四維航 (5608)-國票-台中券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
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－國票-台中券商分點個股進出

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-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	19.85	0	0.00	19.55	2	2,347	0.09%
2024/05/02	2	19.70	1	19.75	19.70	1	2,310	0.04%
2024/04/30	3	19.92	1	20.05	20.10	2	2,282	0.09%
2024/04/29	0	19.70	0	0.00	19.55	0	2,135	0.00%
2024/04/26	0	0.00	1.1	19.41	19.35	-1.1	2,060	-0.05%
2024/04/25	1	18.60	0	0.00	18.60	1	1,981	0.05%
2024/04/24	0	0.00	41	18.80	18.85	-41	1,990	-2.06%
2024/04/23	10	18.60	0	0.00	18.75	10	2,006	0.50%
2024/04/22	30	19.02	0	0.00	18.55	30	2,014	1.49%
2024/04/17	2	18.50	1	18.40	18.45	1	1,895	0.05%
2024/04/15	1	19.30	1	19.50	19.30	0	1,958	0.00%
2024/04/12	1	19.25	2	19.25	19.45	-1	1,975	-0.05%
2024/04/11	1	18.70	2	18.70	18.65	-1	1,996	-0.05%
2024/04/10	3	18.60	4	18.55	18.55	-1	2,156	-0.05%
2024/04/09	0	18.60	0	0.00	18.65	0	2,212	0.00%
2024/04/08	1	18.40	0	0.00	18.45	1	2,280	0.04%
2024/04/02	0.1	18.50	0	0.00	18.45	0.1	2,310	0.00%
2024/03/29	2	18.45	5	18.47	18.45	-3	2,439	-0.12%
2024/03/28	0	0.00	1	18.45	18.40	-1	2,567	-0.04%
2024/03/27	2	18.45	2	18.50	18.45	0	2,659	0.00%
2024/03/26	0	0.00	3	18.55	18.55	-3	2,817	-0.11%
2024/03/25	5	19.07	0	0.00	19.05	5	2,837	0.18%
2024/03/21	5.2	19.05	6	19.07	19.05	-0.8	3,085	-0.03%
2024/03/19	0	0.00	2	19.60	19.45	-2	3,173	-0.06%
2024/03/18	2	19.05	2	19.15	19.20	0	3,222	0.00%
2024/03/15	5	19.00	5	18.85	19.65	0	3,269	0.00%
2024/03/14	2	19.40	2	19.50	19.35	0	3,293	0.00%
2024/03/13	0	0.00	5	19.47	19.40	-5	3,451	-0.14%
2024/03/12	10	19.90	3	19.85	19.85	7	3,653	0.19%
2024/03/11	0	0.00	7	19.85	19.85	-7	3,991	-0.18%
2024/03/08	8	19.41	0	0.00	19.45	8	5,408	0.15%
2024/03/07	1	19.65	0	0.00	19.50	1	5,923	0.02%
2024/03/06	1	19.80	8	19.80	19.80	-7	6,307	-0.11%
2024/03/05	4	20.04	8	19.99	20.10	-4	6,441	-0.06%
2024/03/01	4	19.98	4	19.85	20.00	0	7,171	0.00%
2024/02/29	0	0.00	25.2	20.01	20.10	-25.2	7,190	-0.35%
2024/02/26	0	19.85	0	0.00	19.80	0	7,127	0.00%
2024/02/23	1	19.70	0	0.00	19.65	1	7,108	0.01%
2024/02/20	0	0.00	0	19.75	19.70	0	6,968	0.00%
2024/02/19	0	19.30	20	19.40	19.40	-20	6,946	-0.29%
2024/02/15	23	18.90	0	0.00	19.05	23	6,941	0.33%
2024/02/05	0	0.00	11	18.81	18.85	-11	6,951	-0.16%
2024/02/02	2	19.08	0	0.00	19.05	2	6,947	0.03%
2024/01/30	0	0.00	10	19.25	19.35	-10	6,918	-0.14%
2024/01/26	0	0.00	1	19.40	19.35	-1	6,923	-0.01%
2024/01/23	0	19.70	0	0.00	19.60	0	6,912	0.00%
2024/01/19	0	0.00	1	19.20	19.25	-1	6,894	-0.01%
2024/01/17	5	19.40	0	0.00	19.10	5	6,882	0.07%
2024/01/15	0	0.00	6	20.20	20.00	-6	6,851	-0.09%
2024/01/11	11	19.90	0	0.00	19.90	11	6,897	0.16%
2024/01/10	0	19.85	0	0.00	19.80	0	6,925	0.00%
2024/01/09	0	0.00	2	20.63	20.30	-2	6,893	-0.03%
2024/01/08	10	21.30	0	0.00	21.30	10	6,839	0.15%
2024/01/05	5	21.70	5	22.00	21.70	0	6,793	0.00%
2024/01/04	17	21.90	16	21.36	21.55	1	6,685	0.01%
2024/01/03	8	20.96	8	21.06	20.95	0	6,539	0.00%
2024/01/02	6	20.95	6	21.40	20.75	0	6,532	0.00%
2023/12/27	0	0.00	1	20.95	20.90	-1	6,449	-0.02%
2023/12/26	6	20.95	6	20.95	20.95	0	6,427	0.00%
2023/12/25	1	21.00	1	21.10	20.40	0	6,355	0.00%
2023/12/22	0	21.90	0	0.00	21.90	0	6,274	0.00%
2023/12/21	9	22.12	7	21.68	22.10	2	6,181	0.03%
2023/12/18	11	21.54	11	21.87	21.70	0	5,966	0.00%
2023/12/15	6	21.25	6	21.20	21.25	0	5,984	0.00%
2023/12/14	7	21.22	5	21.85	21.10	2	6,033	0.03%
2023/12/13	7	21.78	3	21.77	21.65	4	6,061	0.07%
2023/12/12	5	21.99	2	21.93	21.65	3	6,318	0.05%
2023/12/11	4	21.99	5	22.12	22.00	-1	6,362	-0.02%
2023/12/08	4	22.27	1	22.05	22.15	3	6,290	0.05%
2023/12/07	15	22.86	1	22.55	22.50	14	6,127	0.23%
2023/12/06	2	23.08	2	23.60	23.55	0	5,917	0.00%
2023/12/05	84	24.20	62	24.14	24.00	22	5,593	0.39%
