四維航 (5608)-兆豐-員林券商分點個股進出

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
20.10
漲跌
▲0.55
漲幅
+2.81%
成交量
10,420張
產業
上市航運類股▼1.03%
722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－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林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	12	20.00	5	20.20	20.10	7	2,282	0.31%
2024/04/29	0	0.00	1	19.65	19.55	-1	2,135	-0.05%
2024/04/26	0	0.00	1	19.20	19.35	-1	2,060	-0.05%
2024/04/23	0	0.00	20	18.56	18.75	-20	2,006	-1.00%
2024/04/22	20	18.95	0	0.00	18.55	20	2,014	0.99%
2024/04/19	6	18.73	6	19.12	18.55	0	1,982	0.00%
2024/04/18	0	0.00	10	18.45	18.40	-10	1,890	-0.53%
2024/04/17	0	0.00	17	18.49	18.45	-17	1,895	-0.90%
2024/04/16	0	0.00	1	18.60	18.40	-1	1,925	-0.05%
2024/04/15	27	19.56	4	19.30	19.30	23	1,958	1.17%
2024/04/12	3	19.13	8	19.39	19.45	-5	1,975	-0.25%
2024/04/09	5	18.71	1	18.65	18.65	4	2,212	0.18%
2024/03/27	0	0.00	3	18.50	18.45	-3	2,659	-0.11%
2024/03/15	0	0.00	2	18.85	19.65	-2	3,269	-0.06%
2024/03/13	0	0.00	1	19.55	19.40	-1	3,451	-0.03%
2024/03/08	1	19.30	0	0.00	19.45	1	5,408	0.02%
2024/03/07	0	0.00	2	19.55	19.50	-2	5,923	-0.03%
2024/03/05	1	20.00	1	20.10	20.10	0	6,441	0.00%
2024/03/04	3	19.75	0	0.00	19.80	3	7,003	0.04%
2024/02/29	0	0.00	3	20.00	20.10	-3	7,190	-0.04%
2024/02/26	0	0.00	1	19.90	19.80	-1	7,127	-0.01%
2024/02/23	5	19.70	0	0.00	19.65	5	7,108	0.07%
2024/02/21	1	20.10	3	20.02	20.05	-2	7,042	-0.03%
2024/02/20	8	19.70	1	19.80	19.70	7	6,968	0.10%
2024/02/19	0	0.00	7	19.49	19.40	-7	6,946	-0.10%
2024/02/16	1	19.30	15	19.28	19.20	-14	6,943	-0.20%
2024/02/15	2	18.88	0	0.00	19.05	2	6,941	0.03%
2024/02/02	20	19.15	0	0.00	19.05	20	6,947	0.29%
2024/02/01	0	0.00	19	19.58	19.55	-19	6,923	-0.27%
2024/01/30	10	19.35	0	0.00	19.35	10	6,918	0.14%
2024/01/29	2	19.40	27	19.64	19.65	-25	6,912	-0.36%
2024/01/26	0	0.00	4	19.35	19.35	-4	6,923	-0.06%
2024/01/25	1	19.55	0	0.00	19.40	1	6,925	0.01%
2024/01/24	1	19.75	11	20.04	19.70	-10	6,922	-0.14%
2024/01/22	0	19.45	3	19.25	19.45	-3	6,907	-0.04%
2024/01/19	5	19.30	0	0.00	19.25	5	6,894	0.07%
2024/01/18	4	19.25	3	19.40	19.35	1	6,893	0.01%
2024/01/17	0	19.65	0	0.00	19.10	0	6,882	0.00%
2024/01/16	4	19.61	0	0.00	19.50	4	6,859	0.06%
2024/01/15	11	20.16	16	20.23	20.00	-5	6,851	-0.07%
2024/01/12	13	20.05	30	20.13	20.00	-17	6,861	-0.25%
2024/01/11	28	19.93	17	20.03	19.90	11	6,897	0.16%
2024/01/10	13	19.92	0	0.00	19.80	13	6,925	0.19%
2024/01/09	38	20.71	0	0.00	20.30	38	6,893	0.55%
2024/01/08	8	21.24	8	21.34	21.30	0	6,839	0.00%
2024/01/05	2	21.60	0	0.00	21.70	2	6,793	0.03%
2024/01/04	5	21.52	1	21.55	21.55	4	6,685	0.06%
2024/01/03	1	20.95	0	0.00	20.95	1	6,539	0.02%
2024/01/02	0	0.00	1	21.20	20.75	-1	6,532	-0.02%
2023/12/29	1	20.55	1	20.75	20.55	0	6,453	0.00%
2023/12/28	1	20.55	0	0.00	20.55	1	6,461	0.02%
2023/12/26	2	20.85	1	20.95	20.95	1	6,427	0.02%
2023/12/25	7	20.49	7	20.49	20.40	0	6,355	0.00%
2023/12/22	8	22.11	1	21.80	21.90	7	6,274	0.11%
2023/12/21	7	21.93	14	22.24	22.10	-7	6,181	-0.11%
2023/12/19	8	21.31	2	21.88	21.40	6	5,989	0.10%
2023/12/18	2	21.83	1	22.00	21.70	1	5,966	0.02%
2023/12/15	12	21.27	1	21.40	21.25	11	5,984	0.18%
2023/12/14	1	21.05	0	0.00	21.10	1	6,033	0.02%
2023/12/08	6	22.19	3	22.28	22.15	3	6,290	0.05%
2023/12/07	7	22.61	5	22.81	22.50	2	6,127	0.03%
2023/12/06	5	23.08	6	23.21	23.55	-1	5,917	-0.02%
2023/12/05	20	24.40	46	24.57	24.00	-26	5,593	-0.46%
2023/12/04	3	22.22	8	23.26	23.35	-5	4,171	-0.12%
2023/12/01	3	20.82	10	20.85	21.25	-7	3,637	-0.19%
2023/11/29	10	19.83	2	19.65	19.80	8	3,115	0.26%
2023/11/28	0	0.00	7	20.04	20.20	-7	2,523	-0.28%
2023/11/27	2	18.45	0	0.00	18.40	2	2,339	0.09%
2023/11/17	3	18.07	0	0.00	18.00	3	2,569	0.12%
2023/11/15	1	17.50	0	0.00	17.65	1	3,188	0.03%
2023/11/03	0	0.00	191	18.24	18.15	-191	3,537	-5.40%	大賣/鉅額交易
2023/10/30	1	18.10	0	0.00	18.15	1	3,575	0.03%
2023/10/25	1	18.25	0	0.00	18.25	1	3,725	0.03%
2023/10/17	3	18.60	2	18.75	18.55	1	3,792	0.03%
2023/10/16	1	18.70	0	0.00	18.70	1	3,798	0.03%
2023/10/11	0	0.00	23	19.38	19.10	-23	3,896	-0.59%
2023/10/06	8	19.53	17	19.68	19.60	-9	3,913	-0.23%
2023/10/05	2	19.25	8	19.26	19.20	-6	3,906	-0.15%
2023/10/04	0	0.00	1	18.90	19.15	-1	3,898	-0.03%
2023/10/02	14	19.34	0	0.00	19.15	14	3,882	0.36%
2023/09/28	0	0.00	2	19.80	19.70	-2	3,856	-0.05%
2023/09/27	4	19.70	0	0.00	19.65	4	3,860	0.10%
2023/09/26	5	19.65	0	0.00	19.55	5	3,842	0.13%
2023/09/25	15	19.78	2	19.80	19.85	13	3,897	0.33%
2023/09/21	0	0.00	35	20.48	20.00	-35	3,909	-0.90%
