四維航 (5608)-元大-復北券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.40
漲跌
▼0.15
漲幅
-0.77%
成交量
2,298張
產業
上市航運類股
720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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北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
2024/04/30	1	19.95	0.5	20.10	20.10	0.5	2,282	0.02%
2024/04/29	1	19.95	2	19.88	19.55	-1	2,135	-0.05%
2024/04/26	1	19.05	0	0.00	19.35	1	2,060	0.05%
2024/04/25	3	18.75	3	18.65	18.60	0	1,981	0.00%
2024/04/24	0	18.75	0	0.00	18.85	0	1,990	0.00%
2024/04/22	10	19.05	2	18.95	18.55	8	2,014	0.40%
2024/04/19	14	18.65	1	18.75	18.55	13	1,982	0.66%
2024/04/16	0	0.00	1	19.00	18.40	-1	1,925	-0.05%
2024/04/12	1	19.20	1	19.40	19.45	0	1,975	0.00%
2024/04/11	10	18.55	30	18.70	18.65	-20	1,996	-1.00%
2024/04/09	11	18.70	0	0.00	18.65	11	2,212	0.50%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/26	1.1	18.55	0	0.00	18.55	1.1	2,817	0.04%
2024/03/20	0.2	19.18	20	19.18	19.05	-19.8	3,121	-0.63%
2024/03/19	0	0.00	1	19.45	19.45	-1	3,173	-0.03%
2024/03/15	1.1	18.71	0	0.00	19.65	1.1	3,269	0.03%
2024/03/14	0	0.00	2	19.40	19.35	-2	3,293	-0.06%
2024/03/07	0	0.00	1	19.75	19.50	-1	5,923	-0.02%
2024/03/05	0	0.00	1.1	20.14	20.10	-1.1	6,441	-0.02%
2024/03/04	1	19.75	1.3	20.03	19.80	-0.3	7,003	0.00%
2024/02/29	5	20.00	7	19.96	20.10	-2	7,190	-0.03%
2024/02/22	1	20.20	1	20.15	20.10	0	7,088	0.00%
2024/02/20	5	19.55	5	19.70	19.70	0	6,968	0.00%
2024/02/15	1	19.00	2	18.90	19.05	-1	6,941	-0.01%
2024/01/30	1	19.40	0	0.00	19.35	1	6,918	0.01%
2024/01/29	0	19.70	0	0.00	19.65	0	6,912	0.00%
2024/01/24	0	0.00	1	19.85	19.70	-1	6,922	-0.01%
2024/01/23	1	19.65	0	0.00	19.60	1	6,912	0.01%
2024/01/18	0	0.00	12	19.34	19.35	-12	6,893	-0.17%
2024/01/17	0.1	19.10	0	0.00	19.10	0.1	6,882	0.00%
2024/01/16	1	19.60	0	0.00	19.50	1	6,859	0.01%
2024/01/15	2.1	20.05	6	20.02	20.00	-3.9	6,851	-0.06%
2024/01/12	2	20.05	0	0.00	20.00	2	6,861	0.03%
2024/01/10	4.1	19.71	0	0.00	19.80	4.1	6,925	0.06%
2024/01/09	0.1	20.35	0	0.00	20.30	0.1	6,893	0.00%
2024/01/08	3	21.65	0	0.00	21.30	3	6,839	0.04%
2024/01/05	10	21.55	0	0.00	21.70	10	6,793	0.15%
2024/01/04	6	21.62	2	21.55	21.55	4	6,685	0.06%
2023/12/29	0.1	20.70	0	0.00	20.55	0.1	6,453	0.00%
2023/12/26	0	0.00	1	21.00	20.95	-1	6,427	-0.02%
2023/12/25	0	0.00	2	21.05	20.40	-2	6,355	-0.03%
2023/12/22	1	22.25	0	0.00	21.90	1	6,274	0.02%
2023/12/21	2	22.23	2	21.60	22.10	0	6,181	0.00%
2023/12/19	1	21.85	1	21.60	21.40	0	5,989	0.00%
2023/12/15	1	21.35	1	21.25	21.25	0	5,984	0.00%
2023/12/14	2	21.25	0	0.00	21.10	2	6,033	0.03%
2023/12/12	1	21.85	3	21.77	21.65	-2	6,318	-0.03%
2023/12/11	1	22.15	0	0.00	22.00	1	6,362	0.02%
2023/12/08	1.1	22.01	5	22.24	22.15	-3.9	6,290	-0.06%
2023/12/07	0	0.00	7	22.68	22.50	-7	6,127	-0.11%
2023/12/06	7	23.57	11	23.85	23.55	-4	5,917	-0.07%
2023/12/05	8	24.17	8	24.23	24.00	0	5,593	0.00%
2023/12/04	40	22.30	52.6	23.15	23.35	-12.6	4,171	-0.30%
2023/12/01	11	21.05	23	21.35	21.25	-12	3,637	-0.33%
2023/11/30	6	20.36	3	20.43	19.95	3	3,249	0.09%
2023/11/29	12	19.65	2	19.70	19.80	10	3,115	0.32%
2023/11/28	2	19.70	14.5	19.73	20.20	-12.5	2,523	-0.50%
2023/11/27	4	18.53	1	18.55	18.40	3	2,339	0.13%
2023/11/24	0	0.00	1	18.20	18.05	-1	2,319	-0.04%
2023/11/13	1.1	17.32	0	0.00	17.30	1.1	3,343	0.03%
2023/11/10	0.5	17.75	0	0.00	17.60	0.5	3,337	0.01%
2023/11/09	0.1	17.80	0	0.00	17.75	0.1	3,359	0.00%
2023/11/07	0.2	18.05	0	0.00	17.90	0.2	3,521	0.01%
2023/11/02	2	18.08	7	18.06	18.10	-5	3,540	-0.14%
2023/11/01	4	17.90	0	0.00	17.80	4	3,551	0.11%
2023/10/27	2	18.20	3	18.15	18.10	-1	3,587	-0.03%
2023/10/25	1	18.30	0	0.00	18.25	1	3,725	0.03%
2023/10/23	1.1	18.20	1	18.30	18.25	0.1	3,799	0.00%
2023/10/20	1	18.50	0	0.00	18.60	1	3,806	0.03%
2023/10/19	0	0.00	1	19.20	18.80	-1	3,831	-0.03%
2023/10/17	2	18.68	0	0.00	18.55	2	3,792	0.05%
2023/10/16	3	18.70	0	0.00	18.70	3	3,798	0.08%
2023/10/11	0.1	19.25	1.2	19.32	19.10	-1.1	3,896	-0.03%
2023/10/06	1.5	19.45	3	19.60	19.60	-1.5	3,913	-0.04%
2023/10/04	1	18.90	1	19.05	19.15	0	3,898	0.00%
2023/10/03	3	19.05	0	0.00	18.85	3	3,888	0.08%
2023/10/02	0.1	19.20	0	0.00	19.15	0.1	3,882	0.00%
2023/09/21	1	20.50	6	20.00	20.00	-5	3,909	-0.13%
2023/09/20	3	20.97	20	20.60	20.45	-17	3,869	-0.44%
2023/09/19	3	21.15	1	21.10	20.65	2	3,679	0.05%
2023/09/18	3	20.50	3	20.85	20.55	0	3,597	0.00%
2023/09/15	11	20.87	15.3	20.53	20.55	-4.3	3,512	-0.12%
2023/09/14	14	19.90	8	19.62	19.75	6	3,182	0.19%
2023/09/11	3.1	18.90	0	0.00	18.80	3.1	3,136	0.10%
2023/09/08	5	19.20	0	0.00	19.05	5	3,176	0.16%
2023/09/06	1	19.25	0	0.00	19.20	1	3,152	0.03%
2023/09/04	1	19.00	0	0.00	19.35	1	3,185	0.03%
2023/08/31	1	19.15	0	0.00	19.15	1	3,179	0.03%
2023/08/30	2.1	19.30	0	0.00	19.25	2.1	3,199	0.06%
2023/08/29	0	0.00	3	19.35	19.65	-3	3,199	-0.09%
2023/08/28	0.2	19.31	0	0.00	19.15	0.2	3,217	0.00%
2023/08/25	0	0.00	2	19.70	19.65	-2	3,188	-0.06%
2023/08/24	2.2	19.71	2	19.75	19.70	0.2	3,164	0.01%
2023/08/23	11.5	20.29	1	20.15	20.25	10.5	3,126	0.34%
2023/08/22	4	20.26	6	20.47	20.45	-2	3,054	-0.07%
2023/08/21	56	21.40	10	20.45	20.10	46	2,924	1.57%
2023/08/18	2	19.75	4	20.40	20.40	-2	2,443	-0.08%
