四維航 (5608)-國票-南港券商分點個股進出

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
18.40
漲跌
▼0.05
漲幅
-0.27%
成交量
1,138張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:13:35(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－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港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
2024/04/16	3	18.60	2	18.45	18.40	1	1,925	0.05%
2024/04/15	0	19.55	0	0.00	19.30	0	1,958	0.00%
2024/04/12	2	19.05	11	19.28	19.45	-9	1,975	-0.46%
2024/04/11	1	18.55	0	0.00	18.65	1	1,996	0.05%
2024/04/02	4	18.55	0	0.00	18.45	4	2,310	0.17%
2024/03/27	0	0.00	3	18.45	18.45	-3	2,659	-0.11%
2024/03/26	6	18.73	0	0.00	18.55	6	2,817	0.21%
2024/03/21	1	19.00	0	0.00	19.05	1	3,085	0.03%
2024/03/20	0	19.60	0	0.00	19.05	0	3,121	0.00%
2024/03/18	3.4	19.03	1	19.05	19.20	2.4	3,222	0.07%
2024/03/15	2.3	18.83	0	0.00	19.65	2.3	3,269	0.07%
2024/03/14	2	19.50	0	0.00	19.35	2	3,293	0.06%
2024/03/11	0	19.95	0	0.00	19.85	0	3,991	0.00%
2024/03/08	1	19.30	0	0.00	19.45	1	5,408	0.02%
2024/03/07	3	19.70	0	0.00	19.50	3	5,923	0.05%
2024/03/06	0	0.00	1	19.80	19.80	-1	6,307	-0.02%
2024/03/05	0	0.00	3	20.13	20.10	-3	6,441	-0.05%
2024/03/01	0.5	19.80	0	0.00	20.00	0.5	7,171	0.01%
2024/02/29	2	19.90	2	20.10	20.10	0	7,190	0.00%
2024/02/26	1	19.90	2	20.05	19.80	-1	7,127	-0.01%
2024/02/23	11	19.65	10	20.15	19.65	1	7,108	0.01%
2024/02/22	8	19.86	2	20.15	20.10	6	7,088	0.08%
2024/02/21	0	0.00	1	20.20	20.05	-1	7,042	-0.01%
2024/02/20	0	0.00	6	19.78	19.70	-6	6,968	-0.09%
2024/02/15	1	18.75	0	0.00	19.05	1	6,941	0.01%
2024/02/02	2	19.03	2	19.05	19.05	0	6,947	0.00%
2024/02/01	1	19.45	0	0.00	19.55	1	6,923	0.01%
2024/01/31	1	19.40	1	19.30	19.40	0	6,913	0.00%
2024/01/29	1	19.40	1	19.55	19.65	0	6,912	0.00%
2024/01/26	0	0.00	2	19.35	19.35	-2	6,923	-0.03%
2024/01/25	9	19.55	0	0.00	19.40	9	6,925	0.13%
2024/01/24	2	19.65	1	19.95	19.70	1	6,922	0.01%
2024/01/23	1	19.85	3	19.65	19.60	-2	6,912	-0.03%
2024/01/19	0	0.00	1	19.30	19.25	-1	6,894	-0.01%
2024/01/18	2	19.30	1	19.20	19.35	1	6,893	0.01%
2024/01/17	1	19.00	2	19.15	19.10	-1	6,882	-0.01%
2024/01/16	3	19.60	0	0.00	19.50	3	6,859	0.04%
2024/01/12	2	20.13	0	0.00	20.00	2	6,861	0.03%
2024/01/11	0	0.00	2	19.93	19.90	-2	6,897	-0.03%
2024/01/10	3	19.75	11	19.81	19.80	-8	6,925	-0.12%
2024/01/09	3	20.47	1	20.50	20.30	2	6,893	0.03%
2024/01/08	13	21.32	11	21.72	21.30	2	6,839	0.03%
2024/01/05	4	21.69	2	21.43	21.70	2	6,793	0.03%
2024/01/04	6	21.60	3	21.65	21.55	3	6,685	0.04%
2024/01/03	11	20.96	12	21.02	20.95	-1	6,539	-0.02%
2024/01/02	11	21.16	0	0.00	20.75	11	6,532	0.17%
2023/12/28	1	20.95	1	20.60	20.55	0	6,461	0.00%
2023/12/27	1	21.10	1	21.05	20.90	0	6,449	0.00%
2023/12/25	1	21.40	11.2	20.99	20.40	-10.2	6,355	-0.16%
2023/12/21	3.2	22.01	2	21.95	22.10	1.2	6,181	0.02%
2023/12/20	1	21.50	1	21.45	21.45	0	6,018	0.00%
2023/12/19	2	21.50	1	21.60	21.40	1	5,989	0.02%
2023/12/18	6	21.72	2	22.15	21.70	4	5,966	0.07%
2023/12/14	0	0.00	2	21.23	21.10	-2	6,033	-0.03%
2023/12/11	15	21.96	12	22.34	22.00	3	6,362	0.05%
2023/12/08	0	0.00	2	22.30	22.15	-2	6,290	-0.03%
2023/12/07	3	22.62	4	22.64	22.50	-1	6,127	-0.02%
2023/12/06	5	23.87	26	23.85	23.55	-21	5,917	-0.35%
2023/12/05	54	24.27	69	23.91	24.00	-15	5,593	-0.27%
2023/12/04	4	22.49	26	22.62	23.35	-22	4,171	-0.53%
2023/12/01	13	21.26	18	20.57	21.25	-5	3,637	-0.14%
2023/11/30	6	20.33	3	20.30	19.95	3	3,249	0.09%
2023/11/29	38	19.71	29	19.96	19.80	9	3,115	0.29%
2023/11/28	3	19.87	13	19.10	20.20	-10	2,523	-0.40%
2023/11/27	1	19.00	0	0.00	18.40	1	2,339	0.04%
2023/11/14	0	0.00	197	17.30	17.45	-197	3,318	-5.94%	大賣/鉅額交易
2023/11/13	0	0.00	23	17.60	17.30	-23	3,343	-0.69%
2023/11/10	0	0.00	16	17.75	17.60	-16	3,337	-0.48%
2023/11/09	0	0.00	11	17.85	17.75	-11	3,359	-0.33%
2023/11/08	0	0.00	82	17.95	17.85	-82	3,395	-2.41%
2023/11/07	0.3	17.95	1	18.20	17.90	-0.7	3,521	-0.02%
2023/11/01	0	0.00	10	17.74	17.80	-10	3,551	-0.28%