2023/09/20	21	20.87	3	21.35	20.45	18	3,869	0.47%
2023/09/19	20	20.59	5	21.05	20.65	15	3,679	0.41%
2023/09/18	7	20.56	0	0.00	20.55	7	3,597	0.19%
2023/09/15	4	20.59	23.5	20.63	20.55	-19.5	3,512	-0.56%
2023/09/14	2.5	19.63	16	19.77	19.75	-13.5	3,182	-0.43%
2023/09/13	1	18.85	0	0.00	18.95	1	3,091	0.03%
2023/09/11	2.8	18.90	0	0.00	18.80	2.8	3,136	0.09%
2023/09/08	7	19.13	17	19.24	19.05	-10	3,176	-0.31%
2023/09/07	1	19.00	0	0.00	18.90	1	3,159	0.03%
2023/09/05	0	19.50	0	0.00	19.45	0	3,160	0.00%
2023/09/04	0	0.00	17	19.37	19.35	-17	3,185	-0.53%
2023/08/31	0	0.00	1	19.30	19.15	-1	3,179	-0.03%
2023/08/30	10	19.43	0	0.00	19.25	10	3,199	0.31%
2023/08/29	0	0.00	6	19.45	19.65	-6	3,199	-0.19%
2023/08/28	2	19.18	2	19.15	19.15	0	3,217	0.00%
2023/08/25	0	0.00	15	19.61	19.65	-15	3,188	-0.47%
2023/08/24	3	19.75	2	19.80	19.70	1	3,164	0.03%
2023/08/23	21	20.36	0	0.00	20.25	21	3,126	0.67%
2023/08/22	7	19.84	11	20.36	20.45	-4	3,054	-0.13%
2023/08/21	52	20.16	38	19.99	20.10	14	2,924	0.48%
2023/08/18	1	19.85	3	20.40	20.40	-2	2,443	-0.08%
2023/08/16	30	18.15	0	0.00	18.00	30	2,295	1.31%
2023/08/15	0	0.00	1	18.10	18.15	-1	2,295	-0.04%
2023/08/14	2	17.60	3	17.55	17.55	-1	2,277	-0.04%
2023/08/11	2	18.00	0	0.00	18.10	2	2,244	0.09%
2023/08/10	0	0.00	6	18.75	18.70	-6	2,124	-0.28%
2023/08/09	1	19.00	0	0.00	18.85	1	2,121	0.05%
2023/08/07	0	0.00	1	19.20	19.25	-1	2,122	-0.05%
2023/08/02	2	19.40	0	0.00	19.40	2	2,161	0.09%
2023/08/01	1	19.75	0	0.00	19.75	1	2,201	0.05%
2023/07/31	2	19.55	0	0.00	19.55	2	2,185	0.09%
2023/07/28	2	20.30	0	0.00	20.00	2	2,149	0.09%
2023/07/27	0	0.00	33	19.54	19.70	-33	2,062	-1.60%
2023/07/26	32	19.20	0	0.00	19.10	32	2,021	1.58%
2023/07/24	3	19.17	0	0.00	19.00	3	2,014	0.15%
2023/07/21	1	19.85	0	0.00	19.80	1	1,997	0.05%
2023/07/19	1	20.45	0	0.00	20.10	1	1,989	0.05%
2023/07/18	1	20.50	0	0.00	20.40	1	2,023	0.05%
2023/07/05	0	0.00	1	23.35	23.40	-1	2,125	-0.05%
2023/07/04	1	23.50	0	0.00	23.55	1	2,185	0.05%
2023/07/03	0	0.00	16	23.63	23.50	-16	2,209	-0.72%
2023/06/28	1	22.65	0	0.00	22.60	1	2,201	0.05%
2023/06/16	3	23.85	1	23.75	23.75	2	2,554	0.08%
2023/06/14	0	0.00	1	23.70	23.65	-1	2,633	-0.04%
2023/06/12	0	0.00	1	23.10	23.15	-1	3,031	-0.03%
2023/06/09	1	23.35	0	0.00	23.35	1	3,148	0.03%
2023/06/08	1	23.60	1	23.65	23.55	0	3,264	0.00%
2023/06/07	1	23.20	0	0.00	23.20	1	3,577	0.03%
2023/06/01	0	0.00	1	22.50	22.50	-1	4,484	-0.02%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/30	1	23.10	10	23.10	22.90	-9	5,964	-0.15%
2023/05/26	5	23.35	1	23.15	23.00	4	8,096	0.05%
2023/05/25	0	0.00	3	23.65	23.50	-3	8,546	-0.04%
2023/05/22	1	23.90	5.5	23.90	23.95	-4.5	8,707	-0.05%
2023/05/17	1	23.85	0	0.00	23.75	1	8,721	0.01%
2023/05/15	1	23.55	0	0.00	23.75	1	8,803	0.01%
2023/05/11	2	23.55	0	0.00	23.65	2	8,862	0.02%
2023/05/10	1	23.90	0	0.00	24.10	1	8,858	0.01%
2023/05/08	1	23.50	1	23.60	23.40	0	8,844	0.00%
2023/05/03	1	24.35	0	0.00	24.30	1	9,031	0.01%
2023/04/28	3	25.13	0	0.00	25.10	3	9,074	0.03%
2023/04/26	0	0.00	18	24.16	24.40	-18	9,140	-0.20%
2023/04/21	0	0.00	1	26.05	25.50	-1	9,128	-0.01%
2023/04/20	0	0.00	4	26.44	26.30	-4	9,116	-0.04%
2023/04/18	0	0.00	0	27.30	26.75	0	9,138	0.00%
2023/04/17	22	27.29	0	27.30	27.30	22	9,142	0.24%
2023/04/14	0	0.00	4.4	27.00	27.10	-4.4	9,195	-0.05%
2023/04/13	0.2	26.95	0	0.00	26.85	0.2	9,191	0.00%
2023/04/11	2.2	27.20	0	0.00	27.05	2.2	9,229	0.02%
2023/04/10	0	0.00	1	27.05	27.10	-1	9,280	-0.01%
2023/03/31	1	26.50	0	0.00	26.30	1	9,552	0.01%
2023/03/29	1	26.60	1	26.45	26.30	0	10,589	0.00%
2023/03/27	2	26.65	0	0.00	27.05	2	10,957	0.02%
2023/03/23	4	26.48	10.1	26.20	26.20	-6.1	11,589	-0.05%
2023/03/22	2	27.23	0	0.00	27.10	2	11,652	0.02%
2023/03/21	1	27.30	30	27.27	27.35	-29	11,700	-0.25%
2023/03/20	3	27.37	1	27.35	27.10	2	11,728	0.02%
2023/03/16	5	27.92	2	27.93	27.20	3	11,863	0.03%
2023/03/15	18	28.63	15	29.37	28.10	3	11,814	0.03%
2023/03/14	2	28.30	0	0.00	28.55	2	11,682	0.02%
2023/03/13	1	28.95	0	0.00	28.85	1	11,698	0.01%
2023/03/10	37	29.60	4	29.89	28.65	33	11,695	0.28%
2023/03/09	11	29.77	0	0.00	29.45	11	11,772	0.09%
2023/03/08	1	29.40	0	0.00	29.20	1	11,774	0.01%
2023/03/07	0	0.00	2	30.30	30.15	-2	11,672	-0.02%
2023/03/06	18	30.60	9	30.08	30.50	9	11,831	0.08%
2023/03/03	17	30.00	18	30.59	30.80	-1	11,762	-0.01%
2023/03/02	8	29.78	10	29.82	29.70	-2	11,512	-0.02%
2023/03/01	41	28.58	47	28.88	28.40	-6	10,692	-0.06%
2023/02/24	19	27.89	15	27.84	28.60	4	9,782	0.04%
2023/02/23	2	25.35	6	25.41	26.10	-4	8,677	-0.05%