2023/08/17	0	0.00	4	18.48	18.55	-4	2,310	-0.17%
2023/08/16	0	0.00	2	18.05	18.00	-2	2,295	-0.09%
2023/08/14	1	17.70	0	0.00	17.55	1	2,277	0.04%
2023/08/11	4.2	17.72	4.4	18.23	18.10	-0.3	2,244	-0.01%
2023/08/10	1	18.85	8	18.75	18.70	-7	2,124	-0.33%
2023/08/09	4	18.91	0	0.00	18.85	4	2,121	0.19%
2023/08/08	2	19.00	0	0.00	19.00	2	2,113	0.09%
2023/08/07	0	0.00	12	19.19	19.25	-12	2,122	-0.57%
2023/08/02	1	19.45	0	0.00	19.40	1	2,161	0.05%
2023/07/31	1	19.50	0	0.00	19.55	1	2,185	0.05%
2023/07/28	4.8	20.17	6	20.22	20.00	-1.2	2,149	-0.06%
2023/07/27	4	19.63	11	19.60	19.70	-7	2,062	-0.34%
2023/07/26	5	19.15	1	19.20	19.10	4	2,021	0.20%
2023/07/25	3	18.85	3	18.90	18.90	0	2,016	0.00%
2023/07/24	15.2	19.05	5	19.05	19.00	10.2	2,014	0.50%
2023/07/21	2.1	19.85	0	0.00	19.80	2.1	1,997	0.10%
2023/07/19	2	20.48	1	20.20	20.10	1	1,989	0.05%
2023/07/18	1.1	20.55	0	0.00	20.40	1.1	2,023	0.05%
2023/07/17	1	22.55	1	22.65	22.45	0	1,979	0.00%
2023/07/13	0.1	21.75	1	21.75	21.70	-0.9	2,005	-0.05%
2023/07/12	0.1	22.55	2	22.55	22.30	-1.9	2,005	-0.10%
2023/07/10	2	22.70	0.1	22.85	22.75	1.9	2,026	0.09%
2023/07/06	0	0.00	1.1	23.44	23.30	-1.1	2,072	-0.06%
2023/07/03	10	23.75	9	23.50	23.50	1	2,209	0.05%
2023/06/28	0.1	22.75	0	0.00	22.60	0.1	2,201	0.00%
2023/06/27	1	23.00	0	0.00	22.90	1	2,254	0.04%
2023/06/20	0.4	23.45	0	0.00	23.35	0.4	2,467	0.02%
2023/06/19	21	23.40	0.1	23.50	23.35	20.9	2,520	0.83%
2023/06/16	0	0.00	1	23.80	23.75	-1	2,554	-0.04%
2023/06/09	1	23.35	0	0.00	23.35	1	3,148	0.03%
2023/06/08	3	23.70	0	0.00	23.55	3	3,264	0.09%
2023/06/06	1	23.15	0	0.00	23.15	1	3,690	0.03%
2023/06/02	1	22.90	0	22.80	22.85	1	4,096	0.02%
2023/06/01	1.1	22.51	1	22.90	22.50	0.1	4,484	0.00%
2023/05/30	1	23.00	0	0.00	22.90	1	5,964	0.02%
2023/05/29	0.2	23.20	0	0.00	23.10	0.2	6,939	0.00%
2023/05/26	1.1	23.12	0	0.00	23.00	1.1	8,096	0.01%
2023/05/25	1	23.50	0	23.60	23.50	1	8,546	0.01%
2023/05/22	0	0.00	1	23.50	23.95	-1	8,707	-0.01%
2023/05/19	0.5	23.64	2	23.50	23.50	-1.5	8,705	-0.02%
2023/05/18	1	23.70	0	0.00	23.65	1	8,712	0.01%
2023/05/17	0	0.00	2	23.80	23.75	-2	8,721	-0.02%
2023/05/12	1.2	23.52	1	23.70	23.75	0.2	8,843	0.00%
2023/05/11	1	23.85	1	23.70	23.65	0	8,862	0.00%
2023/05/10	2	23.90	3	23.93	24.10	-1	8,858	-0.01%
2023/05/08	3.7	23.54	1	23.60	23.40	2.7	8,844	0.03%
2023/05/05	0.1	24.45	0	0.00	24.40	0.1	8,932	0.00%
2023/05/03	0	0.00	1	24.30	24.30	-1	9,031	-0.01%
2023/05/02	0	0.00	3	24.70	24.65	-3	9,054	-0.03%
2023/04/28	1	25.05	5	25.20	25.10	-4	9,074	-0.04%
2023/04/27	0.4	24.75	0	0.00	24.60	0.4	9,137	0.00%
2023/04/26	1	24.20	5	24.10	24.40	-4	9,140	-0.04%
2023/04/25	4	24.81	0	0.00	24.55	4	9,128	0.04%
2023/04/24	0.1	25.25	0	0.00	25.25	0.1	9,120	0.00%
2023/04/21	0.7	26.06	9	25.90	25.50	-8.4	9,128	-0.09%
2023/04/20	10	26.40	0	0.00	26.30	10	9,116	0.11%
2023/04/19	0	26.60	10	26.40	26.35	-10	9,142	-0.11%
2023/04/18	20	27.30	10	26.80	26.75	10	9,138	0.11%
2023/04/17	10	27.20	10	27.30	27.30	0	9,142	0.00%
2023/04/14	20	26.85	25	27.01	27.10	-5	9,195	-0.05%
2023/04/13	4	27.15	7	26.92	26.85	-3	9,191	-0.03%
2023/04/11	0	0.00	4	27.05	27.05	-4	9,229	-0.04%
2023/04/10	8	27.46	3	27.35	27.10	5	9,280	0.05%
2023/04/07	2	26.90	5	27.20	27.25	-3	9,327	-0.03%
2023/04/06	9	26.73	1	26.75	26.60	8	9,454	0.08%
2023/03/28	12.1	26.89	2	26.45	26.45	10.1	10,780	0.09%
2023/03/27	0	0.00	1	26.50	27.05	-1	10,957	-0.01%
2023/03/24	0	0.00	1	26.50	26.40	-1	11,421	-0.01%
2023/03/23	1	26.15	5	26.22	26.20	-4	11,589	-0.03%
2023/03/17	1	27.20	1	27.40	27.45	0	11,858	0.00%
2023/03/16	2	27.33	1	27.60	27.20	1	11,863	0.01%
2023/03/15	11	28.44	3	28.43	28.10	8	11,814	0.07%
2023/03/14	1	29.05	2	28.56	28.55	-1	11,682	-0.01%
2023/03/13	2	28.78	1	28.40	28.85	1	11,698	0.01%
2023/03/10	47	30.00	49	29.31	28.65	-2	11,695	-0.02%
2023/03/09	1	29.40	13.6	29.55	29.45	-12.6	11,772	-0.11%
2023/03/08	3.3	29.26	9	29.21	29.20	-5.7	11,774	-0.05%
2023/03/07	31	30.30	40	30.19	30.15	-9	11,672	-0.08%
2023/03/06	25.3	30.43	23	30.47	30.50	2.3	11,831	0.02%
2023/03/03	20	30.39	12	30.12	30.80	8	11,762	0.07%
2023/03/02	33	29.62	53	29.85	29.70	-20	11,512	-0.17%
2023/03/01	83.2	29.11	87	28.12	28.40	-3.8	10,692	-0.04%
2023/02/24	71	27.49	129.6	27.99	28.60	-58.6	9,782	-0.60%	大賣/
2023/02/23	35	25.80	81	25.87	26.10	-46	8,677	-0.53%
2023/02/22	17	24.71	8	24.64	24.60	9	8,298	0.11%
2023/02/21	1.4	24.10	2	24.38	24.35	-0.6	8,256	-0.01%
2023/02/20	0	0.00	1	23.95	23.95	-1	8,417	-0.01%
2023/02/17	0.6	23.80	0	0.00	23.70	0.6	8,808	0.01%
2023/02/16	4	23.90	1	23.80	23.80	3	9,135	0.03%
2023/02/15	3.1	23.57	0	0.00	23.60	3.1	9,238	0.03%
2023/02/13	8.8	23.46	0	0.00	23.35	8.8	9,331	0.09%
2023/02/10	32	24.12	7	24.36	24.05	25	9,472	0.26%
2023/02/09	0	0.00	5	24.56	24.50	-5	9,676	-0.05%
2023/02/08	5	24.67	1	24.75	24.65	4	9,803	0.04%
2023/02/07	27	24.74	10	24.70	24.70	17	9,825	0.17%
2023/02/06	4	24.79	0	0.00	24.85	4	9,893	0.04%
2023/02/03	17	25.55	13	25.57	25.25	4	9,994	0.04%
2023/02/02	9	25.23	13	25.20	25.20	-4	9,867	-0.04%
2023/02/01	9	25.07	4	25.20	25.05	5	9,828	0.05%
2023/01/31	0	0.00	3	24.95	24.95	-3	9,801	-0.03%