2023/12/04	5	22.73	51	23.11	23.35	-46	4,171	-1.10%
2023/12/01	27	21.05	18	20.53	21.25	9	3,637	0.25%
2023/11/30	57	20.09	30	20.36	19.95	27	3,249	0.83%
2023/11/29	17	19.83	14	19.48	19.80	3	3,115	0.10%
2023/11/28	0	0.00	10	20.20	20.20	-10	2,523	-0.40%
2023/11/27	15	18.40	15	18.58	18.40	0	2,339	0.00%
2023/11/24	7	18.14	0	0.00	18.05	7	2,319	0.30%
2023/11/22	1	18.00	0	0.00	17.85	1	2,358	0.04%
2023/11/17	0	18.05	0	0.00	18.00	0	2,569	0.00%
2023/10/30	0	18.15	0	0.00	18.15	0	3,575	0.00%
2023/10/27	0	18.30	0.1	18.20	18.10	-0.1	3,587	0.00%
2023/10/24	3	18.15	3	18.20	18.25	0	3,782	0.00%
2023/10/20	3	18.33	0	0.00	18.60	3	3,806	0.08%
2023/10/19	5	18.59	4	18.70	18.80	1	3,831	0.03%
2023/10/16	1	18.65	0	0.00	18.70	1	3,798	0.03%
2023/10/13	2	19.08	0	0.00	18.95	2	3,845	0.05%
2023/10/12	4	19.15	4	19.13	19.15	0	3,876	0.00%
2023/10/04	3	19.02	3	18.95	19.15	0	3,898	0.00%
2023/10/03	6	19.13	0	0.00	18.85	6	3,888	0.15%
2023/10/02	2	19.55	0	0.00	19.15	2	3,882	0.05%
2023/09/27	0	0.00	2	20.25	19.65	-2	3,860	-0.05%
2023/09/25	0	0.00	1	19.85	19.85	-1	3,897	-0.03%
2023/09/22	1	19.85	0	0.00	19.90	1	3,917	0.03%
2023/09/21	7	20.03	5	20.65	20.00	2	3,909	0.05%
2023/09/20	19	20.45	14.5	20.63	20.45	4.5	3,869	0.12%
2023/09/19	12	20.68	12	21.03	20.65	0	3,679	0.00%
2023/09/18	1	20.40	1	20.55	20.55	0	3,597	0.00%
2023/09/15	14	20.86	16	20.50	20.55	-2	3,512	-0.06%
2023/09/14	2	19.95	3	19.80	19.75	-1	3,182	-0.03%
2023/09/12	4	18.90	0	0.00	18.90	4	3,116	0.13%
2023/09/08	0	0.00	2	19.30	19.05	-2	3,176	-0.06%
2023/09/07	2	18.90	0	0.00	18.90	2	3,159	0.06%
2023/09/05	2	19.40	0	0.00	19.45	2	3,160	0.06%
2023/09/04	1	19.50	2	19.00	19.35	-1	3,185	-0.03%
2023/09/01	4	19.10	4	19.20	19.05	0	3,170	0.00%
2023/08/31	5	19.19	5	19.30	19.15	0	3,179	0.00%
2023/08/30	5	19.35	5	19.55	19.25	0	3,199	0.00%
2023/08/29	6	19.50	6	19.40	19.65	0	3,199	0.00%
2023/08/28	6	19.40	6	19.53	19.15	0	3,217	0.00%
2023/08/25	4	19.65	4	19.65	19.65	0	3,188	0.00%
2023/08/24	1	19.70	1	20.00	19.70	0	3,164	0.00%
2023/08/22	5	20.45	0	0.00	20.45	5	3,054	0.16%
2023/08/21	26.8	20.10	24	20.01	20.10	2.8	2,924	0.10%
2023/08/18	0	0.00	6	19.90	20.40	-6	2,443	-0.25%
2023/08/17	0	18.35	1	18.10	18.55	-1	2,310	-0.04%
2023/08/14	10	17.79	2	17.85	17.55	8	2,277	0.35%
2023/08/01	3	19.70	0	0.00	19.75	3	2,201	0.14%
2023/07/31	0	0.00	1	19.55	19.55	-1	2,185	-0.05%
2023/07/28	1	20.05	1	20.05	20.00	0	2,149	0.00%
2023/07/26	0.2	19.20	0	0.00	19.10	0.2	2,021	0.01%
2023/07/18	0	0.00	1	20.60	20.40	-1	2,023	-0.05%
2023/07/13	0	0.00	1	21.85	21.70	-1	2,005	-0.05%
2023/07/10	0	0.00	10	22.70	22.75	-10	2,026	-0.49%
2023/07/05	1	23.40	0	0.00	23.40	1	2,125	0.05%
2023/07/04	0	0.00	2	23.65	23.55	-2	2,185	-0.09%
2023/06/15	0	23.60	0	0.00	23.65	0	2,577	0.00%
2023/06/14	1	23.60	1	23.70	23.65	0	2,633	0.00%
2023/06/09	2	23.50	0	0.00	23.35	2	3,148	0.06%
2023/05/29	5	23.10	0	0.00	23.10	5	6,939	0.07%
2023/05/19	3	23.70	0	0.00	23.50	3	8,705	0.03%
2023/05/11	0	0.00	1	23.65	23.65	-1	8,862	-0.01%
2023/05/10	0	23.95	0	0.00	24.10	0	8,858	0.00%
2023/05/08	0	0.00	2	23.50	23.40	-2	8,844	-0.02%
2023/05/04	0.4	24.50	0	0.00	24.35	0.4	8,990	0.00%
2023/05/03	3.8	24.41	0	0.00	24.30	3.8	9,031	0.04%
2023/04/28	0	0.00	1	25.25	25.10	-1	9,074	-0.01%
2023/04/27	0	0.00	1	24.70	24.60	-1	9,137	-0.01%
2023/04/26	11	24.38	10	24.40	24.40	1	9,140	0.01%
2023/04/25	1	24.75	0	0.00	24.55	1	9,128	0.01%
2023/04/24	0	25.55	0	0.00	25.25	0	9,120	0.00%
2023/04/19	2	26.58	0	0.00	26.35	2	9,142	0.02%
2023/04/10	0	0.00	2	27.33	27.10	-2	9,280	-0.02%
2023/04/07	1	26.95	0	0.00	27.25	1	9,327	0.01%
2023/03/27	1	27.05	0	0.00	27.05	1	10,957	0.01%
2023/03/20	0	0.00	15	27.27	27.10	-15	11,728	-0.13%
2023/03/16	0	0.00	8	27.35	27.20	-8	11,863	-0.07%
2023/03/15	20	28.47	25	28.26	28.10	-5	11,814	-0.04%
2023/03/14	0	0.00	2	28.15	28.55	-2	11,682	-0.02%
