四維航 (5608)-彰銀券商分點個股進出

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
▼0.20
漲幅
-1.14%
成交量
1,258張
產業
上市航運類股
724人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

四維航 (5608)籌碼相關－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/12/13	200	17.50	0	0.00	17.30	200	1,866	10.71%	大買/鉅額交易
2024/12/12	15	17.50	0	0.00	17.50	15	1,856	0.81%
2024/12/11	35	17.50	0	0.00	17.50	35	1,857	1.88%
2024/12/09	1	17.85	1	18.00	18.00	0	1,846	0.00%
2024/12/05	24	17.50	0	0.00	17.55	24	1,838	1.31%
2024/12/04	401	17.65	0	0.00	17.60	401	1,842	21.76%	大買/鉅額交易
2024/12/02	100	17.70	0	0.00	17.70	100	1,835	5.45%
2024/11/28	4	17.60	0	0.00	17.70	4	1,836	0.22%
2024/11/15	0	0.00	2	19.20	19.05	-2	1,740	-0.11%
2024/11/12	1	18.35	10	19.11	18.80	-9	1,659	-0.54%
2024/11/11	0	0.00	20	18.35	18.30	-20	1,565	-1.28%
2024/11/05	0	0.00	2	18.00	17.95	-2	1,569	-0.13%
2024/10/15	0	0.00	1	17.90	17.80	-1	1,875	-0.05%
2024/10/01	1	19.10	0	0.00	19.15	1	2,142	0.05%
2024/09/30	12	19.48	10	19.08	19.00	2	2,182	0.09%
2024/09/27	26	19.34	300	18.53	19.35	-274	2,176	-12.59%	大賣/鉅額交易
2024/09/26	2	18.45	200	18.50	18.00	-198	2,080	-9.52%	大賣/鉅額交易
2024/09/25	0	0.00	1	18.35	18.25	-1	2,074	-0.05%
2024/09/24	1	18.15	0	0.00	18.20	1	2,055	0.05%
2024/09/10	1	16.90	0	0.00	16.80	1	2,413	0.04%
2024/09/09	140	16.87	0	0.00	17.10	140	2,494	5.61%	大買/鉅額交易
2024/08/29	1	18.10	0	0.00	18.10	1	4,581	0.02%
2024/08/23	1	17.70	0	0.00	17.85	1	6,004	0.02%
2024/08/19	303	17.79	0	0.00	17.90	303	6,897	4.39%	大買/鉅額交易
2024/08/15	57	17.80	0	0.00	17.95	57	6,981	0.82%
2024/08/13	2	17.78	0	0.00	17.70	2	7,114	0.03%
2024/08/05	0.4	17.10	0	0.00	17.05	0.4	8,888	0.00%
2024/08/02	1	18.85	0	0.00	18.85	1	9,122	0.01%
2024/07/22	1	18.75	1.5	18.93	19.00	-0.5	9,545	-0.01%
2024/07/15	1	20.00	6	20.05	19.90	-5	9,605	-0.05%
2024/07/12	1	19.95	0	0.00	19.95	1	9,590	0.01%
2024/07/10	1	19.95	0	0.00	19.90	1	9,594	0.01%
2024/07/03	0.5	22.00	1	22.10	22.25	-0.5	9,433	-0.01%
2024/07/02	1	21.20	1	21.45	21.55	0	9,314	0.00%
2024/06/19	5	21.20	1	21.10	21.05	4	8,996	0.04%
2024/06/18	0	0.00	2	21.20	21.45	-2	8,928	-0.02%
2024/06/17	0	0.00	2	21.25	21.15	-2	8,899	-0.02%
2024/06/13	6	20.60	0	0.00	20.70	6	8,797	0.07%
2024/06/12	23	20.46	28	20.98	20.55	-5	8,707	-0.06%
2024/06/11	2	23.70	1	24.85	22.60	1	8,327	0.01%
2024/06/07	1	24.30	0	0.00	24.20	1	7,965	0.01%
2024/06/06	14	24.79	10	24.39	24.20	4	7,763	0.05%
2024/06/05	1	24.05	4	23.83	24.15	-3	7,248	-0.04%
2024/06/03	3	23.00	0	0.00	22.90	3	6,814	0.04%
2024/05/31	2	23.50	0	0.00	23.15	2	6,685	0.03%
2024/05/30	1	23.45	1	24.35	23.45	0	6,477	0.00%
2024/05/29	10	23.94	1	24.25	23.60	9	6,203	0.15%
2024/05/28	0	0.00	21.1	23.42	23.65	-21.1	5,445	-0.39%
2024/05/27	10	21.99	1	21.40	21.80	9	4,830	0.19%
2024/05/20	0	0.00	7	21.01	20.90	-7	4,684	-0.15%
2024/05/16	0	0.00	1	21.85	21.95	-1	4,568	-0.02%
2024/05/15	9	22.57	5	21.80	21.70	4	4,428	0.09%
2024/05/14	13	21.75	16	21.91	22.00	-3	4,119	-0.07%
2024/05/13	0	0.00	3	22.10	21.35	-3	3,602	-0.08%
2024/05/10	3	20.68	38.2	19.91	20.75	-35.2	3,189	-1.10%
2024/05/09	1	20.30	0	0.00	20.30	1	2,889	0.03%
2024/05/08	0.2	19.90	1	21.20	19.85	-0.8	2,730	-0.03%
2024/05/03	1	19.80	1	19.85	19.55	0	2,347	0.00%
2024/04/30	3	20.27	3	19.90	20.10	0	2,282	0.00%
2024/04/26	6	19.27	0	0.00	19.35	6	2,060	0.29%
2024/04/22	0	0.00	5	19.20	18.55	-5	2,014	-0.25%
2024/04/19	0	0.00	1	18.35	18.55	-1	1,982	-0.05%
2024/04/09	3	18.65	0	0.00	18.65	3	2,212	0.14%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/22	1	18.95	0	0.00	19.05	1	2,906	0.03%
2024/03/21	0	0.00	20	19.05	19.05	-20	3,085	-0.65%
2024/02/29	0	0.00	1	20.00	20.10	-1	7,190	-0.01%
2024/02/21	0	0.00	3.4	20.23	20.05	-3.4	7,042	-0.05%
2024/01/30	7	19.35	0	0.00	19.35	7	6,918	0.10%
2024/01/22	3	19.25	0	0.00	19.45	3	6,907	0.04%
2024/01/19	0	0.00	1	19.20	19.25	-1	6,894	-0.01%
2024/01/15	20	20.00	0	0.00	20.00	20	6,851	0.29%
2024/01/09	5	20.35	0	0.00	20.30	5	6,893	0.07%
2024/01/08	6	21.33	1	21.75	21.30	5	6,839	0.07%
2024/01/04	1	21.70	1	21.60	21.55	0	6,685	0.00%