2023/01/30	1	24.45	0	0.00	24.60	1	9,787	0.01%
2023/01/17	4.3	24.69	4	24.63	24.65	0.3	9,777	0.00%
2023/01/16	0.2	24.13	0	0.00	24.05	0.2	9,731	0.00%
2023/01/13	6.4	24.09	0	0.00	24.00	6.4	9,736	0.07%
2023/01/12	3	24.07	0	0.00	24.05	3	9,746	0.03%
2023/01/11	4.3	24.26	1	24.35	24.20	3.3	9,747	0.03%
2023/01/10	3.7	24.46	2	24.20	24.20	1.7	9,755	0.02%
2023/01/06	9	24.06	3	24.03	24.20	6	9,808	0.06%
2023/01/05	4.8	24.43	0	0.00	24.30	4.8	9,838	0.05%
2023/01/04	9.1	24.46	3	24.57	24.35	6.1	9,848	0.06%
2022/12/30	2.5	25.21	5	25.45	25.10	-2.5	9,835	-0.03%
2022/12/29	9.4	24.97	9	24.89	25.05	0.4	9,871	0.00%
2022/12/28	3.8	25.16	0	0.00	25.05	3.8	9,954	0.04%
2022/12/27	1.1	25.64	52	25.36	25.45	-51	9,993	-0.51%
2022/12/26	13.4	25.56	4	25.60	25.60	9.4	9,946	0.09%
2022/12/23	6.8	26.43	12	26.34	26.45	-5.2	9,782	-0.05%
2022/12/22	88	27.32	24.1	27.54	26.65	64	9,662	0.66%
2022/12/21	6	26.15	17	26.11	26.25	-11	8,896	-0.12%
2022/12/20	14	25.63	3	25.65	25.45	11	8,722	0.13%
2022/12/19	3.5	25.61	11	26.55	25.35	-7.5	8,595	-0.09%
2022/12/16	23	26.05	44.8	26.38	26.25	-21.8	8,458	-0.26%
2022/12/15	2	25.18	6	25.58	25.65	-4	8,039	-0.05%
2022/12/14	12.1	24.56	109	24.59	24.70	-96.9	8,006	-1.21%	大賣/
2022/12/13	6.4	25.77	1	25.85	25.60	5.4	7,850	0.07%
2022/12/12	1	25.50	2	25.60	25.45	-1	7,823	-0.01%
2022/12/09	9.5	25.67	1	25.60	26.00	8.5	7,872	0.11%
2022/12/08	3.3	24.90	0	0.00	25.05	3.3	7,941	0.04%
2022/12/07	7.1	25.08	5	25.30	25.10	2.1	7,959	0.03%
2022/12/06	101.9	25.50	13	25.00	25.15	88.9	7,863	1.13%	大買/
2022/12/05	0	0.00	5	25.65	25.60	-5	7,800	-0.06%
2022/12/02	5	25.89	5.1	25.94	25.80	-0.1	7,704	0.00%
2022/12/01	26	26.23	28.2	25.87	26.15	-2.2	7,618	-0.03%
2022/11/30	2	25.28	1	25.10	25.10	1	7,320	0.01%
2022/11/29	0.2	25.10	1	24.90	25.25	-0.8	7,262	-0.01%
2022/11/28	30	24.95	13	24.93	24.80	17	7,178	0.24%
2022/11/25	4.4	25.14	1	24.65	24.80	3.4	6,882	0.05%
2022/11/24	5	24.06	4	24.05	23.95	1	6,605	0.02%
2022/11/21	0	0.00	1	23.60	23.55	-1	6,216	-0.02%
2022/11/18	1.5	24.60	0	0.00	24.20	1.5	6,163	0.02%
2022/11/17	0.6	25.14	0	0.00	25.00	0.6	6,069	0.01%
2022/11/16	0	0.00	0.4	24.85	24.95	-0.4	6,012	-0.01%
2022/11/15	42	25.00	9	24.97	24.95	33	5,867	0.56%
2022/11/14	8	24.29	26.4	23.92	24.50	-18.4	5,499	-0.33%
2022/11/11	10	23.19	3	23.63	22.90	7	5,274	0.13%
2022/11/10	2	23.08	0	0.00	23.00	2	5,219	0.04%
2022/11/09	2	23.08	0	0.00	23.35	2	5,225	0.04%
2022/11/08	2.1	23.26	0	0.00	23.20	2.1	5,211	0.04%
2022/11/07	2	22.68	8	22.81	23.50	-6	5,072	-0.12%
2022/11/04	22	22.24	10	22.39	22.10	12	4,849	0.25%
2022/11/03	4.1	21.59	15	21.56	21.60	-10.9	4,732	-0.23%
2022/11/02	3	22.13	0	0.00	22.00	3	4,731	0.06%
2022/11/01	10.1	22.20	0	0.00	22.00	10.1	4,681	0.22%
2022/10/31	3.1	23.14	0	0.00	22.95	3.1	4,593	0.07%
2022/10/28	7.1	23.80	0	0.00	23.45	7.1	4,610	0.15%
2022/10/25	2	24.75	11	24.46	24.35	-9	4,668	-0.19%
2022/10/24	0	0.00	12	24.81	24.80	-12	4,708	-0.25%
2022/10/20	2	23.95	1	24.25	24.40	1	4,703	0.02%
2022/10/18	10	25.15	20	24.70	24.75	-10	4,725	-0.21%
2022/10/17	1.1	24.03	1	24.00	24.65	0.1	4,804	0.00%
2022/10/14	30	25.49	0	0.00	25.30	30	4,938	0.61%
2022/10/13	4	24.65	20	24.90	24.10	-16	4,966	-0.32%
2022/10/12	3	26.37	1	26.55	26.10	2	5,050	0.04%
2022/10/11	0	0.00	2	27.30	27.30	-2	5,033	-0.04%
2022/10/06	40	27.34	0	0.00	28.20	40	5,012	0.80%
2022/10/05	3	27.93	33	27.70	27.80	-30	4,976	-0.60%
2022/10/04	31	26.13	0	0.00	27.05	31	4,909	0.63%
2022/10/03	1	24.35	1	24.45	25.10	0	4,834	0.00%
2022/09/29	0	0.00	1	24.45	24.40	-1	4,901	-0.02%
2022/09/28	0.1	24.50	11	24.99	24.10	-10.9	4,936	-0.22%
2022/09/26	5	27.43	2	27.05	26.60	3	4,929	0.06%
2022/09/23	10	28.88	1.2	28.87	28.65	8.8	4,933	0.18%
2022/09/22	4	28.54	4	28.41	28.15	0	4,893	0.00%
2022/09/21	3.3	28.48	10	28.54	28.30	-6.7	4,823	-0.14%
2022/09/20	2	27.45	6	27.72	27.40	-4	4,735	-0.08%
2022/09/19	3	27.73	4	27.90	27.40	-1	4,889	-0.02%
2022/09/16	1	28.60	11	28.76	29.00	-10	4,918	-0.20%
2022/09/15	25	28.03	9	28.21	28.40	16	4,890	0.33%
2022/09/14	3	27.00	75	26.98	27.15	-72	4,792	-1.50%
2022/09/12	1	27.40	1	27.05	27.05	0	4,898	0.00%
2022/09/08	1.2	26.51	1	26.75	26.45	0.2	4,919	0.00%
2022/09/07	1	26.45	1	26.65	26.90	0	4,965	0.00%
2022/09/06	3	26.98	4	27.05	27.15	-1	4,974	-0.02%
2022/09/05	3.1	26.30	2	26.95	26.10	1.1	4,966	0.02%
2022/09/02	3.1	26.51	0	0.00	26.20	3.1	5,028	0.06%
2022/09/01	5	27.51	0	0.00	27.35	5	5,040	0.10%
2022/08/31	0.1	27.85	1	27.90	28.25	-0.9	5,093	-0.02%
2022/08/30	2	28.50	2	28.45	28.40	0	5,074	0.00%
2022/08/29	3.5	28.46	1	28.50	28.30	2.5	5,086	0.05%
2022/08/26	1	30.40	0	0.00	30.40	1	5,111	0.02%
2022/08/25	0	0.00	4	30.36	30.45	-4	5,122	-0.08%
2022/08/22	2.1	30.80	1	30.90	30.70	1.1	5,367	0.02%
2022/08/19	1.1	31.95	2.2	32.07	31.85	-1.1	5,425	-0.02%
2022/08/18	3	32.20	1	32.55	32.35	2	5,535	0.04%
2022/08/17	73	31.90	4	31.96	31.90	69	5,699	1.21%
2022/08/16	2	31.23	0.1	31.79	31.15	1.9	5,937	0.03%
2022/08/15	2	31.38	4	31.78	32.10	-2	6,298	-0.03%
2022/08/12	0.2	31.85	10	31.85	32.15	-9.8	6,355	-0.15%
2022/08/10	10	31.25	0	0.00	31.25	10	6,427	0.16%
2022/08/04	1	29.35	0	0.00	29.85	1	6,843	0.01%
2022/08/03	1	30.00	0	0.00	30.05	1	6,942	0.01%
