四維航 (5608)-永豐金-彰化券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
21.15
漲跌
▲0.60
漲幅
+2.92%
成交量
4,105張
產業
上市航運類股▼0.58%
722人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0.2	20.60	3	20.88	20.55	-2.8	4,653	-0.06%
2024/05/20	5.3	20.91	0	0.00	20.90	5.3	4,684	0.11%
2024/05/17	0	0.00	2	21.65	21.30	-2	4,658	-0.04%
2024/05/15	3	22.35	5	21.88	21.70	-2	4,428	-0.05%
2024/05/14	2	22.15	3	22.20	22.00	-1	4,119	-0.02%
2024/05/13	4	21.48	12	21.30	21.35	-8	3,602	-0.22%
2024/05/10	6	20.94	0	0.00	20.75	6	3,189	0.19%
2024/05/09	0	0.00	1	20.50	20.30	-1	2,889	-0.03%
2024/05/08	6	20.90	0	0.00	19.85	6	2,730	0.22%
2024/04/30	11	19.95	1	20.15	20.10	10	2,282	0.44%
2024/04/29	2	19.60	1	19.80	19.55	1	2,135	0.05%
2024/04/26	0	19.40	1	19.15	19.35	-1	2,060	-0.05%
2024/04/25	0	0.00	2	18.65	18.60	-2	1,981	-0.10%
2024/04/19	1	18.55	0	0.00	18.55	1	1,982	0.05%
2024/04/12	1	19.50	1	19.50	19.45	0	1,975	0.00%
2024/04/09	0	0.00	1	18.65	18.65	-1	2,212	-0.05%
2024/04/08	0	0.00	3	18.28	18.45	-3	2,280	-0.13%
2024/04/03	0	18.50	0	0.00	18.35	0	2,287	0.00%
2024/04/01	2	18.50	2	18.65	18.60	0	2,362	0.00%
2024/03/29	0	0.00	0.4	18.55	18.45	-0.4	2,439	-0.02%
2024/03/28	0	18.70	0	0.00	18.40	0	2,567	0.00%
2024/03/27	0	0.00	1	18.45	18.45	-1	2,659	-0.04%
2024/03/26	0	0.00	35	18.55	18.55	-35	2,817	-1.24%
2024/03/20	1	19.35	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	0.3	19.70	19.45	-0.3	3,173	-0.01%
2024/03/18	0.3	19.10	0	0.00	19.20	0.3	3,222	0.01%
2024/03/12	1	19.85	1	19.90	19.85	0	3,653	0.00%
2024/03/11	0	0.00	5	19.75	19.85	-5	3,991	-0.13%
2024/03/06	0	0.00	3	19.85	19.80	-3	6,307	-0.05%
2024/03/05	0	0.00	1	20.20	20.10	-1	6,441	-0.02%
2024/03/04	1	19.75	6	19.80	19.80	-5	7,003	-0.07%
2024/03/01	1	19.95	0	0.00	20.00	1	7,171	0.01%
2024/02/29	0	0.00	6	20.08	20.10	-6	7,190	-0.08%
2024/02/27	1	19.40	0	0.00	19.30	1	7,128	0.01%
2024/02/23	2	19.85	0	0.00	19.65	2	7,108	0.03%
2024/02/22	8	20.09	0	0.00	20.10	8	7,088	0.11%
2024/02/21	5	20.20	0	0.00	20.05	5	7,042	0.07%
2024/02/20	0	0.00	1	19.80	19.70	-1	6,968	-0.01%
2024/02/19	0	0.00	1	19.40	19.40	-1	6,946	-0.01%
2024/02/15	0	0.00	7	18.96	19.05	-7	6,941	-0.10%
2024/02/05	0	0.00	24	18.88	18.85	-24	6,951	-0.35%
2024/02/02	1	19.05	0	0.00	19.05	1	6,947	0.01%
2024/02/01	0	0.00	5	19.65	19.55	-5	6,923	-0.07%
2024/01/30	0	0.00	16	19.29	19.35	-16	6,918	-0.23%
2024/01/29	0	0.00	1	19.45	19.65	-1	6,912	-0.01%
2024/01/25	0	19.70	0	0.00	19.40	0	6,925	0.00%
2024/01/24	0	0.00	2	20.00	19.70	-2	6,922	-0.03%
2024/01/23	3	19.58	1	19.65	19.60	2	6,912	0.03%
2024/01/22	2	19.35	2	19.40	19.45	0	6,907	0.00%
2024/01/19	2	19.20	1	19.15	19.25	1	6,894	0.01%
2024/01/18	1	19.45	0	0.00	19.35	1	6,893	0.01%
2024/01/17	0	0.00	5	19.20	19.10	-5	6,882	-0.07%
2024/01/15	0	0.00	2	20.13	20.00	-2	6,851	-0.03%
2024/01/11	0	0.00	1	19.85	19.90	-1	6,897	-0.01%
2024/01/10	2	20.08	1	19.75	19.80	1	6,925	0.01%
2024/01/09	2	20.30	1	20.65	20.30	1	6,893	0.01%
2024/01/05	0	0.00	2	21.48	21.70	-2	6,793	-0.03%
2024/01/04	6	21.57	2	21.60	21.55	4	6,685	0.06%
2024/01/03	1	21.20	0	0.00	20.95	1	6,539	0.02%
2024/01/02	3	21.00	1	20.75	20.75	2	6,532	0.03%
2023/12/27	2	21.15	0	0.00	20.90	2	6,449	0.03%
2023/12/26	2	20.93	0	0.00	20.95	2	6,427	0.03%
2023/12/25	1	21.05	18.5	21.19	20.40	-17.5	6,355	-0.28%
2023/12/22	0	0.00	2	21.70	21.90	-2	6,274	-0.03%
2023/12/21	14	22.06	14	21.97	22.10	0	6,181	0.00%
2023/12/18	4	21.41	0	0.00	21.70	4	5,966	0.07%
2023/12/15	2	21.35	0	0.00	21.25	2	5,984	0.03%
2023/12/14	11	21.26	0	0.00	21.10	11	6,033	0.18%
2023/12/13	1	21.60	0	0.00	21.65	1	6,061	0.02%
2023/12/12	1	21.65	1	21.70	21.65	0	6,318	0.00%
2023/12/11	0	22.20	0	0.00	22.00	0	6,362	0.00%
2023/12/08	7	22.09	2.5	22.23	22.15	4.5	6,290	0.07%
2023/12/07	2	22.53	15	22.73	22.50	-13	6,127	-0.21%
2023/12/06	10	23.23	6	23.76	23.55	4	5,917	0.07%
2023/12/05	69	24.39	20	24.29	24.00	49	5,593	0.88%
2023/12/04	14	22.52	24	23.12	23.35	-10	4,171	-0.24%
2023/12/01	0	0.00	5	20.80	21.25	-5	3,637	-0.14%
2023/11/30	1	19.95	8	20.55	19.95	-7	3,249	-0.22%
2023/11/29	11	19.74	8	20.20	19.80	3	3,115	0.10%
2023/11/28	0	0.00	2	20.20	20.20	-2	2,523	-0.08%
2023/11/27	0	18.85	0	0.00	18.40	0	2,339	0.00%
2023/11/22	0	0.00	10	17.90	17.85	-10	2,358	-0.42%
2023/11/21	1	17.95	0	0.00	17.95	1	2,395	0.04%
2023/11/14	0	0.00	8	17.58	17.45	-8	3,318	-0.24%
2023/11/13	7	17.41	4	17.50	17.30	3	3,343	0.09%
2023/11/10	0	0.00	2	17.65	17.60	-2	3,337	-0.06%
2023/11/07	1	18.10	3	17.95	17.90	-2	3,521	-0.06%
2023/11/06	2	18.13	0	0.00	18.20	2	3,529	0.06%
2023/11/03	0	0.00	3	18.25	18.15	-3	3,537	-0.08%
2023/11/02	2	17.98	1	18.05	18.10	1	3,540	0.03%
2023/11/01	2	17.75	1.2	17.79	17.80	0.8	3,551	0.02%
2023/10/31	2	17.78	0.7	17.93	17.70	1.3	3,556	0.04%
2023/10/26	0	0.00	3	18.10	18.05	-3	3,629	-0.08%
2023/10/24	1	18.15	0	0.00	18.25	1	3,782	0.03%
2023/10/23	2	18.28	0	0.00	18.25	2	3,799	0.05%
2023/10/20	7	18.36	5	18.60	18.60	2	3,806	0.05%
2023/10/19	0.4	18.93	1	18.75	18.80	-0.6	3,831	-0.02%
2023/10/18	1	18.45	0	0.00	18.55	1	3,807	0.03%
2023/10/17	0	0.00	20.6	18.60	18.55	-20.6	3,792	-0.54%