2024/01/03	0	0.00	4	20.95	20.95	-4	6,539	-0.06%
2024/01/02	1	21.10	0	0.00	20.75	1	6,532	0.02%
2023/12/26	4	20.70	0	0.00	20.95	4	6,427	0.06%
2023/12/25	0	0.00	1	20.85	20.40	-1	6,355	-0.02%
2023/12/22	1	21.90	0	0.00	21.90	1	6,274	0.02%
2023/12/21	18	22.15	0	0.00	22.10	18	6,181	0.29%
2023/12/20	0	0.00	6	21.30	21.45	-6	6,018	-0.10%
2023/12/19	0	0.00	6	21.80	21.40	-6	5,989	-0.10%
2023/12/18	20	21.65	0	0.00	21.70	20	5,966	0.34%
2023/12/14	1	21.05	0	0.00	21.10	1	6,033	0.02%
2023/12/12	0	0.00	3	21.60	21.65	-3	6,318	-0.05%
2023/12/08	3	22.35	26	22.35	22.15	-23	6,290	-0.37%
2023/12/07	2	22.55	35	22.65	22.50	-33	6,127	-0.54%
2023/12/06	4	23.20	5	23.66	23.55	-1	5,917	-0.02%
2023/12/05	30	24.42	11	24.44	24.00	19	5,593	0.34%
2023/12/04	0	0.00	5	23.09	23.35	-5	4,171	-0.12%
2023/12/01	1	20.65	2	21.28	21.25	-1	3,637	-0.03%
2023/11/29	3	19.72	2	19.75	19.80	1	3,115	0.03%
2023/11/28	0	0.00	8	19.39	20.20	-8	2,523	-0.32%
2023/11/27	0	0.00	2.1	18.56	18.40	-2.1	2,339	-0.09%
2023/11/15	1	17.65	0	0.00	17.65	1	3,188	0.03%
2023/10/26	2	18.05	0	0.00	18.05	2	3,629	0.06%
2023/10/16	1	18.70	0	0.00	18.70	1	3,798	0.03%
2023/10/12	5	19.10	0	0.00	19.15	5	3,876	0.13%
2023/10/11	0	0.00	45	19.20	19.10	-45	3,896	-1.15%
2023/10/06	0	0.00	5	19.45	19.60	-5	3,913	-0.13%
2023/10/05	5	19.10	5	19.40	19.20	0	3,906	0.00%
2023/10/02	5	19.05	0	0.00	19.15	5	3,882	0.13%
2023/09/26	1	19.75	0	0.00	19.55	1	3,842	0.03%
2023/09/21	15	19.95	0	0.00	20.00	15	3,909	0.38%
2023/09/20	45	20.65	0	0.00	20.45	45	3,869	1.16%
2023/09/19	0	0.00	1	20.75	20.65	-1	3,679	-0.03%
2023/09/15	1	21.30	48.1	20.51	20.55	-47.1	3,512	-1.34%
2023/09/14	1	19.75	6	19.90	19.75	-5	3,182	-0.16%
2023/09/01	1	19.15	0	0.00	19.05	1	3,170	0.03%
2023/08/28	45	19.60	0	0.00	19.15	45	3,217	1.40%
2023/08/24	7	19.70	0	0.00	19.70	7	3,164	0.22%
2023/08/23	1	20.15	0	0.00	20.25	1	3,126	0.03%
2023/08/22	8	19.54	7	19.94	20.45	1	3,054	0.03%
2023/08/21	3	20.47	50	20.50	20.10	-47	2,924	-1.61%
2023/08/18	0	0.00	7	20.19	20.40	-7	2,443	-0.29%
2023/08/17	0	0.00	4	18.43	18.55	-4	2,310	-0.17%
2023/08/14	2	17.85	0	0.00	17.55	2	2,277	0.09%
2023/08/11	2	18.05	0	0.00	18.10	2	2,244	0.09%
2023/08/10	20	18.70	0	0.00	18.70	20	2,124	0.94%
2023/08/09	33	18.85	0	0.00	18.85	33	2,121	1.56%
2023/07/31	1	19.60	0	0.00	19.55	1	2,185	0.05%
2023/07/28	5	20.00	5	20.30	20.00	0	2,149	0.00%
2023/07/27	0	0.00	1	19.65	19.70	-1	2,062	-0.05%
2023/07/24	1	19.00	0	0.00	19.00	1	2,014	0.05%
2023/07/21	1	20.00	0	0.00	19.80	1	1,997	0.05%
2023/07/07	5	23.00	0	0.00	23.10	5	2,052	0.24%
2023/07/06	0	0.00	1	23.25	23.30	-1	2,072	-0.05%
2023/07/03	0	0.00	5	23.54	23.50	-5	2,209	-0.23%
2023/06/27	1	22.90	0	0.00	22.90	1	2,254	0.04%
2023/06/21	4	23.15	12.5	23.20	23.10	-8.5	2,359	-0.36%
2023/06/19	2	23.33	0	0.00	23.35	2	2,520	0.08%
2023/06/14	0	0.00	4	23.70	23.65	-4	2,633	-0.15%
2023/06/08	20	23.68	0	0.00	23.55	20	3,264	0.61%
2023/06/07	4	23.15	0	0.00	23.20	4	3,577	0.11%
2023/06/05	0	0.00	1	23.00	23.00	-1	3,938	-0.03%
2023/06/02	1	22.70	0	0.00	22.85	1	4,096	0.02%
2023/05/31	0	0.00	3	22.90	22.90	-3	5,086	-0.06%
2023/05/26	1	23.00	0	0.00	23.00	1	8,096	0.01%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/19	0	0.00	2	23.60	23.50	-2	8,705	-0.02%
2023/05/18	1	23.65	0	0.00	23.65	1	8,712	0.01%
2023/05/16	1	23.75	1	23.70	23.75	0	8,744	0.00%
2023/05/15	1	23.30	0	0.00	23.75	1	8,803	0.01%
2023/05/12	1	23.40	1	23.70	23.75	0	8,843	0.00%
2023/05/10	1	23.70	2	23.85	24.10	-1	8,858	-0.01%
2023/05/08	3	23.48	0	0.00	23.40	3	8,844	0.03%
2023/05/04	1	24.40	2	24.35	24.35	-1	8,990	-0.01%
2023/04/27	12	24.71	0	0.00	24.60	12	9,137	0.13%
2023/04/24	1	25.25	0	0.00	25.25	1	9,120	0.01%
2023/04/21	0	0.00	5	25.56	25.50	-5	9,128	-0.05%
2023/04/20	2	26.35	0	0.00	26.30	2	9,116	0.02%
2023/04/19	10	26.40	0	0.00	26.35	10	9,142	0.11%
2023/04/17	0	0.00	1	27.25	27.30	-1	9,142	-0.01%
2023/04/13	1	26.85	2	26.90	26.85	-1	9,191	-0.01%
2023/04/12	1	26.90	0	0.00	26.95	1	9,219	0.01%
2023/04/10	1	27.65	1	27.10	27.10	0	9,280	0.00%