2022/08/02	0	0.00	0	31.50	30.70	0	7,204	0.00%
2022/08/01	1	31.30	5	31.78	31.90	-4	7,446	-0.05%
2022/07/29	0.1	31.80	0	0.00	31.55	0.1	7,651	0.00%
2022/07/27	3	31.75	0	0.00	31.75	3	8,157	0.04%
2022/07/26	0	0.00	0	31.50	31.25	0	8,303	0.00%
2022/07/25	1	31.85	1	31.70	31.70	0	8,565	0.00%
2022/07/22	3	32.03	9	32.44	32.40	-6	8,659	-0.07%
2022/07/21	15	32.24	8	32.49	32.25	7	8,824	0.08%
2022/07/20	8	31.69	3	31.33	31.05	5	8,884	0.06%
2022/07/19	6	33.12	15	33.48	33.30	-9	9,059	-0.10%
2022/07/15	3	31.40	0	0.00	31.40	3	10,030	0.03%
2022/07/14	1.2	31.41	2	31.95	32.15	-0.8	11,848	-0.01%
2022/07/13	0	0.00	0	31.70	31.65	0	12,520	0.00%
2022/07/12	3	30.45	5	30.49	30.40	-2	12,663	-0.02%
2022/07/11	2	32.70	1	32.45	32.45	1	13,093	0.01%
2022/07/08	5	33.00	0	0.00	32.75	5	13,146	0.04%
2022/07/07	2	31.25	1	31.36	31.60	1	13,115	0.01%
2022/07/06	0	0.00	0	33.00	31.10	0	13,094	0.00%
2022/07/05	1	30.75	3	31.32	31.55	-2	13,081	-0.02%
2022/07/04	2	30.23	2	30.10	30.20	0	13,091	0.00%
2022/07/01	1	31.50	1	29.60	29.30	0	13,082	0.00%
2022/06/29	2	32.83	1	33.10	32.75	1	12,971	0.01%
2022/06/28	10	33.76	10	33.87	33.80	0	12,960	0.00%
2022/06/27	0	34.95	5	34.53	34.65	-5	12,946	-0.04%
2022/06/24	2	32.55	1	33.65	32.30	1	12,844	0.01%
2022/06/23	10	32.57	4	32.05	31.90	6	12,823	0.05%
2022/06/22	9	33.83	9	33.44	33.00	0	12,847	0.00%
2022/06/21	2	34.63	1	34.90	34.80	1	12,780	0.01%
2022/06/20	10	35.14	14	35.89	34.00	-4	12,761	-0.03%
2022/06/17	0	0.00	1	37.50	37.65	-1	12,687	-0.01%
2022/06/16	1	38.65	25	39.12	37.50	-24	12,707	-0.19%
2022/06/15	1	39.75	0	0.00	39.50	1	12,767	0.01%
2022/06/14	2	39.05	12.1	38.86	39.60	-10.1	12,968	-0.08%
2022/06/13	10.1	40.70	4	40.45	40.05	6.1	13,235	0.05%
2022/06/10	1	42.10	2	42.15	42.30	-1	13,667	-0.01%
2022/06/09	2	43.05	0	0.00	43.10	2	14,312	0.01%
2022/06/08	1.1	44.37	0	0.00	44.35	1.1	15,286	0.01%
2022/06/06	0	0.00	9	45.10	44.50	-9	17,329	-0.05%
2022/06/01	10	45.24	7	45.05	44.95	3	17,605	0.02%
2022/05/31	13	45.02	14	44.71	44.55	-1	17,930	-0.01%
2022/05/30	3	45.15	3	45.00	44.85	0	18,006	0.00%
2022/05/27	3	45.33	9	45.09	45.10	-6	18,173	-0.03%
2022/05/26	5	45.70	1	45.50	45.15	4	18,374	0.02%
2022/05/25	11	45.38	7	45.17	45.00	4	19,013	0.02%
2022/05/24	3.1	45.52	10	45.80	45.10	-6.9	19,477	-0.04%
2022/05/23	10	44.87	6	45.11	44.75	4	19,728	0.02%
2022/05/20	15	43.87	17	43.52	43.00	-2	19,665	-0.01%
2022/05/19	4	42.28	6	42.46	43.00	-2	20,738	-0.01%
2022/05/18	0	0.00	18	43.39	43.35	-18	21,265	-0.08%
2022/05/17	10	42.94	5	43.04	42.75	5	21,280	0.02%
2022/05/16	6	43.28	10	42.63	43.65	-4	21,284	-0.02%
2022/05/13	2	43.80	18	43.59	43.35	-16	21,195	-0.08%
2022/05/12	7	44.35	0	0.00	42.75	7	21,177	0.03%
2022/05/11	7	44.76	8	44.49	44.80	-1	21,046	0.00%
2022/05/10	3	45.48	4	45.39	45.20	-1	21,060	0.00%
2022/05/09	12	46.27	13	45.27	44.40	-1	20,835	0.00%
2022/05/06	26	46.09	5	46.24	46.25	21	20,764	0.10%
2022/05/05	12	46.03	2.1	46.67	46.25	9.9	20,663	0.05%
2022/05/04	11	45.95	7	45.78	45.30	4	20,480	0.02%
2022/05/03	9	43.92	6	43.89	44.05	3	20,208	0.01%
2022/04/29	194.1	45.18	201	44.84	44.50	-6.9	20,137	-0.03%	大買/大賣/
2022/04/28	4	43.24	2	42.55	42.45	2	19,944	0.01%
2022/04/27	8	43.34	15	42.12	43.15	-7	19,857	-0.04%
2022/04/26	15	44.91	11	43.61	43.40	4	19,656	0.02%
2022/04/25	18	45.30	28	46.69	45.25	-10	19,467	-0.05%
2022/04/22	37	49.29	7	49.29	48.70	30	19,228	0.16%
2022/04/21	59	49.58	38	49.81	49.00	21	18,969	0.11%
2022/04/20	99	49.66	96.1	50.90	48.25	2.9	18,197	0.02%
2022/04/19	11.2	47.61	14.8	47.65	47.25	-3.6	16,420	-0.02%
2022/04/18	5	45.96	6.1	45.91	45.40	-1.1	15,772	-0.01%
2022/04/15	24.5	46.14	19	46.49	45.60	5.5	15,688	0.04%
2022/04/14	1	44.35	1	44.55	44.10	0	15,270	0.00%
2022/04/13	3	43.73	88	43.66	43.55	-85	15,274	-0.56%
2022/04/12	2	42.15	1	42.30	42.95	1	15,396	0.01%
2022/04/11	1	42.95	2	43.45	42.65	-1	15,414	-0.01%
2022/04/08	5	42.95	0	0.00	42.90	5	15,461	0.03%
2022/04/07	0	0.00	9	41.08	41.00	-9	15,455	-0.06%
2022/04/06	3	42.98	1	42.90	42.80	2	15,481	0.01%
2022/04/01	1	43.20	2	43.65	43.60	-1	15,596	-0.01%
2022/03/31	2	43.83	2	43.55	43.45	0	15,620	0.00%
2022/03/30	3	43.83	2	44.35	44.00	1	15,630	0.01%
2022/03/29	5	44.22	5	44.06	44.10	0	15,639	0.00%
2022/03/28	3	43.00	3	43.62	44.05	0	15,700	0.00%
2022/03/25	2	44.30	2	43.08	43.10	0	15,880	0.00%
2022/03/24	1	44.40	0	0.00	44.45	1	15,869	0.01%
2022/03/23	3	45.12	2	45.25	44.90	1	16,004	0.01%
2022/03/22	3	45.02	0.6	45.00	44.90	2.4	16,094	0.02%
2022/03/21	2	45.15	7	45.29	45.40	-5	16,239	-0.03%
2022/03/18	17.1	44.84	10.8	44.72	45.00	6.4	16,282	0.04%
2022/03/17	12.2	45.48	13.1	45.68	45.80	-0.9	16,302	-0.01%
2022/03/16	24.1	44.93	20	44.88	44.45	4.1	16,384	0.03%
2022/03/15	27.5	46.54	24.1	45.52	45.20	3.4	16,604	0.02%
2022/03/14	24.1	48.51	46.3	48.58	47.80	-22.2	16,799	-0.13%
2022/03/11	18	47.57	27	47.86	48.15	-9	16,313	-0.06%
2022/03/10	45	47.81	41.4	47.67	47.10	3.6	15,460	0.02%
2022/03/09	16	42.84	32	44.23	45.10	-16	14,030	-0.11%
2022/03/08	13	41.26	2.1	42.88	41.00	10.9	14,081	0.08%
2022/03/07	20	43.48	7.3	44.22	43.05	12.7	13,978	0.09%
2022/03/04	28	45.76	28	45.33	45.25	0	13,893	0.00%
