四維航 (5608)-日盛券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
17.30
漲跌
▼0.10
漲幅
-0.57%
成交量
980張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:13:30

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

四維航 (5608)籌碼相關－日盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛券商分點個股進出
日盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	1	27.25	0	0.00	27.25	1	9,327	0.01%
2023/04/06	2	26.85	0	0.00	26.60	2	9,454	0.02%
2023/03/31	2	26.30	0	0.00	26.30	2	9,552	0.02%
2023/03/30	0	0.00	0.3	26.35	26.30	-0.3	10,377	0.00%
2023/03/29	2	26.55	1	26.25	26.30	1	10,589	0.01%
2023/03/28	0	0.00	2	27.05	26.45	-2	10,780	-0.02%
2023/03/27	0	0.00	1	27.15	27.05	-1	10,957	-0.01%
2023/03/24	2	26.50	0	0.00	26.40	2	11,421	0.02%
2023/03/23	5	26.48	10	26.65	26.20	-5	11,589	-0.04%
2023/03/22	4	27.18	5	27.34	27.10	-1	11,652	-0.01%
2023/03/21	4	27.35	1	27.35	27.35	3	11,700	0.03%
2023/03/20	3	27.57	31	27.22	27.10	-28	11,728	-0.24%
2023/03/17	10	27.25	0	0.00	27.45	10	11,858	0.08%
2023/03/16	6	27.48	1	27.55	27.20	5	11,863	0.04%
2023/03/15	49	29.13	1	29.15	28.10	48	11,814	0.41%
2023/03/14	7	28.64	1	28.95	28.55	6	11,682	0.05%
2023/03/13	158	28.71	11.1	28.43	28.85	146.9	11,698	1.26%	大買/鉅額交易
2023/03/10	46	29.24	29	29.00	28.65	17	11,695	0.15%
2023/03/09	12	29.40	39	29.56	29.45	-27	11,772	-0.23%
2023/03/08	21	29.29	1,343	29.29	29.20	-1,322	11,774	-11.23%	大賣/鉅額交易
2023/03/07	12	30.22	29	30.18	30.15	-17	11,672	-0.15%
2023/03/06	28	30.24	21	30.25	30.50	7	11,831	0.06%
2023/03/03	41	30.27	60.9	30.28	30.80	-19.9	11,762	-0.17%
2023/03/02	63	29.74	84	29.74	29.70	-21	11,512	-0.18%
2023/03/01	116	29.12	42	29.29	28.40	74	10,692	0.69%	大買/
2023/02/24	142	27.62	163.9	27.62	28.60	-21.9	9,782	-0.22%	大買/大賣/
2023/02/23	1,310.1	26.43	25.1	26.06	26.10	1,285	8,677	14.81%	大買/鉅額交易
2023/02/22	6	24.63	8	24.72	24.60	-2	8,298	-0.02%
2023/02/21	1.7	24.23	2.3	24.17	24.35	-0.6	8,256	-0.01%
2023/02/20	2	23.83	4	23.99	23.95	-2	8,417	-0.02%
2023/02/17	4	23.70	9	23.72	23.70	-5	8,808	-0.06%
2023/02/16	2	23.73	2	23.80	23.80	0	9,135	0.00%
2023/02/15	5	23.56	5	23.61	23.60	0	9,238	0.00%
2023/02/14	3	23.55	4.5	23.54	23.55	-1.5	9,274	-0.02%
2023/02/13	4	23.39	1	23.35	23.35	3	9,331	0.03%
2023/02/10	0	0.00	1	24.05	24.05	-1	9,472	-0.01%
2023/02/09	1	24.75	2	24.65	24.50	-1	9,676	-0.01%
2023/02/08	7	24.70	0	0.00	24.65	7	9,803	0.07%
2023/02/07	2	24.75	1.3	24.92	24.70	0.7	9,825	0.01%
2023/02/06	3	24.83	4	24.78	24.85	-1	9,893	-0.01%
2023/02/03	12	25.52	3.1	25.39	25.25	8.9	9,994	0.09%
2023/02/02	3	25.20	3	25.17	25.20	0	9,867	0.00%
2023/02/01	0	0.00	3	25.12	25.05	-3	9,828	-0.03%
2023/01/31	1	24.90	2	24.90	24.95	-1	9,801	-0.01%
2023/01/30	2.1	24.59	4.1	24.56	24.60	-2	9,787	-0.02%
2023/01/17	1	24.55	0	0.00	24.65	1	9,777	0.01%
2023/01/16	0	0.00	4	23.96	24.05	-4	9,731	-0.04%
2023/01/12	0	0.00	2	24.25	24.05	-2	9,746	-0.02%
2023/01/11	5	24.20	0	0.00	24.20	5	9,747	0.05%
2023/01/10	5	24.20	3	24.20	24.20	2	9,755	0.02%
2023/01/09	1	24.40	21	24.05	24.35	-20	9,774	-0.20%
2023/01/06	2	24.08	0	0.00	24.20	2	9,808	0.02%
2023/01/05	4	24.40	2	24.65	24.30	2	9,838	0.02%
2023/01/04	26	24.47	8	24.60	24.35	18	9,848	0.18%
2023/01/03	2	24.95	1	25.20	25.00	1	9,807	0.01%
2022/12/30	0	0.00	41	25.43	25.10	-41	9,835	-0.42%
2022/12/29	40	25.05	15	24.80	25.05	25	9,871	0.25%
2022/12/28	54	25.12	3	25.40	25.05	51	9,954	0.51%
2022/12/27	5	25.44	1	25.90	25.45	4	9,993	0.04%
2022/12/26	56	25.53	18	25.69	25.60	38	9,946	0.38%
2022/12/23	15	26.41	2	26.13	26.45	13	9,782	0.13%
2022/12/22	26	27.35	16.1	27.47	26.65	9.9	9,662	0.10%
2022/12/21	10.1	26.04	9.3	26.25	26.25	0.8	8,896	0.01%
2022/12/20	0	0.00	2.2	25.69	25.45	-2.2	8,722	-0.03%
2022/12/19	3	25.72	13.1	26.24	25.35	-10.1	8,595	-0.12%
2022/12/16	62.1	26.47	25.2	26.40	26.25	36.9	8,458	0.44%
2022/12/15	23	25.35	15	25.54	25.65	8	8,039	0.10%
2022/12/14	4	24.65	11	24.59	24.70	-7	8,006	-0.09%
2022/12/13	1	25.85	1	26.10	25.60	0	7,850	0.00%
2022/12/12	132	25.59	8.1	25.51	25.45	123.9	7,823	1.58%	大買/鉅額交易
2022/12/09	105.1	25.32	21	25.50	26.00	84.1	7,872	1.07%	大買/
2022/12/08	4	24.90	0	0.00	25.05	4	7,941	0.05%
2022/12/07	26	25.43	1	25.30	25.10	25	7,959	0.31%
2022/12/06	2	25.48	46	25.16	25.15	-44	7,863	-0.56%
2022/12/02	12	25.86	43	25.85	25.80	-31	7,704	-0.40%
2022/12/01	49	26.46	24	26.36	26.15	25	7,618	0.33%
2022/11/30	20	25.10	40	25.05	25.10	-20	7,320	-0.27%
2022/11/29	0	0.00	1	25.25	25.25	-1	7,262	-0.01%
2022/11/28	11	24.95	110	24.57	24.80	-99	7,178	-1.38%	大賣/
2022/11/25	17	24.69	615.2	25.01	24.80	-598.2	6,882	-8.69%	大賣/鉅額交易
2022/11/24	98.5	23.91	34	23.95	23.95	64.5	6,605	0.98%
2022/11/23	41	23.70	341.6	23.69	23.65	-300.6	6,241	-4.82%	大賣/鉅額交易