2023/10/31	21	17.75	0	0.00	17.70	21	3,556	0.59%
2023/10/20	0	0.00	15	18.25	18.60	-15	3,806	-0.39%
2023/10/18	8	18.37	0.6	18.55	18.55	7.4	3,807	0.19%
2023/10/16	10	18.65	0	0.00	18.70	10	3,798	0.26%
2023/10/11	4	19.30	0	0.00	19.10	4	3,896	0.10%
2023/10/04	0.6	19.15	0.6	19.00	19.15	0	3,898	0.00%
2023/10/03	0.6	19.60	6	19.00	18.85	-5.4	3,888	-0.14%
2023/09/28	11	19.70	11	19.85	19.70	0	3,856	0.00%
2023/09/27	2	19.98	2	19.75	19.65	0	3,860	0.00%
2023/09/26	1	19.75	0	0.00	19.55	1	3,842	0.03%
2023/09/25	1	19.80	0	0.00	19.85	1	3,897	0.03%
2023/09/21	10	20.00	10	20.45	20.00	0	3,909	0.00%
2023/09/20	1	21.20	5	20.56	20.45	-4	3,869	-0.10%
2023/09/19	1	20.50	0	0.00	20.65	1	3,679	0.03%
2023/09/18	13	20.57	10	20.75	20.55	3	3,597	0.08%
2023/09/15	6	20.71	28	20.62	20.55	-22	3,512	-0.63%
2023/09/14	20	19.70	2	19.85	19.75	18	3,182	0.57%
2023/09/11	10	18.80	0	0.00	18.80	10	3,136	0.32%
2023/09/07	11	18.97	0	0.00	18.90	11	3,159	0.35%
2023/09/04	1	19.25	1	19.40	19.35	0	3,185	0.00%
2023/09/01	0	0.00	3	19.05	19.05	-3	3,170	-0.09%
2023/08/31	0	0.00	1	19.20	19.15	-1	3,179	-0.03%
2023/08/30	1	19.35	0	0.00	19.25	1	3,199	0.03%
2023/08/29	2	19.55	1	19.50	19.65	1	3,199	0.03%
2023/08/24	2	19.73	0	0.00	19.70	2	3,164	0.06%
2023/08/23	5	20.12	1	20.70	20.25	4	3,126	0.13%
2023/08/22	25	20.04	1	20.40	20.45	24	3,054	0.79%
2023/08/21	45	20.80	21	20.56	20.10	24	2,924	0.82%
2023/08/18	2	19.65	4	20.35	20.40	-2	2,443	-0.08%
2023/08/17	2	18.30	2	18.35	18.55	0	2,310	0.00%
2023/08/14	2.3	17.96	0	0.00	17.55	2.3	2,277	0.10%
2023/08/10	1	18.70	0	0.00	18.70	1	2,124	0.05%
2023/08/01	1	19.75	5	19.70	19.75	-4	2,201	-0.18%
2023/07/28	2	20.25	0	0.00	20.00	2	2,149	0.09%
2023/07/27	1	19.70	1	19.65	19.70	0	2,062	0.00%
2023/07/24	4	19.14	0	0.00	19.00	4	2,014	0.20%
2023/07/21	0	0.00	1	20.00	19.80	-1	1,997	-0.05%
2023/07/19	0	0.00	2	20.45	20.10	-2	1,989	-0.10%
2023/07/18	1	20.55	0	0.00	20.40	1	2,023	0.05%
2023/07/14	2	22.15	1	22.15	22.30	1	1,989	0.05%
2023/07/12	9	22.54	0	0.00	22.30	9	2,005	0.45%
2023/07/10	3	22.82	0	0.00	22.75	3	2,026	0.15%
2023/07/04	2	23.70	2	23.55	23.55	0	2,185	0.00%
2023/06/27	1	22.95	0	0.00	22.90	1	2,254	0.04%
2023/06/19	1	23.30	0	0.00	23.35	1	2,520	0.04%
2023/06/16	0	0.00	1	23.65	23.75	-1	2,554	-0.04%
2023/06/15	53	23.74	0	0.00	23.65	53	2,577	2.06%
2023/06/14	0	0.00	1	23.85	23.65	-1	2,633	-0.04%
2023/06/12	1	23.10	0	0.00	23.15	1	3,031	0.03%
2023/06/09	0	0.00	0.2	23.43	23.35	-0.2	3,148	-0.01%
2023/06/08	1	23.75	2	23.60	23.55	-1	3,264	-0.03%
2023/06/07	0	0.00	1	23.25	23.20	-1	3,577	-0.03%
2023/06/06	1	23.15	0	0.00	23.15	1	3,690	0.03%
2023/06/02	5	22.90	0	0.00	22.85	5	4,096	0.12%
2023/06/01	1	22.55	5	22.90	22.50	-4	4,484	-0.09%
2023/05/30	1	23.05	0	0.00	22.90	1	5,964	0.02%
2023/05/26	2	23.08	0	0.00	23.00	2	8,096	0.02%
2023/05/25	0	0.00	0.3	23.55	23.50	-0.3	8,546	0.00%
2023/05/24	1	23.95	0.1	23.90	23.85	0.9	8,656	0.01%
2023/05/23	16	24.08	0	0.00	23.85	16	8,694	0.18%
2023/05/22	1	23.90	0	0.00	23.95	1	8,707	0.01%
2023/05/18	1	23.65	0	0.00	23.65	1	8,712	0.01%
2023/05/17	0	0.00	7	23.80	23.75	-7	8,721	-0.08%
2023/05/16	0	0.00	8	23.70	23.75	-8	8,744	-0.09%
2023/05/15	0	0.00	1	23.70	23.75	-1	8,803	-0.01%
2023/05/12	1	23.40	0	0.00	23.75	1	8,843	0.01%
2023/05/11	0	0.00	1	23.85	23.65	-1	8,862	-0.01%
2023/05/10	1	24.05	1	23.80	24.10	0	8,858	0.00%
2023/05/09	3	23.47	0	0.00	23.30	3	8,828	0.03%
2023/05/08	1	23.70	2	23.50	23.40	-1	8,844	-0.01%
2023/04/28	0.1	25.15	0.1	25.00	25.10	0	9,074	0.00%
2023/04/27	1	24.70	0	0.00	24.60	1	9,137	0.01%
2023/04/24	1	25.30	0	0.00	25.25	1	9,120	0.01%
2023/04/21	1	26.00	0	0.00	25.50	1	9,128	0.01%
2023/04/20	1	26.40	0	0.00	26.30	1	9,116	0.01%
2023/04/19	1	26.40	1	27.00	26.35	0	9,142	0.00%
2023/04/17	1	27.25	0	0.00	27.30	1	9,142	0.01%
2023/04/14	0	0.00	5	27.05	27.10	-5	9,195	-0.05%
2023/04/12	5	26.95	0	0.00	26.95	5	9,219	0.05%
2023/04/11	0	0.00	3	27.10	27.05	-3	9,229	-0.03%
2023/04/10	0.1	27.20	0	0.00	27.10	0.1	9,280	0.00%