2022/03/03	10.1	45.07	21	45.11	44.95	-10.9	13,591	-0.08%
2022/03/02	4	45.00	18	45.42	44.50	-14	13,513	-0.10%
2022/03/01	17	44.82	1	44.80	44.80	16	13,411	0.12%
2022/02/25	160	45.95	153.4	45.38	44.50	6.6	13,260	0.05%	大買/大賣/
2022/02/24	120	44.60	95	43.89	43.95	25	12,558	0.20%	大買/
2022/02/23	29.2	44.46	21	43.78	44.10	8.2	11,928	0.07%
2022/02/22	42	42.68	30	42.29	41.95	12	11,487	0.10%
2022/02/21	40.1	45.45	11.7	45.82	43.80	28.4	11,259	0.25%
2022/02/18	28.5	42.15	52	42.31	44.30	-23.5	10,238	-0.23%
2022/02/17	13.1	41.05	2	41.05	40.30	11.1	9,889	0.11%
2022/02/16	31	40.83	32.1	41.00	41.00	-1.1	9,903	-0.01%
2022/02/15	1	39.70	52.3	40.07	39.70	-51.3	9,942	-0.52%
2022/02/14	51	39.90	0	0.00	38.95	51	10,035	0.51%
2022/02/11	1	40.65	1	40.05	39.90	0	10,082	0.00%
2022/02/10	0	0.00	4.3	39.85	40.45	-4.3	10,322	-0.04%
2022/02/08	1	39.10	0.3	39.00	38.95	0.7	10,534	0.01%
2022/02/07	0	0.00	1	38.56	39.05	-1	10,725	-0.01%
2022/01/26	0	0.00	6	35.85	35.60	-6	11,122	-0.05%
2022/01/25	0.4	35.86	0	0.00	35.30	0.4	11,231	0.00%
2022/01/24	0.1	36.35	2	36.25	37.05	-2	11,282	-0.02%
2022/01/21	0.3	37.21	2.2	37.60	36.70	-2	11,408	-0.02%
2022/01/20	1.1	38.08	0	0.00	38.50	1.1	11,467	0.01%
2022/01/19	3	39.13	0	0.00	38.45	3	11,563	0.03%
2022/01/14	4	40.13	0	0.00	40.00	4	12,072	0.03%
2022/01/13	19	41.00	1	40.90	40.50	18	12,124	0.15%
2022/01/12	1	41.15	5	40.95	41.20	-4	12,267	-0.03%
2022/01/11	11	41.26	1	41.05	40.95	10	12,517	0.08%
2022/01/10	0.1	40.90	6	40.88	40.90	-5.9	12,993	-0.05%
2022/01/07	1	41.95	0	0.00	41.90	1	13,083	0.01%
2022/01/06	3.2	43.34	4	43.49	43.00	-0.9	13,411	-0.01%
2022/01/05	5.3	44.06	3.9	44.33	43.70	1.4	13,643	0.01%
2022/01/04	5	44.45	0	0.00	44.65	5	13,686	0.04%
2022/01/03	3	44.43	5	43.93	44.20	-2	14,030	-0.01%
2021/12/30	1	45.30	2	45.05	45.20	-1	14,555	-0.01%
2021/12/29	1	45.80	1	45.60	45.40	0	14,770	0.00%
2021/12/28	18	46.43	11	46.40	45.90	7	15,060	0.05%
2021/12/27	12	46.10	1	46.10	46.10	11	15,409	0.07%
2021/12/24	6	46.60	18	46.96	46.60	-12	15,659	-0.08%
2021/12/23	1	47.85	14	47.10	46.85	-13	16,080	-0.08%
2021/12/22	18	47.91	2	47.60	47.60	16	16,309	0.10%
2021/12/21	26.7	48.03	34	47.83	48.30	-7.3	16,421	-0.04%
2021/12/20	6	46.68	5	46.92	46.70	1	16,321	0.01%
2021/12/17	15	46.74	13	47.82	46.45	2	16,507	0.01%
2021/12/16	2	46.93	3	46.48	46.40	-1	16,710	-0.01%
2021/12/15	17	45.36	9	45.75	46.75	8	16,713	0.05%
2021/12/14	2	44.88	0	0.00	44.70	2	16,837	0.01%
2021/12/13	4	47.29	65	48.32	47.00	-61	17,025	-0.36%
2021/12/10	3	49.27	41	48.48	48.15	-38	17,372	-0.22%
2021/12/09	140	51.93	27	50.82	51.00	113	17,736	0.64%	大買/鉅額交易
2021/12/08	3	49.70	30.1	49.85	50.20	-27.1	17,981	-0.15%
2021/12/07	11	44.62	15	45.13	45.80	-4	17,768	-0.02%
2021/12/06	3	44.03	3	43.00	43.80	0	18,102	0.00%
2021/12/03	14	44.16	1	43.70	43.25	13	18,761	0.07%
2021/12/02	7	44.62	17	44.77	44.05	-10	19,708	-0.05%
2021/12/01	1	42.80	1	41.85	42.45	0	19,899	0.00%
2021/11/30	4	42.58	4	42.66	42.70	0	20,658	0.00%
2021/11/29	0	0.00	0.4	41.70	40.75	-0.4	21,644	0.00%
2021/11/26	0	0.00	2	41.95	41.20	-2	22,686	-0.01%
2021/11/19	7	43.45	7	43.67	42.40	0	28,767	0.00%
2021/11/18	12	43.07	13	43.08	43.00	-1	30,998	0.00%
2021/11/17	21	43.11	21	42.76	43.05	0	31,371	0.00%
2021/11/16	16	44.14	18	44.43	44.20	-2	32,589	-0.01%
2021/11/15	0	0.00	4	42.28	42.70	-4	34,574	-0.01%
2021/11/12	5	42.41	5	42.43	42.55	0	35,327	0.00%
2021/11/11	6.1	43.12	0	0.00	41.50	6.1	35,478	0.02%
2021/11/10	4	43.75	0	0.00	43.35	4	35,594	0.01%
2021/11/09	12	44.10	14	44.72	43.90	-2	35,942	-0.01%
2021/11/08	6	43.94	14	44.32	44.30	-8	35,955	-0.02%
2021/11/05	2.4	42.45	13	43.11	43.30	-10.6	36,121	-0.03%
2021/11/04	27.2	43.17	20	44.25	42.90	7.2	36,514	0.02%
2021/11/03	22	43.88	18.1	43.99	43.45	3.9	37,824	0.01%
2021/11/02	3	41.35	1	41.65	41.10	2	38,083	0.01%
2021/11/01	3	41.55	5	41.36	41.10	-2	38,111	-0.01%
2021/10/29	2	41.08	9	40.86	40.80	-7	38,187	-0.02%
2021/10/28	7	41.51	5	40.85	40.20	2	38,417	0.01%
2021/10/27	9	40.81	7	41.01	40.65	2	38,808	0.01%
2021/10/26	9.1	41.73	14	41.53	42.00	-4.9	39,488	-0.01%
2021/10/25	29	42.54	29	42.67	42.00	0	40,330	0.00%
2021/10/22	35	42.05	20	40.99	41.10	15	40,941	0.04%
2021/10/21	7	43.44	5	43.92	43.30	2	41,212	0.00%
2021/10/20	8	44.09	35	43.57	43.20	-27	41,449	-0.07%
2021/10/19	36	44.80	27	44.51	44.10	9	41,844	0.02%
2021/10/18	22	45.81	28	44.03	45.65	-6	42,166	-0.01%
2021/10/15	5	44.65	4	44.26	44.30	1	42,403	0.00%
2021/10/14	21	44.48	10	43.87	44.20	11	42,793	0.03%
2021/10/13	3.2	44.13	4	46.16	43.50	-0.8	42,883	0.00%
2021/10/12	8	45.81	10	45.62	45.90	-2	44,043	0.00%
2021/10/08	15	48.58	11.4	48.46	48.70	3.7	44,735	0.01%
2021/10/07	31.3	48.54	5	49.02	48.50	26.3	45,111	0.06%
2021/10/06	0.1	45.70	16	45.30	45.00	-15.9	45,156	-0.04%
2021/10/05	7	47.65	6	47.68	47.85	1	45,594	0.00%
2021/10/04	28.1	50.79	18	50.29	47.00	10.1	46,100	0.02%
2021/10/01	7	54.43	23	53.49	53.00	-16	47,629	-0.03%
2021/09/30	19	57.68	13	57.34	58.40	6	49,158	0.01%
2021/09/29	18	56.84	19	55.61	54.70	-1	48,845	0.00%
2021/09/28	7.1	55.58	0	0.00	55.50	7.1	48,637	0.01%
2021/09/27	0	0.00	0.4	58.50	58.20	-0.4	48,523	0.00%