2023/03/13	10	28.80	10	28.40	28.85	0	11,698	0.00%
2023/03/10	3	29.10	1	28.60	28.65	2	11,695	0.02%
2023/03/09	15	29.62	0	0.00	29.45	15	11,772	0.13%
2023/03/07	0	0.00	1	30.25	30.15	-1	11,672	-0.01%
2023/03/06	8	30.51	2	30.58	30.50	6	11,831	0.05%
2023/03/03	1	30.35	8	29.55	30.80	-7	11,762	-0.06%
2023/03/02	27	29.65	35	29.64	29.70	-8	11,512	-0.07%
2023/03/01	91	29.39	58	29.41	28.40	33	10,692	0.31%
2023/02/24	17	27.43	26	27.56	28.60	-9	9,782	-0.09%
2023/02/23	2	26.20	24.2	25.69	26.10	-22.1	8,677	-0.25%
2023/02/22	0	0.00	2.5	24.70	24.60	-2.5	8,298	-0.03%
2023/02/21	2	24.20	7	24.36	24.35	-5	8,256	-0.06%
2023/02/16	4	23.80	0	0.00	23.80	4	9,135	0.04%
2023/02/15	6	23.45	0	0.00	23.60	6	9,238	0.06%
2023/02/14	3	23.55	0	0.00	23.55	3	9,274	0.03%
2023/02/13	5	23.39	2	23.48	23.35	3	9,331	0.03%
2023/02/09	3	24.70	0	0.00	24.50	3	9,676	0.03%
2023/02/07	3	24.70	0	0.00	24.70	3	9,825	0.03%
2023/02/03	16.3	25.48	0	0.00	25.25	16.3	9,994	0.16%
2023/02/02	0	0.00	2	25.20	25.20	-2	9,867	-0.02%
2023/02/01	0	0.00	1	25.00	25.05	-1	9,828	-0.01%
2023/01/31	0	0.00	3	24.95	24.95	-3	9,801	-0.03%
2023/01/30	0	0.00	20	24.55	24.60	-20	9,787	-0.20%
2023/01/17	0	0.00	3	24.70	24.65	-3	9,777	-0.03%
2023/01/13	3.3	24.25	0	0.00	24.00	3.3	9,736	0.03%
2023/01/10	3	24.60	3	24.20	24.20	0	9,755	0.00%
2023/01/09	3	24.05	9	24.10	24.35	-6	9,774	-0.06%
2023/01/06	0	0.00	1	24.05	24.20	-1	9,808	-0.01%
2023/01/05	3	24.40	3	24.52	24.30	0	9,838	0.00%
2023/01/04	2	24.43	9	24.41	24.35	-7	9,848	-0.07%
2023/01/03	18	25.13	1	25.00	25.00	17	9,807	0.17%
2022/12/30	3	25.30	4	25.23	25.10	-1	9,835	-0.01%
2022/12/29	6	25.00	3	25.05	25.05	3	9,871	0.03%
2022/12/28	3	25.02	0	0.00	25.05	3	9,954	0.03%
2022/12/27	2	25.80	9	25.42	25.45	-7	9,993	-0.07%
2022/12/26	15	25.60	0	0.00	25.60	15	9,946	0.15%
2022/12/23	3	26.15	4	26.55	26.45	-1	9,782	-0.01%
2022/12/22	45	27.31	30	27.42	26.65	15	9,662	0.16%
2022/12/21	13	26.09	13	26.32	26.25	0	8,896	0.00%
2022/12/20	13	25.52	23	25.97	25.45	-10	8,722	-0.11%
2022/12/19	37	26.25	5	25.47	25.35	32	8,595	0.37%
2022/12/16	10	26.28	58	25.60	26.25	-48	8,458	-0.57%
2022/12/15	14	24.93	76	25.61	25.65	-62	8,039	-0.77%
2022/12/14	20	24.61	60	24.45	24.70	-40	8,006	-0.50%
2022/12/13	57	25.72	0	0.00	25.60	57	7,850	0.73%
2022/12/12	28	25.51	0	0.00	25.45	28	7,823	0.36%
2022/12/09	30	25.60	15	25.87	26.00	15	7,872	0.19%
2022/12/08	11	24.92	0	0.00	25.05	11	7,941	0.14%
2022/12/07	0	0.00	6	25.38	25.10	-6	7,959	-0.08%
2022/12/06	8	25.18	3	25.85	25.15	5	7,863	0.06%
2022/12/05	50	25.78	12	25.76	25.60	38	7,800	0.49%
2022/12/02	10	25.95	2.6	25.81	25.80	7.4	7,704	0.10%
2022/12/01	21	25.66	22	26.26	26.15	-1	7,618	-0.01%
2022/11/30	26	25.06	20	25.15	25.10	6	7,320	0.08%
2022/11/29	13	24.85	19	25.25	25.25	-6	7,262	-0.08%
2022/11/28	22	24.85	8	25.09	24.80	14	7,178	0.20%
2022/11/25	14	24.87	19	24.84	24.80	-5	6,882	-0.07%
2022/11/24	0	0.00	1	24.25	23.95	-1	6,605	-0.02%
2022/11/23	5	23.50	12	23.68	23.65	-7	6,241	-0.11%
2022/11/22	8	23.24	1	23.70	23.15	7	6,260	0.11%
2022/11/21	5	23.65	0	0.00	23.55	5	6,216	0.08%
2022/11/18	7	24.81	31	24.67	24.20	-24	6,163	-0.39%
2022/11/17	5	25.10	16	25.08	25.00	-11	6,069	-0.18%
2022/11/16	13	24.93	2	25.05	24.95	11	6,012	0.18%
2022/11/15	30	24.97	7	25.19	24.95	23	5,867	0.39%
2022/11/14	22	24.05	12	24.27	24.50	10	5,499	0.18%
2022/11/10	2	23.45	2	23.05	23.00	0	5,219	0.00%
2022/11/09	0	0.00	2	23.20	23.35	-2	5,225	-0.04%
2022/11/08	6	23.44	7	23.75	23.20	-1	5,211	-0.02%
2022/11/07	5	22.95	4	23.50	23.50	1	5,072	0.02%
2022/11/04	4	22.01	4	22.21	22.10	0	4,849	0.00%
2022/11/03	12	21.61	12	21.56	21.60	0	4,732	0.00%
2022/11/02	2	22.40	3	22.03	22.00	-1	4,731	-0.02%
2022/11/01	2	22.45	2	22.50	22.00	0	4,681	0.00%
2022/10/31	2.2	23.03	0	0.00	22.95	2.2	4,593	0.05%