2022/11/22	68	23.39	0.1	23.40	23.15	67.9	6,260	1.08%
2022/11/21	50	23.91	2	24.15	23.55	48	6,216	0.77%
2022/11/18	22	24.72	5	24.49	24.20	17	6,163	0.28%
2022/11/17	46	25.09	7	25.26	25.00	39	6,069	0.64%
2022/11/16	252	25.10	91	25.14	24.95	161	6,012	2.68%	大買/鉅額交易
2022/11/15	5	25.02	23	25.06	24.95	-18	5,867	-0.31%
2022/11/14	88	24.25	397	24.03	24.50	-309	5,499	-5.62%	大賣/鉅額交易
2022/11/11	5	23.05	15	23.68	22.90	-10	5,274	-0.19%
2022/11/10	2	23.05	2	23.50	23.00	0	5,219	0.00%
2022/11/09	5	23.35	0	0.00	23.35	5	5,225	0.10%
2022/11/08	24	23.43	231	23.60	23.20	-207	5,211	-3.97%	大賣/鉅額交易
2022/11/07	7	23.01	154	22.70	23.50	-147	5,072	-2.90%	大賣/鉅額交易
2022/11/04	260	21.95	288	22.16	22.10	-28	4,849	-0.58%	大買/大賣/
2022/11/03	13	21.60	15	21.60	21.60	-2	4,732	-0.04%
2022/11/02	1	22.55	3	22.45	22.00	-2	4,731	-0.04%
2022/11/01	29	22.20	100	22.06	22.00	-71	4,681	-1.52%
2022/10/31	15	23.15	0	0.00	22.95	15	4,593	0.33%
2022/10/28	10	23.58	5	23.65	23.45	5	4,610	0.11%
2022/10/25	12	24.90	12	24.64	24.35	0	4,668	0.00%
2022/10/24	1	25.05	5	25.05	24.80	-4	4,708	-0.08%
2022/10/21	1	24.55	1	24.40	23.90	0	4,699	0.00%
2022/10/19	10	24.78	1	24.90	24.85	9	4,701	0.19%
2022/10/18	1	24.90	0	0.00	24.75	1	4,725	0.02%
2022/10/17	11	23.87	0	0.00	24.65	11	4,804	0.23%
2022/10/14	6	25.16	410	25.36	25.30	-404	4,938	-8.18%	大賣/鉅額交易
2022/10/13	10	24.08	0	0.00	24.10	10	4,966	0.20%
2022/10/12	1	26.35	1	26.45	26.10	0	5,050	0.00%
2022/10/07	0	0.00	1	28.00	28.20	-1	5,016	-0.02%
2022/10/06	2	28.00	3	28.07	28.20	-1	5,012	-0.02%
2022/10/05	2	28.00	12	27.63	27.80	-10	4,976	-0.20%
2022/10/04	10	26.90	7.3	26.44	27.05	2.7	4,909	0.06%
2022/10/03	3	24.82	2	24.95	25.10	1	4,834	0.02%
2022/09/30	7	24.39	0	0.00	24.45	7	4,871	0.14%
2022/09/28	15	25.30	0	0.00	24.10	15	4,936	0.30%
2022/09/26	8	27.24	4.1	27.05	26.60	3.9	4,929	0.08%
2022/09/23	1	28.65	61	28.72	28.65	-60	4,933	-1.22%
2022/09/22	2	28.45	7	28.44	28.15	-5	4,893	-0.10%
2022/09/21	8	28.53	15	28.49	28.30	-7	4,823	-0.15%
2022/09/19	11	27.60	2	28.15	27.40	9	4,889	0.18%
2022/09/16	21	28.46	41	28.53	29.00	-20	4,918	-0.41%
2022/09/15	108	28.21	32	28.22	28.40	76	4,890	1.55%	大買/
2022/09/14	3	27.05	0	0.00	27.15	3	4,792	0.06%
2022/09/13	0	0.00	2	27.10	26.70	-2	4,781	-0.04%
2022/09/12	0	0.00	2	26.55	27.05	-2	4,898	-0.04%
2022/09/08	0	0.00	80	26.50	26.45	-80	4,919	-1.63%
2022/09/07	5	26.60	5	26.50	26.90	0	4,965	0.00%
2022/09/06	3	26.98	7	27.11	27.15	-4	4,974	-0.08%
2022/09/05	0	0.00	1	26.55	26.10	-1	4,966	-0.02%
2022/09/02	20	26.15	40	26.64	26.20	-20	5,028	-0.40%
2022/09/01	30	27.62	0	0.00	27.35	30	5,040	0.60%
2022/08/31	1	28.30	0	0.00	28.25	1	5,093	0.02%
2022/08/29	31	28.61	0	0.00	28.30	31	5,086	0.61%
2022/08/26	10	30.45	1	30.50	30.40	9	5,111	0.18%
2022/08/25	0	0.00	3	30.40	30.45	-3	5,122	-0.06%
2022/08/23	10	30.45	0	0.00	30.50	10	5,313	0.19%
2022/08/22	43	30.85	2	30.85	30.70	41	5,367	0.76%
2022/08/19	10	31.90	4	31.96	31.85	6	5,425	0.11%
2022/08/18	5	32.42	13	32.35	32.35	-8	5,535	-0.14%
2022/08/17	2	31.93	95.7	31.94	31.90	-93.7	5,699	-1.64%
2022/08/16	10	31.50	6	31.62	31.15	4	5,937	0.07%
2022/08/15	2	31.48	81	31.69	32.10	-79	6,298	-1.25%
2022/08/12	2	31.85	20	31.75	32.15	-18	6,355	-0.28%
2022/08/11	0	0.00	2	31.60	31.30	-2	6,388	-0.03%
2022/08/09	1	31.10	1	30.80	31.05	0	6,501	0.00%
2022/08/05	61	30.35	31	30.26	30.50	30	6,694	0.45%
2022/08/04	20	29.28	0	0.00	29.85	20	6,843	0.29%
2022/08/03	51.3	30.14	2	30.05	30.05	49.3	6,942	0.71%
2022/08/02	5	30.70	43	30.75	30.70	-38	7,204	-0.53%
2022/07/29	40	32.00	1	31.90	31.55	39	7,651	0.51%
2022/07/28	23	31.30	0	0.00	31.40	23	7,832	0.29%
2022/07/25	1	31.70	1	31.70	31.70	0	8,565	0.00%
2022/07/22	7	32.19	9	32.34	32.40	-2	8,659	-0.02%
2022/07/21	3	32.18	6	32.20	32.25	-3	8,824	-0.03%
2022/07/20	5	31.58	4	31.80	31.05	1	8,884	0.01%
2022/07/19	10	33.34	211	33.27	33.30	-201	9,059	-2.22%	大賣/鉅額交易
2022/07/18	1	32.40	7	31.98	31.95	-6	9,250	-0.06%
2022/07/15	4	31.38	8	31.37	31.40	-4	10,030	-0.04%
2022/07/14	3	31.97	1	32.05	32.15	2	11,848	0.02%
2022/07/13	0	0.00	95	31.79	31.65	-95	12,520	-0.76%
2022/07/12	40	30.57	1	30.70	30.40	39	12,663	0.31%
2022/07/11	0	0.00	2	32.20	32.45	-2	13,093	-0.02%
2022/07/08	35	32.75	5	32.75	32.75	30	13,146	0.23%
2022/07/07	1	31.35	1	31.60	31.60	0	13,115	0.00%
2022/07/06	15	31.41	12	31.65	31.10	3	13,094	0.02%
2022/07/05	7	30.51	18	30.78	31.55	-11	13,081	-0.08%
2022/07/04	3	30.22	40	30.33	30.20	-37	13,091	-0.28%
2022/07/01	12	30.58	1	31.30	29.30	11	13,082	0.08%
2022/06/30	14	31.48	4	32.30	31.45	10	13,010	0.08%
2022/06/29	22	32.88	6	32.66	32.75	16	12,971	0.12%
2022/06/28	11	33.42	7	33.70	33.80	4	12,960	0.03%
2022/06/27	10	34.46	9	34.14	34.65	1	12,946	0.01%