2023/02/22	1	24.65	8	24.74	24.60	-7	8,298	-0.08%
2023/02/17	1	23.70	0	0.00	23.70	1	8,808	0.01%
2023/02/13	2	23.55	0	0.00	23.35	2	9,331	0.02%
2023/02/08	0	0.00	2	24.65	24.65	-2	9,803	-0.02%
2023/02/07	1	24.75	0	0.00	24.70	1	9,825	0.01%
2023/02/06	1	24.80	0	0.00	24.85	1	9,893	0.01%
2023/02/03	2	25.45	0	0.00	25.25	2	9,994	0.02%
2023/02/02	0	0.00	4	25.20	25.20	-4	9,867	-0.04%
2023/01/17	5	24.60	5	24.55	24.65	0	9,777	0.00%
2023/01/13	6	24.11	1	24.10	24.00	5	9,736	0.05%
2023/01/12	1	24.35	2	24.05	24.05	-1	9,746	-0.01%
2023/01/11	0	0.00	1	24.50	24.20	-1	9,747	-0.01%
2023/01/10	6	24.46	5	24.26	24.20	1	9,755	0.01%
2023/01/04	4	24.56	1	24.45	24.35	3	9,848	0.03%
2023/01/03	1	25.20	4	25.00	25.00	-3	9,807	-0.03%
2022/12/30	10	25.15	2	25.20	25.10	8	9,835	0.08%
2022/12/29	1	25.00	1	25.10	25.05	0	9,871	0.00%
2022/12/28	15	25.12	0	0.00	25.05	15	9,954	0.15%
2022/12/27	51	25.68	3	25.80	25.45	48	9,993	0.48%
2022/12/26	30	25.66	15	25.60	25.60	15	9,946	0.15%
2022/12/23	7	26.20	6	26.42	26.45	1	9,782	0.01%
2022/12/22	19.5	27.70	8	27.58	26.65	11.5	9,662	0.12%
2022/12/21	12	26.03	14	26.26	26.25	-2	8,896	-0.02%
2022/12/20	8	25.93	5	25.78	25.45	3	8,722	0.03%
2022/12/19	14	26.17	5	25.31	25.35	9	8,595	0.10%
2022/12/16	21	26.36	17	26.59	26.25	4	8,458	0.05%
2022/12/15	8	25.83	18.2	25.25	25.65	-10.2	8,039	-0.13%
2022/12/14	1.3	25.11	6	24.73	24.70	-4.7	8,006	-0.06%
2022/12/13	5	25.55	3	25.90	25.60	2	7,850	0.03%
2022/12/12	3	25.50	7	25.72	25.45	-4	7,823	-0.05%
2022/12/09	7	25.65	7	26.00	26.00	0	7,872	0.00%
2022/12/07	4.3	25.35	3	25.30	25.10	1.3	7,959	0.02%
2022/12/06	6	25.28	3	25.45	25.15	3	7,863	0.04%
2022/12/05	4	25.80	1	25.70	25.60	3	7,800	0.04%
2022/12/02	3	25.85	2	25.95	25.80	1	7,704	0.01%
2022/12/01	1	26.30	2.2	26.18	26.15	-1.2	7,618	-0.02%
2022/11/30	2	25.20	0	0.00	25.10	2	7,320	0.03%
2022/11/29	2	25.00	4	25.08	25.25	-2	7,262	-0.03%
2022/11/28	9.2	24.78	14	25.04	24.80	-4.8	7,178	-0.07%
2022/11/25	6.1	24.92	6	24.72	24.80	0.1	6,882	0.00%
2022/11/24	21	24.10	19.1	24.08	23.95	1.9	6,605	0.03%
2022/11/23	1	23.65	0	0.00	23.65	1	6,241	0.02%
2022/11/22	0.1	23.55	2	23.35	23.15	-2	6,260	-0.03%
2022/11/21	0.1	23.95	0	0.00	23.55	0.1	6,216	0.00%
2022/11/18	6	24.70	0	0.00	24.20	6	6,163	0.10%
2022/11/16	1	24.75	3	25.03	24.95	-2	6,012	-0.03%
2022/11/15	1	24.70	6.2	24.97	24.95	-5.2	5,867	-0.09%
2022/11/14	5	24.30	32.2	24.00	24.50	-27.2	5,499	-0.49%
2022/11/11	2	23.05	7	23.65	22.90	-5	5,274	-0.09%
2022/11/10	16	23.10	2	23.48	23.00	14	5,219	0.27%
2022/11/09	2.1	23.34	15	23.14	23.35	-12.9	5,225	-0.25%
2022/11/08	4	23.55	4	23.40	23.20	0	5,211	0.00%
2022/11/07	13	22.81	2	22.48	23.50	11	5,072	0.22%
2022/11/04	8	22.25	3	22.10	22.10	5	4,849	0.10%
2022/11/01	11	22.38	2	22.18	22.00	9	4,681	0.19%
2022/10/28	1	24.05	0	0.00	23.45	1	4,610	0.02%
2022/10/27	0	0.00	1	24.15	24.25	-1	4,627	-0.02%
2022/10/26	1	24.00	1	24.00	23.90	0	4,657	0.00%
2022/10/24	1	24.65	1	25.00	24.80	0	4,708	0.00%
2022/10/19	1	24.85	1	25.00	24.85	0	4,701	0.00%
2022/10/18	0.1	24.85	5	24.70	24.75	-5	4,725	-0.10%
2022/10/17	10	23.65	0	0.00	24.65	10	4,804	0.21%
2022/10/14	2	25.40	14	25.24	25.30	-12	4,938	-0.24%
2022/10/13	3	25.70	17	25.02	24.10	-14	4,966	-0.28%
2022/10/12	36.1	26.78	14	26.35	26.10	22.1	5,050	0.44%
2022/10/11	0.1	27.63	4.1	27.39	27.30	-4	5,033	-0.08%
2022/10/07	15	28.23	18.1	28.16	28.20	-3.1	5,016	-0.06%
2022/10/06	11	27.84	17	28.00	28.20	-6	5,012	-0.12%
2022/10/05	17.1	27.76	1	27.75	27.80	16.1	4,976	0.32%
2022/10/04	5	26.35	6	26.47	27.05	-1	4,909	-0.02%
2022/10/03	5	24.50	5	25.10	25.10	0	4,834	0.00%
2022/09/28	0	25.25	6	24.85	24.10	-6	4,936	-0.12%
2022/09/26	7.1	27.22	7	26.75	26.60	0.1	4,929	0.00%
2022/09/23	1	28.70	6	28.48	28.65	-5	4,933	-0.10%
2022/09/22	11	28.48	12	28.48	28.15	-1	4,893	-0.02%
2022/09/21	27	28.47	22	28.35	28.30	5	4,823	0.10%
2022/09/19	10.1	28.99	21	27.41	27.40	-10.9	4,889	-0.22%
2022/09/16	17	28.66	5	29.00	29.00	12	4,918	0.24%
2022/09/15	24	28.15	8	28.39	28.40	16	4,890	0.33%
2022/09/14	8	27.08	7	26.96	27.15	1	4,792	0.02%
2022/09/12	5	26.95	9	27.09	27.05	-4	4,898	-0.08%
2022/09/08	1	26.75	2	26.45	26.45	-1	4,919	-0.02%
2022/09/06	10.5	27.08	0	0.00	27.15	10.5	4,974	0.21%
2022/09/05	5	26.85	5	26.20	26.10	0	4,966	0.00%
2022/09/02	4	26.45	2	26.15	26.20	2	5,028	0.04%
2022/09/01	1	27.70	0	0.00	27.35	1	5,040	0.02%
2022/08/29	0.1	28.55	1	28.55	28.30	-0.9	5,086	-0.02%
2022/08/26	0	30.60	10	30.65	30.40	-10	5,111	-0.20%
2022/08/25	0	0.00	5	30.40	30.45	-5	5,122	-0.10%