2022/10/18	3	24.97	3	24.77	24.75	0	4,725	0.00%
2022/10/14	0	0.00	2	24.70	25.30	-2	4,938	-0.04%
2022/10/13	5	25.03	3	24.10	24.10	2	4,966	0.04%
2022/10/12	12	26.48	2	26.20	26.10	10	5,050	0.20%
2022/10/11	4	27.45	14	27.53	27.30	-10	5,033	-0.20%
2022/10/05	4	27.64	4	27.93	27.80	0	4,976	0.00%
2022/10/04	14	26.61	6	26.43	27.05	8	4,909	0.16%
2022/10/03	2	24.45	3	24.88	25.10	-1	4,834	-0.02%
2022/09/27	10	26.70	20	26.65	26.55	-10	4,900	-0.20%
2022/09/23	0	0.00	1	28.55	28.65	-1	4,933	-0.02%
2022/09/22	7	28.55	6	28.42	28.15	1	4,893	0.02%
2022/09/21	21	28.50	1	28.65	28.30	20	4,823	0.41%
2022/09/19	1	27.95	0	0.00	27.40	1	4,889	0.02%
2022/09/16	4	28.04	6	28.38	29.00	-2	4,918	-0.04%
2022/09/15	4	28.19	3.2	28.48	28.40	0.8	4,890	0.02%
2022/09/14	4.2	27.01	3	27.27	27.15	1.2	4,792	0.02%
2022/09/13	3	26.82	1	27.05	26.70	2	4,781	0.04%
2022/09/08	3	26.75	3	26.55	26.45	0	4,919	0.00%
2022/09/07	1	26.55	0	0.00	26.90	1	4,965	0.02%
2022/09/06	0	0.00	3	27.05	27.15	-3	4,974	-0.06%
2022/09/05	2	26.80	2	26.10	26.10	0	4,966	0.00%
2022/09/02	5	26.65	6	26.20	26.20	-1	5,028	-0.02%
2022/08/24	2	30.70	2	30.25	30.25	0	5,203	0.00%
2022/08/23	3	30.80	3	30.50	30.50	0	5,313	0.00%
2022/08/22	3	30.55	3	30.85	30.70	0	5,367	0.00%
2022/08/18	1	32.20	0	0.00	32.35	1	5,535	0.02%
2022/08/17	0	0.00	10	31.90	31.90	-10	5,699	-0.18%
2022/08/16	10	31.15	8	31.35	31.15	2	5,937	0.03%
2022/08/12	8	32.20	10	31.80	32.15	-2	6,355	-0.03%
2022/08/10	3	31.15	3	31.15	31.25	0	6,427	0.00%
2022/08/05	10	30.30	0	0.00	30.50	10	6,694	0.15%
2022/08/02	4	31.04	3	30.68	30.70	1	7,204	0.01%
2022/07/25	1	31.60	0	0.00	31.70	1	8,565	0.01%
2022/07/22	2	32.85	25	31.98	32.40	-23	8,659	-0.27%
2022/07/21	30	32.28	5	32.23	32.25	25	8,824	0.28%
2022/07/20	1	32.35	0	0.00	31.05	1	8,884	0.01%
2022/07/19	0	0.00	12	32.93	33.30	-12	9,059	-0.13%
2022/07/18	10	32.13	60	32.10	31.95	-50	9,250	-0.54%
2022/07/15	60	31.40	0	0.00	31.40	60	10,030	0.60%
2022/07/14	2	32.05	27	32.24	32.15	-25	11,848	-0.21%
2022/07/13	25	31.65	0	0.00	31.65	25	12,520	0.20%
2022/07/12	3	31.03	3	30.32	30.40	0	12,663	0.00%
2022/07/08	5	32.74	3	32.73	32.75	2	13,146	0.02%
2022/07/07	2	30.93	2	31.38	31.60	0	13,115	0.00%
2022/07/06	3	31.50	3	31.90	31.10	0	13,094	0.00%
2022/07/05	0	0.00	0	31.05	31.55	0	13,081	0.00%
2022/07/04	0	29.89	1	30.25	30.20	-1	13,091	-0.01%
2022/07/01	2	31.30	2	29.90	29.30	0	13,082	0.00%
2022/06/30	4	32.22	4	31.60	31.45	0	13,010	0.00%
2022/06/29	5	33.08	4	32.73	32.75	1	12,971	0.01%
2022/06/28	4	33.91	4	33.76	33.80	0	12,960	0.00%
2022/06/27	8	34.14	18	33.89	34.65	-10	12,946	-0.08%
2022/06/24	18	32.46	18	32.72	32.30	0	12,844	0.00%
2022/06/23	3	33.00	3	32.20	31.90	0	12,823	0.00%
2022/06/22	3	33.78	3	33.00	33.00	0	12,847	0.00%
2022/06/21	16	34.72	14	34.91	34.80	2	12,780	0.02%
2022/06/20	2	36.50	3	34.10	34.00	-1	12,761	-0.01%
2022/06/17	45	37.32	62	37.40	37.65	-17	12,687	-0.13%
2022/06/16	6	39.68	5	40.10	37.50	1	12,707	0.01%
2022/06/15	8	39.93	8	39.83	39.50	0	12,767	0.00%
2022/06/14	8	39.61	6	39.53	39.60	2	12,968	0.02%
2022/06/13	6	40.69	5	40.05	40.05	1	13,235	0.01%
2022/06/10	4	42.35	3	42.20	42.30	1	13,667	0.01%
2022/06/09	20	43.58	0	0.00	43.10	20	14,312	0.14%
2022/06/06	14	45.07	7	45.47	44.50	7	17,329	0.04%
2022/06/01	15	44.86	25	45.09	44.95	-10	17,605	-0.06%
2022/05/31	17	44.70	12	44.96	44.55	5	17,930	0.03%
2022/05/30	12	45.00	12	45.28	44.85	0	18,006	0.00%
2022/05/27	10	44.95	10	45.33	45.10	0	18,173	0.00%
2022/05/26	25	45.22	30	45.55	45.15	-5	18,374	-0.03%
2022/05/25	19	45.09	7	45.48	45.00	12	19,013	0.06%
2022/05/24	0	0.00	12	45.43	45.10	-12	19,477	-0.06%
2022/05/23	16	45.19	70	44.90	44.75	-54	19,728	-0.27%
2022/05/20	17	43.52	17	43.34	43.00	0	19,665	0.00%
2022/05/19	17	42.44	12	42.65	43.00	5	20,738	0.02%
2022/05/18	0	0.00	10	43.30	43.35	-10	21,265	-0.05%