2022/06/24	9	32.83	4	32.85	32.30	5	12,844	0.04%
2022/06/23	2	32.00	2	32.60	31.90	0	12,823	0.00%
2022/06/22	15.1	32.97	4.2	34.64	33.00	10.9	12,847	0.09%
2022/06/21	2	34.53	1	35.00	34.80	1	12,780	0.01%
2022/06/20	27	34.74	30	35.56	34.00	-3	12,761	-0.02%
2022/06/17	2	37.48	7	37.22	37.65	-5	12,687	-0.04%
2022/06/16	1	39.60	0	0.00	37.50	1	12,707	0.01%
2022/06/15	1	39.50	1	39.50	39.50	0	12,767	0.00%
2022/06/14	10	39.20	0	0.00	39.60	10	12,968	0.08%
2022/06/13	7	40.50	1	40.05	40.05	6	13,235	0.05%
2022/06/10	7	42.18	3	42.35	42.30	4	13,667	0.03%
2022/06/09	2	43.05	4.6	43.28	43.10	-2.6	14,312	-0.02%
2022/06/08	1	44.35	0	0.00	44.35	1	15,286	0.01%
2022/06/07	0	0.00	5	44.55	44.60	-5	16,911	-0.03%
2022/06/06	5.2	45.48	3	45.38	44.50	2.2	17,329	0.01%
2022/06/02	1	45.00	1	45.00	44.95	0	17,409	0.00%
2022/06/01	4	45.05	9	45.16	44.95	-5	17,605	-0.03%
2022/05/31	14	44.56	27	45.16	44.55	-13	17,930	-0.07%
2022/05/30	3	44.90	5	44.96	44.85	-2	18,006	-0.01%
2022/05/27	21	45.10	5	45.40	45.10	16	18,173	0.09%
2022/05/26	9	45.35	1	45.35	45.15	8	18,374	0.04%
2022/05/25	16	45.85	16	45.38	45.00	0	19,013	0.00%
2022/05/24	15	45.31	10	45.68	45.10	5	19,477	0.03%
2022/05/23	133	45.40	27	45.13	44.75	106	19,728	0.54%	大買/鉅額交易
2022/05/20	5	43.32	13	43.65	43.00	-8	19,665	-0.04%
2022/05/19	13	42.82	51	42.19	43.00	-38	20,738	-0.18%
2022/05/18	10	43.35	1	43.50	43.35	9	21,265	0.04%
2022/05/17	3	43.25	13	43.16	42.75	-10	21,280	-0.05%
2022/05/16	11	43.53	6	42.78	43.65	5	21,284	0.02%
2022/05/13	2	43.70	0	0.00	43.35	2	21,195	0.01%
2022/05/12	5	43.27	104	43.39	42.75	-99	21,177	-0.47%	大賣/
2022/05/11	2	44.38	2	44.30	44.80	0	21,046	0.00%
2022/05/10	18	45.46	37	45.39	45.20	-19	21,060	-0.09%
2022/05/09	19	45.97	15	45.93	44.40	4	20,835	0.02%
2022/05/06	74.2	45.89	52.1	46.43	46.25	22.2	20,764	0.11%
2022/05/05	10	46.02	5	47.00	46.25	5	20,663	0.02%
2022/05/04	20.1	46.09	21	45.89	45.30	-0.9	20,480	0.00%
2022/05/03	4	43.39	14	43.98	44.05	-10	20,208	-0.05%
2022/04/29	44.3	44.68	42.7	44.90	44.50	1.6	20,137	0.01%
2022/04/28	8	42.89	0	0.00	42.45	8	19,944	0.04%
2022/04/27	27	43.29	26	43.69	43.15	1	19,857	0.01%
2022/04/26	44	44.53	5	44.10	43.40	39	19,656	0.20%
2022/04/25	22	45.78	7.1	45.66	45.25	14.9	19,467	0.08%
2022/04/22	14	49.00	16	48.91	48.70	-2	19,228	-0.01%
2022/04/21	45	49.57	47.3	49.50	49.00	-2.3	18,969	-0.01%
2022/04/20	1,919.1	50.54	1,934.3	50.74	48.25	-15.2	18,197	-0.08%	大買/大賣/
2022/04/19	44	47.63	43.3	47.99	47.25	0.7	16,420	0.00%
2022/04/18	11.1	46.15	13	46.00	45.40	-1.9	15,772	-0.01%
2022/04/15	23	46.36	32	46.20	45.60	-9	15,688	-0.06%
2022/04/14	4	44.39	2	44.25	44.10	2	15,270	0.01%
2022/04/13	1	43.70	5	43.66	43.55	-4	15,274	-0.03%
2022/04/12	1	42.70	1	42.20	42.95	0	15,396	0.00%
2022/04/11	2.3	42.97	21	42.89	42.65	-18.7	15,414	-0.12%
2022/04/08	0	0.00	10	42.90	42.90	-10	15,461	-0.06%
2022/04/07	3	41.17	0	0.00	41.00	3	15,455	0.02%
2022/04/06	3	42.95	0	0.00	42.80	3	15,481	0.02%
2022/04/01	2	43.50	12	43.14	43.60	-10	15,596	-0.06%
2022/03/31	1	43.40	0	0.00	43.45	1	15,620	0.01%
2022/03/30	2.3	43.93	5	44.14	44.00	-2.7	15,630	-0.02%
2022/03/29	2	44.10	2	44.20	44.10	0	15,639	0.00%
2022/03/28	14	43.52	3	43.85	44.05	11	15,700	0.07%
2022/03/25	3	43.10	2	43.00	43.10	1	15,880	0.01%
2022/03/24	20	44.44	17.3	44.81	44.45	2.7	15,869	0.02%
2022/03/23	15	45.18	13	45.15	44.90	2	16,004	0.01%
2022/03/22	1	44.95	0.1	45.00	44.90	0.9	16,094	0.01%
2022/03/21	11	45.30	18	45.27	45.40	-7	16,239	-0.04%
2022/03/18	16	45.25	7	44.80	45.00	9	16,282	0.06%
2022/03/17	19	45.44	10	45.83	45.80	9	16,302	0.06%
2022/03/16	55	45.45	66.4	45.53	44.45	-11.4	16,384	-0.07%
2022/03/15	30.4	46.74	46	46.75	45.20	-15.6	16,604	-0.09%
2022/03/14	63	48.51	56	48.29	47.80	7	16,799	0.04%
2022/03/11	114	47.57	122	47.63	48.15	-8	16,313	-0.05%	大買/大賣/
2022/03/10	268.2	47.23	322.1	47.25	47.10	-53.9	15,460	-0.35%	大買/大賣/
2022/03/09	74	44.52	25.1	43.27	45.10	48.9	14,030	0.35%
2022/03/08	16	42.11	12	41.71	41.00	4	14,081	0.03%
2022/03/07	21	44.07	45	44.20	43.05	-24	13,978	-0.17%
2022/03/04	59	45.49	42	45.78	45.25	17	13,893	0.12%
2022/03/03	51	45.00	25	45.05	44.95	26	13,591	0.19%
2022/03/02	13	44.72	28	44.98	44.50	-15	13,513	-0.11%
2022/03/01	57	45.00	61	44.64	44.80	-4	13,411	-0.03%
2022/02/25	65	45.43	46	45.93	44.50	19	13,260	0.14%
2022/02/24	63	44.24	50	44.30	43.95	13	12,558	0.10%
2022/02/23	75	44.21	105.3	44.23	44.10	-30.3	11,928	-0.25%	大賣/
2022/02/22	58	42.56	448	42.90	41.95	-390	11,487	-3.39%	大賣/鉅額交易
2022/02/21	485.3	45.64	40	45.89	43.80	445.3	11,259	3.95%	大買/鉅額交易
2022/02/18	30	42.59	34.1	43.01	44.30	-4.1	10,238	-0.04%
2022/02/17	7	40.81	8	40.58	40.30	-1	9,889	-0.01%
2022/02/16	9	40.32	15	40.58	41.00	-6	9,903	-0.06%