2023/04/07	0	0.00	3	27.20	27.25	-3	9,327	-0.03%
2023/04/06	0	0.00	1	26.70	26.60	-1	9,454	-0.01%
2023/03/29	2	26.28	0	0.00	26.30	2	10,589	0.02%
2023/03/27	2	26.63	2	26.90	27.05	0	10,957	0.00%
2023/03/24	0	0.00	5	26.40	26.40	-5	11,421	-0.04%
2023/03/23	6	26.29	2	26.20	26.20	4	11,589	0.03%
2023/03/22	4	27.29	0	0.00	27.10	4	11,652	0.03%
2023/03/20	0	0.00	1	27.35	27.10	-1	11,728	-0.01%
2023/03/17	3	27.33	0	0.00	27.45	3	11,858	0.03%
2023/03/16	4	27.49	0	0.00	27.20	4	11,863	0.03%
2023/03/15	20	28.50	1	28.10	28.10	19	11,814	0.16%
2023/03/14	1	29.00	1.4	28.71	28.55	-0.4	11,682	0.00%
2023/03/13	2	28.85	3	28.80	28.85	-1	11,698	-0.01%
2023/03/10	2	29.80	1	28.60	28.65	1	11,695	0.01%
2023/03/08	5	29.44	3	29.43	29.20	2	11,774	0.02%
2023/03/07	0	0.00	4	30.18	30.15	-4	11,672	-0.03%
2023/03/06	3	30.30	6	30.57	30.50	-3	11,831	-0.03%
2023/03/03	6	30.08	5.1	30.28	30.80	0.9	11,762	0.01%
2023/03/02	5	29.76	13	29.64	29.70	-8	11,512	-0.07%
2023/03/01	27	28.97	30	28.30	28.40	-3	10,692	-0.03%
2023/02/24	17	27.68	12	27.54	28.60	5	9,782	0.05%
2023/02/23	4	25.90	6	26.16	26.10	-2	8,677	-0.02%
2023/02/22	0	0.00	2	24.75	24.60	-2	8,298	-0.02%
2023/02/21	1	24.00	3	24.30	24.35	-2	8,256	-0.02%
2023/02/20	1	23.85	2	24.05	23.95	-1	8,417	-0.01%
2023/02/16	0	0.00	5	23.75	23.80	-5	9,135	-0.05%
2023/02/14	0	0.00	1	23.55	23.55	-1	9,274	-0.01%
2023/02/13	4	23.43	3	23.35	23.35	1	9,331	0.01%
2023/02/10	1	24.00	0	0.00	24.05	1	9,472	0.01%
2023/02/09	1	24.50	0	0.00	24.50	1	9,676	0.01%
2023/02/08	5	24.70	0	0.00	24.65	5	9,803	0.05%
2023/02/02	0	0.00	2	25.10	25.20	-2	9,867	-0.02%
2023/02/01	1	25.05	1	25.15	25.05	0	9,828	0.00%
2023/01/31	0	0.00	1	24.90	24.95	-1	9,801	-0.01%
2023/01/30	2	24.50	0.5	24.60	24.60	1.5	9,787	0.02%
2023/01/17	0	0.00	1	24.50	24.65	-1	9,777	-0.01%
2023/01/12	1	24.25	30	24.10	24.05	-29	9,746	-0.30%
2023/01/10	30	24.45	0	0.00	24.20	30	9,755	0.31%
2023/01/09	1	24.20	0	0.00	24.35	1	9,774	0.01%
2023/01/06	1	24.00	0	0.00	24.20	1	9,808	0.01%
2023/01/04	2	24.55	0	0.00	24.35	2	9,848	0.02%
2022/12/30	0	0.00	1	25.40	25.10	-1	9,835	-0.01%
2022/12/28	2	25.03	0	0.00	25.05	2	9,954	0.02%
2022/12/27	0	0.00	1	25.80	25.45	-1	9,993	-0.01%
2022/12/26	12	25.49	1	25.50	25.60	11	9,946	0.11%
2022/12/23	2	26.20	1	26.30	26.45	1	9,782	0.01%
2022/12/22	3	27.60	4	27.28	26.65	-1	9,662	-0.01%
2022/12/21	0	0.00	0.2	26.15	26.25	-0.2	8,896	0.00%
2022/12/20	0	0.00	0	25.90	25.45	0	8,722	0.00%
2022/12/16	5	26.76	3	26.35	26.25	2	8,458	0.02%
2022/12/15	0	0.00	2	25.28	25.65	-2	8,039	-0.02%
2022/12/14	2	24.50	20	24.40	24.70	-18	8,006	-0.22%
2022/12/13	20	25.93	0	0.00	25.60	20	7,850	0.25%
2022/12/05	4	25.63	0	0.00	25.60	4	7,800	0.05%
2022/12/02	1	25.80	0	0.00	25.80	1	7,704	0.01%
2022/12/01	20	25.60	21	25.85	26.15	-1	7,618	-0.01%
2022/11/29	0	0.00	1	24.85	25.25	-1	7,262	-0.01%
2022/11/28	10	25.09	9	24.49	24.80	1	7,178	0.01%
2022/11/25	5	24.35	28	24.79	24.80	-23	6,882	-0.33%
2022/11/24	2	24.10	0	0.00	23.95	2	6,605	0.03%
2022/11/22	1	23.40	1	23.35	23.15	0	6,260	0.00%
2022/11/21	1.2	23.83	0	0.00	23.55	1.2	6,216	0.02%
2022/11/18	4	24.63	0	0.00	24.20	4	6,163	0.06%
2022/11/17	1	25.35	48	25.15	25.00	-47	6,069	-0.77%
2022/11/16	35	25.11	11	24.98	24.95	24	6,012	0.40%
2022/11/15	23	24.90	1	24.95	24.95	22	5,867	0.37%
2022/11/14	0	0.00	4	23.95	24.50	-4	5,499	-0.07%
2022/11/11	3	23.05	2	23.25	22.90	1	5,274	0.02%
2022/11/08	3	24.02	1	23.35	23.20	2	5,211	0.04%
2022/11/07	0	0.00	4	22.88	23.50	-4	5,072	-0.08%
2022/11/04	2	22.20	0	0.00	22.10	2	4,849	0.04%
2022/11/02	0	0.00	1	22.45	22.00	-1	4,731	-0.02%
2022/11/01	2	22.40	2	22.15	22.00	0	4,681	0.00%
2022/10/31	1	22.95	0	0.00	22.95	1	4,593	0.02%
2022/10/14	3	25.20	2	25.10	25.30	1	4,938	0.02%
2022/10/13	5	25.40	0	0.00	24.10	5	4,966	0.10%
2022/10/12	4	26.78	0	0.00	26.10	4	5,050	0.08%
2022/10/11	0	27.40	4	27.49	27.30	-4	5,033	-0.08%
2022/10/06	0	0.00	11	27.99	28.20	-11	5,012	-0.22%
2022/10/05	0	0.00	24	27.69	27.80	-24	4,976	-0.48%
2022/10/04	2	26.05	4	26.98	27.05	-2	4,909	-0.04%