2022/08/24	15	30.61	0	0.00	30.25	15	5,203	0.29%
2022/08/22	0	30.90	1	30.85	30.70	-1	5,367	-0.02%
2022/08/19	0	32.05	2	32.15	31.85	-2	5,425	-0.04%
2022/08/18	2	32.35	0	0.00	32.35	2	5,535	0.04%
2022/08/17	3	32.00	0	0.00	31.90	3	5,699	0.05%
2022/08/16	0	31.50	1	31.35	31.15	-1	5,937	-0.02%
2022/08/15	0.1	32.03	3	31.55	32.10	-2.9	6,298	-0.05%
2022/08/12	1	32.15	1	31.80	32.15	0	6,355	0.00%
2022/08/11	1	31.50	0	0.00	31.30	1	6,388	0.02%
2022/08/08	2	30.33	0	0.00	30.50	2	6,615	0.03%
2022/08/03	0	30.10	0	0.00	30.05	0	6,942	0.00%
2022/08/01	0	0.00	1	31.80	31.90	-1	7,446	-0.01%
2022/07/29	0	0.00	1	31.75	31.55	-1	7,651	-0.01%
2022/07/28	1	32.00	0	0.00	31.40	1	7,832	0.01%
2022/07/27	0	0.00	1	31.35	31.75	-1	8,157	-0.01%
2022/07/25	0	0.00	1	31.90	31.70	-1	8,565	-0.01%
2022/07/22	3.5	32.44	2	32.43	32.40	1.5	8,659	0.02%
2022/07/21	4	32.62	5	32.16	32.25	-1	8,824	-0.01%
2022/07/20	1	31.65	0	0.00	31.05	1	8,884	0.01%
2022/07/19	7	33.12	4	33.11	33.30	3	9,059	0.03%
2022/07/14	2	32.00	2	32.20	32.15	0	11,848	0.00%
2022/07/13	1	31.95	1	31.65	31.65	0	12,520	0.00%
2022/07/12	0	31.05	0	0.00	30.40	0	12,663	0.00%
2022/07/08	0	32.75	1	32.90	32.75	-1	13,146	-0.01%
2022/07/07	1	30.80	0	0.00	31.60	1	13,115	0.01%
2022/07/05	1	30.70	1	30.85	31.55	0	13,081	0.00%
2022/07/04	1	30.05	3	30.35	30.20	-2	13,091	-0.02%
2022/07/01	0	0.00	1	30.95	29.30	-1	13,082	-0.01%
2022/06/29	0	0.00	3	33.18	32.75	-3	12,971	-0.02%
2022/06/28	2	33.38	1	33.55	33.80	1	12,960	0.01%
2022/06/27	0	0.00	1	34.50	34.65	-1	12,946	-0.01%
2022/06/24	0	0.00	1	32.40	32.30	-1	12,844	-0.01%
2022/06/23	0	32.60	0	0.00	31.90	0	12,823	0.00%
2022/06/22	0	0.00	7	33.62	33.00	-7	12,847	-0.05%
2022/06/21	0	0.00	25	34.67	34.80	-25	12,780	-0.20%
2022/06/20	7.1	35.61	4	34.30	34.00	3.1	12,761	0.02%
2022/06/17	26	37.36	0	0.00	37.65	26	12,687	0.21%
2022/06/16	0	38.15	20	38.24	37.50	-20	12,707	-0.16%
2022/06/15	5	39.98	0	0.00	39.50	5	12,767	0.04%
2022/06/14	2	39.30	5	39.23	39.60	-3	12,968	-0.02%
2022/06/13	1	40.02	0	0.00	40.05	1	13,235	0.01%
2022/06/10	3	42.15	5	42.20	42.30	-2	13,667	-0.01%
2022/06/09	0	0.00	17	43.11	43.10	-17	14,312	-0.12%
2022/06/08	0	0.00	5	44.35	44.35	-5	15,286	-0.03%
2022/06/07	1	44.55	20	44.68	44.60	-19	16,911	-0.11%
2022/06/06	0	0.00	10	44.65	44.50	-10	17,329	-0.06%
2022/06/02	0	0.00	10	44.91	44.95	-10	17,409	-0.06%
2022/05/31	0	0.00	1	45.10	44.55	-1	17,930	-0.01%
2022/05/30	5	44.95	10	44.95	44.85	-5	18,006	-0.03%
2022/05/27	0	45.15	12	45.08	45.10	-12	18,173	-0.07%
2022/05/26	0	45.25	0	0.00	45.15	0	18,374	0.00%
2022/05/25	5	45.10	15	45.67	45.00	-10	19,013	-0.05%
2022/05/24	8	45.37	9	45.78	45.10	-1	19,477	-0.01%
2022/05/23	121	44.86	2	45.03	44.75	119	19,728	0.60%	大買/鉅額交易
2022/05/19	5	42.20	0	0.00	43.00	5	20,738	0.02%
2022/05/18	0	0.00	10	43.25	43.35	-10	21,265	-0.05%
2022/05/17	0	0.00	1	42.85	42.75	-1	21,280	0.00%
2022/05/16	1	43.60	10	42.40	43.65	-9	21,284	-0.04%
2022/05/13	20	43.48	12	43.46	43.35	8	21,195	0.04%
2022/05/12	2	44.05	13	43.64	42.75	-11	21,177	-0.05%
2022/05/11	0	0.00	2	44.58	44.80	-2	21,046	-0.01%
2022/05/10	20	45.35	7	45.86	45.20	13	21,060	0.06%
2022/05/09	10	46.12	2	45.73	44.40	8	20,835	0.04%
2022/05/06	9	45.68	8	46.22	46.25	1	20,764	0.00%
2022/05/05	1	46.50	1	47.25	46.25	0	20,663	0.00%
2022/05/04	1	46.40	0	0.00	45.30	1	20,480	0.00%
2022/05/03	1	43.45	0	0.00	44.05	1	20,208	0.00%
2022/04/29	0	0.00	3	43.62	44.50	-3	20,137	-0.01%
2022/04/28	11	43.34	0	0.00	42.45	11	19,944	0.06%
2022/04/27	12	43.26	19	43.22	43.15	-7	19,857	-0.04%
2022/04/26	21	44.06	57	44.56	43.40	-36	19,656	-0.18%
2022/04/25	42	46.07	3	45.40	45.25	39	19,467	0.20%
2022/04/22	17	49.01	33	49.44	48.70	-16	19,228	-0.08%
2022/04/21	30	49.28	16	49.45	49.00	14	18,969	0.07%
2022/04/20	32	49.44	87.1	49.81	48.25	-55.1	18,197	-0.30%
2022/04/19	12	47.49	16	47.44	47.25	-4	16,420	-0.02%
2022/04/18	5	45.85	0	0.00	45.40	5	15,772	0.03%
2022/04/15	5	46.95	6	46.13	45.60	-1	15,688	-0.01%
2022/04/14	3	44.13	1	44.00	44.10	2	15,270	0.01%
2022/04/11	7	43.11	0	0.00	42.65	7	15,414	0.05%
2022/04/08	2	43.00	2	42.00	42.90	0	15,461	0.00%
2022/04/07	5	42.76	2	42.50	41.00	3	15,455	0.02%
2022/04/06	2	42.98	1	42.80	42.80	1	15,481	0.01%
2022/04/01	1	43.85	0	0.00	43.60	1	15,596	0.01%
2022/03/31	2	43.50	1	43.45	43.45	1	15,620	0.01%
2022/03/29	1	44.20	0	0.00	44.10	1	15,639	0.01%
2022/03/28	1	42.55	1	42.90	44.05	0	15,700	0.00%
2022/03/25	2	43.63	8	43.16	43.10	-6	15,880	-0.04%
2022/03/24	1	44.50	41	44.60	44.45	-40	15,869	-0.25%
2022/03/23	2	45.15	3	45.15	44.90	-1	16,004	-0.01%