2022/02/15	1	40.20	1	39.70	39.70	0	9,942	0.00%
2022/02/14	3	39.95	5	39.34	38.95	-2	10,035	-0.02%
2022/02/11	4.2	40.36	6	40.09	39.90	-1.8	10,082	-0.02%
2022/02/10	40	40.09	35	39.86	40.45	5	10,322	0.05%
2022/02/09	17	39.21	17	39.05	39.20	0	10,424	0.00%
2022/02/08	7.4	39.07	8	39.24	38.95	-0.6	10,534	-0.01%
2022/02/07	1	38.85	16	37.26	39.05	-15	10,725	-0.14%
2022/01/26	3	35.80	3	35.88	35.60	0	11,122	0.00%
2022/01/25	1	35.35	1	35.85	35.30	0	11,231	0.00%
2022/01/24	2	36.25	53	36.74	37.05	-51	11,282	-0.45%
2022/01/21	6	36.88	2	37.50	36.70	4	11,408	0.04%
2022/01/20	7	38.36	2	38.55	38.50	5	11,467	0.04%
2022/01/19	2	39.25	4	39.21	38.45	-2	11,563	-0.02%
2022/01/18	3	39.60	2	39.70	39.65	1	11,669	0.01%
2022/01/17	5	39.46	7.1	39.70	39.50	-2.1	11,855	-0.02%
2022/01/14	1	39.40	1.1	40.03	40.00	-0.1	12,072	0.00%
2022/01/13	6	40.58	31	40.57	40.50	-25	12,124	-0.21%
2022/01/12	7	40.94	5.3	41.10	41.20	1.7	12,267	0.01%
2022/01/11	25	41.41	3	41.25	40.95	22	12,517	0.18%
2022/01/10	5	41.10	2.2	41.26	40.90	2.8	12,993	0.02%
2022/01/07	3	42.18	1	42.10	41.90	2	13,083	0.02%
2022/01/06	7	43.19	7	43.67	43.00	0	13,411	0.00%
2022/01/05	7.2	43.90	18.7	44.38	43.70	-11.5	13,643	-0.08%
2022/01/04	10	44.33	6	44.36	44.65	4	13,686	0.03%
2022/01/03	2	43.85	0	0.00	44.20	2	14,030	0.01%
2021/12/30	6	45.18	77	45.05	45.20	-71	14,555	-0.49%
2021/12/29	0	0.00	3	45.17	45.40	-3	14,770	-0.02%
2021/12/28	8	46.55	6	46.39	45.90	2	15,060	0.01%
2021/12/27	1	46.10	4	46.08	46.10	-3	15,409	-0.02%
2021/12/24	5	46.60	6	47.07	46.60	-1	15,659	-0.01%
2021/12/23	8	47.09	8	48.00	46.85	0	16,080	0.00%
2021/12/22	5	47.92	6	48.06	47.60	-1	16,309	-0.01%
2021/12/21	5	47.81	6	48.01	48.30	-1	16,421	-0.01%
2021/12/20	20	47.17	16	46.78	46.70	4	16,321	0.02%
2021/12/17	3	47.13	9	47.78	46.45	-6	16,507	-0.04%
2021/12/16	14	46.82	15	47.09	46.40	-1	16,710	-0.01%
2021/12/15	94	46.76	27	45.85	46.75	67	16,713	0.40%
2021/12/14	4	45.76	8.2	45.90	44.70	-4.2	16,837	-0.02%
2021/12/13	22	47.33	67	48.03	47.00	-45	17,025	-0.26%
2021/12/10	50	48.73	139	48.78	48.15	-89	17,372	-0.51%	大賣/
2021/12/09	37	51.48	28	51.99	51.00	9	17,736	0.05%
2021/12/08	39.2	49.21	53	49.63	50.20	-13.9	17,981	-0.08%
2021/12/07	2	44.75	34	44.86	45.80	-32	17,768	-0.18%
2021/12/06	7	44.12	5	44.42	43.80	2	18,102	0.01%
2021/12/03	62	43.97	28	44.01	43.25	34	18,761	0.18%
2021/12/02	66	44.70	9	44.13	44.05	57	19,708	0.29%
2021/12/01	26	42.21	14	42.21	42.45	12	19,899	0.06%
2021/11/30	6	42.49	26	42.26	42.70	-20	20,658	-0.10%
2021/11/29	20	40.86	21	41.20	40.75	-1	21,644	0.00%
2021/11/26	22	41.46	11	41.77	41.20	11	22,686	0.05%
2021/11/25	32	43.14	12	43.83	42.85	20	23,768	0.08%
2021/11/24	27	43.52	33	43.52	43.60	-6	25,368	-0.02%
2021/11/23	11	42.86	4	43.11	42.50	7	25,959	0.03%
2021/11/22	1	43.50	16	43.33	43.15	-15	27,384	-0.05%
2021/11/19	12	42.98	11	42.77	42.40	1	28,767	0.00%
2021/11/18	8	43.21	9	42.98	43.00	-1	30,998	0.00%
2021/11/17	9	42.54	7.1	43.00	43.05	1.9	31,371	0.01%
2021/11/16	4.1	43.75	20	43.99	44.20	-15.9	32,589	-0.05%
2021/11/15	4	42.85	4	42.59	42.70	0	34,574	0.00%
2021/11/12	18	42.25	15	42.60	42.55	3	35,327	0.01%
2021/11/11	18	43.06	15	43.24	41.50	3	35,478	0.01%
2021/11/10	19	44.04	2	43.20	43.35	17	35,594	0.05%
2021/11/09	24	44.31	29	44.37	43.90	-5	35,942	-0.01%
2021/11/08	6	44.27	4	44.05	44.30	2	35,955	0.01%
2021/11/05	17	43.08	17	42.83	43.30	0	36,121	0.00%
2021/11/04	26	43.85	29	43.37	42.90	-3	36,514	-0.01%
2021/11/03	164	43.78	141	44.83	43.45	23	37,824	0.06%	大買/大賣/
2021/11/02	14	41.35	11.4	41.68	41.10	2.6	38,083	0.01%
2021/11/01	5	41.38	2	41.40	41.10	3	38,111	0.01%
2021/10/29	52	40.69	21	40.57	40.80	31	38,187	0.08%
2021/10/28	17	40.64	14	40.86	40.20	3	38,417	0.01%
2021/10/27	19	40.85	49	40.82	40.65	-30	38,808	-0.08%
2021/10/26	61	41.62	11	41.84	42.00	50	39,488	0.13%
2021/10/25	4	41.75	38	41.56	42.00	-34	40,330	-0.08%
2021/10/22	11	42.08	12	42.09	41.10	-1	40,941	0.00%
2021/10/21	14	43.44	14	43.36	43.30	0	41,212	0.00%
2021/10/20	28	43.53	14	44.24	43.20	14	41,449	0.03%
2021/10/19	26	44.60	12	44.21	44.10	14	41,844	0.03%
2021/10/18	26	44.55	91	44.34	45.65	-65	42,166	-0.15%
2021/10/15	26	44.23	23.1	44.33	44.30	2.9	42,403	0.01%
2021/10/14	18	43.74	18	43.53	44.20	0	42,793	0.00%
2021/10/13	23	45.47	40	45.91	43.50	-17	42,883	-0.04%
2021/10/12	10	46.94	18	45.77	45.90	-8	44,043	-0.02%
2021/10/08	42	48.55	50	48.89	48.70	-8	44,735	-0.02%
2021/10/07	84	47.98	45	48.51	48.50	39	45,111	0.09%
2021/10/06	78	46.06	81	46.03	45.00	-3	45,156	-0.01%
2021/10/05	75	47.82	102	48.17	47.85	-27	45,594	-0.06%	大賣/
2021/10/04	35	48.19	38	48.17	47.00	-3	46,100	-0.01%
2021/10/01	25	55.86	89	55.55	53.00	-64	47,629	-0.13%