2023/04/07	0	0.00	2	27.20	27.25	-2	9,327	-0.02%
2023/04/06	5.1	26.70	0	0.00	26.60	5.1	9,454	0.05%
2023/03/31	2	26.35	0	0.00	26.30	2	9,552	0.02%
2023/03/30	0	0.00	1	26.45	26.30	-1	10,377	-0.01%
2023/03/28	2	27.00	2	26.45	26.45	0	10,780	0.00%
2023/03/27	3.2	26.92	2	26.78	27.05	1.2	10,957	0.01%
2023/03/24	0.1	26.55	0	0.00	26.40	0.1	11,421	0.00%
2023/03/23	1	26.45	1	26.90	26.20	0	11,589	0.00%
2023/03/22	2	27.18	1	27.50	27.10	1	11,652	0.01%
2023/03/21	1	27.35	1	27.45	27.35	0	11,700	0.00%
2023/03/20	3	27.38	1	27.70	27.10	2	11,728	0.02%
2023/03/17	1	27.40	4	27.45	27.45	-3	11,858	-0.03%
2023/03/16	2	27.23	1	28.35	27.20	1	11,863	0.01%
2023/03/15	22	28.22	10	29.18	28.10	12	11,814	0.10%
2023/03/14	0.1	28.90	2	28.15	28.55	-1.9	11,682	-0.02%
2023/03/13	2	28.58	3	28.85	28.85	-1	11,698	-0.01%
2023/03/10	117	29.18	1	29.90	28.65	116	11,695	0.99%	大買/鉅額交易
2023/03/09	1	29.65	0	0.00	29.45	1	11,772	0.01%
2023/03/07	106	30.16	5.1	30.25	30.15	100.9	11,672	0.86%	大買/
2023/03/06	10	30.35	10	30.82	30.50	0	11,831	0.00%
2023/03/03	49	29.59	16	30.17	30.80	33	11,762	0.28%
2023/03/02	19	29.49	37	29.64	29.70	-18	11,512	-0.16%
2023/03/01	86	28.24	13.1	28.44	28.40	72.9	10,692	0.68%
2023/02/24	18	27.92	7	28.09	28.60	11	9,782	0.11%
2023/02/23	15	26.19	9	24.95	26.10	6	8,677	0.07%
2023/02/21	7	24.44	1	24.15	24.35	6	8,256	0.07%
2023/02/20	1.1	23.95	1	23.75	23.95	0.1	8,417	0.00%
2023/02/17	0	23.90	0	0.00	23.70	0	8,808	0.00%
2023/02/16	1	23.85	1	23.80	23.80	0	9,135	0.00%
2023/02/15	4	23.59	2	23.50	23.60	2	9,238	0.02%
2023/02/14	1	23.60	1	23.60	23.55	0	9,274	0.00%
2023/02/09	0.2	24.65	0	0.00	24.50	0.2	9,676	0.00%
2023/02/08	1	24.70	1	24.90	24.65	0	9,803	0.00%
2023/02/06	2	24.80	2	25.20	24.85	0	9,893	0.00%
2023/02/03	0	0.00	0.1	25.40	25.25	-0.1	9,994	0.00%
2023/02/02	0	0.00	1	25.20	25.20	-1	9,867	-0.01%
2023/01/17	3	24.60	2	24.65	24.65	1	9,777	0.01%
2023/01/12	0	24.20	0	0.00	24.05	0	9,746	0.00%
2023/01/05	1	24.55	0	0.00	24.30	1	9,838	0.01%
2023/01/04	0.1	24.60	0	0.00	24.35	0.1	9,848	0.00%
2023/01/03	0	0.00	0.5	25.00	25.00	-0.5	9,807	-0.01%
2022/12/29	1.6	25.02	0	0.00	25.05	1.6	9,871	0.02%
2022/12/26	1	25.45	2.5	25.89	25.60	-1.5	9,946	-0.02%
2022/12/23	0	0.00	0.1	26.25	26.45	-0.1	9,782	0.00%
2022/12/22	10.1	26.70	14.1	27.22	26.65	-4.1	9,662	-0.04%
2022/12/21	1.1	26.06	1.2	26.13	26.25	-0.1	8,896	0.00%
2022/12/20	1	25.45	1	25.85	25.45	0	8,722	0.00%
2022/12/19	10.6	25.46	11	26.21	25.35	-0.4	8,595	0.00%
2022/12/16	4.1	26.55	4.1	26.21	26.25	0	8,458	0.00%
2022/12/15	1	25.15	0	0.00	25.65	1	8,039	0.01%
2022/12/14	2	24.60	60	24.55	24.70	-58	8,006	-0.72%
2022/12/13	1	25.90	20	25.66	25.60	-19	7,850	-0.24%
2022/12/12	1	25.45	0	0.00	25.45	1	7,823	0.01%
2022/12/09	0	0.00	2.2	25.54	26.00	-2.2	7,872	-0.03%
2022/12/07	0.2	25.20	1	25.10	25.10	-0.8	7,959	-0.01%
2022/12/05	1	25.70	2	25.65	25.60	-1	7,800	-0.01%
2022/12/02	3	25.80	0	0.00	25.80	3	7,704	0.04%
2022/12/01	10	26.29	1	26.40	26.15	9	7,618	0.12%
2022/11/30	30	25.15	14	25.13	25.10	16	7,320	0.22%
2022/11/29	2	24.80	1	24.90	25.25	1	7,262	0.01%
2022/11/28	10	24.80	10	24.60	24.80	0	7,178	0.00%
2022/11/25	23	24.85	26	24.69	24.80	-3	6,882	-0.04%
2022/11/24	4	23.84	5	24.19	23.95	-1	6,605	-0.02%
2022/11/23	0	0.00	36	23.68	23.65	-36	6,241	-0.58%
2022/11/22	12	23.37	10	23.88	23.15	2	6,260	0.03%
2022/11/21	1	23.70	0	0.00	23.55	1	6,216	0.02%
2022/11/18	52	24.68	1	24.65	24.20	51	6,163	0.83%
2022/11/17	3	25.00	0.3	25.20	25.00	2.7	6,069	0.04%
2022/11/16	7	24.98	17	24.96	24.95	-10	6,012	-0.17%
2022/11/15	66	24.90	10	25.10	24.95	56	5,867	0.95%
2022/11/14	5	23.94	2	23.05	24.50	3	5,499	0.05%
2022/11/11	2	23.20	2	23.35	22.90	0	5,274	0.00%
2022/11/10	1	23.45	1	23.35	23.00	0	5,219	0.00%
2022/11/09	10.1	23.35	15	23.48	23.35	-4.9	5,225	-0.09%
2022/11/08	27.2	23.29	15	23.51	23.20	12.2	5,211	0.23%
2022/11/07	55	23.01	52	23.06	23.50	3	5,072	0.06%
2022/11/01	1	22.00	0	0.00	22.00	1	4,681	0.02%