2022/05/17	13	43.14	8	42.80	42.75	5	21,280	0.02%
2022/05/16	21	42.64	26	43.27	43.65	-5	21,284	-0.02%
2022/05/13	10	43.45	5	43.85	43.35	5	21,195	0.02%
2022/05/12	56	44.12	5	45.30	42.75	51	21,177	0.24%
2022/05/11	27	44.69	11	44.66	44.80	16	21,046	0.08%
2022/05/10	4	45.71	13	45.85	45.20	-9	21,060	-0.04%
2022/05/09	13	46.75	9	46.38	44.40	4	20,835	0.02%
2022/05/06	1	45.80	2	46.28	46.25	-1	20,764	0.00%
2022/05/05	1	47.00	32	45.80	46.25	-31	20,663	-0.15%
2022/05/04	1	46.75	3	45.73	45.30	-2	20,480	-0.01%
2022/05/03	3	43.20	3	43.55	44.05	0	20,208	0.00%
2022/04/29	4	44.31	10	44.13	44.50	-6	20,137	-0.03%
2022/04/28	12	43.10	2	43.85	42.45	10	19,944	0.05%
2022/04/27	8	43.57	8	43.87	43.15	0	19,857	0.00%
2022/04/26	37	44.89	6	45.40	43.40	31	19,656	0.16%
2022/04/25	1	45.25	1	44.95	45.25	0	19,467	0.00%
2022/04/22	12	49.15	8	49.39	48.70	4	19,228	0.02%
2022/04/21	8	49.62	54	49.79	49.00	-46	18,969	-0.24%
2022/04/20	82	49.00	48.2	49.44	48.25	33.8	18,197	0.19%
2022/04/19	7	47.46	4	47.95	47.25	3	16,420	0.02%
2022/04/18	5	46.50	5	45.80	45.40	0	15,772	0.00%
2022/04/15	18	46.02	5	46.34	45.60	13	15,688	0.08%
2022/04/14	2	44.10	1	44.55	44.10	1	15,270	0.01%
2022/04/13	0	0.00	1	43.90	43.55	-1	15,274	-0.01%
2022/04/12	5	42.14	5	42.78	42.95	0	15,396	0.00%
2022/04/11	9	43.11	24	42.86	42.65	-15	15,414	-0.10%
2022/04/08	0	0.00	1	41.85	42.90	-1	15,461	-0.01%
2022/04/07	7	42.57	8	41.46	41.00	-1	15,455	-0.01%
2022/04/06	5	43.07	4	42.85	42.80	1	15,481	0.01%
2022/04/01	2	43.35	3	43.67	43.60	-1	15,596	-0.01%
2022/03/31	3	43.60	2	43.45	43.45	1	15,620	0.01%
2022/03/30	28	44.10	37	44.10	44.00	-9	15,630	-0.06%
2022/03/29	0	0.00	2	44.20	44.10	-2	15,639	-0.01%
2022/03/28	0	0.00	5	43.81	44.05	-5	15,700	-0.03%
2022/03/25	39	43.44	12	43.26	43.10	27	15,880	0.17%
2022/03/23	2	45.15	66	45.11	44.90	-64	16,004	-0.40%
2022/03/22	5	45.02	2	45.13	44.90	3	16,094	0.02%
2022/03/21	2	45.20	5	45.27	45.40	-3	16,239	-0.02%
2022/03/18	3	44.87	0	0.00	45.00	3	16,282	0.02%
2022/03/17	15	45.15	65	45.62	45.80	-50	16,302	-0.31%
2022/03/16	56	45.05	3	45.02	44.45	53	16,384	0.32%
2022/03/15	11	46.95	1	45.25	45.20	10	16,604	0.06%
2022/03/14	21	48.56	13	48.92	47.80	8	16,799	0.05%
2022/03/11	20	47.69	17	47.81	48.15	3	16,313	0.02%
2022/03/10	73	48.26	112	48.23	47.10	-39	15,460	-0.25%	大賣/
2022/03/09	35	44.92	25	44.62	45.10	10	14,030	0.07%
2022/03/08	3	41.60	1	41.10	41.00	2	14,081	0.01%
2022/03/07	36	43.58	33	43.91	43.05	3	13,978	0.02%
2022/03/04	29	45.37	33	45.50	45.25	-4	13,893	-0.03%
2022/03/03	53	44.95	19	45.37	44.95	34	13,591	0.25%
2022/03/02	21	44.86	5	45.54	44.50	16	13,513	0.12%
2022/03/01	21	44.48	17	44.89	44.80	4	13,411	0.03%
2022/02/25	10	45.97	11	45.84	44.50	-1	13,260	-0.01%
2022/02/24	114	44.49	110	45.11	43.95	4	12,558	0.03%	大買/大賣/
2022/02/23	17	43.71	22	44.23	44.10	-5	11,928	-0.04%
2022/02/22	21	43.31	16	42.30	41.95	5	11,487	0.04%
2022/02/21	5	46.23	4.5	45.81	43.80	0.5	11,259	0.00%
2022/02/18	3	42.20	3	42.81	44.30	0	10,238	0.00%
2022/02/14	2	39.68	2	39.18	38.95	0	10,035	0.00%
2022/02/11	2	40.20	2	39.93	39.90	0	10,082	0.00%
2022/02/10	4	40.29	4.1	40.01	40.45	-0.1	10,322	0.00%
2022/02/08	0	0.00	1	39.15	38.95	-1	10,534	-0.01%
2022/02/07	12	36.36	2	38.98	39.05	10	10,725	0.09%
2022/01/25	4	35.93	5	35.42	35.30	-1	11,231	-0.01%
2022/01/24	0	0.00	10	36.50	37.05	-10	11,282	-0.09%
2022/01/20	4	38.30	12	38.38	38.50	-8	11,467	-0.07%
2022/01/19	5	39.03	7	38.68	38.45	-2	11,563	-0.02%
2022/01/18	3	39.88	3	39.65	39.65	0	11,669	0.00%
2022/01/14	4	39.96	4	39.95	40.00	0	12,072	0.00%
2022/01/13	2	41.30	0	0.00	40.50	2	12,124	0.02%
2022/01/12	2	40.55	2	40.68	41.20	0	12,267	0.00%
2022/01/11	5	41.39	5	41.19	40.95	0	12,517	0.00%
2022/01/10	32	40.88	2	40.80	40.90	30	12,993	0.23%
2022/01/07	0	42.10	0	0.00	41.90	0	13,083	0.00%
