40	4	52,970	0.01%
2021/08/09	58	53.53	65	54.30	52.10	-7	52,740	-0.01%
2021/08/06	74	53.36	45	52.02	54.10	29	51,535	0.06%
2021/08/05	16	49.86	37	50.19	49.20	-21	51,190	-0.04%
2021/08/04	34	50.90	34	51.60	50.90	0	51,652	0.00%
2021/08/03	69	51.60	37.3	51.76	51.20	31.7	53,098	0.06%
2021/08/02	24.1	49.24	35	49.99	51.00	-10.9	53,338	-0.02%
2021/07/30	45.2	50.93	110	53.80	50.00	-64.8	54,107	-0.12%	大賣/
2021/07/29	127	53.23	81	50.91	54.40	46	53,367	0.09%	大買/
2021/07/28	120	48.78	91	47.23	49.50	29	52,449	0.06%	大買/
2021/07/27	31	47.45	34	48.92	46.50	-3	51,673	-0.01%
2021/07/26	11	50.00	14.3	50.69	49.30	-3.3	51,299	-0.01%
2021/07/23	16	52.34	4	51.18	53.50	12	50,976	0.02%
2021/07/22	12.2	51.96	15	49.13	49.85	-2.8	50,458	-0.01%
2021/07/21	71.1	52.97	80	56.82	51.70	-8.9	49,923	-0.02%
2021/07/20	60	54.31	68	55.00	56.40	-8	49,293	-0.02%
2021/07/19	64	56.06	63	55.60	55.10	1	48,920	0.00%
2021/07/16	53	58.79	64	56.92	55.00	-11	48,672	-0.02%
2021/07/15	61	54.48	24	54.53	55.90	37	47,599	0.08%
2021/07/14	16	51.45	34.3	52.43	50.90	-18.3	47,513	-0.04%
2021/07/13	37.1	57.17	49	56.27	54.40	-11.9	46,883	-0.03%
2021/07/12	13	64.98	31.8	62.75	60.40	-18.8	47,094	-0.04%
2021/07/09	110.4	66.47	117	68.25	62.70	-6.6	46,827	-0.01%	大買/大賣/
2021/07/08	610.6	70.90	658.4	71.38	68.30	-47.9	47,679	-0.10%	大買/大賣/
2021/07/07	108	73.71	53.6	73.24	71.10	54.4	46,134	0.12%	大買/
2021/07/06	0	0.00	1.5	66.83	69.30	-1.5	44,771	0.00%
2021/07/05	3	62.30	1	62.60	63.00	2	45,005	0.00%
2021/07/02	6	68.92	1	67.00	67.50	5	45,037	0.01%
2021/07/01	7	66.13	1	67.50	69.00	6	45,081	0.01%
2021/06/30	0	0.00	0.3	58.90	63.90	-0.3	45,006	0.00%
2021/06/29	3	58.71	8	59.13	59.00	-5	44,970	-0.01%
2021/06/28	5	63.80	1	62.00	62.20	4	44,934	0.01%
2021/06/25	0	0.00	19	59.05	59.40	-19	44,861	-0.04%
2021/06/24	28	61.92	4	60.18	60.90	24	44,838	0.05%
2021/06/23	1	62.10	51	62.10	62.10	-50	44,587	-0.11%
2021/06/22	36.2	68.26	32.4	68.78	68.90	3.8	44,606	0.01%
2021/06/21	10.2	63.53	29.9	61.00	63.80	-19.7	44,233	-0.04%
2021/06/18	35.2	57.30	53.7	53.52	58.00	-18.4	45,082	-0.04%
2021/06/17	1,777	51.93	1,728.5	52.16	52.80	48.5	45,290	0.11%	大買/大賣/
2021/06/16	58.9	46.43	93	47.53	48.05	-34.1	42,907	-0.08%
2021/06/15	164	41.63	203	41.87	43.70	-39	40,585	-0.10%	大買/大賣/
2021/06/11	1,612	39.04	1,544	39.73	39.75	68	37,979	0.18%	大買/大賣/