2022/10/19	8	24.85	8	24.90	24.85	0	4,701	0.00%
2022/10/18	9	24.75	10	24.95	24.75	-1	4,725	-0.02%
2022/10/17	1	24.35	0	0.00	24.65	1	4,804	0.02%
2022/10/13	0	0.00	1	24.90	24.10	-1	4,966	-0.02%
2022/10/12	1	26.40	0	0.00	26.10	1	5,050	0.02%
2022/10/07	6	28.18	6	28.19	28.20	0	5,016	0.00%
2022/10/06	1	28.10	10	28.05	28.20	-9	5,012	-0.18%
2022/10/05	1	28.10	0	0.00	27.80	1	4,976	0.02%
2022/10/04	0	0.00	12	26.51	27.05	-12	4,909	-0.24%
2022/10/03	0	0.00	3	24.90	25.10	-3	4,834	-0.06%
2022/09/30	1	23.80	0	0.00	24.45	1	4,871	0.02%
2022/09/29	2	24.63	1	24.40	24.40	1	4,901	0.02%
2022/09/28	2.2	25.00	9.5	25.14	24.10	-7.3	4,936	-0.15%
2022/09/27	1.2	26.76	0	0.00	26.55	1.2	4,900	0.02%
2022/09/26	12.3	27.16	0	0.00	26.60	12.3	4,929	0.25%
2022/09/23	7	28.65	9	28.43	28.65	-2	4,933	-0.04%
2022/09/22	5	28.08	4	28.64	28.15	1	4,893	0.02%
2022/09/21	5	28.18	12	28.45	28.30	-7	4,823	-0.15%
2022/09/20	8	27.51	6	27.90	27.40	2	4,735	0.04%
2022/09/19	9	27.56	1	27.90	27.40	8	4,889	0.16%
2022/09/16	14	28.62	8	28.84	29.00	6	4,918	0.12%
2022/09/15	2	28.08	2	28.23	28.40	0	4,890	0.00%
2022/09/14	0	0.00	17	26.81	27.15	-17	4,792	-0.35%
2022/09/13	11	26.70	8	27.40	26.70	3	4,781	0.06%
2022/09/08	8	26.45	8	27.20	26.45	0	4,919	0.00%
2022/09/06	19	27.15	25	26.90	27.15	-6	4,974	-0.12%
2022/09/02	0.4	26.52	1	26.50	26.20	-0.6	5,028	-0.01%
2022/09/01	1.2	27.44	0	0.00	27.35	1.2	5,040	0.02%
2022/08/30	0	28.40	0	0.00	28.40	0	5,074	0.00%
2022/08/29	0.2	28.65	0	0.00	28.30	0.2	5,086	0.00%
2022/08/26	3	30.45	1	30.70	30.40	2	5,111	0.04%
2022/08/24	1.2	30.25	0	0.00	30.25	1.2	5,203	0.02%
2022/08/23	0	0.00	1	30.65	30.50	-1	5,313	-0.02%
2022/08/22	3	30.70	2	30.95	30.70	1	5,367	0.02%
2022/08/19	21	31.99	6	32.45	31.85	15	5,425	0.28%
2022/08/18	0	0.00	0.2	32.47	32.35	-0.2	5,535	0.00%
2022/08/17	0	31.85	18.2	31.78	31.90	-18.2	5,699	-0.32%
2022/08/16	18.4	31.59	0	0.00	31.15	18.4	5,937	0.31%
2022/08/12	0	0.00	1	31.75	32.15	-1	6,355	-0.02%
2022/08/11	1	31.45	0	0.00	31.30	1	6,388	0.02%
2022/08/09	0	0.00	1	31.00	31.05	-1	6,501	-0.02%
2022/08/05	1	30.30	1	30.50	30.50	0	6,694	0.00%
2022/08/04	0	0.00	2	29.40	29.85	-2	6,843	-0.03%
2022/08/03	2	30.05	0	0.00	30.05	2	6,942	0.03%
2022/08/02	0	30.90	0	0.00	30.70	0	7,204	0.00%
2022/08/01	1.1	31.44	3	31.43	31.90	-1.9	7,446	-0.03%
2022/07/29	2	31.90	0	0.00	31.55	2	7,651	0.03%
2022/07/22	1	31.85	3	32.02	32.40	-2	8,659	-0.02%
2022/07/21	2	32.20	2	33.00	32.25	0	8,824	0.00%
2022/07/20	1	31.20	80	32.07	31.05	-79	8,884	-0.89%
2022/07/19	84	33.26	2.2	33.16	33.30	81.8	9,059	0.90%
2022/07/18	1	31.90	0	0.00	31.95	1	9,250	0.01%
2022/07/15	0	0.00	1	31.40	31.40	-1	10,030	-0.01%
2022/07/13	7	31.65	7	31.80	31.65	0	12,520	0.00%
2022/07/12	0.2	30.30	1	30.30	30.40	-0.8	12,663	-0.01%
2022/07/11	7	32.46	6	32.60	32.45	1	13,093	0.01%
2022/07/08	1	32.65	0	0.00	32.75	1	13,146	0.01%
2022/07/07	1	31.50	1	31.60	31.60	0	13,115	0.00%
2022/07/05	20	31.56	20	30.86	31.55	0	13,081	0.00%
2022/07/04	5	29.80	6	30.22	30.20	-1	13,091	-0.01%
2022/07/01	1	31.45	4	30.65	29.30	-3	13,082	-0.02%
2022/06/27	0	0.00	1	34.45	34.65	-1	12,946	-0.01%
2022/06/24	2	33.03	0	0.00	32.30	2	12,844	0.02%
2022/06/23	0	0.00	1	31.85	31.90	-1	12,823	-0.01%
2022/06/22	0	0.00	1	33.65	33.00	-1	12,847	-0.01%
2022/06/20	4	35.68	0	0.00	34.00	4	12,761	0.03%
2022/06/16	0	0.00	3	37.95	37.50	-3	12,707	-0.02%
2022/06/15	1	40.10	0	0.00	39.50	1	12,767	0.01%
2022/06/14	1	39.45	11	39.03	39.60	-10	12,968	-0.08%
2022/06/10	1	42.10	0	0.00	42.30	1	13,667	0.01%
2022/06/07	5	44.60	5	44.65	44.60	0	16,911	0.00%
2022/06/06	5	44.50	6	45.02	44.50	-1	17,329	-0.01%
2022/06/02	0	0.00	1	45.00	44.95	-1	17,409	-0.01%
2022/06/01	15	44.88	15	45.13	44.95	0	17,605	0.00%
2022/05/31	18	44.83	45	44.80	44.55	-27	17,930	-0.15%
2022/05/30	12	45.23	10	44.85	44.85	2	18,006	0.01%
2022/05/27	2	45.00	0	0.00	45.10	2	18,173	0.01%
2022/05/26	6	45.26	5	45.15	45.15	1	18,374	0.01%
