四維航 (5608)-華南永昌-斗六券商分點個股進出

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
21.30
漲跌
▼0.65
漲幅
-2.96%
成交量
7,049張
產業
上市航運類股
723人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－華南永昌-斗六券商分點個股進出

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

華南永昌-斗六券商分點個股進出
華南永昌-斗六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
2024/05/17	0	0.00	1	21.40	21.30	-1	4,658	-0.02%
2024/05/15	22	21.98	20	21.65	21.70	2	4,428	0.05%
2024/05/14	0	0.00	1	21.90	22.00	-1	4,119	-0.02%
2024/05/13	5	21.79	5	21.42	21.35	0	3,602	0.00%
2024/05/10	2	20.23	4	20.80	20.75	-2	3,189	-0.06%
2024/05/09	0	0.00	4	20.30	20.30	-4	2,889	-0.14%
2024/05/08	3	20.62	2	20.60	19.85	1	2,730	0.04%
2024/05/07	18	19.73	0	0.00	19.70	18	2,422	0.74%
2024/05/03	0	0.00	6	19.75	19.55	-6	2,347	-0.26%
2024/05/02	0	0.00	10	19.73	19.70	-10	2,310	-0.43%
2024/04/30	5	19.94	0	0.00	20.10	5	2,282	0.22%
2024/04/26	2	19.45	1	19.50	19.35	1	2,060	0.05%
2024/04/24	0	0.00	1	18.80	18.85	-1	1,990	-0.05%
2024/04/22	1	18.70	23	19.06	18.55	-22	2,014	-1.09%
2024/04/18	0	0.00	103	18.48	18.40	-103	1,890	-5.45%	大賣/鉅額交易
2024/04/12	0	0.00	1	19.15	19.45	-1	1,975	-0.05%
2024/04/10	0	0.00	1	18.60	18.55	-1	2,156	-0.05%
2024/04/09	5	18.74	0	0.00	18.65	5	2,212	0.23%
2024/03/28	0	0.00	2	18.48	18.40	-2	2,567	-0.08%
2024/03/27	0	0.00	1	18.50	18.45	-1	2,659	-0.04%
2024/03/26	1	18.60	1	18.85	18.55	0	2,817	0.00%
2024/03/25	0	0.00	1	19.00	19.05	-1	2,837	-0.04%
2024/03/22	2	18.95	0	0.00	19.05	2	2,906	0.07%
2024/03/18	2	19.05	0	0.00	19.20	2	3,222	0.06%
2024/03/15	5	18.80	0	0.00	19.65	5	3,269	0.15%
2024/03/05	1	20.20	0	0.00	20.10	1	6,441	0.02%
2024/02/27	1	19.75	1	19.45	19.30	0	7,128	0.00%
2024/02/23	1	20.15	6	19.86	19.65	-5	7,108	-0.07%
2024/02/16	0	0.00	1	19.25	19.20	-1	6,943	-0.01%
2024/02/15	0	0.00	1	19.05	19.05	-1	6,941	-0.01%
2024/02/05	1	18.75	0	0.00	18.85	1	6,951	0.01%
2024/02/02	1	19.10	0	0.00	19.05	1	6,947	0.01%
2024/02/01	1	19.55	1	19.45	19.55	0	6,923	0.00%
2024/01/30	1	19.25	3	19.30	19.35	-2	6,918	-0.03%
2024/01/29	0	0.00	1	19.65	19.65	-1	6,912	-0.01%
2024/01/22	0	0.00	1	19.40	19.45	-1	6,907	-0.01%
2024/01/17	1	19.10	1	19.05	19.10	0	6,882	0.00%
2024/01/15	0	0.00	2	20.20	20.00	-2	6,851	-0.03%
2024/01/12	1	20.10	0	0.00	20.00	1	6,861	0.01%
2024/01/11	1	19.90	0	0.00	19.90	1	6,897	0.01%
2024/01/09	1	20.60	0.2	20.52	20.30	0.8	6,893	0.01%
2024/01/08	1	21.40	0	0.00	21.30	1	6,839	0.01%
2024/01/05	1	21.55	1	21.45	21.70	0	6,793	0.00%
2024/01/04	1	21.05	1	21.55	21.55	0	6,685	0.00%
2024/01/03	0	0.00	2	20.90	20.95	-2	6,539	-0.03%
2023/12/26	1	20.85	1	21.10	20.95	0	6,427	0.00%
2023/12/25	3	20.43	0	0.00	20.40	3	6,355	0.05%
2023/12/22	0	0.00	2	21.80	21.90	-2	6,274	-0.03%
2023/12/21	20	21.95	49	21.30	22.10	-29	6,181	-0.47%
2023/12/19	1	21.80	0	0.00	21.40	1	5,989	0.02%
2023/12/18	6	22.04	52	21.31	21.70	-46	5,966	-0.77%
2023/12/15	1	21.25	50	21.30	21.25	-49	5,984	-0.82%
2023/12/14	0	0.00	1	21.10	21.10	-1	6,033	-0.02%
2023/12/13	2	21.90	8	21.84	21.65	-6	6,061	-0.10%
2023/12/12	7	22.03	46	21.81	21.65	-39	6,318	-0.62%
2023/12/11	2	22.05	2	21.90	22.00	0	6,362	0.00%
2023/12/08	5	22.41	3	22.28	22.15	2	6,290	0.03%
2023/12/07	92	22.77	10	22.85	22.50	82	6,127	1.34%
2023/12/06	15	23.25	1.2	23.36	23.55	13.8	5,917	0.23%
2023/12/05	294	24.16	124.3	24.14	24.00	169.8	5,593	3.03%	大買/大賣/鉅額交易
2023/12/04	17	22.40	2	22.93	23.35	15	4,171	0.36%
2023/12/01	163	21.28	143	21.30	21.25	20	3,637	0.55%	大買/大賣/
2023/11/30	1	20.00	52	20.46	19.95	-51	3,249	-1.57%
2023/11/29	44	19.57	0	0.00	19.80	44	3,115	1.41%
2023/11/28	0	0.00	70	20.20	20.20	-70	2,523	-2.77%
2023/11/27	0	0.00	3	18.47	18.40	-3	2,339	-0.13%
2023/11/21	1	17.90	0	0.00	17.95	1	2,395	0.04%
2023/11/17	2	18.10	2	17.95	18.00	0	2,569	0.00%
2023/11/16	0	0.00	16	17.70	17.85	-16	2,711	-0.59%
2023/11/15	2	17.50	1	17.60	17.65	1	3,188	0.03%
2023/11/14	0	0.00	1	17.50	17.45	-1	3,318	-0.03%
2023/11/10	0	0.00	2	17.60	17.60	-2	3,337	-0.06%
2023/10/31	3	17.85	4	18.06	17.70	-1	3,556	-0.03%
2023/10/30	1	18.10	1	17.95	18.15	0	3,575	0.00%
2023/10/27	3	18.15	1	18.15	18.10	2	3,587	0.06%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/24	5	18.15	1	18.25	18.25	4	3,782	0.11%
2023/10/23	1	18.25	0	0.00	18.25	1	3,799	0.03%
2023/10/20	0.1	18.30	0	0.00	18.60	0.1	3,806	0.00%
2023/10/18	5	18.50	0	0.00	18.55	5	3,807	0.13%
2023/10/17	0	0.00	2	18.63	18.55	-2	3,792	-0.05%
2023/10/16	2	18.95	0	0.00	18.70	2	3,798	0.05%
2023/10/13	2	19.10	2	19.10	18.95	0	3,845	0.00%
2023/10/11	0	19.45	0	0.00	19.10	0	3,896	0.00%
2023/10/06	2	19.45	2	19.55	19.60	0	3,913	0.00%
2023/10/04	2	18.93	2	19.08	19.15	0	3,898	0.00%
2023/10/03	0	0.00	2	19.00	18.85	-2	3,888	-0.05%
2023/09/28	4	19.70	0	0.00	19.70	4	3,856	0.10%