2021/06/10	22	36.72	29	37.26	36.15	-7	36,106	-0.02%
2021/06/09	111	37.51	64	38.17	36.60	47	35,605	0.13%	大買/
2021/06/08	31	36.43	9	36.34	36.90	22	33,536	0.07%
2021/06/07	5	34.05	61.1	34.70	33.55	-56.1	33,183	-0.17%
2021/06/04	37.1	35.91	34	38.23	35.45	3.1	32,705	0.01%
2021/06/03	205	38.31	208.1	38.73	38.30	-3.1	32,180	-0.01%	大買/大賣/
2021/06/02	143	39.65	122	38.07	37.70	21	31,370	0.07%	大買/大賣/
2021/06/01	12	36.26	16	35.82	36.60	-4	29,844	-0.01%
2021/05/31	17.1	36.77	34.8	37.60	35.20	-17.7	29,322	-0.06%
2021/05/28	34.5	36.96	24	36.56	36.25	10.5	28,468	0.04%
2021/05/27	20	35.89	36.5	36.03	35.55	-16.5	27,260	-0.06%
2021/05/26	65.5	33.81	30	34.27	34.70	35.5	26,202	0.14%
2021/05/25	80	32.55	10	33.22	33.00	70	25,070	0.28%
2021/05/24	6	32.48	11	32.83	33.25	-5	23,739	-0.02%
2021/05/21	14	30.00	34	28.82	30.25	-20	23,232	-0.09%
2021/05/20	13	27.90	11	28.20	27.50	2	22,566	0.01%
2021/05/19	31	27.35	5	27.83	27.90	26	22,070	0.12%
2021/05/18	38	25.32	38	26.56	26.95	0	21,209	0.00%
2021/05/17	0	0.00	44	25.20	25.20	-44	20,287	-0.22%
2021/05/14	26	28.07	0	0.00	27.95	26	19,953	0.13%
2021/05/13	1	31.10	5	31.05	31.05	-4	19,467	-0.02%
2021/05/12	27	36.84	109	36.52	34.45	-82	19,082	-0.43%	大賣/
2021/05/11	220	38.93	200	37.15	38.25	20	18,559	0.11%	大買/大賣/
2021/05/10	8	34.07	32	34.92	35.55	-24	16,953	-0.14%
2021/05/07	81	31.57	55	30.15	32.35	26	16,299	0.16%
2021/05/06	2	29.50	0	0.00	29.45	2	15,030	0.01%
2021/05/05	0	0.00	1	25.70	28.15	-1	14,974	-0.01%
2021/05/04	2	26.10	5	26.18	26.10	-3	14,922	-0.02%
2021/04/29	0	0.00	3	27.93	29.00	-3	14,880	-0.02%
2021/04/28	1	27.85	0	0.00	28.30	1	14,931	0.01%
2021/04/26	1	28.30	0	0.00	28.85	1	14,986	0.01%
2021/04/23	1	27.00	42	27.06	27.00	-41	14,973	-0.27%
2021/04/22	5	32.74	92	32.86	30.00	-87	15,665	-0.56%
2021/04/21	1,306	32.99	1,340	32.82	33.30	-34	15,530	-0.22%	大買/大賣/
2021/04/20	138	29.82	19	29.72	30.30	119	15,294	0.78%	大買/鉅額交易
2021/04/19	25	27.16	0	0.00	27.55	25	14,488	0.17%
2021/04/16	28	24.88	31.7	23.68	25.05	-3.7	14,367	-0.03%
2021/04/15	15	23.04	44	22.89	22.80	-29	13,506	-0.21%
2021/04/14	410	23.22	492	22.84	23.00	-82	13,125	-0.62%	大買/大賣/
2021/04/13	83	21.60	7	20.60	21.65	76	11,426	0.67%
2021/04/12	21	20.30	4	20.05	19.70	17	10,992	0.15%
2021/04/09	45	19.99	33	19.20	18.80	12	10,562	0.11%
2021/04/08	4	19.54	15	19.81	19.65	-11	10,215	-0.11%