2021/09/24	17	59.55	11	58.72	58.60	6	48,505	0.01%
2021/09/23	18	58.94	30	58.68	58.10	-12	48,309	-0.02%
2021/09/22	5	57.02	44	56.36	57.70	-39	48,010	-0.08%
2021/09/17	61	58.10	36	57.42	58.00	25	47,987	0.05%
2021/09/16	41.1	57.88	31	57.20	57.30	10.1	47,791	0.02%
2021/09/15	134	59.22	119	59.39	59.20	15	47,790	0.03%	大買/大賣/
2021/09/14	37	60.91	48.2	60.67	59.10	-11.2	47,320	-0.02%
2021/09/13	41	62.26	40	62.39	61.50	1	47,114	0.00%
2021/09/10	56.2	60.30	47	60.19	59.80	9.2	46,563	0.02%
2021/09/09	43	59.95	29	59.15	59.90	14	46,502	0.03%
2021/09/08	58	59.20	55	58.45	60.30	3	48,879	0.01%
2021/09/07	57	58.68	52	58.82	57.60	5	50,797	0.01%
2021/09/06	47	58.63	63	57.60	55.80	-16.1	52,497	-0.03%
2021/09/03	32	61.79	48.4	61.42	60.70	-16.4	54,167	-0.03%
2021/09/02	110.2	62.87	108	62.97	63.80	2.2	54,218	0.00%	大買/大賣/
2021/09/01	144.1	64.55	161	63.30	61.90	-16.9	55,198	-0.03%	大買/大賣/
2021/08/31	115	68.08	94.2	67.60	67.70	20.8	54,516	0.04%	大買/
2021/08/30	144	68.17	177.8	67.67	67.00	-33.8	53,818	-0.06%	大買/大賣/
2021/08/27	52	65.53	89	65.14	64.30	-37	52,661	-0.07%
2021/08/26	140.1	66.97	130.4	66.72	66.60	9.7	52,777	0.02%	大買/大賣/
2021/08/25	91.2	64.22	91	64.35	65.70	0.2	52,918	0.00%
2021/08/24	219	63.79	151.3	63.90	63.80	67.7	52,005	0.13%	大買/大賣/
2021/08/23	2	59.30	18.4	59.52	60.50	-16.4	50,543	-0.03%
2021/08/20	79.2	53.53	84.1	53.78	55.00	-4.9	51,324	-0.01%
2021/08/19	264.2	54.76	246.1	54.78	51.70	18.1	51,051	0.04%	大買/大賣/
2021/08/18	17	51.55	33.6	51.29	52.40	-16.6	50,007	-0.03%
2021/08/17	34	49.55	37	48.82	47.70	-3	50,557	-0.01%
2021/08/16	8	49.50	3	49.22	48.50	5	50,984	0.01%
2021/08/13	25	51.36	8	51.08	49.50	17	51,529	0.03%
2021/08/12	7	49.47	4	49.30	50.30	3	51,812	0.01%
2021/08/11	10	48.88	10	48.72	49.10	0	52,430	0.00%
2021/08/10	67	52.72	55	51.04	50.40	12	52,970	0.02%
2021/08/09	68.2	54.26	49.5	53.19	52.10	18.7	52,740	0.04%
2021/08/06	4.5	52.86	19.1	53.99	54.10	-14.6	51,535	-0.03%
2021/08/05	3	50.32	1	50.10	49.20	2	51,190	0.00%
2021/08/04	16.1	51.51	4	51.30	50.90	12.1	51,652	0.02%
2021/08/03	18	52.07	7	51.69	51.20	11	53,098	0.02%
2021/08/02	9	50.43	5	50.44	51.00	4	53,338	0.01%
2021/07/30	31	54.57	78	53.79	50.00	-47	54,107	-0.09%
2021/07/29	96	52.10	48.2	53.25	54.40	47.9	53,367	0.09%
2021/07/28	11.3	47.88	7	47.82	49.50	4.3	52,449	0.01%
2021/07/27	9.2	48.07	21	47.75	46.50	-11.8	51,673	-0.02%
2021/07/26	12.6	50.31	6	50.93	49.30	6.6	51,299	0.01%
2021/07/23	15	52.10	15	51.71	53.50	0	50,976	0.00%
2021/07/22	14.1	51.29	18	49.63	49.85	-3.9	50,458	-0.01%
2021/07/21	31	56.06	47	55.56	51.70	-16	49,923	-0.03%
2021/07/20	26.1	54.49	13.3	54.57	56.40	12.8	49,293	0.03%
2021/07/19	21	55.42	18	55.43	55.10	3	48,920	0.01%
2021/07/16	61.1	57.33	244.3	57.04	55.00	-183.1	48,672	-0.38%	大賣/鉅額交易
2021/07/15	28	54.08	26	54.73	55.90	2	47,599	0.00%
2021/07/14	85.3	51.10	90	49.75	50.90	-4.7	47,513	-0.01%
2021/07/13	11.4	55.60	13	56.02	54.40	-1.6	46,883	0.00%
2021/07/12	36	64.37	41.5	62.59	60.40	-5.5	47,094	-0.01%
2021/07/09	13	67.36	45	66.46	62.70	-32	46,827	-0.07%
2021/07/08	175.3	70.78	98	71.42	68.30	77.3	47,679	0.16%	大買/
2021/07/07	174	74.26	43.6	74.72	71.10	130.4	46,134	0.28%	大買/鉅額交易
2021/07/06	20	65.39	18.5	65.67	69.30	1.5	44,771	0.00%
2021/07/05	17.1	62.86	1	62.60	63.00	16.1	45,005	0.04%
2021/07/02	3	67.23	0	0.00	67.50	3	45,037	0.01%
2021/07/01	30.2	66.55	4	67.35	69.00	26.2	45,081	0.06%
2021/06/30	2	59.25	6	61.43	63.90	-4	45,006	-0.01%
2021/06/29	9	60.11	5.5	59.57	59.00	3.5	44,970	0.01%
2021/06/28	6	64.50	15	64.42	62.20	-9	44,934	-0.02%
2021/06/25	3.3	59.70	4	59.83	59.40	-0.7	44,861	0.00%
2021/06/24	2	62.10	14	58.10	60.90	-12	44,838	-0.03%
2021/06/23	1	62.10	1	62.10	62.10	0	44,587	0.00%
2021/06/22	12	69.48	40.2	67.97	68.90	-28.2	44,606	-0.06%
2021/06/21	14	61.79	4.3	62.60	63.80	9.7	44,233	0.02%
2021/06/18	27.5	56.47	32.3	57.60	58.00	-4.8	45,082	-0.01%
2021/06/17	137	50.98	147.2	51.36	52.80	-10.1	45,290	-0.02%	大買/大賣/
2021/06/16	174	46.63	154.6	47.12	48.05	19.4	42,907	0.05%	大買/大賣/
2021/06/15	220.5	42.54	194	42.50	43.70	26.5	40,585	0.07%	大買/大賣/
2021/06/11	236	38.81	365.7	37.85	39.75	-129.7	37,979	-0.34%	大買/大賣/鉅額交易
2021/06/10	105	35.99	6	35.96	36.15	99	36,106	0.27%	大買/
2021/06/09	90.4	37.63	68.3	37.46	36.60	22.1	35,605	0.06%
2021/06/08	0	0.00	24	36.85	36.90	-24	33,536	-0.07%
2021/06/07	13.2	33.50	22	33.93	33.55	-8.8	33,183	-0.03%
2021/06/04	13.5	37.64	19	37.22	35.45	-5.5	32,705	-0.02%
2021/06/03	59	38.90	59.1	38.76	38.30	-0.1	32,180	0.00%
2021/06/02	123	38.60	96.2	38.71	37.70	26.8	31,370	0.09%	大買/
2021/06/01	63	36.19	81	35.77	36.60	-18	29,844	-0.06%
2021/05/31	45.2	36.29	62	36.61	35.20	-16.8	29,322	-0.06%
2021/05/28	63	36.46	84.6	36.75	36.25	-21.6	28,468	-0.08%
2021/05/27	81.6	35.95	60	36.24	35.55	21.6	27,260	0.08%
2021/05/26	45	34.28	55.5	34.39	34.70	-10.5	26,202	-0.04%
2021/05/25	62.5	35.04	37	34.66	33.00	25.5	25,070	0.10%
2021/05/24	25	32.36	90.4	33.02	33.25	-65.4	23,739	-0.28%
2021/05/21	43	29.28	25	29.46	30.25	18	23,232	0.08%
2021/05/20	90	29.15	139	27.97	27.50	-49	22,566	-0.22%	大賣/
2021/05/19	185	28.59	132	27.89	27.90	53	22,070	0.24%	大買/大賣/