2023/10/13	1	19.05	1	19.35	18.95	0	3,845	0.00%
2023/10/12	1	19.05	0	0.00	19.15	1	3,876	0.03%
2023/10/11	2	19.18	0	0.00	19.10	2	3,896	0.05%
2023/10/06	0	0.00	1	19.60	19.60	-1	3,913	-0.03%
2023/10/05	3	19.25	1	19.45	19.20	2	3,906	0.05%
2023/10/04	1.2	19.13	1	19.15	19.15	0.2	3,898	0.01%
2023/10/03	1	18.85	0	0.00	18.85	1	3,888	0.03%
2023/10/02	2	19.18	1	19.45	19.15	1	3,882	0.03%
2023/09/27	7	19.78	8	20.04	19.65	-1	3,860	-0.03%
2023/09/26	1	19.55	0	0.00	19.55	1	3,842	0.03%
2023/09/25	1	19.80	0	0.00	19.85	1	3,897	0.03%
2023/09/22	1	19.80	0	0.00	19.90	1	3,917	0.03%
2023/09/21	2	20.05	5	20.04	20.00	-3	3,909	-0.08%
2023/09/20	11.3	20.67	34.2	20.95	20.45	-22.9	3,869	-0.59%
2023/09/19	11	20.64	2.2	21.03	20.65	8.8	3,679	0.24%
2023/09/18	2	20.50	2	20.88	20.55	0	3,597	0.00%
2023/09/15	34	20.71	13	20.69	20.55	21	3,512	0.60%
2023/09/14	2	19.75	5	19.80	19.75	-3	3,182	-0.09%
2023/09/13	0	0.00	1	18.90	18.95	-1	3,091	-0.03%
2023/09/12	0	0.00	1	18.90	18.90	-1	3,116	-0.03%
2023/09/11	2	18.88	18	18.90	18.80	-16	3,136	-0.51%
2023/09/08	0	0.00	1	19.30	19.05	-1	3,176	-0.03%
2023/09/07	1	18.95	0	0.00	18.90	1	3,159	0.03%
2023/09/06	1	19.35	0	0.00	19.20	1	3,152	0.03%
2023/09/05	0	19.45	0	0.00	19.45	0	3,160	0.00%
2023/09/04	3	19.25	2	19.43	19.35	1	3,185	0.03%
2023/08/29	1	19.45	3	19.60	19.65	-2	3,199	-0.06%
2023/08/28	2	19.28	0	0.00	19.15	2	3,217	0.06%
2023/08/25	1	19.60	1	19.75	19.65	0	3,188	0.00%
2023/08/24	1	19.70	1	20.00	19.70	0	3,164	0.00%
2023/08/23	1	20.15	0	0.00	20.25	1	3,126	0.03%
2023/08/22	0	0.00	4	20.33	20.45	-4	3,054	-0.13%
2023/08/21	12	19.84	3	20.48	20.10	9	2,924	0.31%
2023/08/18	5	19.75	2	19.73	20.40	3	2,443	0.12%
2023/08/17	0	0.00	8	18.36	18.55	-8	2,310	-0.35%
2023/08/16	0	18.10	0	0.00	18.00	0	2,295	0.00%
2023/08/15	1	18.15	3	18.00	18.15	-2	2,295	-0.09%
2023/08/14	1	17.50	0	0.00	17.55	1	2,277	0.04%
2023/08/11	4	18.20	3	18.37	18.10	1	2,244	0.04%
2023/08/10	2	18.70	3	18.75	18.70	-1	2,124	-0.05%
2023/08/08	3	19.02	0	0.00	19.00	3	2,113	0.14%
2023/08/07	4	19.15	0	0.00	19.25	4	2,122	0.19%
2023/08/04	0	0.00	6	19.45	19.55	-6	2,153	-0.28%
2023/08/01	10	19.80	0	0.00	19.75	10	2,201	0.45%
2023/07/31	3	19.77	2	19.85	19.55	1	2,185	0.05%
2023/07/28	14.5	20.24	1	20.20	20.00	13.5	2,149	0.63%
2023/07/27	0	0.00	10	19.59	19.70	-10	2,062	-0.48%
2023/07/26	0	0.00	4	19.15	19.10	-4	2,021	-0.20%
2023/07/25	2	18.85	0	0.00	18.90	2	2,016	0.10%
2023/07/24	4.1	19.12	0	0.00	19.00	4.1	2,014	0.20%
2023/07/21	4	19.96	0	0.00	19.80	4	1,997	0.20%
2023/07/20	1	20.05	0	0.00	20.15	1	1,999	0.05%
2023/07/18	2	20.50	7	20.51	20.40	-5	2,023	-0.25%
2023/07/17	2	22.60	0	0.00	22.45	2	1,979	0.10%
2023/07/14	3	22.23	0	0.00	22.30	3	1,989	0.15%
2023/07/13	10	21.94	10	21.70	21.70	0	2,005	0.00%
2023/07/12	1	22.55	1	22.35	22.30	0	2,005	0.00%
2023/07/11	10	22.85	0	0.00	22.85	10	2,001	0.50%
2023/07/07	2	23.08	0	0.00	23.10	2	2,052	0.10%
2023/07/06	0.7	23.30	0	0.00	23.30	0.7	2,072	0.03%
2023/07/04	3	23.70	0	0.00	23.55	3	2,185	0.14%
2023/07/03	0	0.00	1	23.75	23.50	-1	2,209	-0.05%
2023/06/30	0	0.00	1	23.00	22.90	-1	2,191	-0.05%
2023/06/28	1	22.60	0	0.00	22.60	1	2,201	0.05%
2023/06/26	1	23.15	0	0.00	23.10	1	2,323	0.04%
2023/06/21	1	23.15	1	23.15	23.10	0	2,359	0.00%
2023/06/19	10	23.35	0	0.00	23.35	10	2,520	0.40%
2023/06/16	0.1	23.70	0	0.00	23.75	0.1	2,554	0.00%
2023/06/14	0	0.00	1	23.75	23.65	-1	2,633	-0.04%
2023/06/12	3	23.13	1	23.20	23.15	2	3,031	0.07%
2023/06/09	1	23.55	0	0.00	23.35	1	3,148	0.03%
2023/06/08	0	0.00	2	23.58	23.55	-2	3,264	-0.06%
2023/06/07	0	23.20	0	0.00	23.20	0	3,577	0.00%
2023/06/02	0	0.00	1	22.75	22.85	-1	4,096	-0.02%
2023/06/01	2	22.48	5	22.50	22.50	-3	4,484	-0.07%
2023/05/26	2	23.20	1	23.15	23.00	1	8,096	0.01%
2023/05/25	1	23.65	0	0.00	23.50	1	8,546	0.01%
2023/05/23	0	0.00	1	23.95	23.85	-1	8,694	-0.01%
2023/05/22	3	23.78	0	0.00	23.95	3	8,707	0.03%
2023/05/11	1	23.75	0	0.00	23.65	1	8,862	0.01%
2023/05/10	0	0.00	2	23.93	24.10	-2	8,858	-0.02%
2023/05/08	4	23.55	1	23.40	23.40	3	8,844	0.03%
2023/05/03	1	24.30	5	24.30	24.30	-4	9,031	-0.04%
2023/05/02	2	24.58	0	0.00	24.65	2	9,054	0.02%
2023/04/28	0	0.00	2	25.20	25.10	-2	9,074	-0.02%
2023/04/25	1	24.80	0	0.00	24.55	1	9,128	0.01%
2023/04/21	2	25.78	1	26.10	25.50	1	9,128	0.01%
2023/04/19	0	26.50	3	26.35	26.35	-3	9,142	-0.03%
2023/04/17	0	0.00	1	27.30	27.30	-1	9,142	-0.01%
2023/04/13	0	26.95	0	0.00	26.85	0	9,191	0.00%
2023/04/12	0	0.00	1	26.90	26.95	-1	9,219	-0.01%
2023/04/11	2	27.10	0	0.00	27.05	2	9,229	0.02%
2023/04/07	0	0.00	1	27.10	27.25	-1	9,327	-0.01%
2023/04/06	1	26.80	3	26.83	26.60	-2	9,454	-0.02%
2023/03/31	2	26.35	2	26.25	26.30	0	9,552	0.00%
2023/03/28	2	26.73	1	26.65	26.45	1	10,780	0.01%
2023/03/27	0	26.50	0	0.00	27.05	0	10,957	0.00%
2023/03/24	0	0.00	1	26.50	26.40	-1	11,421	-0.01%
2023/03/23	1	26.30	0	0.00	26.20	1	11,589	0.01%
2023/03/22	3	27.50	1	27.10	27.10	2	11,652	0.02%
2023/03/21	2	27.30	1	27.25	27.35	1	11,700	0.01%
2023/03/20	1	27.60	1	27.50	27.10	0	11,728	0.00%
2023/03/17	8	27.33	1.1	27.31	27.45	6.9	11,858	0.06%