2021/04/07	51	19.15	1	19.35	19.35	50	10,214	0.49%
2021/04/06	0	0.00	2	18.00	18.10	-2	10,228	-0.02%
2021/04/01	2	17.60	18	17.60	18.00	-16	10,401	-0.15%
2021/03/31	0	0.00	2	18.10	18.00	-2	10,538	-0.02%
2021/03/30	0	0.00	59	17.62	17.65	-59	10,717	-0.55%
2021/03/29	15	18.40	0	0.00	18.20	15	11,215	0.13%
2021/03/26	18	17.35	9	17.25	17.75	9	11,431	0.08%
2021/03/25	3	17.32	13	17.33	16.45	-10	11,419	-0.09%
2021/03/24	12	16.21	20	16.15	17.15	-8	11,581	-0.07%
2021/03/23	128	19.07	253	19.13	17.55	-125	11,514	-1.09%	大買/大賣/鉅額交易
2021/03/22	102	18.72	199	18.30	18.75	-97	10,458	-0.93%	大買/大賣/
2021/03/19	145	16.55	3	16.90	17.05	142	9,986	1.42%	大買/鉅額交易
2021/03/18	205	15.40	7.8	15.07	15.50	197.2	9,503	2.07%	大買/鉅額交易
2021/03/17	36	14.09	61	13.81	14.10	-25	9,043	-0.28%
2021/03/16	66	13.42	227	13.32	13.85	-161	8,790	-1.83%	大賣/鉅額交易
2021/03/15	210	12.69	4	12.28	12.75	206	8,337	2.47%	大買/鉅額交易
2021/03/12	0	0.00	3	11.70	11.60	-3	8,069	-0.04%
2021/03/11	3	11.80	0	0.00	11.75	3	8,026	0.04%
2021/02/25	0	0.00	3	11.75	11.65	-3	7,613	-0.04%
2021/02/24	5	11.66	7	11.80	11.65	-2	7,539	-0.03%
2021/02/23	8	12.23	16	12.51	11.90	-8	7,470	-0.11%
2021/02/22	0	0.00	11	12.05	12.10	-11	7,259	-0.15%
2021/02/19	25	11.76	20	11.40	11.50	5	7,117	0.07%
2021/01/21	0	0.00	1	9.74	9.72	-1	7,113	-0.01%
2021/01/20	2	10.00	91	10.05	9.56	-89	7,016	-1.27%
2021/01/19	0	0.00	4	10.70	10.45	-4	6,930	-0.06%
2021/01/18	21	11.19	0	0.00	11.00	21	6,890	0.30%
2021/01/13	32	11.65	2	11.60	11.25	30	5,699	0.53%
2021/01/04	0	0.00	4	13.10	13.10	-4	5,336	-0.07%
2020/12/29	0	0.00	3	13.30	13.20	-3	5,090	-0.06%
2020/12/28	6	14.42	1	13.75	14.50	5	4,900	0.10%
2020/12/25	49	12.80	0	0.00	13.20	49	4,643	1.06%
2020/12/24	14	12.29	1	11.95	12.40	13	4,435	0.29%
2020/12/23	5	11.30	61	10.27	11.95	-56	4,179	-1.34%
2020/12/22	64	10.95	7	10.95	10.90	57	3,646	1.56%
2020/12/18	2	9.08	0	0.00	9.08	2	3,239	0.06%
2020/12/08	2	7.77	0	0.00	7.79	2	2,572	0.08%
2020/12/03	0	0.00	10	7.53	7.41	-10	2,640	-0.38%
2020/11/10	1	7.95	1	7.45	7.20	0	2,747	0.00%
2020/11/05	1	7.32	0	0.00	7.19	1	2,383	0.04%
2020/10/26	0	0.00	1	7.30	7.39	-1	1,757	-0.06%
2020/10/23	0	0.00	10	6.86	6.83	-10	1,655	-0.60%
2020/10/13	10	6.69	0	0.00	6.70	10	1,671	0.60%
2020/09/01	10	7.41	13	7.37	7.30	-3	1,740	-0.17%
2020/08/19	15	6.40	0	0.00	6.26	15	1,522	0.99%
2020/08/06	0	0.00	1	6.04	6.02	-1	1,465	-0.07%