2022/05/25	10	45.10	1	45.15	45.00	9	19,013	0.05%
2022/05/23	17	45.42	12	44.88	44.75	5	19,728	0.03%
2022/05/20	6	43.01	16	43.47	43.00	-10	19,665	-0.05%
2022/05/18	0	0.00	1	43.40	43.35	-1	21,265	0.00%
2022/05/17	2	42.80	0	0.00	42.75	2	21,280	0.01%
2022/05/13	6	43.38	11	43.60	43.35	-5	21,195	-0.02%
2022/05/12	0	0.00	1	44.20	42.75	-1	21,177	0.00%
2022/05/11	6	44.28	1	44.35	44.80	5	21,046	0.02%
2022/05/10	4	45.51	0	0.00	45.20	4	21,060	0.02%
2022/05/09	5	44.40	5	46.80	44.40	0	20,835	0.00%
2022/05/06	10	45.90	0	0.00	46.25	10	20,764	0.05%
2022/05/05	1	46.30	2	45.98	46.25	-1	20,663	0.00%
2022/05/04	13	46.13	10	45.73	45.30	3	20,480	0.01%
2022/05/03	10	43.90	0	0.00	44.05	10	20,208	0.05%
2022/04/29	1	44.75	4	44.53	44.50	-3	20,137	-0.01%
2022/04/28	6	42.68	6	43.42	42.45	0	19,944	0.00%
2022/04/27	14	43.90	4	42.74	43.15	10	19,857	0.05%
2022/04/26	5	43.57	0	0.00	43.40	5	19,656	0.03%
2022/04/25	2	45.15	0	0.00	45.25	2	19,467	0.01%
2022/04/22	12	48.47	13	48.93	48.70	-1	19,228	-0.01%
2022/04/21	27	49.84	26	49.59	49.00	1	18,969	0.01%
2022/04/20	14	49.29	16.7	50.47	48.25	-2.7	18,197	-0.01%
2022/04/19	8	48.31	13	48.37	47.25	-5	16,420	-0.03%
2022/04/18	0	0.00	1	45.90	45.40	-1	15,772	-0.01%
2022/04/15	4	46.49	7.1	45.87	45.60	-3.1	15,688	-0.02%
2022/04/13	5	43.60	0	0.00	43.55	5	15,274	0.03%
2022/04/12	1	42.10	8	42.59	42.95	-7	15,396	-0.05%
2022/04/11	1	43.10	2	42.95	42.65	-1	15,414	-0.01%
2022/04/08	1	42.10	0	0.00	42.90	1	15,461	0.01%
2022/04/07	0.1	42.95	0.2	41.40	41.00	-0.1	15,455	0.00%
2022/04/06	0	43.15	0	0.00	42.80	0	15,481	0.00%
2022/03/30	0	44.00	0	0.00	44.00	0	15,630	0.00%
2022/03/28	2	43.60	2	43.90	44.05	0	15,700	0.00%
2022/03/25	0.1	43.65	0	0.00	43.10	0.1	15,880	0.00%
2022/03/23	0	45.05	0	0.00	44.90	0	16,004	0.00%
2022/03/22	5	45.05	16	45.04	44.90	-11	16,094	-0.07%
2022/03/21	3	45.20	0	0.00	45.40	3	16,239	0.02%
2022/03/18	3.1	44.93	0	0.00	45.00	3.1	16,282	0.02%
2022/03/17	2.1	45.23	1	45.60	45.80	1.1	16,302	0.01%
2022/03/16	4	45.33	5	44.67	44.45	-1	16,384	-0.01%
2022/03/15	8	46.51	5	47.36	45.20	3	16,604	0.02%
2022/03/14	13	48.21	9	48.38	47.80	4	16,799	0.02%
2022/03/11	12	47.77	5	48.21	48.15	7	16,313	0.04%
2022/03/10	30	47.88	21	48.08	47.10	9	15,460	0.06%
2022/03/09	1	42.50	1.3	44.87	45.10	-0.3	14,030	0.00%
2022/03/07	5.1	43.06	5	45.30	43.05	0.1	13,978	0.00%
2022/03/04	5.1	45.26	5	45.11	45.25	0	13,893	0.00%
2022/03/03	6	44.98	15	45.00	44.95	-9	13,591	-0.07%
2022/03/02	0.1	45.45	0	0.00	44.50	0.1	13,513	0.00%
2022/03/01	1	45.00	1	45.90	44.80	0	13,411	0.00%
2022/02/25	9.1	45.62	9	45.46	44.50	0.1	13,260	0.00%
2022/02/24	14.1	44.45	13	44.88	43.95	1.1	12,558	0.01%
2022/02/23	8.1	44.18	9.9	43.41	44.10	-1.8	11,928	-0.02%
2022/02/22	6	43.18	8	43.58	41.95	-2	11,487	-0.02%
2022/02/21	14	44.38	15	45.89	43.80	-1	11,259	-0.01%
2022/02/18	5	42.14	8	42.69	44.30	-3	10,238	-0.03%
2022/02/17	0	0.00	1.1	40.24	40.30	-1.1	9,889	-0.01%
2022/02/16	2	40.93	0	0.00	41.00	2	9,903	0.02%
2022/02/14	6	39.60	1	39.80	38.95	5	10,035	0.05%
2022/02/11	0	0.00	2	40.05	39.90	-2	10,082	-0.02%
2022/02/10	7.1	40.27	6	39.83	40.45	1.1	10,322	0.01%
2022/02/09	5	39.20	6	39.34	39.20	-1	10,424	-0.01%
2022/02/08	3	38.95	4	38.86	38.95	-1	10,534	-0.01%
2022/02/07	1	38.85	0	0.00	39.05	1	10,725	0.01%
2022/01/26	1	35.60	0	0.00	35.60	1	11,122	0.01%
2022/01/25	1	35.90	0	0.00	35.30	1	11,231	0.01%
2022/01/24	6	36.05	4	37.05	37.05	2	11,282	0.02%
2022/01/21	3	38.07	0	0.00	36.70	3	11,408	0.03%
2022/01/19	1	38.35	0	0.00	38.45	1	11,563	0.01%
2022/01/18	0	0.00	1	39.80	39.65	-1	11,669	-0.01%
2022/01/17	1	39.50	0	0.00	39.50	1	11,855	0.01%
2022/01/14	0	0.00	10	39.80	40.00	-10	12,072	-0.08%
2022/01/13	1	41.30	0	0.00	40.50	1	12,124	0.01%
2022/01/12	5	41.20	6	41.23	41.20	-1	12,267	-0.01%
2022/01/11	1	41.50	0	0.00	40.95	1	12,517	0.01%
2022/01/10	2.3	41.21	0	0.00	40.90	2.3	12,993	0.02%
2022/01/06	2	42.95	1	43.55	43.00	1	13,411	0.01%
2022/01/03	0	0.00	1	43.80	44.20	-1	14,030	-0.01%