2023/03/16	3	27.58	4.1	27.82	27.20	-1.1	11,863	-0.01%
2023/03/15	10.1	28.65	5.1	28.42	28.10	5	11,814	0.04%
2023/03/14	5	28.41	11	28.31	28.55	-6	11,682	-0.05%
2023/03/13	12	28.59	2	28.68	28.85	10	11,698	0.09%
2023/03/10	4	29.24	4.1	29.36	28.65	-0.1	11,695	0.00%
2023/03/09	0.1	29.60	1	29.45	29.45	-0.9	11,772	-0.01%
2023/03/08	4	29.24	10	29.45	29.20	-6	11,774	-0.05%
2023/03/07	1	30.30	8.2	30.25	30.15	-7.2	11,672	-0.06%
2023/03/06	2.4	30.27	14	30.29	30.50	-11.7	11,831	-0.10%
2023/03/03	17	30.39	10	30.09	30.80	7	11,762	0.06%
2023/03/02	8	29.73	15.3	29.72	29.70	-7.3	11,512	-0.06%
2023/03/01	18.3	28.34	9.1	29.33	28.40	9.1	10,692	0.09%
2023/02/24	32	27.28	30	27.69	28.60	2	9,782	0.02%
2023/02/23	17	25.64	44	25.87	26.10	-27	8,677	-0.31%
2023/02/22	5	24.65	1	24.90	24.60	4	8,298	0.05%
2023/02/21	1	24.05	2	24.30	24.35	-1	8,256	-0.01%
2023/02/20	1	23.75	1	23.95	23.95	0	8,417	0.00%
2023/02/17	1	23.80	0	0.00	23.70	1	8,808	0.01%
2023/02/16	4	23.75	0	0.00	23.80	4	9,135	0.04%
2023/02/13	3	23.40	6	23.37	23.35	-3	9,331	-0.03%
2023/02/10	0	0.00	1	24.25	24.05	-1	9,472	-0.01%
2023/02/09	1	24.70	1	24.75	24.50	0	9,676	0.00%
2023/02/08	4	24.88	0	0.00	24.65	4	9,803	0.04%
2023/02/06	1	24.85	1	24.85	24.85	0	9,893	0.00%
2023/02/03	16	25.41	25	25.61	25.25	-9	9,994	-0.09%
2023/02/02	1	25.20	1	25.20	25.20	0	9,867	0.00%
2023/02/01	1	25.10	1	25.00	25.05	0	9,828	0.00%
2023/01/31	1	24.80	7	24.89	24.95	-6	9,801	-0.06%
2023/01/30	1	24.60	0	0.00	24.60	1	9,787	0.01%
2023/01/17	6	24.66	0.1	24.65	24.65	5.9	9,777	0.06%
2023/01/16	0	0.00	3	24.00	24.05	-3	9,731	-0.03%
2023/01/13	1	24.00	0	0.00	24.00	1	9,736	0.01%
2023/01/12	0	24.25	0	0.00	24.05	0	9,746	0.00%
2023/01/09	0	0.00	2	24.10	24.35	-2	9,774	-0.02%
2023/01/06	1	24.00	1	24.15	24.20	0	9,808	0.00%
2023/01/05	2	24.45	0	0.00	24.30	2	9,838	0.02%
2023/01/04	2	24.53	1	24.60	24.35	1	9,848	0.01%
2023/01/03	0	25.10	2	25.05	25.00	-2	9,807	-0.02%
2022/12/30	6	25.38	0	0.00	25.10	6	9,835	0.06%
2022/12/29	1	25.00	1	25.00	25.05	0	9,871	0.00%
2022/12/28	6	25.17	2	25.03	25.05	4	9,954	0.04%
2022/12/27	6	25.62	2	25.65	25.45	4	9,993	0.04%
2022/12/26	29	25.60	2	25.63	25.60	27	9,946	0.27%
2022/12/23	5	26.30	4	26.44	26.45	1	9,782	0.01%
2022/12/22	42	27.75	46	27.46	26.65	-4	9,662	-0.04%
2022/12/21	3	26.30	6.3	26.19	26.25	-3.3	8,896	-0.04%
2022/12/20	5	25.95	12	26.28	25.45	-7	8,722	-0.08%
2022/12/19	6	26.09	5	26.37	25.35	1	8,595	0.01%
2022/12/16	10	26.26	3	26.40	26.25	7	8,458	0.08%
2022/12/15	0	0.00	4	25.35	25.65	-4	8,039	-0.05%
2022/12/14	5	24.83	21	24.69	24.70	-16	8,006	-0.20%
2022/12/13	4	25.56	1	25.65	25.60	3	7,850	0.04%
2022/12/12	3	25.60	1	25.60	25.45	2	7,823	0.03%
2022/12/09	11	25.93	10	25.74	26.00	1	7,872	0.01%
2022/12/08	1	25.10	1	25.00	25.05	0	7,941	0.00%
2022/12/07	6.1	25.21	1	25.35	25.10	5.1	7,959	0.06%
2022/12/06	15.1	25.46	1	25.50	25.15	14.1	7,863	0.18%
2022/12/05	3	25.63	2	25.75	25.60	1	7,800	0.01%
2022/12/02	9	25.92	1	25.95	25.80	8	7,704	0.10%
2022/12/01	2	25.90	8.3	25.60	26.15	-6.3	7,618	-0.08%
2022/11/30	1	25.20	4	25.08	25.10	-3	7,320	-0.04%
2022/11/29	2	24.75	4	24.99	25.25	-2	7,262	-0.03%
2022/11/28	13	24.89	7	25.04	24.80	6	7,178	0.08%
2022/11/25	0	0.00	11	24.83	24.80	-11	6,882	-0.16%
2022/11/24	7	24.03	9	24.10	23.95	-2	6,605	-0.03%
2022/11/23	2	23.60	0	0.00	23.65	2	6,241	0.03%
2022/11/22	3	23.42	1	23.20	23.15	2	6,260	0.03%
2022/11/21	1	24.20	8	23.81	23.55	-7	6,216	-0.11%
2022/11/18	9	24.67	1	24.25	24.20	8	6,163	0.13%
2022/11/17	2	25.00	1	25.15	25.00	1	6,069	0.02%
2022/11/16	7	25.00	9	24.96	24.95	-2	6,012	-0.03%
2022/11/15	10	25.01	6	25.18	24.95	4	5,867	0.07%
2022/11/14	5	23.94	3	24.08	24.50	2	5,499	0.04%
2022/11/11	2	23.28	6	23.43	22.90	-4	5,274	-0.08%
2022/11/10	5	23.55	6	23.02	23.00	-1	5,219	-0.02%
2022/11/09	1	23.50	0	0.00	23.35	1	5,225	0.02%
2022/11/08	8	23.59	3	23.40	23.20	5	5,211	0.10%
2022/11/07	1	22.35	1	22.80	23.50	0	5,072	0.00%
2022/11/03	0	0.00	20	21.60	21.60	-20	4,732	-0.42%
2022/11/02	1	22.45	1	22.30	22.00	0	4,731	0.00%
2022/11/01	20	22.15	20	22.15	22.00	0	4,681	0.00%
2022/10/31	11	23.32	0	0.00	22.95	11	4,593	0.24%
2022/10/28	10	23.75	0	0.00	23.45	10	4,610	0.22%
2022/10/26	1	24.35	1	24.15	23.90	0	4,657	0.00%
2022/10/25	1	24.40	0	0.00	24.35	1	4,668	0.02%
2022/10/24	0	0.00	11	25.00	24.80	-11	4,708	-0.23%
2022/10/20	1	24.60	2	24.20	24.40	-1	4,703	-0.02%
2022/10/19	1	24.90	4	24.86	24.85	-3	4,701	-0.06%
2022/10/18	1	25.00	0	0.00	24.75	1	4,725	0.02%
2022/10/17	12	23.73	2	23.93	24.65	10	4,804	0.21%
2022/10/14	2	24.58	1	25.30	25.30	1	4,938	0.02%
2022/10/13	3	25.30	1	24.10	24.10	2	4,966	0.04%
2022/10/12	1	26.80	1	26.35	26.10	0	5,050	0.00%
2022/10/11	1	27.45	0	0.00	27.30	1	5,033	0.02%
2022/10/07	2	27.98	2	28.15	28.20	0	5,016	0.00%
2022/10/06	1	27.80	2	28.05	28.20	-1	5,012	-0.02%
2022/10/05	2	27.50	2	27.95	27.80	0	4,976	0.00%
2022/10/04	2	26.20	12	26.25	27.05	-10	4,909	-0.20%
2022/10/03	4	24.45	3	24.95	25.10	1	4,834	0.02%
2022/09/30	11	24.47	2	23.90	24.45	9	4,871	0.18%
2022/09/29	1	24.50	1	24.55	24.40	0	4,901	0.00%