2021/05/18	48	26.71	82	26.04	26.95	-34	21,209	-0.16%
2021/05/17	2	25.25	6	25.21	25.20	-4	20,287	-0.02%
2021/05/14	76.4	28.09	57	28.69	27.95	19.4	19,953	0.10%
2021/05/13	57	31.39	8.2	31.10	31.05	48.8	19,467	0.25%
2021/05/12	83.3	35.66	50	35.50	34.45	33.3	19,082	0.17%
2021/05/11	141	37.56	181.3	38.12	38.25	-40.3	18,559	-0.22%	大買/大賣/
2021/05/10	22	34.59	43.8	35.08	35.55	-21.8	16,953	-0.13%
2021/05/07	75	30.76	54	31.11	32.35	21	16,299	0.13%
2021/05/05	0	0.00	2	28.70	28.15	-2	14,974	-0.01%
2021/05/03	10	31.10	12	30.41	29.00	-2	14,944	-0.01%
2021/04/27	1.4	28.70	7	28.91	28.85	-5.7	14,965	-0.04%
2021/04/26	1	27.50	2	28.65	28.85	-1	14,986	-0.01%
2021/04/23	13	27.00	3	27.20	27.00	10	14,973	0.07%
2021/04/22	10	32.30	19	36.25	30.00	-9	15,665	-0.06%
2021/04/21	3	32.80	1	33.30	33.30	2	15,530	0.01%
2021/04/20	18	29.87	12.3	29.52	30.30	5.7	15,294	0.04%
2021/04/19	0	0.00	1.6	27.55	27.55	-1.6	14,488	-0.01%
2021/04/16	41	24.79	38	24.29	25.05	3	14,367	0.02%
2021/04/15	3	22.63	1	22.85	22.80	2	13,506	0.01%
2021/04/14	43.3	23.01	35	22.79	23.00	8.3	13,125	0.06%
2021/04/13	5	20.90	22.1	21.19	21.65	-17.1	11,426	-0.15%
2021/04/12	49	19.99	24	19.81	19.70	25	10,992	0.23%
2021/04/09	7	18.61	11	19.05	18.80	-4	10,562	-0.04%
2021/04/08	9	19.54	23	19.57	19.65	-14	10,215	-0.14%
2021/04/07	18	19.45	15	18.51	19.35	3	10,214	0.03%
2021/04/06	1	18.05	5	18.06	18.10	-4	10,228	-0.04%
2021/04/01	2	17.98	0	0.00	18.00	2	10,401	0.02%
2021/03/31	5	18.07	2	17.95	18.00	3	10,538	0.03%
2021/03/29	5	18.69	4	18.35	18.20	1	11,215	0.01%
2021/03/26	9	17.73	4	17.45	17.75	5	11,431	0.04%
2021/03/25	7	16.45	21	16.74	16.45	-14	11,419	-0.12%
2021/03/24	14	16.49	14	17.18	17.15	0	11,581	0.00%
2021/03/23	99	18.07	76	17.55	17.55	23	11,514	0.20%
2021/03/22	58	18.37	34.3	18.72	18.75	23.7	10,458	0.23%
2021/03/19	10	16.45	31	16.88	17.05	-21	9,986	-0.21%
2021/03/18	9	14.94	38.5	15.07	15.50	-29.5	9,503	-0.31%
2021/03/17	3	13.58	2	13.63	14.10	1	9,043	0.01%
2021/03/16	11.2	13.74	16	13.80	13.85	-4.8	8,790	-0.05%
2021/03/15	24	12.54	11.7	12.68	12.75	12.3	8,337	0.15%
2021/03/10	0	0.00	3	11.85	11.70	-3	7,905	-0.04%
2021/03/05	2.6	11.54	0	0.00	11.45	2.6	7,790	0.03%
2021/03/03	0.4	11.50	11	11.55	11.45	-10.6	7,697	-0.14%
2021/03/02	5	11.30	0	0.00	11.30	5	7,715	0.06%
2021/02/23	0	0.00	1	11.90	11.90	-1	7,470	-0.01%
2021/02/22	1	12.25	29	12.07	12.10	-28	7,259	-0.39%
2021/02/19	22	11.87	22	12.13	11.50	0	7,117	0.00%
2021/02/18	2	10.80	12	11.30	11.35	-10	6,852	-0.15%
2021/02/17	0	0.00	10	10.35	10.35	-10	6,787	-0.15%
2021/02/04	1	9.94	0	0.00	9.94	1	6,759	0.01%
2021/02/03	12	10.06	11	10.42	9.98	1	6,780	0.01%
2021/02/02	32	10.63	32	10.69	10.35	0	7,029	0.00%
2021/02/01	0	0.00	2	9.82	9.91	-2	6,936	-0.03%
2021/01/29	10	9.95	2	9.90	9.81	8	6,910	0.12%
2021/01/28	0	0.00	22	10.19	10.25	-22	7,253	-0.30%
2021/01/27	0	0.00	1	10.25	9.96	-1	7,213	-0.01%
2021/01/26	10	10.25	0	0.00	10.15	10	7,288	0.14%
2021/01/25	3	10.75	13	10.78	10.75	-10	7,238	-0.14%
2021/01/22	3	10.18	0	0.00	10.25	3	7,138	0.04%
2021/01/21	2	9.75	0	0.00	9.72	2	7,113	0.03%
2021/01/20	1	9.56	1	9.88	9.56	0	7,016	0.00%
2021/01/19	11	10.54	4	11.05	10.45	7	6,930	0.10%
2021/01/18	4	11.04	14	10.91	11.00	-10	6,890	-0.15%
2021/01/15	92	11.39	77	11.54	11.20	15	6,737	0.22%
2021/01/14	2	11.98	0	0.00	12.35	2	5,819	0.03%
2021/01/13	22	11.68	11	11.51	11.25	11	5,699	0.19%
2021/01/08	0	0.00	2	11.90	12.40	-2	5,448	-0.04%
2021/01/06	40	12.58	1	12.40	12.20	39	5,345	0.73%
2020/12/31	4	12.90	0	0.00	13.00	4	5,289	0.08%
2020/12/30	0	0.00	39	12.77	12.70	-39	5,236	-0.74%
2020/12/29	26	14.12	9	15.02	13.20	17	5,090	0.33%
2020/12/28	8	14.00	11	14.50	14.50	-3	4,900	-0.06%
2020/12/25	6.9	12.86	2	13.20	13.20	4.9	4,643	0.10%
2020/12/24	16	12.60	5.1	12.40	12.40	10.9	4,435	0.25%
2020/12/23	67	10.56	68	10.65	11.95	-1	4,179	-0.02%
2020/12/22	4	10.95	1	10.95	10.90	3	3,646	0.08%
2020/12/21	0	0.00	0.5	9.98	9.98	-0.5	3,314	-0.02%
2020/12/18	11	8.73	20	8.88	9.08	-9	3,239	-0.28%
2020/12/17	1	8.18	0	0.00	8.26	1	3,017	0.03%
2020/12/16	27	8.35	10	8.42	8.48	17	2,959	0.57%
2020/12/15	11	8.39	5	8.57	8.03	6	2,864	0.21%
2020/12/08	1	7.77	2	7.83	7.79	-1	2,572	-0.04%
2020/11/11	0	0.00	20	7.33	7.18	-20	2,779	-0.72%
2020/11/10	20	7.20	1	7.81	7.20	19	2,747	0.69%
2020/11/05	1	7.21	0	0.00	7.19	1	2,383	0.04%
2020/10/30	0	7.41	2	7.05	6.94	-2	1,880	-0.11%
2020/09/25	2	6.61	0	0.00	6.66	2	1,684	0.12%
2020/09/23	0	0.00	8	6.89	6.77	-8	1,819	-0.44%
2020/09/16	0	0.00	2.5	7.25	7.07	-2.5	1,816	-0.14%
2020/09/14	2	7.00	0	0.00	7.05	2	1,842	0.11%
2020/09/09	0	0.00	1	7.79	7.92	-1	1,807	-0.06%
2020/09/08	1	8.24	1	8.12	7.85	0	1,773	0.00%
2020/09/07	2	7.60	2	7.47	7.63	0	1,641	0.00%
2020/09/02	10	7.10	0	0.00	7.11	10	1,693	0.59%
2020/09/01	9	7.38	3	7.32	7.30	6	1,740	0.34%
2020/08/27	0	0.00	3	6.46	6.34	-3	1,575	-0.19%
2020/08/26	3	6.45	0	0.00	6.46	3	1,574	0.19%
2020/08/20	0	0.00	9	6.14	6.02	-9	1,530	-0.59%
2020/08/17	1	6.46	0	0.00	6.42	1	1,500	0.07%
2020/08/10	0	0.00	2	6.29	6.37	-2	1,493	-0.13%
2020/08/05	0	0.00	2	6.02	5.97	-2	1,464	-0.14%
2020/07/28	0	0.00	3	5.98	5.80	-3	1,477	-0.20%