2023/09/27	1	20.25	1	19.70	19.65	0	3,860	0.00%
2023/09/22	9	19.87	0	0.00	19.90	9	3,917	0.23%
2023/09/21	10	19.95	0	0.00	20.00	10	3,909	0.26%
2023/09/20	12	20.53	7	20.71	20.45	5	3,869	0.13%
2023/09/19	0	0.00	0.1	20.70	20.65	-0.1	3,679	0.00%
2023/09/18	10	20.40	10	20.70	20.55	0	3,597	0.00%
2023/09/15	1	20.75	30	20.54	20.55	-29	3,512	-0.83%
2023/09/13	1	18.80	0	0.00	18.95	1	3,091	0.03%
2023/09/07	6	18.95	0	0.00	18.90	6	3,159	0.19%
2023/09/06	0	0.00	5	19.35	19.20	-5	3,152	-0.16%
2023/09/05	6	19.43	7	19.41	19.45	-1	3,160	-0.03%
2023/09/04	3	19.00	3	19.35	19.35	0	3,185	0.00%
2023/08/31	6	19.20	0	0.00	19.15	6	3,179	0.19%
2023/08/30	0.2	19.47	0	0.00	19.25	0.2	3,199	0.00%
2023/08/29	6	19.45	0	0.00	19.65	6	3,199	0.19%
2023/08/28	20	19.45	5	19.50	19.15	15	3,217	0.47%
2023/08/25	10	19.60	0	0.00	19.65	10	3,188	0.31%
2023/08/24	21	19.70	0	0.00	19.70	21	3,164	0.66%
2023/08/23	61	20.16	0	0.00	20.25	61	3,126	1.95%
2023/08/22	0	0.00	2	20.45	20.45	-2	3,054	-0.07%
2023/08/21	31	20.02	2	19.75	20.10	29	2,924	0.99%
2023/08/18	0	0.00	10	20.40	20.40	-10	2,443	-0.41%
2023/08/15	0	0.00	1	18.15	18.15	-1	2,295	-0.04%
2023/08/14	0.1	18.00	1	17.60	17.55	-0.9	2,277	-0.04%
2023/08/11	4.1	18.05	2	18.15	18.10	2.1	2,244	0.09%
2023/08/02	5	19.70	0	0.00	19.40	5	2,161	0.23%
2023/07/19	27	20.26	4	20.43	20.10	23	1,989	1.16%
2023/07/18	6	20.64	4	20.49	20.40	2	2,023	0.10%
2023/07/17	3	22.55	0	0.00	22.45	3	1,979	0.15%
2023/07/12	26.1	22.35	0	0.00	22.30	26.1	2,005	1.30%
2023/07/05	1.2	23.44	1	23.45	23.40	0.2	2,125	0.01%
2023/07/03	1	23.50	0	0.00	23.50	1	2,209	0.05%
2023/06/28	0	0.00	0.5	22.75	22.60	-0.5	2,201	-0.02%
2023/06/27	1	23.10	0	0.00	22.90	1	2,254	0.04%
2023/06/26	2	23.10	1	23.05	23.10	1	2,323	0.04%
2023/06/16	0	23.80	1	23.80	23.75	-1	2,554	-0.04%
2023/06/15	0	23.70	0	0.00	23.65	0	2,577	0.00%
2023/06/14	0	0.00	2	23.63	23.65	-2	2,633	-0.08%
2023/06/13	1	23.20	0	0.00	23.15	1	2,765	0.04%
2023/05/30	0	0.00	10	22.95	22.90	-10	5,964	-0.17%
2023/05/26	0	0.00	20	23.25	23.00	-20	8,096	-0.25%
2023/05/25	1	23.60	0	0.00	23.50	1	8,546	0.01%
2023/05/22	0	0.00	31	23.56	23.95	-31	8,707	-0.36%
2023/05/18	0	0.00	1	23.65	23.65	-1	8,712	-0.01%
2023/05/17	2	23.85	0	0.00	23.75	2	8,721	0.02%
2023/05/15	1	23.80	2	23.70	23.75	-1	8,803	-0.01%
2023/05/10	0	0.00	1	23.85	24.10	-1	8,858	-0.01%
2023/05/08	0	0.00	1	23.45	23.40	-1	8,844	-0.01%
2023/05/05	1	24.30	0	0.00	24.40	1	8,932	0.01%
2023/05/04	1	24.30	0	0.00	24.35	1	8,990	0.01%
2023/05/03	3	24.45	0	0.00	24.30	3	9,031	0.03%
2023/04/28	30	25.20	0	0.00	25.10	30	9,074	0.33%
2023/04/27	1	24.30	1	24.70	24.60	0	9,137	0.00%
2023/04/25	1	25.30	0	0.00	24.55	1	9,128	0.01%
2023/04/19	0	0.00	3	26.35	26.35	-3	9,142	-0.03%
2023/04/18	0	0.00	1.1	27.25	26.75	-1.1	9,138	-0.01%
2023/04/17	20	27.20	3	27.23	27.30	17	9,142	0.19%
2023/04/13	3	27.08	0	0.00	26.85	3	9,191	0.03%
2023/04/12	0	0.00	1	27.05	26.95	-1	9,219	-0.01%
2023/04/10	2	27.23	6	27.65	27.10	-4	9,280	-0.04%
2023/04/07	0	0.00	4	27.13	27.25	-4	9,327	-0.04%
2023/04/06	11	26.65	10	26.75	26.60	1	9,454	0.01%
2023/03/31	0	0.00	16	26.35	26.30	-16	9,552	-0.17%
2023/03/29	3	26.30	0	0.00	26.30	3	10,589	0.03%
2023/03/28	5	26.72	0	0.00	26.45	5	10,780	0.05%
2023/03/27	0	0.00	2	26.93	27.05	-2	10,957	-0.02%
2023/03/24	0	0.00	8	26.49	26.40	-8	11,421	-0.07%
2023/03/23	9	26.48	6	26.24	26.20	3	11,589	0.03%
2023/03/22	1	27.25	3	27.55	27.10	-2	11,652	-0.02%
2023/03/21	1	27.35	0	0.00	27.35	1	11,700	0.01%
2023/03/20	1	27.25	0	0.00	27.10	1	11,728	0.01%
2023/03/17	9	27.55	22	27.40	27.45	-13	11,858	-0.11%
2023/03/16	10	28.31	5	27.46	27.20	5	11,863	0.04%
2023/03/15	7	28.49	2	28.93	28.10	5	11,814	0.04%
2023/03/14	7	28.28	1	29.15	28.55	6	11,682	0.05%
2023/03/13	1	28.65	22	28.46	28.85	-21	11,698	-0.18%
2023/03/10	73	29.03	24	29.44	28.65	49	11,695	0.42%
2023/03/09	25	29.51	20	29.65	29.45	5	11,772	0.04%
2023/03/08	5	29.39	1	29.20	29.20	4	11,774	0.03%
2023/03/07	1	30.30	1	30.25	30.15	0	11,672	0.00%
2023/03/06	165	30.83	167	29.97	30.50	-2	11,831	-0.02%	大買/大賣/
2023/03/03	202	29.76	176	30.21	30.80	26	11,762	0.22%	大買/大賣/
2023/03/02	13	29.82	34	29.79	29.70	-21	11,512	-0.18%
2023/03/01	15	28.92	51.2	28.27	28.40	-36.2	10,692	-0.34%
2023/02/24	76	27.71	59	28.02	28.60	17	9,782	0.17%
2023/02/23	16	25.75	92	25.86	26.10	-76	8,677	-0.88%
2023/02/22	4	24.70	26	24.67	24.60	-22	8,298	-0.27%
2023/02/21	0	0.00	2	24.23	24.35	-2	8,256	-0.02%
2023/02/20	0	0.00	12	23.98	23.95	-12	8,417	-0.14%
2023/02/16	10	23.80	0	0.00	23.80	10	9,135	0.11%
2023/02/15	0	0.00	1	23.55	23.60	-1	9,238	-0.01%
2023/02/14	2	23.55	1	23.60	23.55	1	9,274	0.01%
2023/02/13	10	23.42	0	0.00	23.35	10	9,331	0.11%
2023/02/10	6	24.17	4	24.14	24.05	2	9,472	0.02%
2023/02/08	0	0.00	3	24.67	24.65	-3	9,803	-0.03%