2022/10/03	0	0.00	1	24.80	25.10	-1	4,834	-0.02%
2022/09/29	21	24.36	0	0.00	24.40	21	4,901	0.43%
2022/09/27	2	26.60	0	0.00	26.55	2	4,900	0.04%
2022/09/23	0	0.00	2	28.95	28.65	-2	4,933	-0.04%
2022/09/22	0	0.00	1	28.55	28.15	-1	4,893	-0.02%
2022/09/19	0	0.00	1	27.90	27.40	-1	4,889	-0.02%
2022/09/15	17	28.20	15	28.44	28.40	2	4,890	0.04%
2022/09/14	1	26.30	20	27.20	27.15	-19	4,792	-0.40%
2022/09/12	1	27.05	1	27.50	27.05	0	4,898	0.00%
2022/09/08	0	0.00	8	26.50	26.45	-8	4,919	-0.16%
2022/09/07	21	26.73	0	0.00	26.90	21	4,965	0.42%
2022/09/06	8	27.14	3	27.28	27.15	5	4,974	0.10%
2022/09/05	0	0.00	2	27.00	26.10	-2	4,966	-0.04%
2022/08/31	1	27.90	0	0.00	28.25	1	5,093	0.02%
2022/08/30	21	28.45	0	0.00	28.40	21	5,074	0.41%
2022/08/29	2	28.60	0	0.00	28.30	2	5,086	0.04%
2022/08/26	1	30.60	0	0.00	30.40	1	5,111	0.02%
2022/08/24	1	30.65	0	0.00	30.25	1	5,203	0.02%
2022/08/23	3	30.60	0	0.00	30.50	3	5,313	0.06%
2022/08/22	1	30.60	0	0.00	30.70	1	5,367	0.02%
2022/08/19	8	32.06	1	32.00	31.85	7	5,425	0.13%
2022/08/18	3	32.40	0	0.00	32.35	3	5,535	0.05%
2022/08/12	0	0.00	4	32.00	32.15	-4	6,355	-0.06%
2022/08/05	0	0.00	1	30.50	30.50	-1	6,694	-0.01%
2022/08/04	1	29.40	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	2	30.70	0	0.00	30.70	2	7,204	0.03%
2022/07/29	3	31.70	3	32.05	31.55	0	7,651	0.00%
2022/07/25	3	31.75	10	31.60	31.70	-7	8,565	-0.08%
2022/07/22	0	0.00	2	32.45	32.40	-2	8,659	-0.02%
2022/07/21	4	32.23	5	32.08	32.25	-1	8,824	-0.01%
2022/07/20	2	31.05	3	32.35	31.05	-1	8,884	-0.01%
2022/07/19	5	33.27	2	33.45	33.30	3	9,059	0.03%
2022/07/18	2	31.85	0	0.00	31.95	2	9,250	0.02%
2022/07/14	0	0.00	1	32.15	32.15	-1	11,848	-0.01%
2022/07/12	1	30.40	0	0.00	30.40	1	12,663	0.01%
2022/07/08	0	0.00	2	32.90	32.75	-2	13,146	-0.02%
2022/07/01	11	29.45	0	0.00	29.30	11	13,082	0.08%
2022/06/30	1	31.50	0	0.00	31.45	1	13,010	0.01%
2022/06/29	1	32.75	0	0.00	32.75	1	12,971	0.01%
2022/06/22	0	0.00	1	34.30	33.00	-1	12,847	-0.01%
2022/06/20	0	0.00	1	37.15	34.00	-1	12,761	-0.01%
2022/06/17	1	37.05	0	0.00	37.65	1	12,687	0.01%
2022/06/13	4	40.49	0	0.00	40.05	4	13,235	0.03%
2022/06/09	2	43.05	0	0.00	43.10	2	14,312	0.01%
2022/05/30	0	0.00	1	44.95	44.85	-1	18,006	-0.01%
2022/05/27	13	45.15	0	0.00	45.10	13	18,173	0.07%
2022/05/26	1	44.80	0	0.00	45.15	1	18,374	0.01%
2022/05/24	1	45.70	1	45.50	45.10	0	19,477	0.00%
2022/05/23	1	45.00	1	45.40	44.75	0	19,728	0.00%
2022/05/20	0	0.00	1	43.00	43.00	-1	19,665	-0.01%
2022/05/19	1	42.30	0	0.00	43.00	1	20,738	0.00%
2022/05/12	1	45.45	7	44.09	42.75	-6	21,177	-0.03%
2022/05/11	1	44.30	0	0.00	44.80	1	21,046	0.00%
2022/05/10	9	45.64	0	0.00	45.20	9	21,060	0.04%
2022/05/09	2	46.25	0	0.00	44.40	2	20,835	0.01%
2022/05/06	1	46.50	1.1	46.07	46.25	-0.1	20,764	0.00%
2022/05/04	2	45.48	0.2	45.40	45.30	1.8	20,480	0.01%
2022/04/29	0	0.00	1	45.45	44.50	-1	20,137	0.00%
2022/04/27	10	44.20	16	42.86	43.15	-6	19,857	-0.03%
2022/04/26	3.3	44.41	0	0.00	43.40	3.3	19,656	0.02%
2022/04/25	5	45.49	2	45.55	45.25	3	19,467	0.02%
2022/04/22	2	49.10	3	48.73	48.70	-1	19,228	-0.01%
2022/04/21	26	50.08	32	49.53	49.00	-6	18,969	-0.03%
2022/04/20	14	49.17	16	49.73	48.25	-2	18,197	-0.01%
2022/04/19	70	48.15	67.4	48.31	47.25	2.6	16,420	0.02%
2022/04/18	0	0.00	1	46.50	45.40	-1	15,772	-0.01%
2022/04/15	91	46.36	94	46.11	45.60	-3	15,688	-0.02%
2022/04/08	0	0.00	0.3	42.90	42.90	-0.3	15,461	0.00%
2022/04/07	1	42.70	1	41.90	41.00	0	15,455	0.00%
2022/03/29	0	0.00	20	44.05	44.10	-20	15,639	-0.13%
2022/03/28	0	0.00	1	43.95	44.05	-1	15,700	-0.01%
2022/03/25	1	43.20	12	43.19	43.10	-11	15,880	-0.07%
2022/03/24	0	0.00	6	44.55	44.45	-6	15,869	-0.04%
2022/03/23	2	44.90	12	45.15	44.90	-10	16,004	-0.06%
2022/03/22	0	0.00	2	44.90	44.90	-2	16,094	-0.01%
2022/03/21	6	45.29	0	0.00	45.40	6	16,239	0.04%
2022/03/17	3	45.68	2	46.00	45.80	1	16,302	0.01%
2022/03/16	2	45.73	1	46.80	44.45	1	16,384	0.01%
2022/03/15	3	45.77	0	0.00	45.20	3	16,604	0.02%
2022/03/14	53	48.60	30	48.40	47.80	23	16,799	0.14%