2022/03/22	1	44.90	5.5	44.93	44.90	-4.5	16,094	-0.03%
2022/03/21	0	0.00	1	45.35	45.40	-1	16,239	-0.01%
2022/03/18	10	44.95	1	45.00	45.00	9	16,282	0.06%
2022/03/17	2	45.50	1	45.80	45.80	1	16,302	0.01%
2022/03/16	45	45.30	11	45.60	44.45	34	16,384	0.21%
2022/03/15	48	46.42	29	45.89	45.20	19	16,604	0.11%
2022/03/14	8	48.83	18	48.92	47.80	-10	16,799	-0.06%
2022/03/11	65	47.41	46	47.42	48.15	19	16,313	0.12%
2022/03/10	19	47.50	35	47.50	47.10	-16	15,460	-0.10%
2022/03/09	18	43.44	39.7	44.46	45.10	-21.7	14,030	-0.15%
2022/03/08	14	41.41	8	41.39	41.00	6	14,081	0.04%
2022/03/07	26	44.13	6	44.80	43.05	20	13,978	0.14%
2022/03/04	23	44.83	14.6	45.74	45.25	8.4	13,893	0.06%
2022/03/03	2	45.08	2	45.30	44.95	0	13,591	0.00%
2022/03/02	5	44.77	2	45.70	44.50	3	13,513	0.02%
2022/03/01	28	45.53	25	44.55	44.80	3	13,411	0.02%
2022/02/25	17	45.92	22	45.70	44.50	-5	13,260	-0.04%
2022/02/24	15	44.32	27	44.66	43.95	-12	12,558	-0.10%
2022/02/23	3	44.20	11	43.81	44.10	-8	11,928	-0.07%
2022/02/22	7	42.91	5	42.97	41.95	2	11,487	0.02%
2022/02/21	61	46.52	60	46.31	43.80	1	11,259	0.01%
2022/02/18	8	41.89	86.3	42.23	44.30	-78.3	10,238	-0.76%
2022/02/17	10	40.30	10	40.90	40.30	0	9,889	0.00%
2022/02/16	5.2	40.18	16	40.15	41.00	-10.8	9,903	-0.11%
2022/02/15	0	0.00	2.1	39.70	39.70	-2.1	9,942	-0.02%
2022/02/14	10	39.24	5	40.04	38.95	5	10,035	0.05%
2022/02/11	7	40.19	7	40.58	39.90	0	10,082	0.00%
2022/02/10	25	39.81	12	39.84	40.45	13	10,322	0.13%
2022/02/09	0	0.00	0	39.00	39.20	0	10,424	0.00%
2022/02/08	0	0.00	0	38.80	38.95	0	10,534	0.00%
2022/02/07	2.5	36.90	8	37.85	39.05	-5.5	10,725	-0.05%
2022/01/26	0	0.00	0.3	35.65	35.60	-0.3	11,122	0.00%
2022/01/25	1	35.95	2	35.25	35.30	-1	11,231	-0.01%
2022/01/21	5	37.11	6	36.70	36.70	-1	11,408	-0.01%
2022/01/20	3	38.52	3	38.40	38.50	0	11,467	0.00%
2022/01/19	1	38.80	10	39.05	38.45	-9	11,563	-0.08%
2022/01/18	0.2	39.95	0	0.00	39.65	0.2	11,669	0.00%
2022/01/14	8	40.00	16	39.98	40.00	-8	12,072	-0.07%
2022/01/12	2	40.35	10	40.20	41.20	-8	12,267	-0.07%
2022/01/11	13	41.23	0	0.00	40.95	13	12,517	0.10%
2022/01/10	15	41.01	7.9	40.77	40.90	7.1	12,993	0.05%
2022/01/07	8	42.13	1	41.85	41.90	7	13,083	0.05%
2022/01/06	6	43.32	0	0.00	43.00	6	13,411	0.04%
2022/01/05	19	44.28	2	44.48	43.70	17	13,643	0.12%
2022/01/04	2	44.35	4	44.50	44.65	-2	13,686	-0.01%
2022/01/03	2	43.95	15	44.20	44.20	-13	14,030	-0.09%
2021/12/30	2	45.20	4	45.04	45.20	-2	14,555	-0.01%
2021/12/29	11	45.95	0	0.00	45.40	11	14,770	0.07%
2021/12/28	7	46.81	0	0.00	45.90	7	15,060	0.05%
2021/12/27	7	46.29	10	46.13	46.10	-3	15,409	-0.02%
2021/12/24	2	46.60	5	47.20	46.60	-3	15,659	-0.02%
2021/12/23	15	47.00	0	0.00	46.85	15	16,080	0.09%
2021/12/22	11	47.74	2	47.60	47.60	9	16,309	0.06%
2021/12/21	4.3	47.60	16	48.15	48.30	-11.7	16,421	-0.07%
2021/12/20	10	47.10	1	47.50	46.70	9	16,321	0.06%
2021/12/17	6	47.53	27	47.56	46.45	-21	16,507	-0.13%
2021/12/16	16	46.42	1	47.20	46.40	15	16,710	0.09%
2021/12/15	3	46.48	13	45.77	46.75	-10	16,713	-0.06%
2021/12/14	19	45.53	14	45.08	44.70	5	16,837	0.03%
2021/12/13	30	47.74	0	0.00	47.00	30	17,025	0.18%
2021/12/10	25	48.28	13	48.88	48.15	12	17,372	0.07%
2021/12/09	8	51.26	7	52.39	51.00	1	17,736	0.01%
2021/12/08	8	50.23	24	49.57	50.20	-16	17,981	-0.09%
2021/12/07	1	45.55	41	44.82	45.80	-40	17,768	-0.23%
2021/12/06	9	44.37	6	44.18	43.80	3	18,102	0.02%
2021/12/03	3	43.47	4	44.20	43.25	-1	18,761	-0.01%
2021/12/02	7	43.69	61.2	44.79	44.05	-54.2	19,708	-0.28%
2021/12/01	0	0.00	2	41.90	42.45	-2	19,899	-0.01%
2021/11/30	2	42.90	7	42.58	42.70	-5	20,658	-0.02%
2021/11/29	4	40.93	2	41.93	40.75	2	21,644	0.01%
2021/11/26	16.2	41.37	5	42.78	41.20	11.2	22,686	0.05%
2021/11/25	22	43.86	2	43.75	42.85	20	23,768	0.08%
2021/11/24	6	43.75	3	43.78	43.60	3	25,368	0.01%
2021/11/19	50	43.00	0	0.00	42.40	50	28,767	0.17%
2021/11/18	2	43.53	2	42.95	43.00	0	30,998	0.00%
2021/11/17	4	42.65	4	43.18	43.05	0	31,371	0.00%
2021/11/16	8	44.13	17	44.17	44.20	-9	32,589	-0.03%
2021/11/15	2	42.20	2	42.45	42.70	0	34,574	0.00%
2021/11/12	28	42.22	3	42.40	42.55	25	35,327	0.07%
2021/11/11	9	42.15	6	43.14	41.50	3	35,478	0.01%
2021/11/10	8	43.73	3	43.97	43.35	5	35,594	0.01%
2021/11/09	4	44.15	1	44.50	43.90	3	35,942	0.01%
2021/11/08	13	43.93	2	44.13	44.30	11	35,955	0.03%
2021/11/05	4	42.74	2	42.40	43.30	2	36,121	0.01%
2021/11/04	5	43.75	1	44.55	42.90	4	36,514	0.01%
2021/11/03	0	0.00	13	42.93	43.45	-13	37,824	-0.03%
2021/11/02	8	41.46	1	41.80	41.10	7	38,083	0.02%