2023/02/07	1	24.90	1	24.70	24.70	0	9,825	0.00%
2023/02/06	4	24.79	0	0.00	24.85	4	9,893	0.04%
2023/02/03	100	25.32	104	25.63	25.25	-4	9,994	-0.04%	大賣/
2023/02/02	0	0.00	55	25.01	25.20	-55	9,867	-0.56%
2023/02/01	0	0.00	1	25.20	25.05	-1	9,828	-0.01%
2023/01/31	2	24.85	0	0.00	24.95	2	9,801	0.02%
2023/01/30	41	24.60	125	24.45	24.60	-84	9,787	-0.86%	大賣/
2023/01/17	2	24.60	1	24.60	24.65	1	9,777	0.01%
2023/01/16	2	24.00	2	24.00	24.05	0	9,731	0.00%
2023/01/13	22	24.03	0.5	24.05	24.00	21.5	9,736	0.22%
2023/01/11	1.5	24.53	1	24.35	24.20	0.5	9,747	0.01%
2023/01/10	26	24.21	1	24.25	24.20	25	9,755	0.26%
2023/01/09	0	0.00	1	24.20	24.35	-1	9,774	-0.01%
2023/01/06	6	24.12	2	24.20	24.20	4	9,808	0.04%
2023/01/05	8	24.39	1	24.35	24.30	7	9,838	0.07%
2023/01/04	3	24.42	0	0.00	24.35	3	9,848	0.03%
2023/01/03	6	25.01	1	25.00	25.00	5	9,807	0.05%
2022/12/30	1	25.20	2	25.40	25.10	-1	9,835	-0.01%
2022/12/29	1	25.05	0	0.00	25.05	1	9,871	0.01%
2022/12/28	16	25.18	0	0.00	25.05	16	9,954	0.16%
2022/12/27	54	25.35	0	0.00	25.45	54	9,993	0.54%
2022/12/26	14	25.53	19	25.47	25.60	-5	9,946	-0.05%
2022/12/23	3	26.42	6	26.35	26.45	-3	9,782	-0.03%
2022/12/22	23.1	27.64	9	27.27	26.65	14.1	9,662	0.15%
2022/12/21	8	26.07	25	26.11	26.25	-17	8,896	-0.19%
2022/12/20	5	25.81	11	25.52	25.45	-6	8,722	-0.07%
2022/12/19	29	26.16	6	25.93	25.35	23	8,595	0.27%
2022/12/16	7	26.20	10	26.33	26.25	-3	8,458	-0.04%
2022/12/15	6	25.20	40	25.64	25.65	-34	8,039	-0.42%
2022/12/14	28	24.99	0	0.00	24.70	28	8,006	0.35%
2022/12/13	19	25.96	14	25.70	25.60	5	7,850	0.06%
2022/12/09	6	25.61	27	25.78	26.00	-21	7,872	-0.27%
2022/12/08	1	25.10	0	0.00	25.05	1	7,941	0.01%
2022/12/07	8	25.14	11	25.20	25.10	-3	7,959	-0.04%
2022/12/06	22	25.25	5	25.25	25.15	17	7,863	0.22%
2022/12/05	1	25.50	0	0.00	25.60	1	7,800	0.01%
2022/12/02	3	25.83	1	26.00	25.80	2	7,704	0.03%
2022/12/01	3	26.20	42.2	26.14	26.15	-39.2	7,618	-0.51%
2022/11/30	13	25.16	5	25.14	25.10	8	7,320	0.11%
2022/11/29	0	0.00	5	25.20	25.25	-5	7,262	-0.07%
2022/11/28	2	25.35	1	24.45	24.80	1	7,178	0.01%
2022/11/25	1.1	24.94	5.2	25.02	24.80	-4.1	6,882	-0.06%
2022/11/24	3	24.10	6	23.93	23.95	-3	6,605	-0.05%
2022/11/23	11	23.44	3	23.72	23.65	8	6,241	0.13%
2022/11/22	3	23.75	2	23.20	23.15	1	6,260	0.02%
2022/11/21	3	24.13	0	0.00	23.55	3	6,216	0.05%
2022/11/17	0	0.00	5	25.15	25.00	-5	6,069	-0.08%
2022/11/16	6	25.01	28	24.99	24.95	-22	6,012	-0.37%
2022/11/15	5	24.91	8	24.94	24.95	-3	5,867	-0.05%
2022/11/14	6	24.58	34	23.95	24.50	-28	5,499	-0.51%
2022/11/11	31	23.15	0	0.00	22.90	31	5,274	0.59%
2022/11/10	30	23.55	0	0.00	23.00	30	5,219	0.57%
2022/11/09	6	23.25	1	23.35	23.35	5	5,225	0.10%
2022/11/08	12	23.72	3	23.52	23.20	9	5,211	0.17%
2022/11/07	33	22.49	32	22.73	23.50	1	5,072	0.02%
2022/11/04	2	22.18	4	22.29	22.10	-2	4,849	-0.04%
2022/11/03	2	21.70	0	0.00	21.60	2	4,732	0.04%
2022/11/01	1	22.05	1	22.45	22.00	0	4,681	0.00%
2022/10/31	0	0.00	70	23.10	22.95	-70	4,593	-1.52%
2022/10/28	2	23.55	1	24.00	23.45	1	4,610	0.02%
2022/10/27	50	23.99	0	0.00	24.25	50	4,627	1.08%
2022/10/26	2	24.20	1	23.90	23.90	1	4,657	0.02%
2022/10/25	6	24.73	0	0.00	24.35	6	4,668	0.13%
2022/10/24	0	0.00	3	24.90	24.80	-3	4,708	-0.06%
2022/10/21	2	24.40	0	0.00	23.90	2	4,699	0.04%
2022/10/20	1	24.30	2	24.60	24.40	-1	4,703	-0.02%
2022/10/19	1	25.10	1	25.00	24.85	0	4,701	0.00%
2022/10/18	3	25.02	2	24.80	24.75	1	4,725	0.02%
2022/10/17	7	24.09	2	23.80	24.65	5	4,804	0.10%
2022/10/14	0	0.00	7	24.66	25.30	-7	4,938	-0.14%
2022/10/13	10	25.67	1	25.60	24.10	9	4,966	0.18%
2022/10/12	5	26.60	11	26.37	26.10	-6	5,050	-0.12%
2022/10/11	22	27.72	0	0.00	27.30	22	5,033	0.44%
2022/10/07	2	28.20	6	28.18	28.20	-4	5,016	-0.08%
2022/10/06	13	28.11	4	27.95	28.20	9	5,012	0.18%
2022/10/05	9	27.84	10	27.52	27.80	-1	4,976	-0.02%
2022/10/04	2	26.50	25	26.87	27.05	-23	4,909	-0.47%
2022/10/03	8	24.31	17	24.73	25.10	-9	4,834	-0.19%
2022/09/30	2	23.53	1	23.75	24.45	1	4,871	0.02%
2022/09/29	4	24.43	1	24.30	24.40	3	4,901	0.06%
2022/09/28	6	25.43	5	24.64	24.10	1	4,936	0.02%
2022/09/27	0	0.00	6	26.68	26.55	-6	4,900	-0.12%
2022/09/26	0	0.00	1	27.05	26.60	-1	4,929	-0.02%
2022/09/23	5	28.73	24	28.98	28.65	-19	4,933	-0.39%
2022/09/22	1	28.70	1	28.05	28.15	0	4,893	0.00%
2022/09/21	3	28.23	4	28.54	28.30	-1	4,823	-0.02%
2022/09/20	1	27.80	0	0.00	27.40	1	4,735	0.02%
2022/09/19	6	27.45	9	27.72	27.40	-3	4,889	-0.06%
2022/09/16	8	28.82	4	28.53	29.00	4	4,918	0.08%
2022/09/15	26	28.29	9	28.38	28.40	17	4,890	0.35%
2022/09/14	5	26.55	5	26.99	27.15	0	4,792	0.00%
2022/09/13	4	26.93	4	26.98	26.70	0	4,781	0.00%
2022/09/12	12	27.23	13	27.38	27.05	-1	4,898	-0.02%
2022/09/08	2	27.20	0	0.00	26.45	2	4,919	0.04%
2022/09/06	14	27.03	17	27.08	27.15	-3	4,974	-0.06%