2022/09/28	2	26.25	3	24.45	24.10	-1	4,936	-0.02%
2022/09/27	2	26.60	1	26.30	26.55	1	4,900	0.02%
2022/09/26	1	27.55	5	27.14	26.60	-4	4,929	-0.08%
2022/09/23	1	28.85	6	28.68	28.65	-5	4,933	-0.10%
2022/09/22	6	28.63	0	0.00	28.15	6	4,893	0.12%
2022/09/21	2	28.53	10	28.55	28.30	-8	4,823	-0.17%
2022/09/20	2	27.65	1	27.75	27.40	1	4,735	0.02%
2022/09/19	3	28.23	7	27.45	27.40	-4	4,889	-0.08%
2022/09/16	6	28.81	1	29.00	29.00	5	4,918	0.10%
2022/09/15	30	27.98	4	28.43	28.40	26	4,890	0.53%
2022/09/14	1	26.05	1	26.35	27.15	0	4,792	0.00%
2022/09/13	2	27.23	1	26.80	26.70	1	4,781	0.02%
2022/09/12	4	27.60	4	27.06	27.05	0	4,898	0.00%
2022/09/08	3	26.65	1	26.60	26.45	2	4,919	0.04%
2022/09/07	19	26.62	5	26.62	26.90	14	4,965	0.28%
2022/09/06	0	0.00	1	27.30	27.15	-1	4,974	-0.02%
2022/09/05	1	26.55	0	0.00	26.10	1	4,966	0.02%
2022/09/02	5	26.49	8	26.48	26.20	-3	5,028	-0.06%
2022/09/01	3	27.57	0	0.00	27.35	3	5,040	0.06%
2022/08/31	2	28.15	4	28.28	28.25	-2	5,093	-0.04%
2022/08/30	4	28.45	1.1	28.44	28.40	2.9	5,074	0.06%
2022/08/29	11	28.45	1	28.60	28.30	10	5,086	0.20%
2022/08/26	1	30.60	1	30.45	30.40	0	5,111	0.00%
2022/08/25	2	30.43	1	30.40	30.45	1	5,122	0.02%
2022/08/24	2.2	30.42	0	0.00	30.25	2.2	5,203	0.04%
2022/08/23	1	30.70	0	0.00	30.50	1	5,313	0.02%
2022/08/22	2	30.90	2	30.88	30.70	0	5,367	0.00%
2022/08/19	5	32.01	1	31.95	31.85	4	5,425	0.07%
2022/08/18	3	32.23	0.1	32.35	32.35	2.9	5,535	0.05%
2022/08/16	10	31.45	0	0.00	31.15	10	5,937	0.17%
2022/08/15	5	31.85	0	0.00	32.10	5	6,298	0.08%
2022/08/12	0	0.00	4	31.69	32.15	-4	6,355	-0.06%
2022/08/11	0	31.58	0	0.00	31.30	0	6,388	0.00%
2022/08/05	0	0.00	1	30.50	30.50	-1	6,694	-0.01%
2022/08/04	1	29.90	1	29.35	29.85	0	6,843	0.00%
2022/08/03	1	30.05	1	30.05	30.05	0	6,942	0.00%
2022/08/02	0	0.00	3	30.80	30.70	-3	7,204	-0.04%
2022/08/01	0	0.00	1	31.45	31.90	-1	7,446	-0.01%
2022/07/29	1	31.90	0	0.00	31.55	1	7,651	0.01%
2022/07/27	0	0.00	1	31.55	31.75	-1	8,157	-0.01%
2022/07/26	1	31.30	0	31.38	31.25	1	8,303	0.01%
2022/07/22	0	0.00	16	32.38	32.40	-16	8,659	-0.18%
2022/07/21	8	32.53	2	32.93	32.25	6	8,824	0.07%
2022/07/20	5	31.50	0	0.00	31.05	5	8,884	0.06%
2022/07/19	2	33.30	7	33.32	33.30	-5	9,059	-0.06%
2022/07/18	0	0.00	5	32.03	31.95	-5	9,250	-0.05%
2022/07/15	0	0.00	3	31.65	31.40	-3	10,030	-0.03%
2022/07/13	0	0.00	1	32.00	31.65	-1	12,520	-0.01%
2022/07/12	1	30.50	1	30.50	30.40	0	12,663	0.00%
2022/07/11	15	32.45	0	0.00	32.45	15	13,093	0.11%
2022/07/08	0	0.00	1	32.35	32.75	-1	13,146	-0.01%
2022/07/07	1	30.80	0	0.00	31.60	1	13,115	0.01%
2022/07/06	0	0.00	1	31.30	31.10	-1	13,094	-0.01%
2022/07/05	1	31.25	1	30.30	31.55	0	13,081	0.00%
2022/07/04	1	30.20	1	29.90	30.20	0	13,091	0.00%
2022/07/01	3	30.87	3	30.62	29.30	0	13,082	0.00%
2022/06/30	0	0.00	2	32.15	31.45	-2	13,010	-0.02%
2022/06/28	1	33.45	2	33.75	33.80	-1	12,960	-0.01%
2022/06/27	0	0.00	1	34.00	34.65	-1	12,946	-0.01%
2022/06/24	3	32.55	0	0.00	32.30	3	12,844	0.02%
2022/06/23	0	0.00	1	32.85	31.90	-1	12,823	-0.01%
2022/06/22	3	33.03	5	33.57	33.00	-2	12,847	-0.02%
2022/06/21	0	0.00	3	34.67	34.80	-3	12,780	-0.02%
2022/06/20	4	35.11	14	35.25	34.00	-10	12,761	-0.08%
2022/06/17	5	37.69	5	37.59	37.65	0	12,687	0.00%
2022/06/16	2	38.80	3	38.63	37.50	-1	12,707	-0.01%
2022/06/15	2	40.00	0	0.00	39.50	2	12,767	0.02%
2022/06/14	3	39.58	3	39.97	39.60	0	12,968	0.00%
2022/06/13	7	40.52	2	40.80	40.05	5	13,235	0.04%
2022/06/10	0.6	42.40	5	42.22	42.30	-4.4	13,667	-0.03%
2022/06/09	1	43.40	5	43.06	43.10	-4	14,312	-0.03%
2022/06/08	1	44.50	0	0.00	44.35	1	15,286	0.01%
2022/06/06	1	45.60	1	45.25	44.50	0	17,329	0.00%
2022/06/02	0	0.00	2	45.15	44.95	-2	17,409	-0.01%
2022/06/01	2	44.80	5	45.08	44.95	-3	17,605	-0.02%
2022/05/31	10	45.05	3	44.95	44.55	7	17,930	0.04%
2022/05/30	3	44.88	2	44.95	44.85	1	18,006	0.01%
2022/05/27	5	44.90	5	45.18	45.10	0	18,173	0.00%
2022/05/26	9	45.41	4	45.41	45.15	5	18,374	0.03%
2022/05/25	13	45.21	9	45.28	45.00	4	19,013	0.02%
2022/05/24	5	45.47	8	45.90	45.10	-3	19,477	-0.02%
2022/05/23	3	45.35	4	45.10	44.75	-1	19,728	-0.01%
2022/05/20	3	43.68	4	43.71	43.00	-1	19,665	-0.01%
2022/05/19	1	42.15	2	42.28	43.00	-1	20,738	0.00%
2022/05/18	5	43.30	1	43.35	43.35	4	21,265	0.02%
2022/05/17	2	43.30	0	0.00	42.75	2	21,280	0.01%
2022/05/16	5	43.14	1	42.25	43.65	4	21,284	0.02%
2022/05/13	4	43.44	0.7	43.70	43.35	3.3	21,195	0.02%
2022/05/12	5.7	44.05	5	44.54	42.75	0.7	21,177	0.00%
2022/05/11	5	44.50	8	44.19	44.80	-3	21,046	-0.01%
2022/05/10	15	45.90	20	45.80	45.20	-5	21,060	-0.02%
2022/05/09	9	45.37	5	45.78	44.40	4	20,835	0.02%
2022/05/06	2	45.43	6	46.24	46.25	-4	20,764	-0.02%
2022/05/05	2	45.88	2	46.63	46.25	0	20,663	0.00%
2022/05/04	7	45.93	4	46.03	45.30	3	20,480	0.01%
2022/05/03	7	43.85	3	43.95	44.05	4	20,208	0.02%
2022/04/29	1	45.50	2	44.38	44.50	-1	20,137	0.00%
2022/04/28	8	43.34	0	0.00	42.45	8	19,944	0.04%
2022/04/27	4	42.43	3	43.10	43.15	1	19,857	0.01%
2022/04/26	3	45.53	0	0.00	43.40	3	19,656	0.02%
2022/04/25	3	45.07	12	46.10	45.25	-9	19,467	-0.05%
2022/04/22	3	49.30	6	49.06	48.70	-3	19,228	-0.02%