2021/11/01	4	41.20	8	41.39	41.10	-4	38,111	-0.01%
2021/10/29	5	41.08	1	40.30	40.80	4	38,187	0.01%
2021/10/28	11	41.53	10	40.99	40.20	1	38,417	0.00%
2021/10/27	35	40.75	34	41.47	40.65	1	38,808	0.00%
2021/10/26	17	41.69	7	41.87	42.00	10	39,488	0.03%
2021/10/25	1	42.00	2	41.48	42.00	-1	40,330	0.00%
2021/10/22	2	40.90	1	40.65	41.10	1	40,941	0.00%
2021/10/21	1	43.70	0	0.00	43.30	1	41,212	0.00%
2021/10/20	3	43.62	2	44.73	43.20	1	41,449	0.00%
2021/10/19	5	44.68	4	44.70	44.10	1	41,844	0.00%
2021/10/18	2	43.28	28	43.73	45.65	-26	42,166	-0.06%
2021/10/15	57	44.21	53	44.48	44.30	4	42,403	0.01%
2021/10/14	85	44.37	75	43.63	44.20	10	42,793	0.02%
2021/10/13	6	44.89	4	47.15	43.50	2	42,883	0.00%
2021/10/12	6	45.98	0	0.00	45.90	6	44,043	0.01%
2021/10/08	6	48.43	13	48.71	48.70	-7	44,735	-0.02%
2021/10/07	15	48.39	0	0.00	48.50	15	45,111	0.03%
2021/10/06	1	46.60	1	45.00	45.00	0	45,156	0.00%
2021/10/04	4	49.65	1	47.00	47.00	3	46,100	0.01%
2021/10/01	1	57.30	12	56.62	53.00	-11	47,629	-0.02%
2021/09/30	3	58.40	14	57.16	58.40	-11	49,158	-0.02%
2021/09/29	11	55.75	10	56.95	54.70	1	48,845	0.00%
2021/09/28	53	55.37	5	55.36	55.50	48	48,637	0.10%
2021/09/27	40	58.00	42	58.32	58.20	-2	48,523	0.00%
2021/09/24	7	59.26	9	59.38	58.60	-2	48,505	0.00%
2021/09/23	40	58.20	58	59.39	58.10	-18	48,309	-0.04%
2021/09/22	4	57.05	1	56.70	57.70	3	48,010	0.01%
2021/09/17	1	57.60	12	57.70	58.00	-11	47,987	-0.02%
2021/09/16	25	57.83	3	57.30	57.30	22	47,791	0.05%
2021/09/15	17	58.82	11	59.65	59.20	6	47,790	0.01%
2021/09/14	16	60.94	20	62.51	59.10	-4	47,320	-0.01%
2021/09/13	18	62.54	20	61.72	61.50	-2	47,114	0.00%
2021/09/10	2	60.75	3	60.63	59.80	-1	46,563	0.00%
2021/09/09	15	59.42	15	59.81	59.90	0	46,502	0.00%
2021/09/08	55	59.92	59	57.98	60.30	-4	48,879	-0.01%
2021/09/07	6	58.70	13	59.19	57.60	-7	50,797	-0.01%
2021/09/06	14	58.67	21	58.55	55.80	-7	52,497	-0.01%
2021/09/03	12	62.33	17	60.94	60.70	-5	54,167	-0.01%
2021/09/02	19	62.02	12	62.33	63.80	7	54,218	0.01%
2021/09/01	47	63.81	19	63.18	61.90	28	55,198	0.05%
2021/08/31	28	67.70	35	67.90	67.70	-7	54,516	-0.01%
2021/08/30	37	67.99	48	68.49	67.00	-11	53,818	-0.02%
2021/08/27	18	65.23	2	65.90	64.30	16	52,661	0.03%
2021/08/26	47	66.92	37	67.16	66.60	10	52,777	0.02%
2021/08/25	35	65.01	35	63.71	65.70	0	52,918	0.00%
2021/08/24	24	64.28	60.1	63.24	63.80	-36.1	52,005	-0.07%
2021/08/23	0	0.00	10	60.50	60.50	-10	50,543	-0.02%
2021/08/20	34	53.25	43	53.50	55.00	-9	51,324	-0.02%
2021/08/19	32	54.78	44	54.75	51.70	-12	51,051	-0.02%
2021/08/18	14	51.22	49	50.87	52.40	-35	50,007	-0.07%
2021/08/17	25	48.17	23	49.88	47.70	2	50,557	0.00%
2021/08/16	46	48.95	55	49.49	48.50	-9	50,984	-0.02%
2021/08/13	37	50.09	27	51.71	49.50	10	51,529	0.02%
2021/08/12	12	49.64	12	49.93	50.30	0	51,812	0.00%
2021/08/11	36	49.13	4	48.38	49.10	32	52,430	0.06%
2021/08/10	1	52.20	1	50.50	50.40	0	52,970	0.00%
2021/08/09	18.5	53.90	4	54.45	52.10	14.5	52,740	0.03%
2021/08/06	6	50.68	55	52.01	54.10	-49	51,535	-0.10%
2021/08/05	50	49.20	0	0.00	49.20	50	51,190	0.10%
2021/08/04	2	51.55	23	51.62	50.90	-21	51,652	-0.04%
2021/08/03	5	52.08	6	51.75	51.20	-1	53,098	0.00%
2021/08/02	2	49.90	31	52.19	51.00	-29	53,338	-0.05%
2021/07/30	61	49.91	8	52.64	50.00	53	54,107	0.10%
2021/07/29	16	52.34	36	50.77	54.40	-20	53,367	-0.04%
2021/07/28	27	47.29	65	47.51	49.50	-38	52,449	-0.07%
2021/07/27	9	48.54	5	49.18	46.50	4	51,673	0.01%
2021/07/26	15	51.01	1.2	49.76	49.30	13.8	51,299	0.03%
2021/07/23	3	52.83	3	52.63	53.50	0	50,976	0.00%
2021/07/22	7	50.36	5	49.66	49.85	2	50,458	0.00%
2021/07/21	9.5	56.19	22	56.72	51.70	-12.5	49,923	-0.03%
2021/07/20	21	54.03	10	54.74	56.40	11	49,293	0.02%
2021/07/19	3	56.17	18	54.18	55.10	-15	48,920	-0.03%
2021/07/16	24	57.35	19	57.74	55.00	5	48,672	0.01%
2021/07/15	9	54.77	6	55.10	55.90	3	47,599	0.01%
2021/07/14	11	53.50	17	51.90	50.90	-6	47,513	-0.01%
2021/07/13	7.5	55.07	41	54.71	54.40	-33.5	46,883	-0.07%
2021/07/12	57	65.71	6	61.27	60.40	51	47,094	0.11%
2021/07/09	83	68.20	89	67.90	62.70	-6	46,827	-0.01%
2021/07/08	167	70.78	137	70.78	68.30	30	47,679	0.06%	大買/大賣/
2021/07/07	25	72.11	11	73.82	71.10	14	46,134	0.03%
2021/07/06	0	0.00	2.3	68.15	69.30	-2.3	44,771	-0.01%
2021/07/05	1	63.00	0	0.00	63.00	1	45,005	0.00%
2021/07/02	0	0.00	4	69.23	67.50	-4	45,037	-0.01%
2021/07/01	0	0.00	2	70.20	69.00	-2	45,081	0.00%
2021/06/30	1	59.10	2	61.00	63.90	-1	45,006	0.00%
2021/06/29	4	59.05	0	0.00	59.00	4	44,970	0.01%
2021/06/28	3	64.00	1	65.00	62.20	2	44,934	0.00%