2022/09/05	21	26.59	1	26.70	26.10	20	4,966	0.40%
2022/09/02	3	27.15	4	26.54	26.20	-1	5,028	-0.02%
2022/09/01	23	27.71	21	27.63	27.35	2	5,040	0.04%
2022/08/31	16	27.98	28	28.27	28.25	-12	5,093	-0.24%
2022/08/30	4	28.40	4	28.45	28.40	0	5,074	0.00%
2022/08/29	15	28.44	2	28.45	28.30	13	5,086	0.26%
2022/08/26	3	30.50	5	30.60	30.40	-2	5,111	-0.04%
2022/08/25	2	30.58	1	30.45	30.45	1	5,122	0.02%
2022/08/24	10	30.40	0	0.00	30.25	10	5,203	0.19%
2022/08/23	23	30.53	3	30.60	30.50	20	5,313	0.38%
2022/08/22	10	30.70	8	30.76	30.70	2	5,367	0.04%
2022/08/19	4	32.00	4	31.98	31.85	0	5,425	0.00%
2022/08/18	21	32.35	36	32.36	32.35	-15	5,535	-0.27%
2022/08/17	6	31.92	6	31.87	31.90	0	5,699	0.00%
2022/08/16	20	31.50	10	31.60	31.15	10	5,937	0.17%
2022/08/12	0	0.00	1	32.20	32.15	-1	6,355	-0.02%
2022/08/09	11	30.90	11	31.00	31.05	0	6,501	0.00%
2022/08/08	1	30.45	2	30.33	30.50	-1	6,615	-0.02%
2022/08/05	2	30.35	4	30.44	30.50	-2	6,694	-0.03%
2022/08/04	3	29.53	1	29.35	29.85	2	6,843	0.03%
2022/08/03	12	30.01	2	30.43	30.05	10	6,942	0.14%
2022/08/02	2	30.85	0	0.00	30.70	2	7,204	0.03%
2022/08/01	1	31.70	13	31.50	31.90	-12	7,446	-0.16%
2022/07/29	2	31.78	0	0.00	31.55	2	7,651	0.03%
2022/07/27	0	0.00	1	31.55	31.75	-1	8,157	-0.01%
2022/07/26	1	31.25	1	31.40	31.25	0	8,303	0.00%
2022/07/22	2	32.48	4	32.21	32.40	-2	8,659	-0.02%
2022/07/21	2	32.70	0	0.00	32.25	2	8,824	0.02%
2022/07/20	2	31.40	2	31.68	31.05	0	8,884	0.00%
2022/07/19	0	0.00	1	32.80	33.30	-1	9,059	-0.01%
2022/07/18	1	32.00	1	31.95	31.95	0	9,250	0.00%
2022/07/13	37	31.90	38	31.87	31.65	-1	12,520	-0.01%
2022/07/12	4	30.30	3	30.50	30.40	1	12,663	0.01%
2022/07/11	1	32.60	1	32.55	32.45	0	13,093	0.00%
2022/07/08	4	32.84	4	32.79	32.75	0	13,146	0.00%
2022/07/07	18	31.03	17	31.32	31.60	1	13,115	0.01%
2022/07/06	19	31.62	19	31.66	31.10	0	13,094	0.00%
2022/07/05	1	31.65	0	0.00	31.55	1	13,081	0.01%
2022/07/04	0	0.00	1	30.00	30.20	-1	13,091	-0.01%
2022/07/01	12	29.97	31	29.86	29.30	-19	13,082	-0.15%
2022/06/30	12	31.61	11	31.63	31.45	1	13,010	0.01%
2022/06/29	8	32.74	7	32.79	32.75	1	12,971	0.01%
2022/06/28	8	33.58	8	33.68	33.80	0	12,960	0.00%
2022/06/27	2	34.35	17	34.24	34.65	-15	12,946	-0.12%
2022/06/24	10	32.66	17	32.77	32.30	-7	12,844	-0.05%
2022/06/23	10	32.94	2	32.78	31.90	8	12,823	0.06%
2022/06/22	20	33.41	15	33.97	33.00	5	12,847	0.04%
2022/06/21	16	34.53	22	34.78	34.80	-6	12,780	-0.05%
2022/06/20	9	35.61	4	35.76	34.00	5	12,761	0.04%
2022/06/17	9	37.36	16	37.59	37.65	-7	12,687	-0.06%
2022/06/16	26	38.38	2	40.03	37.50	24	12,707	0.19%
2022/06/15	5	39.40	6	39.63	39.50	-1	12,767	-0.01%
2022/06/14	7	39.44	6	39.16	39.60	1	12,968	0.01%
2022/06/13	8	40.69	4	40.59	40.05	4	13,235	0.03%
2022/06/10	12	42.36	12	42.23	42.30	0	13,667	0.00%
2022/06/09	4	43.46	2	43.10	43.10	2	14,312	0.01%
2022/06/08	5	44.70	5	44.95	44.35	0	15,286	0.00%
2022/06/07	15	44.55	15	44.65	44.60	0	16,911	0.00%
2022/06/02	25	44.92	20	45.10	44.95	5	17,409	0.03%
2022/06/01	4	44.86	2	45.10	44.95	2	17,605	0.01%
2022/05/31	10	44.80	10	45.65	44.55	0	17,930	0.00%
2022/05/27	27	45.25	26	45.10	45.10	1	18,173	0.01%
2022/05/26	20	45.15	52	45.51	45.15	-32	18,374	-0.17%
2022/05/25	32	45.23	33	46.17	45.00	-1	19,013	-0.01%
2022/05/24	4	45.19	7	45.57	45.10	-3	19,477	-0.02%
2022/05/23	55	44.93	26	45.31	44.75	29	19,728	0.15%
2022/05/20	3	43.70	4	43.44	43.00	-1	19,665	-0.01%
2022/05/19	21	42.18	33	42.63	43.00	-12	20,738	-0.06%
2022/05/18	13	43.15	14	43.52	43.35	-1	21,265	0.00%
2022/05/17	13	43.15	3	42.75	42.75	10	21,280	0.05%
2022/05/16	38	42.75	47	43.11	43.65	-9	21,284	-0.04%
2022/05/13	15	43.36	15	43.57	43.35	0	21,195	0.00%
2022/05/12	63	44.55	47	42.75	42.75	16	21,177	0.08%
2022/05/11	30	44.77	28	44.65	44.80	2	21,046	0.01%
2022/05/10	4.1	45.27	5	45.48	45.20	-0.9	21,060	0.00%
2022/05/09	8	46.21	4	45.71	44.40	4	20,835	0.02%
2022/05/06	10	46.13	9	46.12	46.25	1	20,764	0.00%
2022/05/05	7	46.40	5.2	46.13	46.25	1.8	20,663	0.01%
2022/05/04	28	45.73	30	45.72	45.30	-2	20,480	-0.01%
2022/05/03	20	43.78	21	44.14	44.05	-1	20,208	0.00%
2022/04/29	58	45.19	84	44.61	44.50	-26	20,137	-0.13%
2022/04/28	17.1	42.89	11	43.55	42.45	6.1	19,944	0.03%
2022/04/27	37	43.33	32	43.12	43.15	5	19,857	0.03%
2022/04/26	25	44.17	5	44.74	43.40	20	19,656	0.10%
2022/04/25	31	45.57	26	45.47	45.25	5	19,467	0.03%
2022/04/22	5.1	49.43	9	49.11	48.70	-3.9	19,228	-0.02%
2022/04/21	73	49.70	50.7	49.52	49.00	22.3	18,969	0.12%
2022/04/20	142	49.49	157.4	49.34	48.25	-15.4	18,197	-0.08%	大買/大賣/
2022/04/19	56	48.14	46.4	47.55	47.25	9.6	16,420	0.06%
2022/04/18	32	46.01	38	46.23	45.40	-6	15,772	-0.04%
2022/04/15	36	45.92	34	46.42	45.60	2	15,688	0.01%
2022/04/13	4	43.88	10	43.77	43.55	-6	15,274	-0.04%