2022/03/11	18	47.92	11	47.79	48.15	7	16,313	0.04%
2022/03/10	9	47.39	42	48.11	47.10	-33	15,460	-0.21%
2022/03/09	3	44.27	3	44.83	45.10	0	14,030	0.00%
2022/03/07	3	44.65	5	43.82	43.05	-2	13,978	-0.01%
2022/03/04	0	0.00	27	45.65	45.25	-27	13,893	-0.19%
2022/03/03	0	0.00	4	45.01	44.95	-4	13,591	-0.03%
2022/03/02	3	44.60	1	44.40	44.50	2	13,513	0.01%
2022/03/01	4	45.01	2	44.65	44.80	2	13,411	0.01%
2022/02/25	12	44.96	3	46.18	44.50	9	13,260	0.07%
2022/02/24	8	43.76	4	44.33	43.95	4	12,558	0.03%
2022/02/23	2	43.95	41	43.89	44.10	-39	11,928	-0.33%
2022/02/22	10	42.05	22	41.43	41.95	-12	11,487	-0.10%
2022/02/21	209	46.58	146	45.63	43.80	63	11,259	0.56%	大買/大賣/
2022/02/18	7	42.65	6.3	43.75	44.30	0.7	10,238	0.01%
2022/02/17	0	0.00	1	41.05	40.30	-1	9,889	-0.01%
2022/02/16	1	41.15	0	0.00	41.00	1	9,903	0.01%
2022/02/14	1	40.05	0	0.00	38.95	1	10,035	0.01%
2022/02/10	32	39.98	5	40.28	40.45	27	10,322	0.26%
2022/02/09	0	0.00	1	39.00	39.20	-1	10,424	-0.01%
2022/02/07	0	0.00	1	37.50	39.05	-1	10,725	-0.01%
2022/01/26	1	35.95	0.6	35.65	35.60	0.4	11,122	0.00%
2022/01/21	3	37.05	0	0.00	36.70	3	11,408	0.03%
2022/01/19	1	39.00	0	0.00	38.45	1	11,563	0.01%
2022/01/17	2	39.33	0	0.00	39.50	2	11,855	0.02%
2022/01/14	1	39.90	0	0.00	40.00	1	12,072	0.01%
2022/01/13	1	40.75	0	0.00	40.50	1	12,124	0.01%
2022/01/05	1	43.70	1	44.10	43.70	0	13,643	0.00%
2022/01/03	1	44.70	0	0.00	44.20	1	14,030	0.01%
2021/12/29	7	46.02	0	0.00	45.40	7	14,770	0.05%
2021/12/27	2	46.13	0	0.00	46.10	2	15,409	0.01%
2021/12/24	6	46.78	0	0.00	46.60	6	15,659	0.04%
2021/12/23	2	47.38	4	47.70	46.85	-2	16,080	-0.01%
2021/12/22	1	47.75	10	47.80	47.60	-9	16,309	-0.06%
2021/12/21	3	46.57	7	47.24	48.30	-4	16,421	-0.02%
2021/12/20	6	46.87	0	0.00	46.70	6	16,321	0.04%
2021/12/16	1	47.30	1	47.35	46.40	0	16,710	0.00%
2021/12/15	1	46.40	1	46.95	46.75	0	16,713	0.00%
2021/12/14	1	45.80	0	0.00	44.70	1	16,837	0.01%
2021/12/13	10	47.50	0	0.00	47.00	10	17,025	0.06%
2021/12/10	0	0.00	3	49.28	48.15	-3	17,372	-0.02%
2021/12/09	6	51.45	0	0.00	51.00	6	17,736	0.03%
2021/12/08	11	49.43	4	50.06	50.20	7	17,981	0.04%
2021/12/07	2	45.60	2	44.95	45.80	0	17,768	0.00%
2021/12/06	0	0.00	1	44.35	43.80	-1	18,102	-0.01%
2021/12/03	11	43.91	10	43.69	43.25	1	18,761	0.01%
2021/12/02	2	44.00	8	43.91	44.05	-6	19,708	-0.03%
2021/11/30	0	0.00	22	41.86	42.70	-22	20,658	-0.11%
2021/11/29	2	41.08	1	41.25	40.75	1	21,644	0.00%
2021/11/26	7	41.54	0	0.00	41.20	7	22,686	0.03%
2021/11/25	1	43.10	0	0.00	42.85	1	23,768	0.00%
2021/11/24	1	43.00	0	0.00	43.60	1	25,368	0.00%
2021/11/23	6	42.95	6	43.25	42.50	0	25,959	0.00%
2021/11/22	6	43.00	7	43.36	43.15	-1	27,384	0.00%
2021/11/19	1	42.30	0	0.00	42.40	1	28,767	0.00%
2021/11/18	1	43.10	11	43.07	43.00	-10	30,998	-0.03%
2021/11/17	2	43.10	0	0.00	43.05	2	31,371	0.01%
2021/11/16	0	0.00	2	44.60	44.20	-2	32,589	-0.01%
2021/11/15	0	0.00	12	42.20	42.70	-12	34,574	-0.03%
2021/11/11	3	42.65	14	41.49	41.50	-11	35,478	-0.03%
2021/11/10	1	43.40	1	43.75	43.35	0	35,594	0.00%
2021/11/09	3	44.47	3	44.67	43.90	0	35,942	0.00%
2021/11/08	0	0.00	4	44.13	44.30	-4	35,955	-0.01%
2021/11/05	10	42.80	0	0.00	43.30	10	36,121	0.03%
2021/11/04	6	44.60	5	42.58	42.90	1	36,514	0.00%
2021/11/03	16	43.84	1	44.70	43.45	15	37,824	0.04%
2021/11/01	4	41.40	4	41.65	41.10	0	38,111	0.00%
2021/10/29	2	40.35	1	40.90	40.80	1	38,187	0.00%
2021/10/28	5	41.28	6	40.67	40.20	-1	38,417	0.00%
2021/10/26	4	42.20	4	41.55	42.00	0	39,488	0.00%
2021/10/25	4	41.60	4	42.05	42.00	0	40,330	0.00%
2021/10/22	1	40.60	1.5	41.93	41.10	-0.5	40,941	0.00%
2021/10/21	2	43.95	2	44.00	43.30	0	41,212	0.00%
2021/10/19	4	44.75	2	45.00	44.10	2	41,844	0.00%
2021/10/18	3	43.73	11	43.72	45.65	-8	42,166	-0.02%
2021/10/15	10	44.52	10	44.28	44.30	0	42,403	0.00%
2021/10/14	11	44.51	16	44.22	44.20	-5	42,793	-0.01%
2021/10/13	3	46.47	23.5	47.39	43.50	-20.5	42,883	-0.05%
2021/10/12	1	45.10	5	46.20	45.90	-4	44,043	-0.01%
2021/10/08	16	48.86	4	49.30	48.70	12	44,735	0.03%