2022/01/06	3	43.83	2	42.95	43.00	1	13,411	0.01%
2022/01/05	7	44.56	7	43.71	43.70	0	13,643	0.00%
2022/01/04	3	43.90	19	44.31	44.65	-16	13,686	-0.12%
2022/01/03	13	43.98	6	43.95	44.20	7	14,030	0.05%
2021/12/28	14	46.34	4	45.90	45.90	10	15,060	0.07%
2021/12/27	0	46.15	3	46.35	46.10	-3	15,409	-0.02%
2021/12/24	1	46.60	0	0.00	46.60	1	15,659	0.01%
2021/12/23	1	47.10	0	0.00	46.85	1	16,080	0.01%
2021/12/22	0	0.00	0	47.80	47.60	0	16,309	0.00%
2021/12/21	12	48.03	3	47.77	48.30	9	16,421	0.05%
2021/12/20	3.1	46.84	3	46.67	46.70	0.1	16,321	0.00%
2021/12/17	3.1	47.24	3	47.00	46.45	0.1	16,507	0.00%
2021/12/16	3	46.70	2	46.40	46.40	1	16,710	0.01%
2021/12/15	3	45.70	3	47.13	46.75	0	16,713	0.00%
2021/12/14	8	45.93	5	44.70	44.70	3	16,837	0.02%
2021/12/13	5	47.61	3	47.07	47.00	2	17,025	0.01%
2021/12/10	6	48.48	4	49.55	48.15	2	17,372	0.01%
2021/12/09	9	52.34	11	50.92	51.00	-2	17,736	-0.01%
2021/12/08	2	50.30	9.2	50.09	50.20	-7.2	17,981	-0.04%
2021/12/07	0	0.00	11	45.30	45.80	-11	17,768	-0.06%
2021/12/06	1	44.05	3	44.08	43.80	-2	18,102	-0.01%
2021/12/03	2	43.60	2	43.28	43.25	0	18,761	0.00%
2021/12/02	34	44.54	23	44.33	44.05	11	19,708	0.06%
2021/12/01	1	42.25	1	42.80	42.45	0	19,899	0.00%
2021/11/30	0	0.00	2	42.35	42.70	-2	20,658	-0.01%
2021/11/29	6	41.29	4	40.75	40.75	2	21,644	0.01%
2021/11/26	2	42.48	1	41.25	41.20	1	22,686	0.00%
2021/11/24	0	0.00	1	43.10	43.60	-1	25,368	0.00%
2021/11/23	4	42.93	4	42.99	42.50	0	25,959	0.00%
2021/11/22	3	42.72	8	43.41	43.15	-5	27,384	-0.02%
2021/11/19	9	42.84	11	42.62	42.40	-2	28,767	-0.01%
2021/11/18	4	42.55	5	43.53	43.00	-1	30,998	0.00%
2021/11/17	18	42.80	13	42.95	43.05	5	31,371	0.02%
2021/11/16	10	43.63	20	44.09	44.20	-10	32,589	-0.03%
2021/11/15	18	42.38	11	42.75	42.70	7	34,574	0.02%
2021/11/12	1	42.00	1	42.60	42.55	0	35,327	0.00%
2021/11/11	12	41.99	9	41.73	41.50	3	35,478	0.01%
2021/11/10	8	43.82	6	43.35	43.35	2	35,594	0.01%
2021/11/09	15	44.20	18	44.58	43.90	-3	35,942	-0.01%
2021/11/08	12	43.98	17	44.35	44.30	-5	35,955	-0.01%
2021/11/05	10	42.56	14	43.04	43.30	-4	36,121	-0.01%
2021/11/04	24	43.85	17	43.23	42.90	7	36,514	0.02%
2021/11/03	13	43.51	9	44.58	43.45	4	37,824	0.01%
2021/11/02	3	41.62	3	41.50	41.10	0	38,083	0.00%
2021/11/01	4	41.30	5	41.12	41.10	-1	38,111	0.00%
2021/10/29	17	40.24	18	40.96	40.80	-1	38,187	0.00%
2021/10/28	14	41.20	14	40.20	40.20	0	38,417	0.00%
2021/10/27	24	41.14	27	40.75	40.65	-3	38,808	-0.01%
2021/10/26	10	41.55	9	41.74	42.00	1	39,488	0.00%
2021/10/25	7	40.80	9.3	42.19	42.00	-2.3	40,330	-0.01%
2021/10/22	29.1	41.96	19	41.03	41.10	10.1	40,941	0.02%
2021/10/21	5.1	43.67	4	43.34	43.30	1.1	41,212	0.00%
2021/10/20	14	44.24	12.1	43.30	43.20	2	41,449	0.00%
2021/10/19	28	44.69	16	44.40	44.10	12	41,844	0.03%
2021/10/18	42	44.58	41	43.92	45.65	1	42,166	0.00%
2021/10/15	8	44.06	8	44.33	44.30	0	42,403	0.00%
2021/10/14	8	43.04	8	44.15	44.20	0	42,793	0.00%
2021/10/13	8	45.03	11	43.64	43.50	-3	42,883	-0.01%
2021/10/12	6	45.78	1.1	45.71	45.90	4.9	44,043	0.01%
2021/10/08	17.1	49.01	17	48.59	48.70	0.1	44,735	0.00%
2021/10/07	2.1	48.93	12	48.29	48.50	-10	45,111	-0.02%
2021/10/06	11	46.60	10	45.03	45.00	1	45,156	0.00%
2021/10/05	7.1	47.75	8	47.96	47.85	-0.9	45,594	0.00%
2021/10/04	0.1	50.20	0	0.00	47.00	0.1	46,100	0.00%
2021/10/01	2	54.20	4	54.15	53.00	-2	47,629	0.00%
2021/09/30	1	55.90	1	57.00	58.40	0	49,158	0.00%
2021/09/29	1	55.80	0	0.00	54.70	1	48,845	0.00%
2021/09/28	8	55.89	7	55.21	55.50	1	48,637	0.00%
2021/09/27	0	0.00	1	58.60	58.20	-1	48,523	0.00%
2021/09/24	1	58.60	2	59.50	58.60	-1	48,505	0.00%
2021/09/23	31	59.52	30	59.01	58.10	1	48,309	0.00%
2021/09/22	2	56.90	3	56.67	57.70	-1	48,010	0.00%
2021/09/17	1	58.00	0	0.00	58.00	1	47,987	0.00%
2021/09/16	3	57.97	2	57.30	57.30	1	47,791	0.00%