2022/04/12	1	42.75	10	42.50	42.95	-9	15,396	-0.06%
2022/04/08	4	42.80	5	42.70	42.90	-1	15,461	-0.01%
2022/04/07	4	42.19	1	42.90	41.00	3	15,455	0.02%
2022/04/06	2	42.98	0	0.00	42.80	2	15,481	0.01%
2022/04/01	0.1	43.80	3	43.72	43.60	-2.9	15,596	-0.02%
2022/03/31	7	43.81	6	43.47	43.45	1	15,620	0.01%
2022/03/30	0.1	44.10	1	44.05	44.00	-0.9	15,630	-0.01%
2022/03/29	10	44.35	1	44.20	44.10	9	15,639	0.06%
2022/03/28	2.1	43.56	2	43.15	44.05	0.1	15,700	0.00%
2022/03/25	4.1	43.42	0	0.00	43.10	4.1	15,880	0.03%
2022/03/24	0	0.00	1	45.00	44.45	-1	15,869	-0.01%
2022/03/22	5	45.31	4	45.35	44.90	1	16,094	0.01%
2022/03/21	0	0.00	5	45.40	45.40	-5	16,239	-0.03%
2022/03/18	8	45.04	8	44.96	45.00	0	16,282	0.00%
2022/03/17	13	45.18	7	45.93	45.80	6	16,302	0.04%
2022/03/16	10	44.89	21	45.79	44.45	-11	16,384	-0.07%
2022/03/15	26	46.52	19	47.23	45.20	7	16,604	0.04%
2022/03/14	48.2	48.92	47	48.69	47.80	1.2	16,799	0.01%
2022/03/11	41	47.42	19.1	47.81	48.15	21.9	16,313	0.13%
2022/03/10	106.3	47.12	98	47.45	47.10	8.3	15,460	0.05%	大買/
2022/03/09	9	43.71	16	44.64	45.10	-7	14,030	-0.05%
2022/03/08	2	42.15	5	41.57	41.00	-3	14,081	-0.02%
2022/03/07	24	43.65	14	43.95	43.05	10	13,978	0.07%
2022/03/04	12	45.66	16	46.22	45.25	-4	13,893	-0.03%
2022/03/03	4	45.05	3	44.97	44.95	1	13,591	0.01%
2022/03/02	15	44.97	10	45.75	44.50	5	13,513	0.04%
2022/03/01	1	45.85	1	46.05	44.80	0	13,411	0.00%
2022/02/25	27	46.03	25	45.82	44.50	2	13,260	0.02%
2022/02/24	14	44.44	22	44.75	43.95	-8	12,558	-0.06%
2022/02/23	7	44.16	22	44.63	44.10	-15	11,928	-0.13%
2022/02/22	14	42.23	1	43.50	41.95	13	11,487	0.11%
2022/02/21	19.5	46.32	17	45.89	43.80	2.5	11,259	0.02%
2022/02/18	13.2	42.45	44.3	42.16	44.30	-31.1	10,238	-0.30%
2022/02/17	1.1	41.05	0	0.00	40.30	1.1	9,889	0.01%
2022/02/16	10	41.10	3	40.75	41.00	7	9,903	0.07%
2022/02/15	3	40.10	0.2	39.80	39.70	2.8	9,942	0.03%
2022/02/14	3.1	39.63	4	39.59	38.95	-0.9	10,035	-0.01%
2022/02/11	1	40.50	6	40.13	39.90	-5	10,082	-0.05%
2022/02/10	6	39.89	0.1	40.45	40.45	5.9	10,322	0.06%
2022/02/09	2	39.25	0	0.00	39.20	2	10,424	0.02%
2022/02/08	10	38.81	6	39.00	38.95	4	10,534	0.04%
2022/02/07	0	0.00	10	38.90	39.05	-10	10,725	-0.09%
2022/01/26	0	0.00	1	35.50	35.60	-1	11,122	-0.01%
2022/01/25	2	35.53	2	35.75	35.30	0	11,231	0.00%
2022/01/24	2	36.80	0	0.00	37.05	2	11,282	0.02%
2022/01/21	0.1	36.80	0	0.00	36.70	0.1	11,408	0.00%
2022/01/20	2	38.15	2	38.35	38.50	0	11,467	0.00%
2022/01/18	1	39.90	0	0.00	39.65	1	11,669	0.01%
2022/01/17	10	39.40	0	0.00	39.50	10	11,855	0.08%
2022/01/14	2	39.75	0	0.00	40.00	2	12,072	0.02%
2022/01/13	2	41.20	1	41.10	40.50	1	12,124	0.01%
2022/01/12	1.1	40.25	0	0.00	41.20	1.1	12,267	0.01%
2022/01/10	1	40.80	0	0.00	40.90	1	12,993	0.01%
2022/01/07	4	42.06	0	0.00	41.90	4	13,083	0.03%
2022/01/06	0	0.00	1	44.05	43.00	-1	13,411	-0.01%
2022/01/05	1.7	44.55	2.3	43.94	43.70	-0.6	13,643	0.00%
2022/01/04	0	0.00	1	44.10	44.65	-1	13,686	-0.01%
2022/01/03	1	44.70	1	44.75	44.20	0	14,030	0.00%
2021/12/29	2	45.73	1	46.05	45.40	1	14,770	0.01%
2021/12/28	1	47.35	142	46.05	45.90	-141	15,060	-0.94%	大賣/鉅額交易
2021/12/27	0	0.00	2	46.10	46.10	-2	15,409	-0.01%
2021/12/24	1.3	46.68	0.3	47.20	46.60	1	15,659	0.01%
2021/12/23	1	47.20	1	46.90	46.85	0	16,080	0.00%
2021/12/22	10	47.65	0	0.00	47.60	10	16,309	0.06%
2021/12/21	4	47.66	20	47.81	48.30	-16	16,421	-0.10%
2021/12/20	15	46.70	2	46.93	46.70	13	16,321	0.08%
2021/12/17	0	0.00	1	48.05	46.45	-1	16,507	-0.01%
2021/12/15	1	46.85	1	47.35	46.75	0	16,713	0.00%
2021/12/14	2	44.88	1	45.50	44.70	1	16,837	0.01%
2021/12/13	4	47.49	2	47.50	47.00	2	17,025	0.01%
2021/12/10	7	48.84	5	49.26	48.15	2	17,372	0.01%
2021/12/09	201	51.32	4	50.90	51.00	197	17,736	1.11%	大買/鉅額交易
2021/12/08	12	49.49	12	49.84	50.20	0	17,981	0.00%
2021/12/07	4	45.04	3	44.80	45.80	1	17,768	0.01%
2021/12/06	1	44.00	1	44.25	43.80	0	18,102	0.00%
2021/12/03	2	43.55	0	0.00	43.25	2	18,761	0.01%
2021/12/02	3	44.52	5	43.43	44.05	-2	19,708	-0.01%
2021/12/01	1	42.75	0	0.00	42.45	1	19,899	0.01%
2021/11/30	1	42.50	16	41.72	42.70	-15	20,658	-0.07%
2021/11/29	4.1	41.23	0	0.00	40.75	4.1	21,644	0.02%
2021/11/24	1	43.00	1	44.00	43.60	0	25,368	0.00%
2021/11/23	0	0.00	1	42.85	42.50	-1	25,959	0.00%
2021/11/22	12	42.93	1	43.60	43.15	11	27,384	0.04%
2021/11/19	0	0.00	1	43.35	42.40	-1	28,767	0.00%
2021/11/18	0	0.00	1	43.20	43.00	-1	30,998	0.00%
2021/11/17	3	43.42	2	42.35	43.05	1	31,371	0.00%
2021/11/16	4	44.36	2	43.95	44.20	2	32,589	0.01%
2021/11/15	4	42.61	1	42.45	42.70	3	34,574	0.01%
2021/11/12	0	0.00	1	42.95	42.55	-1	35,327	0.00%
2021/11/11	11	43.46	1	42.85	41.50	10	35,478	0.03%
2021/11/10	2	44.10	3	43.43	43.35	-1	35,594	0.00%
2021/11/09	1	44.65	0	0.00	43.90	1	35,942	0.00%