2022/04/21	17	49.99	15.1	49.34	49.00	1.9	18,969	0.01%
2022/04/20	19	49.85	59.3	50.46	48.25	-40.3	18,197	-0.22%
2022/04/19	37	47.67	34.7	47.86	47.25	2.3	16,420	0.01%
2022/04/18	0	0.00	16	46.37	45.40	-16	15,772	-0.10%
2022/04/15	7	45.59	2	46.30	45.60	5	15,688	0.03%
2022/04/14	1	44.10	4	44.03	44.10	-3	15,270	-0.02%
2022/04/13	0	0.00	1	43.65	43.55	-1	15,274	-0.01%
2022/04/12	1	42.65	1	42.25	42.95	0	15,396	0.00%
2022/04/11	0	0.00	13.9	43.03	42.65	-13.9	15,414	-0.09%
2022/04/08	2	43.00	6	42.43	42.90	-4	15,461	-0.03%
2022/04/07	3	42.30	7.1	41.23	41.00	-4.1	15,455	-0.03%
2022/04/06	1	42.90	0	0.00	42.80	1	15,481	0.01%
2022/04/01	1	43.15	1	43.55	43.60	0	15,596	0.00%
2022/03/31	4	43.85	0	0.00	43.45	4	15,620	0.03%
2022/03/30	8	43.98	4	44.15	44.00	4	15,630	0.03%
2022/03/28	3	43.10	2	43.93	44.05	1	15,700	0.01%
2022/03/25	1	44.60	6	43.18	43.10	-5	15,880	-0.03%
2022/03/24	3	45.00	1	44.45	44.45	2	15,869	0.01%
2022/03/23	1.1	45.20	6	45.09	44.90	-4.9	16,004	-0.03%
2022/03/22	1	45.45	2	44.98	44.90	-1	16,094	-0.01%
2022/03/21	7	45.29	13	45.14	45.40	-6	16,239	-0.04%
2022/03/18	0	0.00	1	45.05	45.00	-1	16,282	-0.01%
2022/03/17	11	45.33	4	45.34	45.80	7	16,302	0.04%
2022/03/16	13	44.59	12	46.57	44.45	1	16,384	0.01%
2022/03/15	13	46.78	8	45.84	45.20	5	16,604	0.03%
2022/03/14	29	48.46	10	48.26	47.80	19	16,799	0.11%
2022/03/11	24.7	47.86	18	48.23	48.15	6.7	16,313	0.04%
2022/03/10	26	46.65	55.4	47.12	47.10	-29.4	15,460	-0.19%
2022/03/09	14	44.31	8	44.08	45.10	6	14,030	0.04%
2022/03/08	0	0.00	6	43.03	41.00	-6	14,081	-0.04%
2022/03/07	3	44.28	16	43.58	43.05	-13	13,978	-0.09%
2022/03/04	14	45.01	20	45.49	45.25	-6	13,893	-0.04%
2022/03/03	3	44.98	4	44.94	44.95	-1	13,591	-0.01%
2022/03/02	10	45.60	15	44.69	44.50	-5	13,513	-0.04%
2022/03/01	32	44.78	28	45.49	44.80	4	13,411	0.03%
2022/02/25	58	45.12	95.1	46.28	44.50	-37.1	13,260	-0.28%
2022/02/24	81	44.59	65	44.33	43.95	16	12,558	0.13%
2022/02/23	52	44.05	68	43.92	44.10	-16	11,928	-0.13%
2022/02/22	6	42.24	4	43.40	41.95	2	11,487	0.02%
2022/02/21	116	46.17	51	46.32	43.80	65	11,259	0.58%	大買/
2022/02/18	3	42.08	5	42.64	44.30	-2	10,238	-0.02%
2022/02/17	1	40.40	0	0.00	40.30	1	9,889	0.01%
2022/02/16	1	40.15	1	41.00	41.00	0	9,903	0.00%
2022/02/15	4	39.50	0	0.00	39.70	4	9,942	0.04%
2022/02/14	0	0.00	1	40.00	38.95	-1	10,035	-0.01%
2022/02/11	5	40.25	0	0.00	39.90	5	10,082	0.05%
2022/02/10	3	40.03	1	40.50	40.45	2	10,322	0.02%
2022/02/09	2	39.13	2	39.10	39.20	0	10,424	0.00%
2022/02/08	11	39.20	2.3	38.71	38.95	8.7	10,534	0.08%
2022/02/07	2	38.00	1.7	36.87	39.05	0.3	10,725	0.00%
2022/01/26	4.7	35.82	15	35.56	35.60	-10.3	11,122	-0.09%
2022/01/25	2	35.85	0	0.00	35.30	2	11,231	0.02%
2022/01/24	0	0.00	2	36.50	37.05	-2	11,282	-0.02%
2022/01/21	1	37.45	0	0.00	36.70	1	11,408	0.01%
2022/01/20	1	38.40	1.1	38.54	38.50	-0.1	11,467	0.00%
2022/01/18	1	39.85	0	0.00	39.65	1	11,669	0.01%
2022/01/17	0	39.50	5	39.50	39.50	-5	11,855	-0.04%
2022/01/14	0	0.00	1	39.95	40.00	-1	12,072	-0.01%
2022/01/13	1	40.85	0	0.00	40.50	1	12,124	0.01%
2022/01/11	2	41.20	2.3	41.55	40.95	-0.3	12,517	0.00%
2022/01/10	4	40.95	2	41.15	40.90	2	12,993	0.02%
2022/01/07	2	41.93	18	42.02	41.90	-16	13,083	-0.12%
2022/01/06	2.4	43.61	2.6	43.48	43.00	-0.1	13,411	0.00%
2022/01/05	8	44.08	2	44.40	43.70	6	13,643	0.04%
2022/01/04	1	43.95	1	44.60	44.65	0	13,686	0.00%
2022/01/03	3	44.17	3	43.98	44.20	0	14,030	0.00%
2021/12/30	4	45.18	0	0.00	45.20	4	14,555	0.03%
2021/12/29	3	45.92	1	45.20	45.40	2	14,770	0.01%
2021/12/28	3	46.57	2	46.60	45.90	1	15,060	0.01%
2021/12/27	0.2	46.30	2	46.35	46.10	-1.8	15,409	-0.01%
2021/12/24	3	46.97	0	0.00	46.60	3	15,659	0.02%
2021/12/23	5	47.42	11	47.26	46.85	-6	16,080	-0.04%
2021/12/22	5	47.81	4	47.63	47.60	1	16,309	0.01%
2021/12/21	3	48.10	3	47.43	48.30	0	16,421	0.00%
2021/12/20	14	46.75	1	47.45	46.70	13	16,321	0.08%
2021/12/17	2	47.23	2	48.18	46.45	0	16,507	0.00%
2021/12/16	4	47.15	1	46.45	46.40	3	16,710	0.02%
2021/12/15	19	46.56	13	46.00	46.75	6	16,713	0.04%
2021/12/14	9	45.18	8	45.01	44.70	1	16,837	0.01%
2021/12/13	2	47.53	2	48.00	47.00	0	17,025	0.00%
2021/12/10	12	48.83	4	48.58	48.15	8	17,372	0.05%
2021/12/09	35	51.31	21	51.26	51.00	14	17,736	0.08%
2021/12/08	46	49.99	27	50.03	50.20	19	17,981	0.11%
2021/12/07	9	44.51	25	44.30	45.80	-16	17,768	-0.09%
2021/12/06	21	44.46	4	44.23	43.80	17	18,102	0.09%
2021/12/03	21	44.17	20	44.00	43.25	1	18,761	0.01%
2021/12/02	25	44.45	4	44.33	44.05	21	19,708	0.11%
2021/12/01	1	42.80	3	42.25	42.45	-2	19,899	-0.01%
2021/11/30	3	42.70	8	42.54	42.70	-5	20,658	-0.02%
2021/11/26	2	41.20	0	0.00	41.20	2	22,686	0.01%
2021/11/25	10	43.90	11	43.07	42.85	-1	23,768	0.00%
2021/11/23	2	43.10	2	42.98	42.50	0	25,959	0.00%
2021/11/22	0	0.00	1	43.50	43.15	-1	27,384	0.00%
2021/11/19	3	42.95	3	42.83	42.40	0	28,767	0.00%
2021/11/18	2	43.25	5	43.36	43.00	-3	30,998	-0.01%
2021/11/17	7	43.16	1	43.05	43.05	6	31,371	0.02%
2021/11/16	2	43.18	12	44.01	44.20	-10	32,589	-0.03%
2021/11/15	2	42.90	1	42.15	42.70	1	34,574	0.00%