2021/09/15	15	58.65	12	59.48	59.20	3	47,790	0.01%
2021/09/14	6	61.08	5	62.08	59.10	1	47,320	0.00%
2021/09/13	20	62.00	19	62.08	61.50	1	47,114	0.00%
2021/09/10	13	60.18	13	60.62	59.80	0	46,563	0.00%
2021/09/09	5	59.80	57.1	60.76	59.90	-52.1	46,502	-0.11%
2021/09/08	15	58.39	22	58.28	60.30	-7	48,879	-0.01%
2021/09/07	22	59.60	26	58.27	57.60	-4	50,797	-0.01%
2021/09/06	67.1	59.57	14.1	56.13	55.80	53	52,497	0.10%
2021/09/03	29	61.85	24	60.92	60.70	5	54,167	0.01%
2021/09/02	29	61.55	40	62.51	63.80	-11	54,218	-0.02%
2021/09/01	46	64.77	59	64.51	61.90	-13	55,198	-0.02%
2021/08/31	29	68.07	26	67.33	67.70	3	54,516	0.01%
2021/08/30	37	67.68	28.1	67.26	67.00	8.9	53,818	0.02%
2021/08/27	34	64.65	28	65.85	64.30	6	52,661	0.01%
2021/08/26	38	66.69	43	67.03	66.60	-5	52,777	-0.01%
2021/08/25	34	63.92	42	64.41	65.70	-8	52,918	-0.02%
2021/08/24	57	63.20	44.3	63.71	63.80	12.7	52,005	0.02%
2021/08/23	2	59.15	57	60.40	60.50	-55	50,543	-0.11%
2021/08/20	33	53.99	38	54.03	55.00	-5	51,324	-0.01%
2021/08/19	124	53.60	129	54.28	51.70	-5	51,051	-0.01%	大買/大賣/
2021/08/18	16	49.32	14	50.52	52.40	2	50,007	0.00%
2021/08/17	14	49.53	15	49.75	47.70	-1	50,557	0.00%
2021/08/16	31	49.48	22	49.10	48.50	9	50,984	0.02%
2021/08/13	25	50.81	24	50.67	49.50	1	51,529	0.00%
2021/08/12	21	49.32	22	49.65	50.30	-1	51,812	0.00%
2021/08/11	37	49.12	35.3	48.66	49.10	1.8	52,430	0.00%
2021/08/10	35	53.04	24	50.77	50.40	11	52,970	0.02%
2021/08/09	57.3	53.68	49	54.36	52.10	8.3	52,740	0.02%
2021/08/06	9	52.17	9	53.34	54.10	0	51,535	0.00%
2021/08/05	8	50.38	8	49.83	49.20	0	51,190	0.00%
2021/08/04	16	51.83	16	50.90	50.90	0	51,652	0.00%
2021/08/03	8	51.28	9	52.02	51.20	-1	53,098	0.00%
2021/08/02	11	49.49	10	50.77	51.00	1	53,338	0.00%
2021/07/30	21	53.92	22	54.50	50.00	-1	54,107	0.00%
2021/07/29	14	52.60	22.3	51.59	54.40	-8.3	53,367	-0.02%
2021/07/28	22	48.20	11.3	49.36	49.50	10.7	52,449	0.02%
2021/07/27	10	49.57	10	46.90	46.50	0	51,673	0.00%
2021/07/26	0	0.00	1	50.10	49.30	-1	51,299	0.00%
2021/07/23	11	51.60	10	51.90	53.50	1	50,976	0.00%
2021/07/22	2	48.53	3	49.65	49.85	-1	50,458	0.00%
2021/07/21	7	55.00	6	55.67	51.70	1	49,923	0.00%
2021/07/20	61	55.05	55	54.63	56.40	6	49,293	0.01%
2021/07/19	10	54.80	10	55.31	55.10	0	48,920	0.00%
2021/07/16	172	57.25	114	58.10	55.00	58	48,672	0.12%	大買/大賣/
2021/07/15	12.2	53.89	18	54.50	55.90	-5.8	47,599	-0.01%
2021/07/14	7	52.78	5	51.63	50.90	2	47,513	0.00%
2021/07/13	3	56.69	8	58.55	54.40	-5	46,883	-0.01%
2021/07/12	3.4	64.54	5	65.06	60.40	-1.6	47,094	0.00%
2021/07/09	35	68.03	31	68.38	62.70	4	46,827	0.01%
2021/07/08	21	70.50	21	71.07	68.30	0	47,679	0.00%
2021/07/07	11	71.33	97.3	71.29	71.10	-86.3	46,134	-0.19%
2021/07/06	26	62.89	3	69.00	69.30	23	44,771	0.05%
2021/07/05	0	0.00	30	60.80	63.00	-30	45,005	-0.07%
2021/07/02	32	68.06	13	72.50	67.50	19	45,037	0.04%
2021/07/01	13.5	68.26	0	0.00	69.00	13.5	45,081	0.03%
2021/06/28	3	65.00	4	62.98	62.20	-1	44,934	0.00%
2021/06/25	15	58.97	27	59.56	59.40	-12	44,861	-0.03%
2021/06/24	28	56.14	21	60.86	60.90	7	44,838	0.02%
2021/06/23	0	0.00	4	62.10	62.10	-4	44,587	-0.01%
2021/06/22	2	68.55	4.9	69.22	68.90	-2.9	44,606	-0.01%
2021/06/21	2	62.75	2.5	63.68	63.80	-0.5	44,233	0.00%
2021/06/18	70	57.54	5.5	57.55	58.00	64.5	45,082	0.14%
2021/06/17	24	51.36	33.5	51.24	52.80	-9.5	45,290	-0.02%
2021/06/16	70	46.97	70.6	46.98	48.05	-0.6	42,907	0.00%
2021/06/15	45	42.02	24.6	42.48	43.70	20.4	40,585	0.05%
2021/06/11	36	39.13	37	39.14	39.75	-1	37,979	0.00%
2021/06/10	23	35.94	25	36.16	36.15	-2	36,106	-0.01%
2021/06/09	5	38.01	5	37.84	36.60	0	35,605	0.00%
2021/06/08	1	36.90	0	0.00	36.90	1	33,536	0.00%
2021/06/07	0	0.00	103	34.12	33.55	-103	33,183	-0.31%	大賣/鉅額交易
2021/06/04	1	37.80	4	35.89	35.45	-3	32,705	-0.01%
2021/06/03	10.3	39.01	12	38.88	38.30	-1.8	32,180	-0.01%