2021/11/08	1	44.20	6	44.13	44.30	-5	35,955	-0.01%
2021/11/05	4	43.09	2	42.90	43.30	2	36,121	0.01%
2021/11/04	7	44.55	4	43.53	42.90	3	36,514	0.01%
2021/11/03	12	42.71	15	44.08	43.45	-3	37,824	-0.01%
2021/11/02	1	41.70	1	41.60	41.10	0	38,083	0.00%
2021/11/01	2	40.93	1	41.40	41.10	1	38,111	0.00%
2021/10/29	6	40.98	6	40.78	40.80	0	38,187	0.00%
2021/10/28	2	40.90	1	40.50	40.20	1	38,417	0.00%
2021/10/27	0	0.00	1	40.80	40.65	-1	38,808	0.00%
2021/10/26	1	41.30	0	0.00	42.00	1	39,488	0.00%
2021/10/25	0	0.00	6	42.01	42.00	-6	40,330	-0.01%
2021/10/22	0	0.00	54	41.00	41.10	-54	40,941	-0.13%
2021/10/21	1	43.60	2	43.65	43.30	-1	41,212	0.00%
2021/10/20	5	44.08	5	43.70	43.20	0	41,449	0.00%
2021/10/19	5	44.94	3	44.95	44.10	2	41,844	0.00%
2021/10/18	0	0.00	2	44.20	45.65	-2	42,166	0.00%
2021/10/15	0	0.00	1	44.40	44.30	-1	42,403	0.00%
2021/10/14	2	44.08	4	44.80	44.20	-2	42,793	0.00%
2021/10/13	12	45.34	5	45.78	43.50	7	42,883	0.02%
2021/10/12	5	46.34	5	47.28	45.90	0	44,043	0.00%
2021/10/08	14	48.68	12	48.43	48.70	2	44,735	0.00%
2021/10/07	10	48.52	3.1	48.44	48.50	6.9	45,111	0.02%
2021/10/05	1	47.30	5	47.16	47.85	-4	45,594	-0.01%
2021/10/04	14	50.76	11	48.26	47.00	3	46,100	0.01%
2021/10/01	7	55.44	2	54.75	53.00	5	47,629	0.01%
2021/09/30	7	56.29	11	57.91	58.40	-4	49,158	-0.01%
2021/09/29	6	56.18	5	56.40	54.70	1	48,845	0.00%
2021/09/28	2.2	56.05	1	55.70	55.50	1.2	48,637	0.00%
2021/09/27	3	58.17	2	57.75	58.20	1	48,523	0.00%
2021/09/24	6.1	58.98	9	59.09	58.60	-3	48,505	-0.01%
2021/09/23	3	59.20	3	59.43	58.10	0	48,309	0.00%
2021/09/22	2	57.00	1	57.60	57.70	1	48,010	0.00%
2021/09/17	0	0.00	1	57.40	58.00	-1	47,987	0.00%
2021/09/16	25	58.06	8	57.20	57.30	17	47,791	0.04%
2021/09/15	9	59.36	8	59.41	59.20	1	47,790	0.00%
2021/09/14	5	62.80	5	59.30	59.10	0	47,320	0.00%
2021/09/13	0	0.00	3	62.43	61.50	-3	47,114	-0.01%
2021/09/10	3	60.43	7	60.17	59.80	-4	46,563	-0.01%
2021/09/09	38	59.17	32	59.13	59.90	6	46,502	0.01%
2021/09/08	5	58.36	9	58.81	60.30	-4	48,879	-0.01%
2021/09/07	9	58.90	17	58.86	57.60	-8	50,797	-0.02%
2021/09/06	44	58.82	40	59.04	55.80	4	52,497	0.01%
2021/09/03	48	62.23	37	60.20	60.70	11	54,167	0.02%
2021/09/02	28	62.29	32	63.02	63.80	-4	54,218	-0.01%
2021/09/01	59.3	64.09	24	63.41	61.90	35.3	55,198	0.06%
2021/08/31	5	67.42	4	67.68	67.70	1	54,516	0.00%
2021/08/30	27	67.38	29	68.59	67.00	-2	53,818	0.00%
2021/08/27	33	65.40	34	64.74	64.30	-1	52,661	0.00%
2021/08/26	32	67.72	24	67.12	66.60	8	52,777	0.02%
2021/08/25	24	63.28	22	64.60	65.70	2	52,918	0.00%
2021/08/24	60	63.52	45.1	63.07	63.80	14.9	52,005	0.03%
2021/08/23	0	0.00	19.1	59.89	60.50	-19.1	50,543	-0.04%
2021/08/20	39	54.11	42	54.51	55.00	-3	51,324	-0.01%
2021/08/19	70	55.08	64	55.34	51.70	6	51,051	0.01%
2021/08/18	9	51.07	21	50.63	52.40	-12	50,007	-0.02%
2021/08/17	2	48.83	3	49.23	47.70	-1	50,557	0.00%
2021/08/16	11	49.40	2.2	49.14	48.50	8.8	50,984	0.02%
2021/08/13	7	50.41	5	51.02	49.50	2	51,529	0.00%
2021/08/12	2	49.15	7	49.97	50.30	-5	51,812	-0.01%
2021/08/11	28	47.95	4	49.83	49.10	24	52,430	0.05%
2021/08/10	1	50.40	2	52.40	50.40	-1	52,970	0.00%
2021/08/09	79	53.65	76	54.22	52.10	3	52,740	0.01%
2021/08/06	0	0.00	4	52.53	54.10	-4	51,535	-0.01%
2021/08/05	3	49.55	0	0.00	49.20	3	51,190	0.01%
2021/08/04	1	51.60	2	51.55	50.90	-1	51,652	0.00%
2021/08/03	10	51.62	7	52.09	51.20	3	53,098	0.01%
2021/08/02	5	49.89	8	50.76	51.00	-3	53,338	-0.01%
2021/07/30	20	53.62	5.2	54.30	50.00	14.8	54,107	0.03%
2021/07/29	18.2	51.98	20	52.74	54.40	-1.8	53,367	0.00%
2021/07/28	14	48.15	17	48.71	49.50	-3	52,449	-0.01%
2021/07/27	7	48.27	9	48.92	46.50	-2	51,673	0.00%
2021/07/26	8	51.72	5	50.42	49.30	3	51,299	0.01%
2021/07/23	3	51.50	8	51.91	53.50	-5	50,976	-0.01%
2021/07/22	16	50.83	19.5	50.62	49.85	-3.5	50,458	-0.01%
2021/07/21	59.2	55.47	17	57.25	51.70	42.2	49,923	0.08%
2021/07/20	46	55.54	89	55.29	56.40	-43	49,293	-0.09%
2021/07/19	43	55.46	2	55.00	55.10	41	48,920	0.08%
2021/07/16	76	57.53	65	57.93	55.00	11	48,672	0.02%
2021/07/15	7	54.73	6	54.32	55.90	1	47,599	0.00%
2021/07/14	9	51.66	13	52.25	50.90	-4	47,513	-0.01%
2021/07/13	15	56.27	16	57.14	54.40	-1	46,883	0.00%
2021/07/12	36	63.83	32	64.04	60.40	4	47,094	0.01%
2021/07/09	21	67.44	17	66.13	62.70	4	46,827	0.01%
2021/07/08	68.2	72.23	56.1	71.80	68.30	12.1	47,679	0.03%
2021/07/07	34	73.94	24	72.25	71.10	10	46,134	0.02%
2021/07/06	0	0.00	3	68.52	69.30	-3	44,771	-0.01%
2021/07/02	2	69.25	0	0.00	67.50	2	45,037	0.00%
2021/07/01	0	0.00	3.1	67.51	69.00	-3.1	45,081	-0.01%
2021/06/30	0	0.00	4	59.00	63.90	-4	45,006	-0.01%
2021/06/28	2	62.10	2	65.00	62.20	0	44,934	0.00%
2021/06/25	1	60.50	1	61.00	59.40	0	44,861	0.00%
2021/06/24	0	0.00	16	57.54	60.90	-16	44,838	-0.04%