2021/11/12	0	0.00	1	42.60	42.55	-1	35,327	0.00%
2021/11/10	0	43.60	1	43.70	43.35	-1	35,594	0.00%
2021/11/09	1	44.90	0	0.00	43.90	1	35,942	0.00%
2021/11/08	1	44.00	1	44.25	44.30	0	35,955	0.00%
2021/11/05	0	0.00	2	43.05	43.30	-2	36,121	-0.01%
2021/11/04	1	43.75	3	43.75	42.90	-2	36,514	-0.01%
2021/11/03	14	43.76	11	43.97	43.45	3	37,824	0.01%
2021/11/01	1	41.25	1	41.45	41.10	0	38,111	0.00%
2021/10/29	2	40.85	2	41.30	40.80	0	38,187	0.00%
2021/10/28	1	40.20	1	41.00	40.20	0	38,417	0.00%
2021/10/26	11	41.56	10	41.65	42.00	1	39,488	0.00%
2021/10/25	0	0.00	6	42.31	42.00	-6	40,330	-0.01%
2021/10/22	4	41.25	0	0.00	41.10	4	40,941	0.01%
2021/10/20	0	0.00	2	44.80	43.20	-2	41,449	0.00%
2021/10/19	4	44.56	3	44.78	44.10	1	41,844	0.00%
2021/10/18	0	0.00	2	44.35	45.65	-2	42,166	0.00%
2021/10/15	13	44.29	1	44.40	44.30	12	42,403	0.03%
2021/10/14	5	44.20	0	0.00	44.20	5	42,793	0.01%
2021/10/13	10	45.48	15	46.02	43.50	-5	42,883	-0.01%
2021/10/12	3	45.30	2	47.83	45.90	1	44,043	0.00%
2021/10/08	4	48.56	6	48.88	48.70	-2	44,735	0.00%
2021/10/07	18	48.57	13	48.69	48.50	5	45,111	0.01%
2021/10/06	6	45.64	3	47.83	45.00	3	45,156	0.01%
2021/10/05	12	47.73	8	47.61	47.85	4	45,594	0.01%
2021/10/04	28	51.45	10	50.07	47.00	18	46,100	0.04%
2021/10/01	46	53.18	35	53.29	53.00	11	47,629	0.02%
2021/09/30	4	58.00	37	57.44	58.40	-33	49,158	-0.07%
2021/09/29	34	55.64	11	56.76	54.70	23	48,845	0.05%
2021/09/28	37	55.67	20	55.50	55.50	17	48,637	0.03%
2021/09/27	0	0.00	1	57.80	58.20	-1	48,523	0.00%
2021/09/24	41	59.29	44	59.49	58.60	-3	48,505	-0.01%
2021/09/23	8	59.16	34	58.61	58.10	-26	48,309	-0.05%
2021/09/22	3	56.83	2	56.85	57.70	1	48,010	0.00%
2021/09/17	15	57.83	20	57.75	58.00	-5	47,987	-0.01%
2021/09/16	13	58.01	4	57.73	57.30	9	47,791	0.02%
2021/09/15	12	59.55	26.2	58.93	59.20	-14.2	47,790	-0.03%
2021/09/14	35	62.49	24	62.13	59.10	11	47,320	0.02%
2021/09/13	47	62.99	49	62.20	61.50	-2	47,114	0.00%
2021/09/10	57	59.77	60	60.45	59.80	-3	46,563	-0.01%
2021/09/09	12	59.81	8	59.35	59.90	4	46,502	0.01%
2021/09/08	7	57.77	4	58.63	60.30	3	48,879	0.01%
2021/09/07	24	58.12	32	58.52	57.60	-8	50,797	-0.02%
2021/09/06	32	58.46	28	57.73	55.80	4	52,497	0.01%
2021/09/03	59	62.12	135	61.37	60.70	-76	54,167	-0.14%	大賣/
2021/09/02	72	62.46	50	62.99	63.80	22	54,218	0.04%
2021/09/01	61	65.29	88	64.08	61.90	-27	55,198	-0.05%
2021/08/31	67	67.38	44	67.81	67.70	23	54,516	0.04%
2021/08/30	42	68.20	47	68.54	67.00	-5	53,818	-0.01%
2021/08/27	47	65.13	169	65.31	64.30	-122	52,661	-0.23%	大賣/鉅額交易
2021/08/26	66	67.02	81	67.00	66.60	-15	52,777	-0.03%
2021/08/25	64	64.65	134	63.70	65.70	-70	52,918	-0.13%	大賣/
2021/08/24	103	63.84	215	63.00	63.80	-112	52,005	-0.22%	大買/大賣/鉅額交易
2021/08/23	0	0.00	5	60.50	60.50	-5	50,543	-0.01%
2021/08/20	51	54.17	244	54.26	55.00	-193	51,324	-0.38%	大賣/鉅額交易
2021/08/19	527	53.91	44	55.45	51.70	483	51,051	0.95%	大買/鉅額交易
2021/08/18	30	51.42	36	52.03	52.40	-6	50,007	-0.01%
2021/08/17	2	48.53	1	49.55	47.70	1	50,557	0.00%
2021/08/16	3	49.17	3	49.27	48.50	0	50,984	0.00%
2021/08/13	7	51.63	17	51.92	49.50	-10	51,529	-0.02%
2021/08/12	2	49.35	2	49.70	50.30	0	51,812	0.00%
2021/08/11	20	49.09	39	48.41	49.10	-19	52,430	-0.04%
2021/08/10	109	50.82	0	0.00	50.40	109	52,970	0.21%	大買/鉅額交易
2021/08/09	62	54.18	39	53.95	52.10	23	52,740	0.04%
2021/08/06	8	53.16	35	53.68	54.10	-27	51,535	-0.05%
2021/08/05	8	51.10	2	50.80	49.20	6	51,190	0.01%
2021/08/04	6	51.03	111	51.40	50.90	-105	51,652	-0.20%	大賣/鉅額交易
2021/08/03	33	52.12	3	52.00	51.20	30	53,098	0.06%
2021/08/02	22	51.60	14	51.86	51.00	8	53,338	0.01%
2021/07/30	59	52.36	29	53.25	50.00	30	54,107	0.06%
2021/07/29	100	52.74	23	52.71	54.40	77	53,367	0.14%
2021/07/28	1	48.65	6	47.09	49.50	-5	52,449	-0.01%
2021/07/27	3	47.17	7	48.08	46.50	-4	51,673	-0.01%
2021/07/26	28	50.78	1	50.00	49.30	27	51,299	0.05%
2021/07/23	2	52.45	11	52.04	53.50	-9	50,976	-0.02%
2021/07/22	19	49.36	60	50.60	49.85	-41	50,458	-0.08%
2021/07/21	6	56.02	28.3	55.51	51.70	-22.3	49,923	-0.04%
2021/07/20	5	54.52	5	54.88	56.40	0	49,293	0.00%
2021/07/19	31	55.86	28	55.14	55.10	3	48,920	0.01%
2021/07/16	49	57.62	56	57.38	55.00	-7	48,672	-0.01%
2021/07/15	98	54.99	7	54.87	55.90	91	47,599	0.19%
2021/07/14	10.1	53.15	19	52.24	50.90	-8.9	47,513	-0.02%
2021/07/13	19	57.22	12	58.52	54.40	7	46,883	0.01%
2021/07/12	13.5	62.91	113.1	63.32	60.40	-99.5	47,094	-0.21%	大賣/
2021/07/09	11	65.91	49	66.71	62.70	-38	46,827	-0.08%
2021/07/08	84	71.99	49	71.85	68.30	35	47,679	0.07%
2021/07/07	139	73.11	19	75.35	71.10	120	46,134	0.26%	大買/鉅額交易
2021/07/06	1	68.00	15	67.07	69.30	-14	44,771	-0.03%
2021/07/05	0	0.00	1	63.00	63.00	-1	45,005	0.00%
2021/07/02	3	65.00	21	67.14	67.50	-18	45,037	-0.04%
2021/07/01	2	66.40	7	70.20	69.00	-5	45,081	-0.01%
2021/06/30	0	0.00	1	59.50	63.90	-1	45,006	0.00%
2021/06/29	1	59.20	5	60.60	59.00	-4	44,970	-0.01%
2021/06/28	5	65.00	2	62.00	62.20	3	44,934	0.01%
2021/06/25	6	59.23	37	59.74	59.40	-31	44,861	-0.07%
2021/06/24	3	58.63	123	59.66	60.90	-120	44,838	-0.27%	大賣/鉅額交易
2021/06/22	28	69.80	15	68.65	68.90	13	44,606	0.03%