2021/09/30	149	57.64	76	57.94	58.40	73	49,158	0.15%	大買/
2021/09/29	30	57.12	30	56.18	54.70	0	48,845	0.00%
2021/09/28	31	55.92	20	56.23	55.50	11	48,637	0.02%
2021/09/27	30	58.34	31	58.38	58.20	-1	48,523	0.00%
2021/09/24	46	59.35	47	59.02	58.60	-1	48,505	0.00%
2021/09/23	123	59.12	124	58.40	58.10	-1	48,309	0.00%	大買/大賣/
2021/09/22	40	56.87	20	56.84	57.70	20	48,010	0.04%
2021/09/17	161	57.88	145	57.94	58.00	16	47,987	0.03%	大買/大賣/
2021/09/16	61	57.82	54	57.61	57.30	7	47,791	0.01%
2021/09/15	108	59.30	160	59.72	59.20	-52	47,790	-0.11%	大買/大賣/
2021/09/14	94	62.26	42	60.49	59.10	52	47,320	0.11%
2021/09/13	74	62.31	73	62.30	61.50	1	47,114	0.00%
2021/09/10	152	60.13	143	60.56	59.80	9	46,563	0.02%	大買/大賣/
2021/09/09	32	59.62	24	59.85	59.90	8	46,502	0.02%
2021/09/08	82	58.14	68.1	58.33	60.30	13.9	48,879	0.03%
2021/09/07	106	58.78	113.5	58.85	57.60	-7.5	50,797	-0.01%	大買/大賣/
2021/09/06	75.1	59.49	85	58.42	55.80	-9.9	52,497	-0.02%
2021/09/03	65	61.47	56	60.85	60.70	9	54,167	0.02%
2021/09/02	76	62.86	105	62.93	63.80	-29	54,218	-0.05%	大賣/
2021/09/01	250.3	62.60	241	63.72	61.90	9.3	55,198	0.02%	大買/大賣/
2021/08/31	83	67.64	126	67.95	67.70	-43	54,516	-0.08%	大賣/
2021/08/30	444.3	67.57	227	68.25	67.00	217.3	53,818	0.40%	大買/大賣/鉅額交易
2021/08/27	95	65.98	100	65.01	64.30	-5	52,661	-0.01%
2021/08/26	125	67.02	104.6	67.14	66.60	20.4	52,777	0.04%	大買/大賣/
2021/08/25	142	64.63	231.2	63.83	65.70	-89.2	52,918	-0.17%	大買/大賣/
2021/08/24	347.4	63.08	380	63.05	63.80	-32.7	52,005	-0.06%	大買/大賣/
2021/08/23	2	57.85	31	59.66	60.50	-29	50,543	-0.06%
2021/08/20	452	54.03	466	54.05	55.00	-14	51,324	-0.03%	大買/大賣/
2021/08/19	522	54.21	570	55.44	51.70	-48	51,051	-0.09%	大買/大賣/
2021/08/18	139	51.01	181	50.54	52.40	-42	50,007	-0.08%	大買/大賣/
2021/08/17	32	49.48	43	49.47	47.70	-11	50,557	-0.02%
2021/08/16	14	49.82	5	49.22	48.50	9	50,984	0.02%
2021/08/13	91	50.54	89	50.23	49.50	2	51,529	0.00%
2021/08/12	7	49.65	6	49.77	50.30	1	51,812	0.00%
2021/08/11	41	49.17	49	49.64	49.10	-8	52,430	-0.02%
2021/08/10	154	51.03	49	51.88	50.40	105	52,970	0.20%	大買/鉅額交易
2021/08/09	274	53.84	269	54.00	52.10	5	52,740	0.01%	大買/大賣/
2021/08/06	110	53.60	1,107.7	54.07	54.10	-997.7	51,535	-1.94%	大買/大賣/鉅額交易
2021/08/05	22	50.10	29	50.00	49.20	-7	51,190	-0.01%
2021/08/04	42	51.19	33	51.39	50.90	9	51,652	0.02%
2021/08/03	38	51.43	39	52.19	51.20	-1	53,098	0.00%
2021/08/02	15	50.60	17	50.23	51.00	-2	53,338	0.00%
2021/07/30	58	51.42	452	53.19	50.00	-394	54,107	-0.73%	大賣/鉅額交易
2021/07/29	74	53.07	234.1	53.59	54.40	-160.1	53,367	-0.30%	大賣/鉅額交易
2021/07/28	118	47.26	113.5	47.48	49.50	4.5	52,449	0.01%	大買/大賣/
2021/07/27	21	49.10	19	47.56	46.50	2	51,673	0.00%
2021/07/26	42	51.33	6	51.95	49.30	36	51,299	0.07%
2021/07/23	26	51.39	23	51.40	53.50	3	50,976	0.01%
2021/07/22	117	49.80	26	49.75	49.85	91	50,458	0.18%	大買/
2021/07/21	736	52.22	64	55.89	51.70	672	49,923	1.35%	大買/鉅額交易
2021/07/20	32	54.99	20	54.68	56.40	12	49,293	0.02%
2021/07/19	12	55.40	20.9	55.76	55.10	-8.9	48,920	-0.02%
2021/07/16	93	57.50	93.2	57.80	55.00	-0.2	48,672	0.00%
2021/07/15	105	53.69	470	55.34	55.90	-365	47,599	-0.77%	大買/大賣/鉅額交易
2021/07/14	71	51.60	67.3	52.28	50.90	3.7	47,513	0.01%
2021/07/13	203	57.20	200.1	59.15	54.40	2.9	46,883	0.01%	大買/大賣/
2021/07/12	131	61.16	24.1	63.15	60.40	106.9	47,094	0.23%	大買/鉅額交易
2021/07/09	62	66.03	37	67.52	62.70	25	46,827	0.05%
2021/07/08	288	72.33	250.4	72.62	68.30	37.6	47,679	0.08%	大買/大賣/
2021/07/07	1,222.2	72.98	175.3	72.71	71.10	1,046.9	46,134	2.27%	大買/大賣/鉅額交易
2021/07/06	10	68.00	37.1	64.47	69.30	-27.1	44,771	-0.06%
2021/07/05	0	0.00	26	64.97	63.00	-26	45,005	-0.06%
2021/07/02	27	69.28	29.2	71.41	67.50	-2.2	45,037	0.00%
2021/07/01	9	67.79	36	66.68	69.00	-27	45,081	-0.06%
2021/06/30	1	60.00	91	60.04	63.90	-90	45,006	-0.20%
2021/06/29	4	60.08	13	60.41	59.00	-9	44,970	-0.02%
2021/06/28	158.1	62.39	103	64.49	62.20	55.1	44,934	0.12%	大買/大賣/
2021/06/25	14	60.67	7	60.07	59.40	7	44,861	0.02%
2021/06/24	30	57.31	153.5	60.57	60.90	-123.5	44,838	-0.28%	大賣/鉅額交易
2021/06/23	43	62.10	2	62.10	62.10	41	44,587	0.09%
2021/06/22	83.7	68.41	151.4	69.32	68.90	-67.7	44,606	-0.15%	大賣/
2021/06/21	121.5	62.28	212.8	63.79	63.80	-91.3	44,233	-0.21%	大買/大賣/
2021/06/18	156.4	54.85	102	55.05	58.00	54.4	45,082	0.12%	大買/大賣/
2021/06/17	2,039	50.94	1,177.9	51.83	52.80	861.1	45,290	1.90%	大買/大賣/鉅額交易
2021/06/16	365.1	46.86	401.6	47.61	48.05	-36.5	42,907	-0.09%	大買/大賣/
2021/06/15	1,177	42.29	628	43.09	43.70	549	40,585	1.35%	大買/大賣/鉅額交易
2021/06/11	364	38.96	671	39.27	39.75	-307	37,979	-0.81%	大買/大賣/鉅額交易
2021/06/10	173	35.35	81	36.53	36.15	92	36,106	0.25%	大買/
2021/06/09	249	38.00	235	37.53	36.60	14	35,605	0.04%	大買/大賣/