2021/06/22	41	69.03	8	67.08	68.90	33	44,606	0.07%
2021/06/21	11	62.45	1	63.60	63.80	10	44,233	0.02%
2021/06/18	7	56.03	16.7	57.02	58.00	-9.7	45,082	-0.02%
2021/06/17	220.3	51.74	207	50.82	52.80	13.2	45,290	0.03%	大買/大賣/
2021/06/16	58.5	47.32	67	47.29	48.05	-8.5	42,907	-0.02%
2021/06/15	170	42.80	198	42.25	43.70	-28	40,585	-0.07%	大買/大賣/
2021/06/11	58	37.97	69	38.49	39.75	-11	37,979	-0.03%
2021/06/10	191	35.94	181	35.95	36.15	10	36,106	0.03%	大買/大賣/
2021/06/09	246	37.61	231	37.60	36.60	15	35,605	0.04%	大買/大賣/
2021/06/08	10	36.90	38	35.72	36.90	-28	33,536	-0.08%
2021/06/07	137	33.56	109	33.88	33.55	28	33,183	0.08%	大買/大賣/
2021/06/04	151	36.82	182	36.99	35.45	-31	32,705	-0.09%	大買/大賣/
2021/06/03	127	38.76	85	38.90	38.30	42	32,180	0.13%	大買/
2021/06/02	126	38.18	346	38.34	37.70	-220	31,370	-0.70%	大買/大賣/鉅額交易
2021/06/01	30	36.14	25	36.27	36.60	5	29,844	0.02%
2021/05/31	102	36.72	100	36.55	35.20	2	29,322	0.01%	大買/
2021/05/28	297	37.17	217	37.08	36.25	80	28,468	0.28%	大買/大賣/
2021/05/27	84	36.43	95	36.51	35.55	-11	27,260	-0.04%
2021/05/26	15	34.55	31	35.37	34.70	-16	26,202	-0.06%
2021/05/25	7	32.85	4.4	32.13	33.00	2.6	25,070	0.01%
2021/05/24	0	0.00	7	33.14	33.25	-7	23,739	-0.03%
2021/05/21	10	29.25	17	29.30	30.25	-7	23,232	-0.03%
2021/05/20	2	28.70	4	28.06	27.50	-2	22,566	-0.01%
2021/05/19	14	28.31	11.2	28.38	27.90	2.8	22,070	0.01%
2021/05/18	17	27.13	10	27.60	26.95	7	21,209	0.03%
2021/05/17	0	0.00	1	25.20	25.20	-1	20,287	0.00%
2021/05/14	11.2	29.63	512	30.96	27.95	-500.8	19,953	-2.51%	大賣/鉅額交易
2021/05/13	2	31.13	2	31.05	31.05	0	19,467	0.00%
2021/05/12	4	35.09	8.2	35.73	34.45	-4.2	19,082	-0.02%
2021/05/11	584.1	37.86	17.4	37.85	38.25	566.7	18,559	3.05%	大買/鉅額交易
2021/05/10	10	34.56	3.4	35.55	35.55	6.6	16,953	0.04%
2021/05/07	11.6	31.30	11	31.48	32.35	0.6	16,299	0.00%
2021/05/03	0	0.00	3	30.35	29.00	-3	14,944	-0.02%
2021/04/29	0	0.00	14	28.90	29.00	-14	14,880	-0.09%
2021/04/28	0	0.00	50	27.95	28.30	-50	14,931	-0.33%
2021/04/27	4	28.60	51	28.95	28.85	-47	14,965	-0.31%
2021/04/26	1	28.30	20	27.48	28.85	-19	14,986	-0.13%
2021/04/23	51	27.69	2	27.00	27.00	49	14,973	0.33%
2021/04/22	2	34.65	11	34.78	30.00	-9	15,665	-0.06%
2021/04/21	15	32.94	9	33.04	33.30	6	15,530	0.04%
2021/04/20	96	29.94	31	30.28	30.30	65	15,294	0.42%
2021/04/19	0	0.00	40	26.99	27.55	-40	14,488	-0.28%
2021/04/16	142	23.90	111	24.07	25.05	31	14,367	0.22%	大買/大賣/
2021/04/15	8	23.25	19	23.13	22.80	-11	13,506	-0.08%
2021/04/14	30	22.78	16	22.86	23.00	14	13,125	0.11%
2021/04/13	0	0.00	1	21.65	21.65	-1	11,426	-0.01%
2021/04/12	23	20.03	14	19.55	19.70	9	10,992	0.08%
2021/04/09	7	19.63	1	18.35	18.80	6	10,562	0.06%
2021/04/08	11	19.67	10	19.45	19.65	1	10,215	0.01%
2021/04/07	2	19.38	3	19.35	19.35	-1	10,214	-0.01%
2021/04/06	0	0.00	252	17.51	18.10	-252	10,228	-2.46%	大賣/鉅額交易
2021/04/01	19	18.09	100	18.00	18.00	-81	10,401	-0.78%
2021/03/31	3	18.20	303	18.03	18.00	-300	10,538	-2.85%	大賣/鉅額交易
2021/03/29	1	18.80	0	0.00	18.20	1	11,215	0.01%
2021/03/26	3	17.35	0	0.00	17.75	3	11,431	0.03%
2021/03/25	0	0.00	1	16.75	16.45	-1	11,419	-0.01%
2021/03/24	0	0.00	100	17.10	17.15	-100	11,581	-0.86%
2021/03/23	7	17.76	1	18.00	17.55	6	11,514	0.05%
2021/03/22	3	18.12	108	18.61	18.75	-105	10,458	-1.00%	大賣/鉅額交易
2021/03/19	101	16.30	250	17.05	17.05	-149	9,986	-1.49%	大買/大賣/鉅額交易
2021/03/17	1,006	13.92	7	13.60	14.10	999	9,043	11.05%	大買/鉅額交易
2021/03/16	105.1	13.22	16	13.54	13.85	89.1	8,790	1.01%	大買/
2021/03/15	13	12.47	6	12.15	12.75	7	8,337	0.08%
2021/03/12	5	11.75	8	11.70	11.60	-3	8,069	-0.04%
2021/03/11	8	11.76	10	11.84	11.75	-2	8,026	-0.02%
2021/03/10	10	11.88	5	11.95	11.70	5	7,905	0.06%
2021/03/09	20	11.73	25	11.90	11.80	-5	7,881	-0.06%
2021/03/08	21	11.87	23	11.79	11.65	-2	7,835	-0.03%
2021/03/05	12	11.83	15	11.83	11.45	-3	7,790	-0.04%
2021/03/03	0	0.00	2	11.50	11.45	-2	7,697	-0.03%
2021/03/02	6	11.78	16	12.11	11.30	-10	7,715	-0.13%
2021/02/26	0	0.00	10	11.35	11.70	-10	7,669	-0.13%
2021/02/24	21	11.70	0	0.00	11.65	21	7,539	0.28%
2021/02/23	15	12.35	10	12.27	11.90	5	7,470	0.07%
2021/02/22	61	11.97	48	12.03	12.10	13	7,259	0.18%
2021/02/19	3	11.55	0	0.00	11.50	3	7,117	0.04%
2021/02/18	0	0.00	9	11.35	11.35	-9	6,852	-0.13%
2021/02/02	20	10.38	20	10.58	10.35	0	7,029	0.00%
2021/01/28	1	10.30	0	0.00	10.25	1	7,253	0.01%
2021/01/26	8	10.20	2	10.10	10.15	6	7,288	0.08%
2021/01/25	3	10.77	2	10.55	10.75	1	7,238	0.01%
2021/01/22	0	0.00	3	10.45	10.25	-3	7,138	-0.04%
2021/01/21	8	9.88	5	10.14	9.72	3	7,113	0.04%
2021/01/20	2	10.55	0	0.00	9.56	2	7,016	0.03%
2021/01/19	2	11.00	0	0.00	10.45	2	6,930	0.03%
2021/01/18	2	10.75	0	0.00	11.00	2	6,890	0.03%
2021/01/15	2	11.15	50	12.87	11.20	-48	6,737	-0.71%
2021/01/14	32	11.97	0	0.00	12.35	32	5,819	0.55%