2021/06/21	3	62.63	9	63.80	63.80	-6	44,233	-0.01%
2021/06/18	34.8	54.20	11	56.42	58.00	23.8	45,082	0.05%
2021/06/17	156	51.44	79.1	50.90	52.80	76.9	45,290	0.17%	大買/
2021/06/16	93	46.89	67	46.82	48.05	26	42,907	0.06%
2021/06/15	31.3	41.58	125.4	42.98	43.70	-94.1	40,585	-0.23%	大賣/
2021/06/11	129	39.06	51	39.32	39.75	78	37,979	0.21%	大買/
2021/06/10	33	35.60	32	36.02	36.15	1	36,106	0.00%
2021/06/09	39	37.72	13	38.29	36.60	26	35,605	0.07%
2021/06/08	2	35.75	7	36.54	36.90	-5	33,536	-0.01%
2021/06/07	8	34.13	13	33.66	33.55	-5	33,183	-0.02%
2021/06/04	40	37.85	23	37.97	35.45	17	32,705	0.05%
2021/06/03	28	38.65	25	38.68	38.30	3	32,180	0.01%
2021/06/02	47	38.63	67	38.74	37.70	-20	31,370	-0.06%
2021/06/01	34	35.99	31	35.71	36.60	3	29,844	0.01%
2021/05/31	17	37.22	55	36.40	35.20	-38	29,322	-0.13%
2021/05/28	24	36.55	131	36.02	36.25	-107	28,468	-0.38%	大賣/鉅額交易
2021/05/27	63	36.07	33	36.16	35.55	30	27,260	0.11%
2021/05/26	77	35.22	61	34.43	34.70	16	26,202	0.06%
2021/05/25	130	33.60	85	32.66	33.00	45	25,070	0.18%	大買/
2021/05/24	24	32.54	12.4	33.20	33.25	11.7	23,739	0.05%
2021/05/21	30	29.23	49	28.80	30.25	-19	23,232	-0.08%
2021/05/20	12	28.75	10	29.19	27.50	2	22,566	0.01%
2021/05/19	20	28.42	0	0.00	27.90	20	22,070	0.09%
2021/05/18	6	26.28	1	27.30	26.95	5	21,209	0.02%
2021/05/17	1	25.30	1	25.20	25.20	0	20,287	0.00%
2021/05/14	8	28.74	5	29.99	27.95	3	19,953	0.01%
2021/05/13	14	31.23	23	31.05	31.05	-9	19,467	-0.05%
2021/05/12	6	36.33	149	34.83	34.45	-143	19,082	-0.75%	大賣/鉅額交易
2021/05/11	72	38.42	21.1	36.89	38.25	50.9	18,559	0.27%
2021/05/10	41	34.25	2	34.65	35.55	39	16,953	0.23%
2021/05/07	218	31.17	108	30.71	32.35	110	16,299	0.67%	大買/大賣/鉅額交易
2021/05/06	2	29.50	8.8	29.05	29.45	-6.8	15,030	-0.05%
2021/05/04	0	0.00	5	26.20	26.10	-5	14,922	-0.03%
2021/05/03	0	0.00	10	31.10	29.00	-10	14,944	-0.07%
2021/04/29	0	0.00	2	28.50	29.00	-2	14,880	-0.01%
2021/04/27	2	28.60	0	0.00	28.85	2	14,965	0.01%
2021/04/26	11	28.35	0	0.00	28.85	11	14,986	0.07%
2021/04/23	0	0.00	62	27.68	27.00	-62	14,973	-0.41%
2021/04/22	2	34.60	46	31.60	30.00	-44	15,665	-0.28%
2021/04/21	2	33.10	3	33.08	33.30	-1	15,530	-0.01%
2021/04/20	155	30.02	3.6	29.95	30.30	151.4	15,294	0.99%	大買/鉅額交易
2021/04/19	0	0.00	1.5	27.52	27.55	-1.5	14,488	-0.01%
2021/04/16	11	24.56	9	24.39	25.05	2	14,367	0.01%
2021/04/15	10	23.03	15	22.88	22.80	-5	13,506	-0.04%
2021/04/14	59	22.40	36	22.51	23.00	23	13,125	0.18%
2021/04/13	3	20.72	5	20.84	21.65	-2	11,426	-0.02%
2021/04/12	22	19.98	20	19.55	19.70	2	10,992	0.02%
2021/04/09	15	18.95	12	18.78	18.80	3	10,562	0.03%
2021/04/08	2	19.58	14	19.54	19.65	-12	10,215	-0.12%
2021/04/07	8	19.04	9	18.44	19.35	-1	10,214	-0.01%
2021/04/06	16	17.94	3	18.13	18.10	13	10,228	0.13%
2021/04/01	0	0.00	6	17.64	18.00	-6	10,401	-0.06%
2021/03/31	4	18.05	2	18.20	18.00	2	10,538	0.02%
2021/03/30	13	17.62	6	17.81	17.65	7	10,717	0.07%
2021/03/29	4	18.64	1	18.35	18.20	3	11,215	0.03%
2021/03/26	4	17.35	17	17.73	17.75	-13	11,431	-0.11%
2021/03/25	9	16.71	0	0.00	16.45	9	11,419	0.08%
2021/03/24	7	16.82	5	17.49	17.15	2	11,581	0.02%
2021/03/23	21	17.82	8	18.28	17.55	13	11,514	0.11%
2021/03/22	10	18.61	9	18.64	18.75	1	10,458	0.01%
2021/03/19	1	16.45	2	16.85	17.05	-1	9,986	-0.01%
2021/03/18	3	14.77	5	15.03	15.50	-2	9,503	-0.02%
2021/03/17	16	13.91	25	13.93	14.10	-9	9,043	-0.10%
2021/03/16	9	13.36	7	13.61	13.85	2	8,790	0.02%
2021/03/15	11	12.20	15	12.16	12.75	-4	8,337	-0.05%
2021/03/12	9	11.67	0	0.00	11.60	9	8,069	0.11%
2021/03/11	17	11.93	14	11.86	11.75	3	8,026	0.04%
2021/03/10	0	0.00	9	11.80	11.70	-9	7,905	-0.11%
2021/03/09	10	11.85	2	11.80	11.80	8	7,881	0.10%
2021/03/08	0	0.00	13	11.75	11.65	-13	7,835	-0.17%
2021/03/05	11	11.80	2	12.08	11.45	9	7,790	0.12%
2021/03/04	2	11.35	0	0.00	11.75	2	7,710	0.03%
2021/03/02	4	11.60	4	12.11	11.30	0	7,715	0.00%
2021/02/26	8	11.41	0	0.00	11.70	8	7,669	0.10%
2021/02/25	0	0.00	11	11.65	11.65	-11	7,613	-0.14%
2021/02/24	2	11.50	6	11.69	11.65	-4	7,539	-0.05%
2021/02/23	2	12.20	4	12.20	11.90	-2	7,470	-0.03%
2021/02/22	13	11.92	12	12.08	12.10	1	7,259	0.01%
2021/02/19	9	11.86	19	11.67	11.50	-10	7,117	-0.14%
2021/02/18	0	0.00	9	11.04	11.35	-9	6,852	-0.13%
2021/02/04	6	9.93	0	0.00	9.94	6	6,759	0.09%
2021/02/03	4	10.05	0	0.00	9.98	4	6,780	0.06%
2021/02/02	2	10.35	11	10.47	10.35	-9	7,029	-0.13%
2021/02/01	0	0.00	1	9.80	9.91	-1	6,936	-0.01%
2021/01/29	4	9.99	21	9.96	9.81	-17	6,910	-0.25%
2021/01/28	2	10.28	1	9.80	10.25	1	7,253	0.01%
2021/01/27	1	9.96	2	9.96	9.96	-1	7,213	-0.01%
2021/01/26	11	10.23	0	0.00	10.15	11	7,288	0.15%
2021/01/25	13	10.58	10	10.80	10.75	3	7,238	0.04%
2021/01/22	20	10.35	0	0.00	10.25	20	7,138	0.28%
2021/01/21	3	9.72	2	10.25	9.72	1	7,113	0.01%
2021/01/20	15	10.30	0	0.00	9.56	15	7,016	0.21%
2021/01/19	3	10.98	2	11.80	10.45	1	6,930	0.01%
2021/01/15	5	12.15	23	12.37	11.20	-18	6,737	-0.27%
2021/01/14	2	12.00	0	0.00	12.35	2	5,819	0.03%
2021/01/13	1	11.80	0	0.00	11.25	1	5,699	0.02%
2021/01/11	2	12.75	0	0.00	12.85	2	5,484	0.04%
2021/01/07	20	11.68	0	0.00	11.40	20	5,419	0.37%