2021/06/08	7	36.06	746	36.89	36.90	-739	33,536	-2.20%	大賣/鉅額交易
2021/06/07	27	34.47	58	33.93	33.55	-31	33,183	-0.09%
2021/06/04	73	37.57	148.1	37.02	35.45	-75.1	32,705	-0.23%	大賣/
2021/06/03	156	38.40	229.1	38.52	38.30	-73.1	32,180	-0.23%	大買/大賣/
2021/06/02	157.1	38.66	177	38.89	37.70	-19.9	31,370	-0.06%	大買/大賣/
2021/06/01	54	35.55	25	36.26	36.60	29	29,844	0.10%
2021/05/31	1,120	36.10	95	36.54	35.20	1,025	29,322	3.50%	大買/鉅額交易
2021/05/28	278	36.33	257.1	36.33	36.25	20.9	28,468	0.07%	大買/大賣/
2021/05/27	127.1	36.40	98	35.98	35.55	29.1	27,260	0.11%	大買/
2021/05/26	134	34.44	186	33.65	34.70	-52	26,202	-0.20%	大買/大賣/
2021/05/25	235.2	34.82	142.6	33.73	33.00	92.6	25,070	0.37%	大買/大賣/
2021/05/24	64	32.47	116.3	33.14	33.25	-52.3	23,739	-0.22%	大賣/
2021/05/21	33	29.29	43.4	29.29	30.25	-10.4	23,232	-0.04%
2021/05/20	110.6	28.30	92	27.59	27.50	18.6	22,566	0.08%	大買/
2021/05/19	150	28.17	152.5	28.03	27.90	-2.5	22,070	-0.01%	大買/大賣/
2021/05/18	114.5	26.83	156	26.64	26.95	-41.5	21,209	-0.20%	大買/大賣/
2021/05/17	13	25.37	0	0.00	25.20	13	20,287	0.06%
2021/05/14	51	29.36	111	28.67	27.95	-60	19,953	-0.30%	大賣/
2021/05/13	42	31.56	43.2	31.20	31.05	-1.2	19,467	-0.01%
2021/05/12	70	36.79	50.1	36.80	34.45	19.9	19,082	0.10%
2021/05/11	314	37.29	331.2	38.07	38.25	-17.2	18,559	-0.09%	大買/大賣/
2021/05/10	148	34.45	127.2	33.98	35.55	20.8	16,953	0.12%	大買/大賣/
2021/05/07	133.2	30.60	195	30.80	32.35	-61.8	16,299	-0.38%	大買/大賣/
2021/05/06	3	28.17	47	29.23	29.45	-44	15,030	-0.29%
2021/05/05	10	27.30	34	25.77	28.15	-24	14,974	-0.16%
2021/05/04	6	26.10	6	29.00	26.10	0	14,922	0.00%
2021/05/03	1	30.10	8	29.95	29.00	-7	14,944	-0.05%
2021/04/29	3	28.00	1	28.00	29.00	2	14,880	0.01%
2021/04/28	1	28.15	0	0.00	28.30	1	14,931	0.01%
2021/04/27	4	28.49	4	28.86	28.85	0	14,965	0.00%
2021/04/26	6	27.82	15	26.76	28.85	-9	14,986	-0.06%
2021/04/23	0	0.00	55	27.01	27.00	-55	14,973	-0.37%
2021/04/22	44	34.22	81	34.66	30.00	-37	15,665	-0.24%
2021/04/21	92.1	32.24	42	33.01	33.30	50.1	15,530	0.32%
2021/04/20	143.2	29.94	125.9	29.97	30.30	17.3	15,294	0.11%	大買/大賣/
2021/04/19	99	26.76	42.8	26.80	27.55	56.2	14,488	0.39%
2021/04/16	108	24.15	79	23.76	25.05	29	14,367	0.20%	大買/
2021/04/15	43	23.02	55	22.85	22.80	-12	13,506	-0.09%
2021/04/14	200	22.27	247	22.55	23.00	-47	13,125	-0.36%	大買/大賣/
2021/04/13	47	20.86	120	20.90	21.65	-73	11,426	-0.64%	大賣/
2021/04/12	110	19.62	181.8	20.12	19.70	-71.8	10,992	-0.65%	大買/大賣/
2021/04/09	194	18.73	49.6	19.36	18.80	144.4	10,562	1.37%	大買/鉅額交易
2021/04/08	8	19.50	18	19.70	19.65	-10	10,215	-0.10%
2021/04/07	10	18.63	19	19.05	19.35	-9	10,214	-0.09%
2021/04/06	21	18.11	0	0.00	18.10	21	10,228	0.21%
2021/04/01	14	17.96	9	18.20	18.00	5	10,401	0.05%
2021/03/31	1	17.80	1	18.25	18.00	0	10,538	0.00%
2021/03/30	2	17.90	22	17.66	17.65	-20	10,717	-0.19%
2021/03/29	1	18.60	5	18.50	18.20	-4	11,215	-0.04%
2021/03/26	21.1	17.62	0	0.00	17.75	21.1	11,431	0.18%
2021/03/25	24.6	16.73	3	16.80	16.45	21.6	11,419	0.19%
2021/03/24	36.3	17.12	15	16.90	17.15	21.3	11,581	0.18%
2021/03/23	160	18.44	104	18.42	17.55	56	11,514	0.49%	大買/大賣/
2021/03/22	571	18.50	80	18.62	18.75	491	10,458	4.69%	大買/鉅額交易
2021/03/19	42	16.37	36.1	16.93	17.05	5.9	9,986	0.06%
2021/03/18	28	14.71	41.1	14.71	15.50	-13.1	9,503	-0.14%
2021/03/17	20	13.90	17	13.89	14.10	3	9,043	0.03%
2021/03/16	22	13.62	34.2	13.54	13.85	-12.2	8,790	-0.14%
2021/03/15	46	12.26	66.2	12.35	12.75	-20.2	8,337	-0.24%
2021/03/12	0	0.00	92	11.75	11.60	-92	8,069	-1.14%
2021/03/11	46	11.95	24	12.12	11.75	22	8,026	0.27%
2021/03/10	2	11.90	1	11.85	11.70	1	7,905	0.01%
2021/03/09	2	11.68	3	11.82	11.80	-1	7,881	-0.01%
2021/03/08	0	0.00	8	11.84	11.65	-8	7,835	-0.10%
2021/03/05	120	11.72	20	11.64	11.45	100	7,790	1.28%	大買/
2021/03/04	105	11.59	7	11.62	11.75	98	7,710	1.27%	大買/
2021/03/03	2	11.30	22	11.33	11.45	-20	7,697	-0.26%
2021/03/02	29	11.70	10	11.45	11.30	19	7,715	0.25%
2021/02/26	8	11.66	9	11.67	11.70	-1	7,669	-0.01%
2021/02/25	8	11.81	15	11.88	11.65	-7	7,613	-0.09%
2021/02/24	4	11.83	1	11.60	11.65	3	7,539	0.04%
2021/02/23	20	12.21	30	12.42	11.90	-10	7,470	-0.13%
2021/02/22	15	11.94	8	12.04	12.10	7	7,259	0.10%
2021/02/19	16	11.77	15.1	11.95	11.50	0.9	7,117	0.01%
2021/02/18	0	0.00	35.5	11.34	11.35	-35.5	6,852	-0.52%
2021/02/17	13	10.23	0	0.00	10.35	13	6,787	0.19%
2021/02/05	6	9.91	0	0.00	9.90	6	6,741	0.09%
2021/02/02	4	10.34	2	10.35	10.35	2	7,029	0.03%
2021/01/28	0	0.00	2	10.25	10.25	-2	7,253	-0.03%
2021/01/27	25.5	10.00	5	10.00	9.96	20.5	7,213	0.28%
2021/01/26	8	10.24	5	10.30	10.15	3	7,288	0.04%
2021/01/25	8	10.68	4	10.98	10.75	4	7,238	0.06%
2021/01/22	0	0.00	5	10.05	10.25	-5	7,138	-0.07%
2021/01/21	3	9.99	1	10.15	9.72	2	7,113	0.03%