2021/10/07	35	48.70	13	48.52	48.50	22	45,111	0.05%
2021/10/06	2	46.60	0	0.00	45.00	2	45,156	0.00%
2021/10/05	2	48.75	3	48.53	47.85	-1	45,594	0.00%
2021/10/04	13	47.58	0	0.00	47.00	13	46,100	0.03%
2021/10/01	1	53.00	1	53.00	53.00	0	47,629	0.00%
2021/09/30	5	55.82	4	57.90	58.40	1	49,158	0.00%
2021/09/29	1	57.60	2	55.50	54.70	-1	48,845	0.00%
2021/09/28	0	0.00	9	55.50	55.50	-9	48,637	-0.02%
2021/09/27	1	58.90	2	58.45	58.20	-1	48,523	0.00%
2021/09/23	4	58.95	4.7	58.68	58.10	-0.7	48,309	0.00%
2021/09/22	6	56.87	5	56.96	57.70	1	48,010	0.00%
2021/09/17	3	57.60	2	57.80	58.00	1	47,987	0.00%
2021/09/16	6	57.87	4	57.60	57.30	2	47,791	0.00%
2021/09/15	1	59.70	8	59.56	59.20	-7	47,790	-0.01%
2021/09/14	10	59.82	1	59.10	59.10	9	47,320	0.02%
2021/09/13	17	62.05	10	61.90	61.50	7	47,114	0.01%
2021/09/10	4	60.68	4	59.98	59.80	0	46,563	0.00%
2021/09/09	3	59.40	5	59.24	59.90	-2	46,502	0.00%
2021/09/08	7	58.53	7	58.86	60.30	0	48,879	0.00%
2021/09/07	11	58.88	19	58.42	57.60	-8	50,797	-0.02%
2021/09/06	6	59.18	17	57.22	55.80	-11	52,497	-0.02%
2021/09/03	9	63.14	10	60.20	60.70	-1	54,167	0.00%
2021/09/02	8	62.21	22.7	62.15	63.80	-14.7	54,218	-0.03%
2021/09/01	17	63.81	25	63.40	61.90	-8	55,198	-0.01%
2021/08/31	9	68.03	16	67.37	67.70	-7	54,516	-0.01%
2021/08/30	25	67.55	15	68.02	67.00	10	53,818	0.02%
2021/08/27	16	65.18	12	65.29	64.30	4	52,661	0.01%
2021/08/26	16	67.14	8	67.11	66.60	8	52,777	0.02%
2021/08/25	17	63.32	25	63.57	65.70	-8	52,918	-0.02%
2021/08/24	31	63.62	13	63.92	63.80	18	52,005	0.03%
2021/08/23	1	60.50	2	60.50	60.50	-1	50,543	0.00%
2021/08/20	28	53.63	7	53.79	55.00	21	51,324	0.04%
2021/08/19	21	55.52	10	53.81	51.70	11	51,051	0.02%
2021/08/18	2	48.63	3	50.78	52.40	-1	50,007	0.00%
2021/08/17	2	50.05	1	49.30	47.70	1	50,557	0.00%
2021/08/13	17	51.84	1	51.60	49.50	16	51,529	0.03%
2021/08/12	0	0.00	5	50.00	50.30	-5	51,812	-0.01%
2021/08/11	1	50.50	6	49.35	49.10	-5	52,430	-0.01%
2021/08/10	6	52.47	5	52.72	50.40	1	52,970	0.00%
2021/08/09	5	53.00	0	0.00	52.10	5	52,740	0.01%
2021/08/06	0	0.00	1	54.10	54.10	-1	51,535	0.00%
2021/08/05	4	49.50	6	49.38	49.20	-2	51,190	0.00%
2021/08/04	0	0.00	2	52.00	50.90	-2	51,652	0.00%
2021/08/03	6	52.00	3	51.47	51.20	3	53,098	0.01%
2021/08/02	4	51.25	2	50.80	51.00	2	53,338	0.00%
2021/07/30	6	53.90	3	53.23	50.00	3	54,107	0.01%
2021/07/29	13	52.85	13	53.02	54.40	0	53,367	0.00%
2021/07/28	6	47.88	77	48.28	49.50	-71	52,449	-0.14%
2021/07/26	7	50.14	0	0.00	49.30	7	51,299	0.01%
2021/07/22	26	50.06	0	0.00	49.85	26	50,458	0.05%
2021/07/21	3	51.87	3	55.93	51.70	0	49,923	0.00%
2021/07/20	5	54.12	3	54.97	56.40	2	49,293	0.00%
2021/07/19	1	55.50	11	55.00	55.10	-10	48,920	-0.02%
2021/07/16	21	57.84	2	58.00	55.00	19	48,672	0.04%
2021/07/15	19	55.05	7	54.69	55.90	12	47,599	0.03%
2021/07/14	1	50.00	18	51.79	50.90	-17	47,513	-0.04%
2021/07/13	13	54.88	4	54.93	54.40	9	46,883	0.02%
2021/07/12	0	0.00	5	66.50	60.40	-5	47,094	-0.01%
2021/07/09	17	66.14	4	67.35	62.70	13	46,827	0.03%
2021/07/08	28	71.30	6	72.07	68.30	22	47,679	0.05%
2021/07/07	21.2	72.78	28	76.08	71.10	-6.8	46,134	-0.01%
2021/07/06	6	67.00	0	0.00	69.30	6	44,771	0.01%
2021/07/05	0	0.00	11	61.57	63.00	-11	45,005	-0.02%
2021/07/02	14	65.00	0	0.00	67.50	14	45,037	0.03%
2021/07/01	0	0.00	1	70.20	69.00	-1	45,081	0.00%
2021/06/29	0	0.00	11	58.23	59.00	-11	44,970	-0.02%
2021/06/28	1	64.20	0	0.00	62.20	1	44,934	0.00%
2021/06/24	0	0.00	29	59.09	60.90	-29	44,838	-0.06%
2021/06/23	0	0.00	1	62.10	62.10	-1	44,587	0.00%
2021/06/22	3	69.23	16	68.59	68.90	-13	44,606	-0.03%
2021/06/21	25	63.54	3	63.80	63.80	22	44,233	0.05%
2021/06/18	2	57.50	8	57.95	58.00	-6	45,082	-0.01%
2021/06/17	34	51.43	24	50.66	52.80	10	45,290	0.02%
2021/06/16	9	47.18	52	47.68	48.05	-43	42,907	-0.10%
2021/06/15	12	41.91	15	41.90	43.70	-3	40,585	-0.01%
2021/06/11	8	39.09	33	38.46	39.75	-25	37,979	-0.07%
2021/06/10	30	35.93	1	34.95	36.15	29	36,106	0.08%
2021/06/09	36	37.43	3	38.33	36.60	33	35,605	0.09%
2021/06/08	0	0.00	1	36.05	36.90	-1	33,536	0.00%