2021/12/30	1	45.20	0	0.00	45.20	1	14,555	0.01%
2021/12/28	1	46.60	1	47.25	45.90	0	15,060	0.00%
2021/12/27	7	46.19	5	47.00	46.10	2	15,409	0.01%
2021/12/24	1	46.60	0	0.00	46.60	1	15,659	0.01%
2021/12/21	2	46.68	3	47.70	48.30	-1	16,421	-0.01%
2021/12/20	0	0.00	1	47.30	46.70	-1	16,321	-0.01%
2021/12/17	1	47.25	1	48.10	46.45	0	16,507	0.00%
2021/12/16	5	46.40	4	47.20	46.40	1	16,710	0.01%
2021/12/15	5	46.75	7	45.24	46.75	-2	16,713	-0.01%
2021/12/14	2	44.70	0	0.00	44.70	2	16,837	0.01%
2021/12/13	1	47.45	1	47.20	47.00	0	17,025	0.00%
2021/12/10	3	48.80	0	0.00	48.15	3	17,372	0.02%
2021/12/09	2	50.90	7.1	50.30	51.00	-5.1	17,736	-0.03%
2021/12/08	1	50.10	6	50.30	50.20	-5	17,981	-0.03%
2021/12/07	6	44.63	1	44.65	45.80	5	17,768	0.03%
2021/12/03	5	43.25	5	44.40	43.25	0	18,761	0.00%
2021/12/02	20	43.10	32.6	44.94	44.05	-12.6	19,708	-0.06%
2021/11/30	5	42.70	6	41.75	42.70	-1	20,658	0.00%
2021/11/26	1.1	41.23	0	0.00	41.20	1.1	22,686	0.00%
2021/11/25	0	0.00	20	43.33	42.85	-20	23,768	-0.08%
2021/11/24	30	43.22	1	43.20	43.60	29	25,368	0.11%
2021/11/22	0	0.00	1	43.25	43.15	-1	27,384	0.00%
2021/11/18	2	43.00	6	43.35	43.00	-4	30,998	-0.01%
2021/11/17	0	0.00	1	43.80	43.05	-1	31,371	0.00%
2021/11/16	0.2	43.93	20	43.96	44.20	-19.8	32,589	-0.06%
2021/11/15	6.4	42.64	5.2	42.98	42.70	1.2	34,574	0.00%
2021/11/12	2.1	42.72	2	42.30	42.55	0.1	35,327	0.00%
2021/11/11	7.1	42.25	1.2	43.56	41.50	5.9	35,478	0.02%
2021/11/10	1.2	43.87	1	43.85	43.35	0.2	35,594	0.00%
2021/11/09	13	44.05	5	45.15	43.90	8	35,942	0.02%
2021/11/08	10	44.24	9	44.16	44.30	1	35,955	0.00%
2021/11/05	3	43.00	0	0.00	43.30	3	36,121	0.01%
2021/11/04	8	43.76	3	42.82	42.90	5	36,514	0.01%
2021/11/03	5	43.54	10	43.90	43.45	-5	37,824	-0.01%
2021/11/02	15	41.70	15	41.47	41.10	0	38,083	0.00%
2021/11/01	8	41.10	5	41.00	41.10	3	38,111	0.01%
2021/10/29	1	41.10	0	0.00	40.80	1	38,187	0.00%
2021/10/22	2	42.10	6	40.67	41.10	-4	40,941	-0.01%
2021/10/21	7	43.39	5	43.25	43.30	2	41,212	0.00%
2021/10/19	3	44.60	0	0.00	44.10	3	41,844	0.01%
2021/10/18	1	43.45	1	43.90	45.65	0	42,166	0.00%
2021/10/15	1	44.80	1	43.95	44.30	0	42,403	0.00%
2021/10/14	0	0.00	2	43.55	44.20	-2	42,793	0.00%
2021/10/12	3	46.53	8	45.90	45.90	-5	44,043	-0.01%
2021/10/08	4	48.70	4	49.20	48.70	0	44,735	0.00%
2021/10/07	30	48.20	28	48.78	48.50	2	45,111	0.00%
2021/10/06	4	46.30	0	0.00	45.00	4	45,156	0.01%
2021/10/05	1	47.40	1	47.40	47.85	0	45,594	0.00%
2021/10/04	6	52.04	1	50.80	47.00	5	46,100	0.01%
2021/09/30	1	58.90	3	58.43	58.40	-2	49,158	0.00%
2021/09/29	9	56.17	4	55.28	54.70	5	48,845	0.01%
2021/09/28	1	56.00	1	55.30	55.50	0	48,637	0.00%
2021/09/27	2	57.75	1	58.30	58.20	1	48,523	0.00%
2021/09/24	5	58.76	8	59.30	58.60	-3	48,505	-0.01%
2021/09/23	13	58.94	6	59.27	58.10	7	48,309	0.01%
2021/09/22	0	0.00	1	57.70	57.70	-1	48,010	0.00%
2021/09/17	9	57.83	7	57.73	58.00	2	47,987	0.00%
2021/09/16	2	57.75	5	57.70	57.30	-3	47,791	-0.01%
2021/09/15	13	59.75	7	59.51	59.20	6	47,790	0.01%
2021/09/14	18	60.64	15	61.21	59.10	3	47,320	0.01%
2021/09/13	20	62.01	25	63.08	61.50	-5	47,114	-0.01%
2021/09/10	12	60.68	13	59.85	59.80	-1	46,563	0.00%
2021/09/09	19	59.72	8	59.76	59.90	11	46,502	0.02%
2021/09/08	8.1	59.11	17	58.01	60.30	-8.9	48,879	-0.02%
2021/09/07	35	59.37	37	59.78	57.60	-2	50,797	0.00%
2021/09/06	9.2	57.53	5	59.10	55.80	4.2	52,497	0.01%
2021/09/03	16.2	60.75	5	62.74	60.70	11.2	54,167	0.02%
2021/09/02	16	62.00	10	62.59	63.80	6	54,218	0.01%
2021/09/01	6.2	63.68	44	64.00	61.90	-37.8	55,198	-0.07%
2021/08/31	27	67.77	34	68.13	67.70	-7	54,516	-0.01%
2021/08/30	23	68.27	11.1	68.49	67.00	11.9	53,818	0.02%
2021/08/27	20	64.80	29	65.32	64.30	-9	52,661	-0.02%
2021/08/26	53.1	66.86	48	66.97	66.60	5.1	52,777	0.01%
2021/08/25	5.1	64.31	11	64.75	65.70	-5.9	52,918	-0.01%
2021/08/24	43.2	63.78	44	63.51	63.80	-0.8	52,005	0.00%
2021/08/23	7	59.01	18	60.50	60.50	-11	50,543	-0.02%