2021/01/20	0	0.00	1	10.40	9.56	-1	7,016	-0.01%
2021/01/19	16	10.52	3	10.85	10.45	13	6,930	0.19%
2021/01/18	9	10.32	4	11.00	11.00	5	6,890	0.07%
2021/01/15	391	12.15	377	12.88	11.20	14	6,737	0.21%	大買/大賣/
2021/01/14	3	11.77	119	11.88	12.35	-116	5,819	-1.99%	大賣/鉅額交易
2021/01/13	49	11.40	110	11.70	11.25	-61	5,699	-1.07%	大賣/
2021/01/12	92	11.94	52	12.65	12.05	40	5,508	0.73%
2021/01/11	1	12.45	103	12.49	12.85	-102	5,484	-1.86%	大賣/鉅額交易
2021/01/08	0	0.00	102	11.73	12.40	-102	5,448	-1.87%	大賣/鉅額交易
2021/01/07	69	11.55	96	12.10	11.40	-27	5,419	-0.50%
2021/01/06	33	12.45	0	0.00	12.20	33	5,345	0.62%
2021/01/05	71	12.72	14	12.81	13.00	57	5,299	1.08%
2021/01/04	0	0.00	40	13.18	13.10	-40	5,336	-0.75%
2020/12/31	3	12.55	22	12.83	13.00	-19	5,289	-0.36%
2020/12/30	83	12.53	31	12.70	12.70	52	5,236	0.99%
2020/12/29	38	14.66	17	14.31	13.20	21	5,090	0.41%
2020/12/28	96	13.92	119.9	14.29	14.50	-23.9	4,900	-0.49%	大賣/
2020/12/25	90	12.97	39	13.03	13.20	51	4,643	1.10%
2020/12/24	111.2	12.34	35	12.33	12.40	76.2	4,435	1.72%	大買/
2020/12/23	121	11.13	45	10.93	11.95	76	4,179	1.82%	大買/
2020/12/22	14	10.95	49	10.95	10.90	-35	3,646	-0.96%
2020/12/21	30	9.98	2	9.98	9.98	28	3,314	0.84%
2020/12/18	12	8.83	19	8.99	9.08	-7	3,239	-0.22%
2020/12/17	101	8.28	142	8.32	8.26	-41	3,017	-1.36%	大買/大賣/
2020/12/16	2	8.26	12	8.36	8.48	-10	2,959	-0.34%
2020/12/15	71	8.29	4	8.38	8.03	67	2,864	2.34%
2020/12/14	12	7.93	0	0.00	7.94	12	2,668	0.45%
2020/12/11	0	0.00	10	7.34	7.33	-10	2,575	-0.39%
2020/12/08	3	7.80	9	7.69	7.79	-6	2,572	-0.23%
2020/12/04	0	7.37	0	0.00	7.37	0	2,501	0.00%
2020/12/03	0	0.00	0	7.53	7.41	0	2,640	0.00%
2020/12/01	1	7.50	0	0.00	7.53	1	2,731	0.04%
2020/11/27	0	0.00	42	7.42	7.50	-42	2,719	-1.54%
2020/11/26	40	7.52	0.7	7.41	7.57	39.3	2,822	1.39%
2020/11/25	0	0.00	3	7.37	7.32	-3	2,833	-0.11%
2020/11/23	0	0.00	1	7.24	7.18	-1	2,789	-0.04%
2020/11/10	52	7.94	12	7.55	7.20	40	2,747	1.46%
2020/11/09	5	7.45	0	0.00	7.29	5	2,431	0.21%
2020/11/06	5	7.18	2	7.22	7.18	3	2,383	0.13%
2020/11/05	2	7.35	5	7.15	7.19	-3	2,383	-0.13%
2020/11/03	5	7.02	0	0.00	6.95	5	2,005	0.25%
2020/10/27	0	0.00	0.4	7.10	7.19	-0.4	1,782	-0.02%
2020/10/26	100	7.30	15	7.17	7.39	85	1,757	4.84%
2020/10/23	0	0.00	28	6.83	6.83	-28	1,655	-1.69%
2020/10/12	1	7.00	1	6.80	6.60	0	1,669	0.00%
2020/10/08	0	0.00	1	6.88	6.86	-1	1,587	-0.06%
2020/10/05	11	6.91	0	0.00	6.93	11	1,604	0.69%
2020/09/29	0	0.00	3	6.78	6.75	-3	1,639	-0.18%
2020/09/24	3	6.70	5	6.72	6.57	-2	1,825	-0.11%
2020/09/16	0	0.00	0.2	7.03	7.07	-0.2	1,816	-0.01%
2020/09/14	0	0.00	14	7.45	7.05	-14	1,842	-0.76%
2020/09/11	0	0.00	52	7.31	7.23	-52	1,823	-2.85%
2020/09/09	20	7.77	4	7.75	7.92	16	1,807	0.89%
2020/09/08	12	7.99	22	8.01	7.85	-10	1,773	-0.56%
2020/09/07	57	7.41	18	7.46	7.63	39	1,641	2.38%
2020/09/04	8	6.90	0	0.00	6.94	8	1,562	0.51%
2020/09/03	6	7.09	10	7.13	7.08	-4	1,587	-0.25%
2020/09/02	31	7.20	13	7.19	7.11	18	1,693	1.06%
2020/09/01	13	7.29	12	7.36	7.30	1	1,740	0.06%
2020/08/31	5	6.67	3	6.88	6.98	2	1,627	0.12%
2020/08/26	0	0.00	1	6.55	6.46	-1	1,574	-0.06%
2020/08/17	0	0.00	2	6.50	6.42	-2	1,500	-0.13%
2020/08/13	5	6.28	0	0.00	6.17	5	1,470	0.34%
2020/08/12	1	6.30	0	0.00	6.17	1	1,474	0.07%
2020/07/20	0	0.00	2.3	6.41	6.43	-2.3	1,496	-0.16%
2020/07/16	0.4	6.37	0	0.00	6.41	0.4	1,496	0.03%
2020/07/15	0	0.00	0.4	6.40	6.41	-0.4	1,493	-0.02%
2020/07/14	0	0.00	0.7	6.35	6.40	-0.7	1,508	-0.05%
2020/07/10	0	0.00	2	6.47	6.47	-2	1,534	-0.13%
2020/07/08	2	6.76	0	0.00	6.76	2	1,498	0.13%
2020/07/07	2	6.91	30	7.06	6.91	-28	1,477	-1.90%
2020/07/06	5	7.18	3	7.11	7.09	2	1,472	0.14%
2020/07/03	26	7.04	12	7.03	6.90	14	1,429	0.98%
2020/06/24	3	6.53	0	0.00	6.52	3	1,191	0.25%
2020/06/23	0	0.00	10	6.46	6.61	-10	1,181	-0.85%
2020/06/19	0	0.00	1	6.59	6.54	-1	1,151	-0.09%
2020/06/18	1	6.63	22	6.56	6.54	-21	1,123	-1.87%
2020/06/17	20	6.47	2	6.53	6.53	18	1,107	1.63%
2020/06/15	30	6.17	0	0.00	6.17	30	1,052	2.85%
2020/06/12	0	0.00	3	6.10	6.21	-3	1,048	-0.29%
2020/06/11	3	6.22	1	6.62	6.13	2	1,049	0.19%
2020/06/10	11	6.43	16	6.51	6.40	-5	1,019	-0.49%
2020/06/09	17	6.64	7	6.69	6.55	10	984	1.02%
2020/06/08	3	6.26	1	6.34	6.34	2	853	0.23%
2020/06/04	2	5.25	0	0.00	5.25	2	717	0.28%
2020/06/01	0	0.00	2	5.14	5.16	-2	702	-0.28%
2020/05/29	2	5.05	0	0.00	5.06	2	689	0.29%
2020/05/25	0	0.00	4	5.03	5.05	-4	661	-0.60%
2020/05/22	3.9	5.04	0	0.00	5.04	3.9	652	0.60%
2020/05/21	1	5.03	0	0.00	5.06	1	647	0.15%
2020/05/11	3	5.67	2	5.67	5.65	1	561	0.18%
2020/05/08	0	0.00	5	5.57	5.55	-5	554	-0.90%
2020/05/07	0	0.00	1	5.67	5.60	-1	550	-0.18%
2020/05/06	4	5.65	0	0.00	5.68	4	547	0.73%
2020/05/05	2	5.69	2	5.75	5.78	0	547	0.00%
2020/05/04	2	5.68	4	5.75	5.80	-2	542	-0.37%