2021/06/07	18	34.78	17	35.00	33.55	1	33,183	0.00%
2021/06/04	8	37.61	2	36.65	35.45	6	32,705	0.02%
2021/06/03	12	38.79	5	38.90	38.30	7	32,180	0.02%
2021/06/02	10	38.71	1	38.20	37.70	9	31,370	0.03%
2021/06/01	30	36.48	21	36.06	36.60	9	29,844	0.03%
2021/05/31	4	37.50	34	36.34	35.20	-30	29,322	-0.10%
2021/05/28	10	36.30	2	37.20	36.25	8	28,468	0.03%
2021/05/27	17	35.96	5	36.00	35.55	12	27,260	0.04%
2021/05/26	8	34.88	3	35.43	34.70	5	26,202	0.02%
2021/05/25	7	33.82	25	35.99	33.00	-18	25,070	-0.07%
2021/05/24	5	31.00	2	33.13	33.25	3	23,739	0.01%
2021/05/21	18	29.77	7	29.58	30.25	11	23,232	0.05%
2021/05/20	27	29.28	2	28.55	27.50	25	22,566	0.11%
2021/05/19	2	27.90	2	29.05	27.90	0	22,070	0.00%
2021/05/18	13	26.89	8	27.00	26.95	5	21,209	0.02%
2021/05/17	2	25.20	0	0.00	25.20	2	20,287	0.01%
2021/05/14	2	28.10	1	27.95	27.95	1	19,953	0.01%
2021/05/12	0	0.00	11	36.00	34.45	-11	19,082	-0.06%
2021/05/11	2	38.58	10	37.32	38.25	-8	18,559	-0.04%
2021/05/10	5	35.00	1	33.20	35.55	4	16,953	0.02%
2021/05/07	5	30.47	2	32.35	32.35	3	16,299	0.02%
2021/04/27	0	0.00	1	28.60	28.85	-1	14,965	-0.01%
2021/04/26	0	0.00	3	27.98	28.85	-3	14,986	-0.02%
2021/04/23	1	27.70	1	27.00	27.00	0	14,973	0.00%
2021/04/22	0	0.00	3	34.60	30.00	-3	15,665	-0.02%
2021/04/21	3	33.17	0.1	33.30	33.30	2.9	15,530	0.02%
2021/04/20	3	29.38	2	30.30	30.30	1	15,294	0.01%
2021/04/19	0	0.00	2	27.53	27.55	-2	14,488	-0.01%
2021/04/16	4	23.23	2	24.08	25.05	2	14,367	0.01%
2021/04/15	6	22.93	0	0.00	22.80	6	13,506	0.04%
2021/04/14	13	22.43	1	23.80	23.00	12	13,125	0.09%
2021/04/13	2	21.15	0	0.00	21.65	2	11,426	0.02%
2021/04/12	2	19.70	8	19.96	19.70	-6	10,992	-0.05%
2021/04/09	4	19.03	1	20.00	18.80	3	10,562	0.03%
2021/04/08	0	0.00	1	19.55	19.65	-1	10,215	-0.01%
2021/04/01	0	17.85	0	0.00	18.00	0	10,401	0.00%
2021/03/31	4	18.00	2	18.03	18.00	2	10,538	0.02%
2021/03/29	6	18.20	0	0.00	18.20	6	11,215	0.05%
2021/03/26	2	17.28	6	16.80	17.75	-4	11,431	-0.03%
2021/03/24	0	0.00	10	17.01	17.15	-10	11,581	-0.09%
2021/03/23	2	17.60	4.9	17.36	17.55	-2.9	11,514	-0.03%
2021/03/22	45	18.51	0	0.00	18.75	45	10,458	0.43%
2021/03/19	0	0.00	3	16.60	17.05	-3	9,986	-0.03%
2021/03/18	5	14.71	18.2	15.50	15.50	-13.2	9,503	-0.14%
2021/03/17	5	13.70	0.9	14.05	14.10	4.1	9,043	0.04%
2021/03/16	11	13.46	0	0.00	13.85	11	8,790	0.13%
2021/03/15	0	0.00	2	12.35	12.75	-2	8,337	-0.02%
2021/03/10	5	11.80	0	0.00	11.70	5	7,905	0.06%
2021/03/08	0	0.00	10	12.00	11.65	-10	7,835	-0.13%
2021/02/22	5	12.00	0	0.00	12.10	5	7,259	0.07%
2021/02/19	0	0.00	5	11.55	11.50	-5	7,117	-0.07%
2021/02/18	0	0.00	2	11.35	11.35	-2	6,852	-0.03%
2021/02/17	5	10.35	0	0.00	10.35	5	6,787	0.07%
2021/01/25	0	0.00	10	10.45	10.75	-10	7,238	-0.14%
2021/01/20	0	0.00	1	9.87	9.56	-1	7,016	-0.01%
2021/01/19	10	10.40	0	0.00	10.45	10	6,930	0.14%
2021/01/18	0	0.00	1	10.45	11.00	-1	6,890	-0.01%
2021/01/15	8	11.90	3	11.40	11.20	5	6,737	0.07%
2021/01/14	0	0.00	2	12.35	12.35	-2	5,819	-0.03%
2021/01/13	1	11.55	0	0.00	11.25	1	5,699	0.02%
2021/01/04	0	0.00	19	13.08	13.10	-19	5,336	-0.36%
2020/12/29	2	13.20	1	13.30	13.20	1	5,090	0.02%
2020/12/28	0	0.00	10	14.50	14.50	-10	4,900	-0.20%
2020/12/25	21	12.76	0	0.00	13.20	21	4,643	0.45%
2020/12/23	4	10.30	1	11.95	11.95	3	4,179	0.07%
2020/12/22	0	0.00	3.3	10.94	10.90	-3.3	3,646	-0.09%
2020/12/21	0	0.00	2	9.98	9.98	-2	3,314	-0.06%
2020/12/18	0	0.00	4	8.94	9.08	-4	3,239	-0.12%
2020/12/17	2	8.21	0	0.00	8.26	2	3,017	0.07%
2020/12/16	0	0.00	2	8.26	8.48	-2	2,959	-0.07%
2020/12/15	2	8.27	2	8.49	8.03	0	2,864	0.00%
2020/12/14	0	0.00	6	7.81	7.94	-6	2,668	-0.22%
2020/12/08	0	0.00	3	7.84	7.79	-3	2,572	-0.12%
2020/12/01	4	7.50	0	0.00	7.53	4	2,731	0.15%
2020/11/12	3	7.16	0	0.00	7.08	3	2,794	0.11%
2020/11/10	4	7.40	7	7.67	7.20	-3	2,747	-0.11%
2020/11/05	0	0.00	2	7.25	7.19	-2	2,383	-0.08%
2020/10/26	0	0.00	3	7.20	7.39	-3	1,757	-0.17%
2020/10/22	0	6.75	0	0.00	6.78	0	1,661	0.00%
2020/10/12	3	6.62	0	0.00	6.60	3	1,669	0.18%
2020/09/29	0	0.00	3	6.77	6.75	-3	1,639	-0.18%