2020/07/17	3	6.37	0	0.00	6.31	3	1,487	0.20%
2020/07/08	0	0.00	1	6.79	6.76	-1	1,498	-0.07%
2020/07/07	0	0.00	2	6.88	6.91	-2	1,477	-0.14%
2020/07/03	2	7.00	2	6.72	6.90	0	1,429	0.00%
2020/06/30	2	6.38	0	0.00	6.39	2	1,210	0.17%
2020/06/09	6	6.45	0	0.00	6.55	6	984	0.61%
2020/06/08	5	6.21	0	0.00	6.34	5	853	0.59%
2020/05/20	0	0.00	1	5.01	5.00	-1	633	-0.16%
2020/05/19	0.3	4.97	0	0.00	5.00	0.3	625	0.05%
2020/04/21	2	5.25	0	0.00	5.28	2	492	0.41%
2020/04/15	1	5.30	0	0.00	5.51	1	452	0.22%
2020/03/16	10	5.63	9	5.71	5.65	1	301	0.33%
2020/03/13	0	5.76	0	0.00	5.99	0	292	0.00%
2020/03/04	0	6.77	0	0.00	6.79	0	243	0.00%
2020/03/02	1	6.52	0	0.00	6.80	1	248	0.40%
2020/02/17	1	6.86	0	0.00	6.86	1	230	0.43%
2020/02/14	0	0.00	19.8	6.82	6.97	-19.8	229	-8.63%
2019/12/17	0	0.00	1.4	8.11	8.18	-1.4	150	-0.92%
2019/12/12	0	0.00	0.5	8.23	8.25	-0.5	146	-0.31%
2019/12/09	0	0.00	3	8.30	8.34	-3	149	-2.01%
2019/11/26	0.5	8.17	0	0.00	8.23	0.5	157	0.32%
2019/09/04	0	0.00	0.7	8.95	9.00	-0.7	282	-0.24%
2019/08/28	0	0.00	1	8.68	8.70	-1	265	-0.38%
2019/08/02	0	0.00	3.5	9.24	9.29	-3.5	331	-1.04%
2019/07/02	3	8.81	0	0.00	8.83	3	268	1.12%
2019/05/27	4	8.30	0	0.00	8.36	4	334	1.20%
2019/05/15	0	0.00	2	9.20	9.14	-2	358	-0.56%
2019/04/18	1	9.55	0	0.00	9.45	1	410	0.24%
2019/04/11	0.4	9.75	0	0.00	9.80	0.4	424	0.10%
2019/03/04	0	10.40	0	0.00	10.45	0	560	0.00%
2019/02/12	0.4	7.09	0	0.00	7.15	0.4	546	0.07%
2019/01/25	0	0.00	1	7.32	7.34	-1	532	-0.19%
2019/01/23	0	6.96	1	7.34	7.35	-1	524	-0.19%
2018/12/10	0	0.00	2	7.35	7.32	-2	685	-0.29%
2018/11/29	0	0.00	2	7.65	7.50	-2	665	-0.30%
2018/11/26	0	0.00	1	7.21	7.19	-1	623	-0.16%
2018/11/22	1	7.18	0	0.00	7.20	1	636	0.16%
2018/11/13	0	0.00	2	7.15	7.18	-2	702	-0.28%
2018/10/29	0	0.00	5	7.27	7.26	-5	865	-0.58%
2018/10/24	0	0.00	2	7.86	7.73	-2	851	-0.23%
2018/10/23	2	7.82	0	0.00	7.86	2	843	0.24%
2018/10/22	7	8.30	2	8.36	8.18	5	823	0.61%
2018/10/19	32	8.30	41	8.23	8.24	-9	814	-1.11%
2018/10/18	2	8.21	58	8.42	8.42	-56	760	-7.36%
2018/10/16	0	0.00	63	8.13	7.93	-63	726	-8.67%
2018/10/15	0	0.00	303	7.85	8.00	-303	698	-43.39%	大賣/鉅額交易
2018/10/12	0	0.00	6	7.55	7.53	-6	655	-0.92%
2018/10/09	0	0.00	4	8.00	7.85	-4	641	-0.62%
2018/10/05	0	0.00	19	7.85	7.91	-19	663	-2.86%
2018/08/31	1	8.05	0	0.00	8.01	1	869	0.11%
2018/08/28	0	0.00	1	8.08	8.05	-1	899	-0.11%
2018/08/27	1	8.00	0	0.00	8.03	1	911	0.11%
2018/08/23	1	8.32	31	8.32	8.21	-30	917	-3.27%
2018/08/21	0	0.00	16	8.06	8.00	-16	881	-1.81%
2018/08/20	0	0.00	12	7.74	7.72	-12	854	-1.40%
2018/08/17	0	0.00	22	7.59	7.63	-22	839	-2.62%
2018/08/15	0	0.00	30	7.50	7.44	-30	834	-3.59%
2018/08/14	0	0.00	32	7.51	7.53	-32	870	-3.68%
2018/08/10	2	7.70	0	0.00	7.67	2	851	0.23%
2018/08/09	1	7.74	0	0.00	7.80	1	853	0.12%
2018/08/07	1	7.95	0	0.00	8.00	1	820	0.12%
2018/07/26	3	7.47	0	0.00	7.48	3	839	0.36%
2018/07/24	1	7.43	53	7.58	7.58	-52	823	-6.31%
2018/07/16	5	7.40	2	7.34	7.45	3	785	0.38%
2018/07/03	2	7.28	0	0.00	7.30	2	821	0.24%
2018/07/02	0	0.00	1	7.45	7.39	-1	824	-0.12%
2018/06/28	1	7.38	0	0.00	7.38	1	842	0.12%
2018/06/26	33	7.43	0	0.00	7.46	33	874	3.77%
2018/06/25	45	7.56	0	0.00	7.56	45	882	5.10%
2018/06/22	0	0.00	8	7.66	7.48	-8	918	-0.87%
2018/06/21	2	7.32	33	7.35	7.32	-31	1,073	-2.89%
2018/06/15	8	7.50	0	0.00	7.51	8	1,294	0.62%
2018/06/05	4	7.45	0	0.00	7.64	4	1,233	0.32%
2018/06/04	0	0.00	4.7	7.48	7.45	-4.7	1,207	-0.39%
2018/06/01	3	7.47	0	0.00	7.45	3	1,192	0.25%
2018/05/31	3	7.35	3	7.42	7.47	0	1,185	0.00%
2018/05/29	6	7.41	0	0.00	7.42	6	1,170	0.51%
2018/05/23	3	7.46	0	0.00	7.50	3	1,152	0.26%
2018/05/22	3	7.53	4	7.61	7.48	-1	1,150	-0.09%
2018/05/21	2	7.44	5	7.44	7.45	-3	1,113	-0.27%
2018/05/18	4	7.45	2	7.48	7.42	2	1,112	0.18%
2018/05/17	2	7.35	0	0.00	7.34	2	1,112	0.18%
2018/05/15	0	0.00	5	7.71	7.60	-5	1,101	-0.45%
2018/05/10	21	7.81	0	0.00	7.70	21	1,101	1.91%
2018/05/09	3	7.91	0	0.00	7.84	3	1,096	0.27%
2018/05/08	0	0.00	3	7.95	7.81	-3	1,087	-0.28%
2018/05/04	0	0.00	7	7.75	7.83	-7	1,047	-0.67%
2018/05/02	3	7.39	0	0.00	7.39	3	1,009	0.30%
2018/04/16	0	7.49	0	0.00	7.51	0	1,015	0.00%
2018/04/13	0	7.54	1	7.62	7.59	-1	1,016	-0.10%
2018/04/12	0	7.50	12	7.62	7.57	-12	1,024	-1.17%
2018/04/11	8	7.41	3	7.42	7.49	5	1,018	0.49%
2018/04/03	2	7.17	0	0.00	7.17	2	1,073	0.19%
2018/04/02	0	0.00	2	7.15	7.20	-2	1,093	-0.18%
2018/03/27	9	7.35	0	0.00	7.39	9	1,034	0.87%
2018/03/26	33	7.21	14	7.42	7.40	19	987	1.92%
2018/03/23	44	7.20	0	0.00	7.17	44	677	6.49%
2018/03/22	121	7.99	0	0.00	7.89	121	515	23.48%	大買/鉅額交易
2018/03/16	0	0.00	3	8.88	8.84	-3	452	-0.66%
2018/03/14	0	0.00	2	8.85	8.81	-2	458	-0.44%
2018/03/13	0	0.00	6	8.84	8.85	-6	460	-1.30%
2018/03/12	0	0.00	3	8.86	8.79	-3	463	-0.65%
2018/03/09	0	0.00	2	8.83	8.78	-2	476	-0.42%
2018/03/08	0	0.00	2	8.80	8.76	-2	497	-0.40%
2018/02/22	0	0.00	2	8.84	8.85	-2	560	-0.36%
2018/02/09	4	8.34	0	0.00	8.41	4	559	0.71%
2018/02/06	2	8.87	10	8.61	8.56	-8	548	-1.46%
2018/01/17	0	0.00	1	9.35	9.36	-1	520	-0.19%
2018/01/08	10	9.53	0	0.00	9.53	10	510	1.96%
2018/01/05	0	0.00	3	9.45	9.39	-3	495	-0.61%
2018/01/03	0	0.00	16	9.57	9.31	-16	477	-3.35%
2018/01/02	0	0.00	16	9.63	9.54	-16	454	-3.52%