2020/08/03	2	5.89	0	0.00	5.89	2	1,467	0.14%
2020/07/06	0	0.00	5	7.07	7.09	-5	1,472	-0.34%
2020/07/03	17	7.08	10	7.01	6.90	7	1,429	0.49%
2020/07/01	1	6.62	0	0.00	6.49	1	1,236	0.08%
2020/06/29	0	0.00	19	6.33	6.33	-19	1,200	-1.58%
2020/06/18	19	6.59	0	0.00	6.54	19	1,123	1.69%
2020/06/09	1	6.55	1	6.75	6.55	0	984	0.00%
2020/05/19	0	0.00	0.7	4.97	5.00	-0.7	625	-0.11%
2020/05/07	0	0.00	0.9	5.15	5.60	-0.9	550	-0.15%
2020/04/29	10	5.71	0	0.00	5.70	10	541	1.85%
2020/04/15	0	0.00	1	5.36	5.51	-1	452	-0.22%
2020/03/25	0	0.00	15	4.51	4.59	-15	383	-3.91%
2020/03/24	3	4.37	0	0.00	4.36	3	378	0.79%
2020/03/23	0	0.00	0.9	4.20	4.20	-0.9	369	-0.25%
2020/03/17	3	5.20	0	0.00	5.32	3	329	0.91%
2020/02/12	0	0.00	27	6.85	6.90	-27	228	-11.81%
2020/01/03	1	8.06	0	0.00	8.10	1	176	0.57%
2019/12/25	0	0.00	0	8.03	8.03	0	166	-0.02%
2019/11/11	0	0.00	1	8.40	8.45	-1	163	-0.61%
2019/10/30	1	8.57	0	0.00	8.64	1	169	0.59%
2019/07/23	5	9.38	0	0.00	9.46	5	323	1.55%
2019/07/18	15	9.20	0	0.00	9.13	15	291	5.15%
2019/05/20	0	8.28	0	0.00	8.31	0	375	0.00%
2019/02/13	0	0.00	5.7	7.15	7.15	-5.7	550	-1.03%
2019/01/23	0	0.00	4	7.35	7.35	-4	524	-0.76%
2018/12/13	0	0.00	5	7.47	7.43	-5	702	-0.71%
2018/12/11	5	7.42	1	7.42	7.32	4	689	0.58%
2018/11/30	0	0.00	1	7.51	7.48	-1	668	-0.15%
2018/11/28	6	7.63	0	0.00	7.66	6	660	0.91%
2018/10/22	0	0.00	2	8.22	8.18	-2	823	-0.24%
2018/10/19	2	8.27	2	8.33	8.24	0	814	0.00%
2018/10/18	2	8.19	0	0.00	8.42	2	760	0.26%
2018/10/16	2	8.17	2	7.88	7.93	0	726	0.00%
2018/10/12	0	0.00	1	7.30	7.53	-1	655	-0.15%
2018/09/04	0	0.00	31.5	8.13	8.14	-31.5	865	-3.64%
2018/08/07	0	0.00	2	8.11	8.00	-2	820	-0.24%
2018/08/03	1	7.59	0	0.00	7.58	1	748	0.13%
2018/05/22	0	0.00	43	7.70	7.48	-43	1,150	-3.74%
2018/05/14	43	7.59	0	0.00	7.60	43	1,118	3.84%
2018/05/10	0	0.00	1	7.71	7.70	-1	1,101	-0.09%
2018/05/04	0	0.00	1	7.95	7.83	-1	1,047	-0.10%
2018/04/19	0	0.00	5	7.45	7.45	-5	1,013	-0.49%
2018/04/13	0	0.00	5	7.62	7.59	-5	1,016	-0.49%
2018/04/11	0	0.00	10	7.45	7.49	-10	1,018	-0.98%
2018/03/27	5	7.30	0	0.00	7.39	5	1,034	0.48%
2018/03/26	7	7.16	30	7.35	7.40	-23	987	-2.33%
2018/03/23	41	7.15	5	7.25	7.17	36	677	5.31%
2018/03/08	0	0.00	1	8.78	8.76	-1	497	-0.20%
2018/03/02	2	8.80	0	0.00	8.77	2	559	0.36%
2018/02/27	0	0.00	5	8.91	8.91	-5	558	-0.90%
2018/01/11	0	0.00	2	9.32	9.34	-2	525	-0.38%