2020/09/24	3	6.57	0	0.00	6.57	3	1,825	0.16%
2020/09/17	5	7.13	0	0.00	7.12	5	1,822	0.27%
2020/09/14	2	7.15	0	0.00	7.05	2	1,842	0.11%
2020/09/08	2	7.85	4	8.04	7.85	-2	1,773	-0.11%
2020/09/07	0	0.00	5	7.43	7.63	-5	1,641	-0.30%
2020/09/02	0	0.00	200	7.15	7.11	-200	1,693	-11.81%	大賣/鉅額交易
2020/09/01	2	7.24	0.4	7.25	7.30	1.6	1,740	0.09%
2020/08/31	0	0.00	4	6.98	6.98	-4	1,627	-0.25%
2020/08/27	1	6.40	0	0.00	6.34	1	1,575	0.06%
2020/08/14	3	6.41	7	6.40	6.40	-4	1,486	-0.27%
2020/08/06	0	0.00	1	6.04	6.02	-1	1,465	-0.07%
2020/08/05	7	5.97	0	0.00	5.97	7	1,464	0.48%
2020/08/03	0	0.00	6	5.89	5.89	-6	1,467	-0.41%
2020/07/30	0	0.00	2	5.87	5.87	-2	1,473	-0.14%
2020/07/14	2	6.45	20	6.41	6.40	-18	1,508	-1.19%
2020/07/13	2	6.41	1	6.47	6.45	1	1,512	0.07%
2020/07/09	0	0.00	2	6.65	6.65	-2	1,525	-0.13%
2020/07/08	3	6.86	3	6.76	6.76	0	1,498	0.00%
2020/07/07	3	6.93	0	0.00	6.91	3	1,477	0.20%
2020/07/06	15	7.18	2	7.18	7.09	13	1,472	0.88%
2020/07/03	212	7.04	3.1	6.92	6.90	208.9	1,429	14.62%	大買/鉅額交易
2020/06/18	2	6.53	0	0.00	6.54	2	1,123	0.18%
2020/06/12	0	0.00	10	5.73	6.21	-10	1,048	-0.95%
2020/06/11	3	6.21	0	0.00	6.13	3	1,049	0.29%
2020/06/10	0	0.00	20.3	6.35	6.40	-20.3	1,019	-1.99%
2020/06/09	16	6.67	8	6.65	6.55	8	984	0.81%
2020/06/08	0	0.00	3	6.34	6.34	-3	853	-0.35%
2020/06/05	0	0.00	5	5.70	5.77	-5	761	-0.66%
2020/06/03	0	0.00	20	5.20	5.20	-20	719	-2.78%
2020/06/01	0	0.00	4	5.16	5.16	-4	702	-0.57%
2020/05/26	0	0.00	6	5.04	5.03	-6	669	-0.90%
2020/05/18	4	5.00	0	0.00	4.95	4	615	0.65%
2020/05/08	3	5.53	0	0.00	5.55	3	554	0.54%
2020/04/30	0	0.00	3	5.89	5.88	-3	539	-0.56%
2020/04/22	4	5.20	0	0.00	5.23	4	497	0.80%
2020/04/17	0	0.00	4	5.52	5.48	-4	474	-0.84%
2020/04/09	10	4.92	0	0.00	4.99	10	404	2.47%
2020/02/18	0	0.00	5	6.89	6.92	-5	232	-2.15%
2020/02/12	0	0.00	0.3	6.85	6.90	-0.3	228	-0.14%
2020/02/11	0	0.00	1	6.90	6.90	-1	231	-0.43%
2019/12/19	0	0.00	5	8.13	8.08	-5	156	-3.19%
2019/12/12	0	0.00	15	8.22	8.25	-15	146	-10.25%
2019/12/11	0	0.00	0.7	8.26	8.31	-0.7	145	-0.51%
2019/10/24	0	0.00	0.7	8.61	8.66	-0.7	176	-0.40%
2019/07/19	0	0.00	2	9.34	9.30	-2	301	-0.66%
2019/07/04	4.1	8.88	0	0.00	8.83	4.1	271	1.52%
2019/06/24	0	0.00	20	8.57	8.57	-20	297	-6.71%
2019/06/21	20	8.65	0	0.00	8.62	20	299	6.67%
2019/05/07	0	0.00	0.6	9.63	9.69	-0.6	378	-0.15%
2019/04/23	0	0.00	0.4	9.45	9.49	-0.4	399	-0.10%
2019/04/03	0	0.00	8	9.64	9.69	-8	472	-1.69%
2019/03/20	0.3	10.60	0	0.00	10.65	0.3	476	0.06%
2019/03/11	0.7	10.45	0	0.00	10.50	0.7	526	0.13%
2019/03/08	0	0.00	1.3	10.35	10.40	-1.3	530	-0.25%
2019/02/26	0.1	10.40	0	0.00	10.45	0.1	554	0.02%
2019/02/25	5	10.50	0	0.00	10.40	5	566	0.88%
2018/11/20	0	0.00	8	7.18	7.19	-8	623	-1.28%
2018/11/08	1	7.30	0	0.00	7.29	1	705	0.14%
2018/10/25	5	7.40	0	0.00	7.50	5	860	0.58%
2018/10/19	6	8.33	0	0.00	8.24	6	814	0.74%
2018/10/18	0	0.00	5	7.92	8.42	-5	760	-0.66%
2018/09/27	0	0.00	0	7.93	7.93	0	673	0.00%
2018/08/21	0	0.00	2	7.81	8.00	-2	881	-0.23%
2018/08/06	0	0.00	2	7.73	7.72	-2	757	-0.26%
2018/07/25	0	0.00	4	7.72	7.48	-4	829	-0.48%
2018/07/24	0	0.00	2	7.60	7.58	-2	823	-0.24%
2018/07/23	3	7.33	0	0.00	7.40	3	807	0.37%
2018/07/12	5	7.25	0	0.00	7.25	5	763	0.65%
2018/07/04	4	7.25	0	0.00	7.28	4	810	0.49%
2018/06/22	3	7.64	8	7.58	7.48	-5	918	-0.54%
2018/06/21	5	7.30	0	0.00	7.32	5	1,073	0.47%
2018/06/05	0	0.00	5	7.69	7.64	-5	1,233	-0.41%
2018/06/01	0	0.00	72	7.44	7.45	-72	1,192	-6.04%
2018/05/24	0	0.00	0	7.50	7.50	0	1,152	0.00%
2018/05/22	5	7.50	5	7.74	7.48	0	1,150	0.00%
2018/05/14	0	0.00	30	7.52	7.60	-30	1,118	-2.68%
2018/05/10	0	0.00	6	7.87	7.70	-6	1,101	-0.54%
2018/05/07	30	8.10	0	0.00	8.03	30	1,079	2.78%
2018/04/20	2	7.33	0	0.00	7.39	2	1,016	0.20%
2018/03/26	11	7.36	0	0.00	7.40	11	987	1.11%
2018/03/23	0	0.00	12	7.15	7.17	-12	677	-1.77%
2018/02/07	3	8.64	0	0.00	8.65	3	554	0.54%
2018/01/23	3	9.14	0	0.00	9.14	3	530	0.57%
2018/01/16	3	9.23	0	0.00	9.25	3	528	0.57%
2018/01/15	10	9.30	0	0.00	9.30	10	527	1.90%
2018/01/02	0	0.00	2	9.60	9.54	-2	454	-0.44%