2020/04/30	6	5.81	4	5.85	5.88	2	539	0.37%
2020/04/29	4	5.72	0	0.00	5.70	4	541	0.74%
2020/04/13	0.6	4.97	0	0.00	4.97	0.6	412	0.15%
2020/04/06	1	4.52	0	0.00	4.55	1	382	0.26%
2020/03/10	0	0.00	0.7	6.54	6.59	-0.7	269	-0.26%
2020/03/06	1	6.93	0	0.00	6.85	1	250	0.40%
2020/02/19	10	6.93	0	0.00	6.93	10	233	4.28%
2020/01/07	1	8.00	0	0.00	8.03	1	175	0.57%
2020/01/06	0	0.00	0	8.00	8.02	0	176	-0.01%
2019/12/31	0	0.00	0.5	8.05	8.10	-0.5	174	-0.31%
2019/12/27	0	0.00	5	8.04	8.03	-5	170	-2.93%
2019/10/07	1	8.61	0	0.00	8.61	1	246	0.41%
2019/10/01	0	0.00	1	8.60	8.56	-1	259	-0.38%
2019/09/12	0	0.00	8	8.86	8.88	-8	285	-2.80%
2019/08/23	0	0.00	10.1	8.63	8.72	-10.1	293	-3.46%
2019/08/08	0	0.00	0.9	9.00	9.04	-0.9	322	-0.28%
2019/07/23	0	0.00	14	9.39	9.46	-14	323	-4.33%
2019/07/19	10	9.31	0	0.00	9.30	10	301	3.32%
2019/07/18	5	9.37	2	9.30	9.13	3	291	1.03%
2019/07/01	2	8.72	0	0.00	8.69	2	267	0.75%
2019/06/28	0	0.00	10	8.63	8.62	-10	274	-3.64%
2019/06/26	1	8.53	0	0.00	8.56	1	288	0.35%
2019/06/20	0	0.00	5	8.50	8.49	-5	304	-1.64%
2019/06/19	0	0.00	10	8.40	8.49	-10	303	-3.29%
2019/05/29	0	0.00	0.7	8.42	8.49	-0.7	331	-0.20%
2019/05/17	3	8.70	0	0.00	8.64	3	375	0.80%
2019/04/22	0	9.43	0	0.00	9.48	0	403	0.00%
2019/04/16	3	9.53	0	0.00	9.53	3	407	0.74%
2019/04/15	3	9.67	0	0.00	9.72	3	404	0.74%
2019/04/08	0	0.00	5.2	9.69	9.74	-5.2	441	-1.17%
2019/04/03	1	9.62	0	0.00	9.69	1	472	0.21%
2019/04/02	0	0.00	0.3	9.62	9.68	-0.3	488	-0.06%
2019/04/01	0	9.70	7	9.83	9.82	-7	483	-1.45%
2019/03/19	0	10.70	0	0.00	10.80	0	481	0.00%
2019/03/12	0.3	10.40	0	0.00	10.45	0.3	521	0.07%
2019/03/05	1	10.50	0	0.00	10.50	1	553	0.18%
2019/02/25	0	0.00	4	10.55	10.40	-4	566	-0.71%
2019/02/13	2	7.16	0	0.00	7.15	2	550	0.36%
2019/01/22	1	7.42	0	0.00	7.42	1	518	0.19%
2019/01/04	0	0.00	3	7.40	7.45	-3	780	-0.38%
2018/12/17	1	7.45	0	0.00	7.43	1	704	0.14%
2018/12/03	1	7.63	0	0.00	7.62	1	678	0.15%
2018/11/30	1	7.46	0	0.00	7.48	1	668	0.15%
2018/11/28	1	7.38	0	0.00	7.66	1	660	0.15%
2018/11/27	1	7.27	0	0.00	7.27	1	621	0.16%
2018/11/14	20	7.23	0	0.00	7.30	20	700	2.86%
2018/10/26	1	7.45	0	0.00	7.34	1	865	0.12%
2018/10/25	1	7.43	0	0.00	7.50	1	860	0.12%
2018/10/23	3	7.89	0	0.00	7.86	3	843	0.36%
2018/10/19	1	8.32	33	8.27	8.24	-32	814	-3.93%
2018/10/18	28	8.22	45	8.02	8.42	-17	760	-2.23%
2018/10/16	31	8.19	5	8.15	7.93	26	726	3.58%
2018/09/28	1	7.95	0	0.00	8.02	1	670	0.15%
2018/09/27	0	0.00	0.1	7.93	7.93	-0.1	673	-0.01%
2018/09/11	0	0.00	11	7.91	7.92	-11	867	-1.27%
2018/09/10	0	0.00	1	7.88	7.92	-1	867	-0.12%
2018/09/07	0	0.00	1	8.02	8.01	-1	862	-0.12%
2018/09/05	0	0.00	1	8.06	8.05	-1	863	-0.12%
2018/08/31	0	0.00	3	8.06	8.01	-3	869	-0.34%
2018/08/30	0	0.00	1	8.22	8.18	-1	871	-0.11%
2018/08/23	44	8.21	10	8.24	8.21	34	917	3.71%
2018/08/22	21	8.03	0	0.00	8.06	21	885	2.37%
2018/08/21	1	7.99	2	8.09	8.00	-1	881	-0.11%
2018/08/10	0	0.00	5	7.68	7.67	-5	851	-0.59%
2018/08/09	0	0.00	2	7.72	7.80	-2	853	-0.23%
2018/08/08	1	7.82	0	0.00	7.92	1	835	0.12%
2018/08/07	22	8.02	10	8.17	8.00	12	820	1.46%
2018/08/06	0	0.00	1	7.73	7.72	-1	757	-0.13%
2018/07/30	1	7.50	0	0.00	7.55	1	795	0.13%
2018/07/25	1	7.48	0	0.00	7.48	1	829	0.12%
2018/07/24	3	7.59	4	7.59	7.58	-1	823	-0.12%
2018/06/11	0.1	7.52	0	0.00	7.60	0.1	1,277	0.01%
2018/06/01	1	7.45	0	0.00	7.45	1	1,192	0.08%
2018/05/18	0	0.00	7	7.50	7.42	-7	1,112	-0.63%
2018/05/17	0	0.00	1	7.58	7.34	-1	1,112	-0.09%
2018/05/16	2	7.60	0	0.00	7.59	2	1,101	0.18%
2018/05/14	0	0.00	2	7.55	7.60	-2	1,118	-0.18%
2018/05/11	2	7.69	10	7.67	7.72	-8	1,107	-0.72%
2018/05/10	0	0.00	10	7.87	7.70	-10	1,101	-0.91%
2018/05/07	0	0.00	10	8.00	8.03	-10	1,079	-0.93%
2018/05/04	133	7.66	164	7.82	7.83	-31	1,047	-2.96%	大買/大賣/
2018/04/30	0	0.00	5	7.43	7.40	-5	1,011	-0.49%
2018/04/27	0	0.00	2.4	7.36	7.38	-2.4	1,008	-0.24%
2018/04/26	0	0.00	10	7.36	7.34	-10	1,013	-0.99%
2018/04/25	0	0.00	7	7.31	7.34	-7	1,012	-0.69%
2018/04/23	0	0.00	5	7.36	7.38	-5	1,013	-0.49%
2018/04/18	0	0.00	1	7.39	7.44	-1	1,011	-0.10%
2018/04/11	0	0.00	5	7.42	7.49	-5	1,018	-0.49%
2018/04/10	0	0.00	5	7.23	7.39	-5	1,012	-0.49%
2018/04/09	2	7.19	10	7.19	7.30	-8	1,024	-0.78%
2018/04/03	0	0.00	5	7.20	7.17	-5	1,073	-0.47%
2018/03/26	4	7.35	150	7.29	7.40	-146	987	-14.78%	大賣/鉅額交易
2018/03/23	153	7.20	0	0.00	7.17	153	677	22.58%	大買/鉅額交易
2018/03/08	0	0.00	3	8.73	8.76	-3	497	-0.60%
2018/02/06	0	0.00	7	9.03	8.56	-7	548	-1.28%
2018/01/24	0	0.00	5	9.18	9.20	-5	531	-0.94%
2018/01/17	4	9.22	0	0.00	9.36	4	520	0.77%
2018/01/16	2	9.25	0	0.00	9.25	2	528	0.38%
2018/01/09	10	9.55	3	9.43	9.40	7	516	1.36%
2018/01/05	3	9.33	0	0.00	9.39	3	495	0.61%
2018/01/03	0	0.00	2	9.52	9.31	-2	477	-0.42%
2018/01/02	0	0.00	4	9.56	9.54	-4	454	-0.88%