2021/06/25	0.5	60.00	1	61.00	59.40	-0.5	44,861	0.00%
2021/06/24	0	0.00	6	60.87	60.90	-6	44,838	-0.01%
2021/06/22	13	69.24	14	68.13	68.90	-1	44,606	0.00%
2021/06/21	6.1	62.26	3.4	63.68	63.80	2.7	44,233	0.01%
2021/06/18	39	53.10	8.7	57.65	58.00	30.3	45,082	0.07%
2021/06/17	82	51.23	101	51.40	52.80	-19	45,290	-0.04%	大賣/
2021/06/16	45	46.76	49	47.28	48.05	-4	42,907	-0.01%
2021/06/15	107	42.11	98	43.00	43.70	9	40,585	0.02%	大買/
2021/06/11	16	37.72	72.5	38.97	39.75	-56.5	37,979	-0.15%
2021/06/10	33	36.10	18	35.59	36.15	15	36,106	0.04%
2021/06/09	105	37.76	81	37.53	36.60	24	35,605	0.07%	大買/
2021/06/08	0	0.00	4	36.38	36.90	-4	33,536	-0.01%
2021/06/07	9	32.99	22	33.00	33.55	-13	33,183	-0.04%
2021/06/04	24	37.22	7	37.93	35.45	17	32,705	0.05%
2021/06/03	27	38.86	24	39.06	38.30	3	32,180	0.01%
2021/06/02	18	37.88	27	38.57	37.70	-9	31,370	-0.03%
2021/06/01	28	35.59	16	35.45	36.60	12	29,844	0.04%
2021/05/31	23	36.95	15	37.20	35.20	8	29,322	0.03%
2021/05/28	54	37.32	57	36.67	36.25	-3	28,468	-0.01%
2021/05/27	26	36.04	22	36.55	35.55	4	27,260	0.01%
2021/05/26	4	34.75	12	35.60	34.70	-8	26,202	-0.03%
2021/05/25	45	35.45	61	32.66	33.00	-16	25,070	-0.06%
2021/05/24	42	32.22	22.5	32.63	33.25	19.5	23,739	0.08%
2021/05/21	5	30.20	9	29.99	30.25	-4	23,232	-0.02%
2021/05/20	16.5	28.81	10	29.22	27.50	6.5	22,566	0.03%
2021/05/19	4	28.09	2	28.20	27.90	2	22,070	0.01%
2021/05/18	3	25.85	14	26.44	26.95	-11	21,209	-0.05%
2021/05/17	35	25.20	32	25.60	25.20	3	20,287	0.01%
2021/05/14	8	30.18	7	27.95	27.95	1	19,953	0.01%
2021/05/13	5	31.07	11	31.59	31.05	-6	19,467	-0.03%
2021/05/12	13	37.01	0	0.00	34.45	13	19,082	0.07%
2021/05/11	10	38.15	8	38.33	38.25	2	18,559	0.01%
2021/05/10	3	32.50	5	35.34	35.55	-2	16,953	-0.01%
2021/05/07	13	30.62	8	31.24	32.35	5	16,299	0.03%
2021/05/03	0	0.00	1	31.10	29.00	-1	14,944	-0.01%
2021/04/23	1	27.70	0	0.00	27.00	1	14,973	0.01%
2021/04/22	0	0.00	1	34.50	30.00	-1	15,665	-0.01%
2021/04/21	5	33.00	2	33.30	33.30	3	15,530	0.02%
2021/04/20	10	29.83	2	29.95	30.30	8	15,294	0.05%
2021/04/19	0	0.00	2	27.55	27.55	-2	14,488	-0.01%
2021/04/16	3	24.17	38	24.09	25.05	-35	14,367	-0.24%
2021/04/15	2	23.00	2	23.20	22.80	0	13,506	0.00%
2021/04/14	49	22.94	31	23.19	23.00	18	13,125	0.14%
2021/04/13	0	0.00	21	21.08	21.65	-21	11,426	-0.18%
2021/04/12	8	20.13	18	19.91	19.70	-10	10,992	-0.09%
2021/04/09	17	18.69	14	18.16	18.80	3	10,562	0.03%
2021/04/08	14	19.53	4	19.63	19.65	10	10,215	0.10%
2021/04/07	1	19.05	6	19.37	19.35	-5	10,214	-0.05%
2021/04/06	0	0.00	6	17.85	18.10	-6	10,228	-0.06%
2021/04/01	0	0.00	3	18.00	18.00	-3	10,401	-0.03%
2021/03/31	2	18.10	5	17.95	18.00	-3	10,538	-0.03%
2021/03/30	4	17.81	2	18.45	17.65	2	10,717	0.02%
2021/03/29	16	18.41	5	18.44	18.20	11	11,215	0.10%
2021/03/26	7	17.54	5	17.16	17.75	2	11,431	0.02%
2021/03/25	9	16.63	30	16.60	16.45	-21	11,419	-0.18%
2021/03/24	1	16.55	1	17.15	17.15	0	11,581	0.00%
2021/03/23	33.5	18.56	7	18.91	17.55	26.5	11,514	0.23%
2021/03/22	16	18.30	15	18.38	18.75	1	10,458	0.01%
2021/03/19	9	16.20	0	0.00	17.05	9	9,986	0.09%
2021/03/18	1	14.60	6	14.75	15.50	-5	9,503	-0.05%
2021/03/17	1	13.60	2	13.75	14.10	-1	9,043	-0.01%
2021/03/16	1	13.00	7	13.56	13.85	-6	8,790	-0.07%
2021/03/15	8	12.63	116	12.10	12.75	-108	8,337	-1.30%	大賣/鉅額交易
2021/03/12	35	11.77	20	11.85	11.60	15	8,069	0.19%
2021/03/09	0	0.00	10	11.90	11.80	-10	7,881	-0.13%
2021/03/04	0	0.00	2	11.75	11.75	-2	7,710	-0.03%
2021/03/03	20	11.20	30	11.37	11.45	-10	7,697	-0.13%
2021/03/02	4	11.51	0	0.00	11.30	4	7,715	0.05%
2021/02/26	13	11.57	41	11.58	11.70	-28	7,669	-0.37%
2021/02/25	4	11.69	10	11.70	11.65	-6	7,613	-0.08%
2021/02/24	27	11.84	12	12.05	11.65	15	7,539	0.20%
2021/02/23	45	12.17	34	12.34	11.90	11	7,470	0.15%
2021/02/22	4	11.80	0	0.00	12.10	4	7,259	0.06%
2021/02/19	57	11.67	1	11.60	11.50	56	7,117	0.79%
2021/02/18	50	10.80	1	11.35	11.35	49	6,852	0.72%
2021/02/17	50	10.25	0	0.00	10.35	50	6,787	0.74%
2021/02/03	1	9.99	0	0.00	9.98	1	6,780	0.01%
2021/02/02	0	0.00	10	10.60	10.35	-10	7,029	-0.14%
2021/01/29	4	9.89	0	0.00	9.81	4	6,910	0.06%
2021/01/26	3	10.20	0	0.00	10.15	3	7,288	0.04%
2021/01/25	0	0.00	1	10.85	10.75	-1	7,238	-0.01%
2021/01/22	0	0.00	5	10.50	10.25	-5	7,138	-0.07%
2021/01/21	4	9.90	8	10.34	9.72	-4	7,113	-0.06%
2021/01/20	11	9.65	7	9.92	9.56	4	7,016	0.06%
2021/01/19	2	10.80	0	0.00	10.45	2	6,930	0.03%
2021/01/18	4	10.95	12	10.64	11.00	-8	6,890	-0.12%
2021/01/15	14	11.65	1	13.00	11.20	13	6,737	0.19%