2021/08/20	37	54.01	14	54.18	55.00	23	51,324	0.04%
2021/08/19	64	54.01	41	54.50	51.70	23	51,051	0.05%
2021/08/18	20	51.18	21	51.75	52.40	-1	50,007	0.00%
2021/08/17	1	50.40	1	49.50	47.70	0	50,557	0.00%
2021/08/16	2	49.45	2	49.05	48.50	0	50,984	0.00%
2021/08/13	4	50.90	2	50.30	49.50	2	51,529	0.00%
2021/08/12	3	49.65	1	49.40	50.30	2	51,812	0.00%
2021/08/10	6	51.50	7	53.04	50.40	-1	52,970	0.00%
2021/08/09	46	53.68	48	53.39	52.10	-2	52,740	0.00%
2021/08/06	10	51.18	14	53.74	54.10	-4	51,535	-0.01%
2021/08/05	2	51.20	0	0.00	49.20	2	51,190	0.00%
2021/08/04	5	51.18	4	51.20	50.90	1	51,652	0.00%
2021/08/03	8	51.65	8	51.41	51.20	0	53,098	0.00%
2021/08/02	8	50.57	12	50.96	51.00	-4	53,338	-0.01%
2021/07/30	12	50.74	5.6	53.64	50.00	6.4	54,107	0.01%
2021/07/29	10	51.19	12	52.24	54.40	-2	53,367	0.00%
2021/07/28	13	48.16	13	48.10	49.50	0	52,449	0.00%
2021/07/27	5	48.20	7	48.42	46.50	-2	51,673	0.00%
2021/07/26	15	50.11	15	51.26	49.30	0	51,299	0.00%
2021/07/23	4	52.45	5	52.52	53.50	-1	50,976	0.00%
2021/07/22	49	50.99	48	50.26	49.85	1	50,458	0.00%
2021/07/21	16	55.88	17	57.33	51.70	-1	49,923	0.00%
2021/07/20	30	54.77	30	54.70	56.40	0	49,293	0.00%
2021/07/19	10	55.56	16	55.97	55.10	-6	48,920	-0.01%
2021/07/16	73	57.71	54	57.52	55.00	19	48,672	0.04%
2021/07/15	10	54.14	28	54.25	55.90	-18	47,599	-0.04%
2021/07/14	10	51.75	3	52.33	50.90	7	47,513	0.01%
2021/07/13	2	56.90	1	55.00	54.40	1	46,883	0.00%
2021/07/12	20	61.82	17	64.48	60.40	3	47,094	0.01%
2021/07/09	7	67.20	1	68.10	62.70	6	46,827	0.01%
2021/07/08	16	70.41	148.5	71.19	68.30	-132.5	47,679	-0.28%	大賣/鉅額交易
2021/07/07	154	70.86	26	73.86	71.10	128	46,134	0.28%	大買/鉅額交易
2021/07/06	0	0.00	3	67.50	69.30	-3	44,771	-0.01%
2021/07/02	0	0.00	2	68.45	67.50	-2	45,037	0.00%
2021/07/01	0	0.00	2	66.40	69.00	-2	45,081	0.00%
2021/06/30	0	0.00	1	59.00	63.90	-1	45,006	0.00%
2021/06/29	0	0.00	1	60.00	59.00	-1	44,970	0.00%
2021/06/24	1	61.90	2	55.90	60.90	-1	44,838	0.00%
2021/06/22	3.5	68.69	5	68.16	68.90	-1.5	44,606	0.00%
2021/06/21	3	63.00	1	62.60	63.80	2	44,233	0.00%
2021/06/18	16	56.28	6	54.00	58.00	10	45,082	0.02%
2021/06/17	118	51.56	208	51.88	52.80	-90	45,290	-0.20%	大買/大賣/
2021/06/16	528	47.10	443	48.04	48.05	85	42,907	0.20%	大買/大賣/
2021/06/15	43	42.40	21.2	42.11	43.70	21.8	40,585	0.05%
2021/06/11	8.2	38.20	33	39.23	39.75	-24.8	37,979	-0.07%
2021/06/10	29	35.99	23	36.27	36.15	6	36,106	0.02%
2021/06/09	26	37.30	29	37.72	36.60	-3	35,605	-0.01%
2021/06/08	0	0.00	12	36.90	36.90	-12	33,536	-0.04%
2021/06/07	20	34.76	5	32.88	33.55	15	33,183	0.05%
2021/06/04	14	37.15	3	38.00	35.45	11	32,705	0.03%
2021/06/03	16	38.62	15	38.54	38.30	1	32,180	0.00%
2021/06/02	19	38.29	32	38.60	37.70	-13	31,370	-0.04%
2021/06/01	17	35.35	6	36.28	36.60	11	29,844	0.04%
2021/05/31	20	36.75	25	37.02	35.20	-5	29,322	-0.02%
2021/05/28	24	36.22	17	36.52	36.25	7	28,468	0.02%
2021/05/27	9	35.81	7	35.76	35.55	2	27,260	0.01%
2021/05/26	24	34.59	25	33.97	34.70	-1	26,202	0.00%
2021/05/25	17	33.89	17	35.14	33.00	0	25,070	0.00%
2021/05/24	25	32.82	25	31.95	33.25	0	23,739	0.00%
2021/05/21	162	28.84	165.1	28.84	30.25	-3.1	23,232	-0.01%	大買/大賣/
2021/05/20	57	27.28	12	28.66	27.50	45	22,566	0.20%
2021/05/19	160	28.41	201	27.78	27.90	-41	22,070	-0.19%	大買/大賣/
2021/05/18	23	26.96	14	26.36	26.95	9	21,209	0.04%
2021/05/17	0	0.00	1	25.40	25.20	-1	20,287	0.00%
2021/05/14	0	0.00	3	31.05	27.95	-3	19,953	-0.02%
2021/05/13	8	31.39	1	31.05	31.05	7	19,467	0.04%
2021/05/12	0	0.00	160.3	34.45	34.45	-160.3	19,082	-0.84%	大賣/鉅額交易
2021/05/11	333.3	37.93	172	38.52	38.25	161.3	18,559	0.87%	大買/大賣/鉅額交易
2021/05/10	0	0.00	93.5	32.88	35.55	-93.5	16,953	-0.55%
2021/05/07	304	31.35	238.9	32.23	32.35	65.1	16,299	0.40%	大買/大賣/
2021/04/29	0	0.00	5	27.90	29.00	-5	14,880	-0.03%
2021/04/23	0	0.00	6	27.05	27.00	-6	14,973	-0.04%
2021/04/22	0	0.00	17	36.34	30.00	-17	15,665	-0.11%
2021/04/21	10	32.87	13	33.27	33.30	-3	15,530	-0.02%