2021/01/11	0	0.00	4	12.70	12.85	-4	5,484	-0.07%
2021/01/07	0	0.00	28	11.44	11.40	-28	5,419	-0.52%
2020/12/30	0	0.00	5	12.65	12.70	-5	5,236	-0.10%
2020/12/29	0	0.00	7	14.17	13.20	-7	5,090	-0.14%
2020/12/28	24	14.40	10	14.50	14.50	14	4,900	0.29%
2020/12/25	10	12.80	0	0.00	13.20	10	4,643	0.22%
2020/12/24	5	12.40	0	0.00	12.40	5	4,435	0.11%
2020/12/23	9	10.88	0	0.00	11.95	9	4,179	0.22%
2020/12/22	4	10.95	9	10.95	10.90	-5	3,646	-0.14%
2020/12/21	0	0.00	5	9.98	9.98	-5	3,314	-0.15%
2020/12/18	0	0.00	9	8.80	9.08	-9	3,239	-0.28%
2020/12/17	4	8.27	1	8.21	8.26	3	3,017	0.10%
2020/12/16	4	8.30	10	8.45	8.48	-6	2,959	-0.20%
2020/12/15	5	8.27	3	8.09	8.03	2	2,864	0.07%
2020/12/14	3	7.88	17	7.86	7.94	-14	2,668	-0.52%
2020/12/11	7	7.43	8	7.40	7.33	-1	2,575	-0.04%
2020/12/10	0	0.00	12	7.78	7.55	-12	2,564	-0.47%
2020/12/09	15	7.71	0	0.00	7.70	15	2,571	0.58%
2020/12/08	5	7.68	10	7.79	7.79	-5	2,572	-0.19%
2020/12/03	6	7.53	3	7.49	7.41	3	2,640	0.11%
2020/12/02	0	0.00	6	7.57	7.51	-6	2,732	-0.22%
2020/12/01	6	7.49	0	0.00	7.53	6	2,731	0.22%
2020/11/30	7	7.73	6	7.65	7.63	1	2,732	0.04%
2020/11/27	18	7.43	0	0.00	7.50	18	2,719	0.66%
2020/11/26	6	7.38	14	7.45	7.57	-8	2,822	-0.28%
2020/11/25	6	7.30	0	0.00	7.32	6	2,833	0.21%
2020/11/20	20	7.16	0	0.00	7.11	20	2,818	0.71%
2020/11/19	0	0.00	4	7.22	7.17	-4	2,827	-0.14%
2020/11/06	0	0.00	3	7.30	7.18	-3	2,383	-0.13%
2020/10/27	0	0.00	10	7.20	7.19	-10	1,782	-0.56%
2020/10/26	10	7.44	0	0.00	7.39	10	1,757	0.57%
2020/10/19	0	0.00	3	6.73	6.78	-3	1,675	-0.18%
2020/10/07	5	6.89	0	0.00	6.95	5	1,587	0.31%
2020/10/06	10	6.88	0	0.00	6.88	10	1,598	0.63%
2020/10/05	0	0.00	0.2	6.90	6.93	-0.2	1,604	-0.01%
2020/09/11	0	0.00	15	7.30	7.23	-15	1,823	-0.82%
2020/09/10	0	0.00	3	8.10	7.68	-3	1,828	-0.16%
2020/09/08	0	0.00	10	8.11	7.85	-10	1,773	-0.56%
2020/09/07	10	7.61	0	0.00	7.63	10	1,641	0.61%
2020/09/02	6	7.11	3	7.10	7.11	3	1,693	0.18%
2020/08/31	0	0.00	4	6.98	6.98	-4	1,627	-0.25%
2020/08/26	4	6.55	0	0.00	6.46	4	1,574	0.25%
2020/08/19	0	0.00	1	6.50	6.26	-1	1,522	-0.07%
2020/08/17	0	0.00	1	6.49	6.42	-1	1,500	-0.07%
2020/08/14	1	6.24	0	0.00	6.40	1	1,486	0.07%
2020/08/13	0	0.00	4	6.28	6.17	-4	1,470	-0.27%
2020/08/12	4	6.22	0	0.00	6.17	4	1,474	0.27%
2020/08/11	5	6.32	6	6.41	6.32	-1	1,502	-0.07%
2020/08/10	0	0.00	1	6.37	6.37	-1	1,493	-0.07%
2020/08/03	1	5.91	0	0.00	5.89	1	1,467	0.07%
2020/07/29	1	5.89	0	0.00	5.87	1	1,474	0.07%
2020/07/06	0	0.00	4	7.19	7.09	-4	1,472	-0.27%
2020/07/03	27	7.02	0	0.00	6.90	27	1,429	1.89%
2020/06/22	0	0.00	10	6.57	6.55	-10	1,161	-0.86%
2020/06/19	10	6.59	0	0.00	6.54	10	1,151	0.87%
2020/06/18	1	6.50	0	0.00	6.54	1	1,123	0.09%
2020/06/17	0	0.00	7	6.49	6.53	-7	1,107	-0.63%
2020/06/16	1	6.27	0	0.00	6.31	1	1,060	0.09%
2020/06/09	2	6.36	1	6.77	6.55	1	984	0.10%
2020/06/08	2	6.27	1	6.23	6.34	1	853	0.12%
2020/06/05	0	0.00	18	5.63	5.77	-18	761	-2.36%
2020/05/26	2	5.05	0	0.00	5.03	2	669	0.30%
2020/05/07	5	5.60	0	0.00	5.60	5	550	0.91%
2020/05/04	13	5.68	0	0.00	5.80	13	542	2.40%
2020/04/29	2	5.69	8	5.52	5.70	-6	541	-1.11%
2020/04/28	8	5.38	0	0.00	5.38	8	516	1.55%
2020/03/20	3	4.71	0	0.00	4.66	3	360	0.83%
2020/03/19	0.5	4.63	0	0.00	4.63	0.5	349	0.14%
2020/02/11	0.5	6.85	0	0.00	6.90	0.5	231	0.22%
2020/01/10	2	7.79	0	0.00	7.85	2	184	1.08%
2019/12/18	2	8.13	0	0.00	8.18	2	153	1.30%
2019/12/13	2	8.20	0	0.00	8.23	2	148	1.35%
2019/11/19	1	8.20	0	0.00	8.20	1	158	0.63%
2019/11/12	2	8.35	0	0.00	8.45	2	167	1.19%
2019/11/04	0.5	8.61	0	0.00	8.69	0.5	160	0.31%
2019/10/03	0.5	8.60	0	0.00	8.63	0.5	248	0.20%
2019/07/03	0.4	8.77	0	0.00	8.82	0.4	268	0.14%
2019/05/08	0.2	9.56	0	0.00	9.62	0.2	373	0.05%
2019/05/07	0.1	9.63	0	0.00	9.69	0.1	378	0.03%
2019/04/23	0.3	9.45	0	0.00	9.49	0.3	399	0.06%
2019/04/18	0	0.00	3	9.50	9.45	-3	410	-0.73%
2019/04/11	0.3	9.75	0	0.00	9.80	0.3	424	0.08%
2019/01/24	0	0.00	0	7.12	7.34	0	529	0.00%
2018/10/24	0	7.75	0	0.00	7.73	0	851	0.00%
2018/09/05	1	8.07	0	0.00	8.05	1	863	0.12%
2018/09/04	1	8.10	0	0.00	8.14	1	865	0.12%
2018/08/15	0	0.00	2	7.45	7.44	-2	834	-0.24%
2018/08/08	0	0.00	1	7.95	7.92	-1	835	-0.12%
2018/08/01	0	0.00	10	7.59	7.58	-10	756	-1.32%
2018/07/30	3	7.55	0	0.00	7.55	3	795	0.38%
2018/07/27	0	0.00	10	7.55	7.55	-10	835	-1.20%
2018/07/26	20	7.56	0	0.00	7.48	20	839	2.38%
2018/06/28	0	0.00	4	7.40	7.38	-4	842	-0.47%
2018/06/19	0.5	7.40	0	0.00	7.41	0.5	1,291	0.04%
2018/06/13	0.5	7.50	0	0.00	7.52	0.5	1,288	0.04%
2018/05/22	2	7.65	0	0.00	7.48	2	1,150	0.17%
2018/04/13	0	0.00	3	7.60	7.59	-3	1,016	-0.30%
2018/04/11	0	0.00	2	7.44	7.49	-2	1,018	-0.20%
2018/03/23	3	7.25	2	7.11	7.17	1	677	0.15%
2018/01/26	4	9.30	0	0.00	9.30	4	538	0.74%
2018/01/11	2	9.34	0	0.00	9.34	2	525	0.38%
2018/01/02	0	0.00	2	9.60	9.54	-2	454	-0.44%