2021/01/14	0	0.00	5	12.35	12.35	-5	5,819	-0.09%
2021/01/13	12	11.34	2	11.45	11.25	10	5,699	0.18%
2021/01/08	0	0.00	2	11.95	12.40	-2	5,448	-0.04%
2021/01/05	0	0.00	1	12.85	13.00	-1	5,299	-0.02%
2020/12/29	8	15.00	3	15.00	13.20	5	5,090	0.10%
2020/12/28	2	14.45	1	13.50	14.50	1	4,900	0.02%
2020/12/25	2	13.20	3	12.90	13.20	-1	4,643	-0.02%
2020/12/24	4	12.40	1	12.55	12.40	3	4,435	0.07%
2020/12/23	8	10.55	9	11.07	11.95	-1	4,179	-0.02%
2020/12/22	3	10.95	10	10.95	10.90	-7	3,646	-0.19%
2020/12/21	25	9.98	20	9.98	9.98	5	3,314	0.15%
2020/12/18	20	9.08	0	0.00	9.08	20	3,239	0.62%
2020/12/17	80	8.64	0	0.00	8.26	80	3,017	2.65%
2020/12/15	12	8.27	0	0.00	8.03	12	2,864	0.42%
2020/12/10	11	7.78	1	7.65	7.55	10	2,564	0.39%
2020/12/09	1	7.80	0	0.00	7.70	1	2,571	0.04%
2020/12/08	0	0.00	20	7.75	7.79	-20	2,572	-0.78%
2020/12/04	20	7.37	0	0.00	7.37	20	2,501	0.80%
2020/11/30	0	0.00	3	7.72	7.63	-3	2,732	-0.11%
2020/11/11	0	0.00	30	7.18	7.18	-30	2,779	-1.08%
2020/11/10	15	8.01	15	7.84	7.20	0	2,747	0.00%
2020/11/09	12	7.32	2	7.28	7.29	10	2,431	0.41%
2020/10/14	0	0.00	2	6.76	6.71	-2	1,677	-0.12%
2020/10/12	2	6.65	0	0.00	6.60	2	1,669	0.12%
2020/09/17	0	0.00	23	7.13	7.12	-23	1,822	-1.26%
2020/09/08	1	7.85	0	0.00	7.85	1	1,773	0.06%
2020/09/04	0	0.00	15	7.01	6.94	-15	1,562	-0.96%
2020/09/03	15	7.14	0	0.00	7.08	15	1,587	0.95%
2020/09/01	32	7.43	0	0.00	7.30	32	1,740	1.84%
2020/07/29	0	0.00	3.4	5.87	5.87	-3.4	1,474	-0.23%
2020/07/16	0	0.00	10	6.40	6.41	-10	1,496	-0.67%
2020/07/09	0	0.00	93	6.63	6.65	-93	1,525	-6.10%
2020/07/08	0	0.00	5	6.97	6.76	-5	1,498	-0.33%
2020/07/03	20	7.01	0	0.00	6.90	20	1,429	1.40%
2020/06/09	0	0.00	1	6.59	6.55	-1	984	-0.10%
2020/04/30	10	5.83	0	0.00	5.88	10	539	1.85%
2020/04/27	0	0.00	0.7	5.15	5.24	-0.7	510	-0.14%
2020/04/13	0	0.00	2	4.97	4.97	-2	412	-0.48%
2020/04/09	2	4.94	0	0.00	4.99	2	404	0.49%
2020/04/06	0	4.30	0	0.00	4.55	0	382	0.00%
2020/03/24	0	4.25	0	0.00	4.36	0	378	0.00%
2020/03/23	0	4.20	0	0.00	4.20	0	369	0.00%
2020/03/18	0	5.00	10	5.14	5.14	-10	339	-2.94%
2020/03/16	0	0.00	13.8	5.74	5.65	-13.8	301	-4.60%
2020/03/13	0	5.76	0	0.00	5.99	0	292	0.00%
2020/03/11	0	6.52	0	0.00	6.58	0	272	0.00%
2020/03/05	0	6.79	0	0.00	6.83	0	243	0.00%
2020/03/02	0	6.71	0	0.00	6.80	0	248	0.00%
2020/02/24	0	6.87	0	0.00	6.92	0	238	0.00%
2020/02/21	0	6.89	0	0.00	6.94	0	239	0.00%
2020/02/19	0	6.90	0	0.00	6.93	0	233	0.00%
2020/02/17	0	6.85	0	0.00	6.86	0	230	0.00%
2020/01/10	0	7.80	0	0.00	7.85	0	184	0.00%
2019/11/18	0	0.00	28	8.27	8.22	-28	160	-17.39%
2019/11/11	0	0.00	13	8.50	8.45	-13	163	-7.95%
2019/11/08	0	0.00	55	8.53	8.50	-55	164	-33.38%
2019/11/07	0	0.00	30	8.62	8.52	-30	162	-18.46%
2019/11/06	0	0.00	9	8.56	8.53	-9	161	-5.59%
2019/11/04	0	0.00	3	8.65	8.69	-3	160	-1.87%
2019/11/01	0	0.00	10	8.62	8.62	-10	160	-6.23%
2019/08/29	1	8.90	0	0.00	9.02	1	277	0.36%
2019/08/05	0	0.00	20	9.26	9.26	-20	328	-6.08%
2019/07/23	23	9.40	0	0.00	9.46	23	323	7.12%
2019/07/22	60	9.56	0	0.00	9.51	60	316	18.94%
2019/07/18	6	9.10	0	0.00	9.13	6	291	2.06%
2019/07/17	70	8.90	0	0.00	8.95	70	270	25.89%
2019/07/16	2	8.82	0	0.00	8.83	2	264	0.76%
2019/07/03	118	8.75	0	0.00	8.82	118	268	43.96%	大買/鉅額交易
2019/05/07	0	0.00	15	9.62	9.69	-15	378	-3.96%
2019/05/03	15	9.60	0	0.00	9.70	15	379	3.95%
2019/04/18	0	9.40	0	0.00	9.45	0	410	0.00%
2019/03/04	0.3	10.40	5	10.45	10.45	-4.7	560	-0.83%
2018/12/28	0	0.00	0.9	7.30	7.38	-0.9	795	-0.12%
2018/12/19	1	7.70	0	0.00	7.58	1	761	0.13%
2018/12/06	0	0.00	2	7.36	7.36	-2	682	-0.29%
2018/11/28	5	7.59	3	7.65	7.66	2	660	0.30%
2018/11/15	0	0.00	1	7.30	7.27	-1	666	-0.15%
2018/11/14	1	7.30	0	0.00	7.30	1	700	0.14%
2018/11/02	0	0.00	17	7.28	7.30	-17	765	-2.22%
2018/11/01	0	0.00	83	7.31	7.30	-83	780	-10.64%
2018/10/25	100	7.45	0	0.00	7.50	100	860	11.63%
2018/10/17	1	7.86	0	0.00	7.90	1	714	0.14%
2018/08/29	2	8.12	0	0.00	8.18	2	889	0.22%
2018/07/27	0	0.00	70	7.49	7.55	-70	835	-8.38%
2018/06/15	70	7.51	0	0.00	7.51	70	1,294	5.41%
2018/05/31	1	7.40	0	0.00	7.47	1	1,185	0.08%
2018/05/25	0	0.00	3	7.45	7.48	-3	1,155	-0.26%
2018/05/08	2	8.05	0	0.00	7.81	2	1,087	0.18%
2018/05/04	8	7.68	3	7.80	7.83	5	1,047	0.48%
2018/05/03	2	7.44	0	0.00	7.47	2	1,007	0.20%
2018/05/02	0	0.00	3	7.38	7.39	-3	1,009	-0.30%
2018/04/30	0	0.00	0	7.35	7.40	0	1,011	0.00%
2018/04/10	0	0.00	4	7.23	7.39	-4	1,012	-0.40%
2018/04/02	4	7.25	0	0.00	7.20	4	1,093	0.37%
2018/03/28	0	0.00	20	7.26	7.34	-20	1,045	-1.91%
2018/03/26	3	7.35	0	0.00	7.40	3	987	0.30%
2018/01/25	20	9.36	0	0.00	9.28	20	538	3.71%