2021/04/20	16	29.22	19.9	30.13	30.30	-3.9	15,294	-0.03%
2021/04/19	11	26.86	3	27.55	27.55	8	14,488	0.06%
2021/04/16	5	24.28	13	23.48	25.05	-8	14,367	-0.06%
2021/04/15	6	22.90	1	22.55	22.80	5	13,506	0.04%
2021/04/14	22	22.99	28	22.56	23.00	-6	13,125	-0.05%
2021/04/13	3	20.62	18	20.62	21.65	-15	11,426	-0.13%
2021/04/12	14	19.50	18	19.83	19.70	-4	10,992	-0.04%
2021/04/09	6	18.89	5	20.05	18.80	1	10,562	0.01%
2021/04/08	11	19.65	11	19.60	19.65	0	10,215	0.00%
2021/04/07	9	18.93	2	18.48	19.35	7	10,214	0.07%
2021/04/06	10.2	18.30	0	0.00	18.10	10.2	10,228	0.10%
2021/04/01	13	17.61	1	17.90	18.00	12	10,401	0.12%
2021/03/29	10	18.45	1	18.90	18.20	9	11,215	0.08%
2021/03/26	20	17.35	0	17.75	17.75	20	11,431	0.17%
2021/03/25	0.2	16.45	0	0.00	16.45	0.2	11,419	0.00%
2021/03/23	12	17.63	11	19.74	17.55	1	11,514	0.01%
2021/03/22	1	18.65	1	18.75	18.75	0	10,458	0.00%
2021/03/19	16	16.92	26	16.67	17.05	-10	9,986	-0.10%
2021/03/18	6	15.04	6.5	15.18	15.50	-0.5	9,503	-0.01%
2021/03/17	25	13.99	15	14.05	14.10	10	9,043	0.11%
2021/03/16	31	13.93	36	13.10	13.85	-5	8,790	-0.06%
2021/02/25	18	11.65	18	11.85	11.65	0	7,613	0.00%
2021/02/24	18	11.65	18	12.05	11.65	0	7,539	0.00%
2021/02/22	0	0.00	1	12.15	12.10	-1	7,259	-0.01%
2021/02/19	16	12.35	16	11.80	11.50	0	7,117	0.00%
2021/02/03	20	9.98	20	10.40	9.98	0	6,780	0.00%
2021/02/01	0	0.00	1	9.95	9.91	-1	6,936	-0.01%
2021/01/26	0	0.00	1	10.15	10.15	-1	7,288	-0.01%
2021/01/20	0	0.00	3	9.91	9.56	-3	7,016	-0.04%
2021/01/19	5	11.50	67	10.40	10.45	-62	6,930	-0.89%
2021/01/18	5	10.35	5	10.80	11.00	0	6,890	0.00%
2021/01/15	105	11.65	110	11.77	11.20	-5	6,737	-0.07%	大買/大賣/
2021/01/13	17	11.20	0	0.00	11.25	17	5,699	0.30%
2021/01/06	0	0.00	18.5	12.68	12.20	-18.5	5,345	-0.35%
2020/12/30	0	0.00	5	12.80	12.70	-5	5,236	-0.10%
2020/12/28	5	14.40	6	14.45	14.50	-1	4,900	-0.02%
2020/12/25	4.5	13.01	1	12.95	13.20	3.5	4,643	0.08%
2020/12/24	2	12.70	3	12.80	12.40	-1	4,435	-0.02%
2020/12/22	5	10.95	3	10.95	10.90	2	3,646	0.05%
2020/12/18	5	8.80	5	8.94	9.08	0	3,239	0.00%
2020/12/16	38	8.30	0.1	8.27	8.48	37.9	2,959	1.28%
2020/12/15	12	8.40	60	8.42	8.03	-48	2,864	-1.68%
2020/12/14	0	0.00	80	7.93	7.94	-80	2,668	-3.00%
2020/11/30	30	7.76	0	0.00	7.63	30	2,732	1.10%
2020/11/27	50	7.50	0	0.00	7.50	50	2,719	1.84%
2020/11/26	0	0.00	2	7.59	7.57	-2	2,822	-0.07%
2020/11/23	2	7.18	2	7.30	7.18	0	2,789	0.00%
2020/11/16	2	7.01	75	7.03	7.02	-73	2,789	-2.62%
2020/11/13	5	7.00	5	7.04	7.09	0	2,800	0.00%
2020/11/11	80	7.28	0	0.00	7.18	80	2,779	2.88%
2020/11/10	5	7.50	0	0.00	7.20	5	2,747	0.18%
2020/11/05	1	7.30	1	7.34	7.19	0	2,383	0.00%
2020/10/27	3	7.21	0	0.00	7.19	3	1,782	0.17%
2020/08/26	5	6.55	5	6.46	6.46	0	1,574	0.00%
2020/08/07	0.1	6.02	0	0.00	6.05	0.1	1,468	0.01%
2020/05/21	2	5.10	0	0.00	5.06	2	647	0.31%
2020/01/02	10	8.14	0	0.00	8.14	10	176	5.68%
2019/12/30	50	8.05	0	0.00	8.05	50	176	28.29%
2019/12/05	0	0.00	7.6	8.38	8.45	-7.6	145	-5.23%
2019/11/11	0.4	8.40	0	0.00	8.45	0.4	163	0.24%
2019/09/09	0	0.00	0.1	8.91	8.96	-0.1	283	-0.05%
2019/07/19	0	9.26	0	0.00	9.30	0	301	0.01%
2019/03/15	0	0.00	0.7	10.80	10.90	-0.7	497	-0.14%
2019/03/14	0	0.00	2.1	10.65	10.70	-2.1	500	-0.42%
2019/02/25	5	10.60	1	10.30	10.40	4	566	0.71%
2019/02/13	0	0.00	5	7.13	7.15	-5	550	-0.91%
2018/12/19	6	7.73	26	7.67	7.58	-20	761	-2.63%
2018/12/03	0	0.00	40	7.60	7.62	-40	678	-5.90%
2018/11/28	0	0.00	30	7.66	7.66	-30	660	-4.54%
2018/11/22	0	0.00	5	7.15	7.20	-5	636	-0.79%
2018/08/01	2	7.56	0	0.00	7.58	2	756	0.26%
2018/05/22	10	7.72	10	7.53	7.48	0	1,150	0.00%
2018/04/20	1	7.41	0	0.00	7.39	1	1,016	0.10%
2018/04/17	1	7.51	0	0.00	7.40	1	1,014	0.10%
2018/04/11	1	7.44	50	7.40	7.49	-49	1,018	-4.81%
2018/03/27	5	7.30	0	0.00	7.39	5	1,034	0.48%
2018/03/26	0	0.00	0	7.35	7.40	0	987	0.00%
2018/03/23	50	7.13	1	7.12	7.17	49	677	7.23%
2018/03/02	0	8.72	0	0.00	8.77	0	559	0.00%
2018/01/11	0	0.00	20.3	9.31	9.34	-20.3	525	-3.86%
2018/01/09	0	0.00	3	9.48	9.40	-3	516	-0.58%