2021/01/06	0	0.00	111	12.47	12.20	-111	5,345	-2.08%	大賣/鉅額交易
2021/01/05	0	0.00	20	12.80	13.00	-20	5,299	-0.38%
2020/12/31	20	13.00	0	0.00	13.00	20	5,289	0.38%
2020/12/30	0	0.00	10	12.40	12.70	-10	5,236	-0.19%
2020/12/29	3	15.20	0	0.00	13.20	3	5,090	0.06%
2020/12/28	3	14.50	30	14.45	14.50	-27	4,900	-0.55%
2020/12/25	35	12.95	3	12.93	13.20	32	4,643	0.69%
2020/12/24	8	12.18	3.5	12.74	12.40	4.5	4,435	0.10%
2020/12/23	24	10.47	18.5	11.31	11.95	5.5	4,179	0.13%
2020/12/22	4	10.95	26	10.95	10.90	-22	3,646	-0.60%
2020/12/21	0	0.00	5	9.98	9.98	-5	3,314	-0.15%
2020/12/18	110	9.03	13	8.97	9.08	97	3,239	2.99%	大買/
2020/12/17	25	8.40	20	8.26	8.26	5	3,017	0.17%
2020/12/16	12	8.35	7	8.40	8.48	5	2,959	0.17%
2020/12/15	17	8.29	0	0.00	8.03	17	2,864	0.59%
2020/12/14	0	0.00	18	7.91	7.94	-18	2,668	-0.67%
2020/12/11	8	7.36	0	0.00	7.33	8	2,575	0.31%
2020/12/10	0	0.00	5	7.55	7.55	-5	2,564	-0.19%
2020/12/09	29	7.71	24	7.71	7.70	5	2,571	0.19%
2020/12/08	0	0.00	6	7.80	7.79	-6	2,572	-0.23%
2020/12/02	2	7.40	0	0.00	7.51	2	2,732	0.07%
2020/12/01	4	7.50	0	0.00	7.53	4	2,731	0.15%
2020/11/26	10	7.45	0	0.00	7.57	10	2,822	0.35%
2020/11/25	0	0.00	10	7.28	7.32	-10	2,833	-0.35%
2020/11/11	5	7.25	2	7.23	7.18	3	2,779	0.11%
2020/11/10	5	7.40	21	7.70	7.20	-16	2,747	-0.58%
2020/11/06	5	7.22	0	0.00	7.18	5	2,383	0.21%
2020/11/05	2	7.35	9	7.22	7.19	-7	2,383	-0.29%
2020/10/29	9	7.03	0	0.00	7.16	9	1,871	0.48%
2020/10/28	1	7.20	0	0.00	6.99	1	1,802	0.06%
2020/10/27	0	0.00	1	7.19	7.19	-1	1,782	-0.06%
2020/10/23	0	0.00	1	6.82	6.83	-1	1,655	-0.06%
2020/10/22	1	6.81	0	0.00	6.78	1	1,661	0.06%
2020/09/14	0	0.00	2	7.31	7.05	-2	1,842	-0.11%
2020/09/08	12	8.03	1	8.00	7.85	11	1,773	0.62%
2020/09/07	0	0.00	5	7.37	7.63	-5	1,641	-0.30%
2020/09/01	0	0.00	3	7.27	7.30	-3	1,740	-0.17%
2020/08/25	10	6.40	0	0.00	6.38	10	1,533	0.65%
2020/07/20	0.5	6.32	0	0.00	6.43	0.5	1,496	0.03%
2020/07/13	0.7	6.35	0	0.00	6.45	0.7	1,512	0.05%
2020/07/10	2	6.45	0	0.00	6.47	2	1,534	0.13%
2020/07/06	0	0.00	10	7.18	7.09	-10	1,472	-0.68%
2020/07/03	10	7.03	0	0.00	6.90	10	1,429	0.70%
2020/06/23	1.5	6.55	0	0.00	6.61	1.5	1,181	0.13%
2020/06/19	2.3	6.52	0	0.00	6.54	2.3	1,151	0.20%
2020/06/18	0	0.00	20	6.67	6.54	-20	1,123	-1.78%
2020/06/17	0	0.00	3	6.49	6.53	-3	1,107	-0.27%
2020/06/15	0.5	6.06	0	0.00	6.17	0.5	1,052	0.05%
2020/06/09	20	6.60	11	6.74	6.55	9	984	0.91%
2020/06/08	11	6.11	3	6.33	6.34	8	853	0.94%
2020/06/05	0	0.00	0.8	5.77	5.77	-0.8	761	-0.11%
2020/06/04	0	0.00	1.7	5.20	5.25	-1.7	717	-0.24%
2020/06/03	0.5	5.10	0	0.00	5.20	0.5	719	0.07%
2020/06/02	1.7	5.12	0	0.00	5.15	1.7	712	0.23%
2020/06/01	0	0.00	1	5.16	5.16	-1	702	-0.14%
2020/05/27	0.8	5.01	0	0.00	5.04	0.8	678	0.12%
2020/05/26	0.5	5.00	7	5.04	5.03	-6.5	669	-0.97%
2020/05/06	0	0.00	27	5.67	5.68	-27	547	-4.93%
2020/05/05	0	0.00	20	5.75	5.78	-20	547	-3.66%
2020/04/29	21	5.70	0	0.00	5.70	21	541	3.88%
2020/04/28	0	0.00	10	5.28	5.38	-10	516	-1.93%
2020/04/27	0	0.00	24	5.22	5.24	-24	510	-4.70%
2020/04/20	10	5.47	0	0.00	5.44	10	479	2.09%
2020/04/17	30	5.62	0	0.00	5.48	30	474	6.33%
2020/04/16	20	5.34	0	0.00	5.44	20	456	4.38%
2020/03/31	0	0.00	3	4.70	4.57	-3	381	-0.79%
2020/03/20	0	0.00	5	4.71	4.66	-5	360	-1.39%
2020/03/13	3	5.76	0	0.00	5.99	3	292	1.02%
2020/03/12	0	0.00	5	6.40	6.40	-5	278	-1.80%
2020/02/13	0	0.00	3	6.89	6.90	-3	228	-1.31%
2020/02/11	0	0.00	5	6.90	6.90	-5	231	-2.16%
2019/12/05	0	0.00	0.4	8.39	8.45	-0.4	145	-0.26%
2019/08/29	10	9.13	10	8.90	9.02	0	277	0.00%
2019/07/08	0	0.00	3	9.01	9.01	-3	276	-1.08%
2019/05/03	0	0.00	5	9.63	9.70	-5	379	-1.32%
2019/04/29	0	0.00	5	9.50	9.44	-5	382	-1.31%
2019/04/25	0	0.00	3	9.56	9.50	-3	389	-0.77%
2019/04/24	0	0.00	2	9.50	9.50	-2	393	-0.51%
2019/04/03	0	0.00	1	9.65	9.69	-1	472	-0.21%
2019/03/29	0	0.00	1.9	9.93	9.97	-1.9	469	-0.40%
2019/03/27	0	10.15	0	0.00	10.25	0	468	0.00%
2019/03/13	0	0.00	0.3	10.60	10.70	-0.3	536	-0.06%
2019/03/04	0	0.00	3	10.48	10.45	-3	560	-0.54%
2019/02/25	0.9	10.40	0	0.00	10.40	0.9	566	0.16%
2019/02/14	0	0.00	7	7.16	7.21	-7	556	-1.26%
2019/02/11	3	7.19	0	0.00	7.16	3	542	0.55%
2019/01/30	1	7.26	0	0.00	7.25	1	537	0.19%
2019/01/28	0	0.00	25	7.35	7.35	-25	532	-4.69%
2019/01/24	25	7.34	0	0.00	7.34	25	529	4.72%
2018/12/03	0	0.00	2	7.63	7.62	-2	678	-0.29%
2018/11/28	1	7.42	2	7.38	7.66	-1	660	-0.15%
2018/11/27	1	7.25	0	0.00	7.27	1	621	0.16%
2018/11/26	2	7.20	0	0.00	7.19	2	623	0.32%
2018/09/10	0	0.00	0.5	7.90	7.92	-0.5	867	-0.05%
2018/08/28	0	0.00	7	8.05	8.05	-7	899	-0.78%
2018/08/27	0	0.00	3	8.03	8.03	-3	911	-0.33%
2018/08/23	0	0.00	1	8.31	8.21	-1	917	-0.11%
2018/08/21	0	0.00	1	8.05	8.00	-1	881	-0.11%
2018/08/15	1	7.50	0	0.00	7.44	1	834	0.12%
2018/08/07	0	0.00	1	8.22	8.00	-1	820	-0.12%
2018/06/07	1	7.67	0	0.00	7.70	1	1,264	0.08%
2018/05/24	0	0.00	1	7.52	7.50	-1	1,152	-0.09%
2018/04/26	0	0.00	5	7.39	7.34	-5	1,013	-0.49%
2018/03/28	0	7.28	0	0.00	7.34	0	1,045	0.00%
2018/03/22	2	7.89	8.2	7.89	7.89	-6.2	515	-1.20%
2018/03/02	4	8.76	0	0.00	8.77	4	559	0.71%
2018/01/02	10	9.50	1	9.53	9.54	9	454	1.98%