2021/06/02	159	38.26	156.1	39.27	37.70	2.9	31,370	0.01%	大買/大賣/
2021/06/01	23	35.89	23	36.17	36.60	0	29,844	0.00%
2021/05/31	41	35.98	48.1	36.29	35.20	-7.1	29,322	-0.02%
2021/05/28	32	37.39	39	36.80	36.25	-7	28,468	-0.02%
2021/05/27	33	35.91	28	36.46	35.55	5	27,260	0.02%
2021/05/26	26	35.54	49	35.36	34.70	-23	26,202	-0.09%
2021/05/25	88	33.55	66	32.71	33.00	22	25,070	0.09%
2021/05/24	115	32.78	11	32.13	33.25	104	23,739	0.44%	大買/鉅額交易
2021/05/21	9	28.83	8	29.35	30.25	1	23,232	0.00%
2021/05/20	3	28.03	1	29.30	27.50	2	22,566	0.01%
2021/05/19	5	28.61	7	27.67	27.90	-2	22,070	-0.01%
2021/05/18	5	26.06	5	26.50	26.95	0	21,209	0.00%
2021/05/14	13	28.11	139	31.56	27.95	-126	19,953	-0.63%	大賣/鉅額交易
2021/05/13	33	31.25	50	31.29	31.05	-17	19,467	-0.09%
2021/05/12	0	0.00	16	37.65	34.45	-16	19,082	-0.08%
2021/05/11	54	37.91	87	38.44	38.25	-33	18,559	-0.18%
2021/05/10	50	33.76	18	33.43	35.55	32	16,953	0.19%
2021/05/07	116	31.08	5	30.59	32.35	111	16,299	0.68%	大買/鉅額交易
2021/05/06	1	27.60	0	0.00	29.45	1	15,030	0.01%
2021/05/04	0	0.00	1.3	29.00	26.10	-1.3	14,922	-0.01%
2021/05/03	31.3	30.59	31	29.87	29.00	0.3	14,944	0.00%
2021/04/27	0	0.00	0.5	28.39	28.85	-0.5	14,965	0.00%
2021/04/26	18	27.50	52.3	28.35	28.85	-34.3	14,986	-0.23%
2021/04/23	34.8	27.47	27	27.04	27.00	7.8	14,973	0.05%
2021/04/22	22	30.00	5	34.74	30.00	17	15,665	0.11%
2021/04/21	20	32.58	17	33.28	33.30	3	15,530	0.02%
2021/04/20	62	29.68	95	29.30	30.30	-33	15,294	-0.22%
2021/04/19	5	27.25	5.1	27.47	27.55	-0.1	14,488	0.00%
2021/04/16	7	24.49	45.1	24.10	25.05	-38.1	14,367	-0.26%
2021/04/15	2	23.28	11	22.95	22.80	-9	13,506	-0.07%
2021/04/14	114	22.73	70	22.81	23.00	44	13,125	0.34%	大買/
2021/04/13	5	21.21	7.1	20.84	21.65	-2.1	11,426	-0.02%
2021/04/12	19	19.56	27	19.94	19.70	-8	10,992	-0.07%
2021/04/09	11	19.74	0	0.00	18.80	11	10,562	0.10%
2021/04/08	1	19.80	0	0.00	19.65	1	10,215	0.01%
2021/04/07	5	19.20	20	18.58	19.35	-15	10,214	-0.15%
2021/04/06	10	17.90	10	18.35	18.10	0	10,228	0.00%
2021/04/01	6	17.71	5	18.00	18.00	1	10,401	0.01%
2021/03/31	44	17.87	21	18.07	18.00	23	10,538	0.22%
2021/03/30	39	17.80	12	18.31	17.65	27	10,717	0.25%
2021/03/29	22	18.28	25	18.53	18.20	-3	11,215	-0.03%
2021/03/26	26	17.50	25.1	17.20	17.75	1	11,431	0.01%
2021/03/25	2.1	16.59	5	17.30	16.45	-2.9	11,419	-0.03%
2021/03/24	5.1	16.16	0	0.00	17.15	5.1	11,581	0.04%
2021/03/23	37	18.78	10.1	18.58	17.55	27	11,514	0.23%
2021/03/22	56	18.24	56.1	18.57	18.75	-0.1	10,458	0.00%
2021/03/19	8	16.60	31.1	16.71	17.05	-23.1	9,986	-0.23%
2021/03/18	20	14.97	32.1	15.10	15.50	-12.1	9,503	-0.13%
2021/03/17	0	0.00	3	13.95	14.10	-3	9,043	-0.03%
2021/03/16	183	13.61	176	13.50	13.85	7	8,790	0.08%	大買/大賣/
2021/03/15	9	12.33	10	12.36	12.75	-1	8,337	-0.01%
2021/03/08	30	11.67	32	11.76	11.65	-2	7,835	-0.03%
2021/03/05	5	11.55	0	0.00	11.45	5	7,790	0.06%
2021/03/02	0	0.00	1.3	11.57	11.30	-1.3	7,715	-0.02%
2021/02/26	0.1	11.75	0	0.00	11.70	0.1	7,669	0.00%
2021/02/25	2	11.80	1	11.80	11.65	1	7,613	0.01%
2021/02/23	1	12.35	2.1	12.22	11.90	-1.1	7,470	-0.01%
2021/02/22	6.2	12.13	3	12.05	12.10	3.2	7,259	0.04%
2021/02/19	5	12.09	2	11.53	11.50	3	7,117	0.04%
2021/02/18	0	0.00	0.1	11.35	11.35	-0.1	6,852	0.00%
2021/02/17	0.1	10.00	0	0.00	10.35	0.1	6,787	0.00%
2021/02/04	2	10.05	2	9.99	9.94	0	6,759	0.00%
2021/02/03	16	10.00	17	10.01	9.98	-1	6,780	-0.01%
2021/02/02	7.1	10.65	4	10.36	10.35	3.1	7,029	0.04%
2021/01/28	60	10.30	60	10.20	10.25	0	7,253	0.00%
2021/01/27	50	9.99	52	10.22	9.96	-2	7,213	-0.03%
2021/01/26	20	10.15	21	10.25	10.15	-1	7,288	-0.01%
2021/01/25	10	10.61	12	10.72	10.75	-2	7,238	-0.03%
2021/01/22	7	10.32	2	10.35	10.25	5	7,138	0.07%
2021/01/21	3	9.80	0	0.00	9.72	3	7,113	0.04%
2021/01/20	40	10.25	50	10.42	9.56	-10	7,016	-0.14%
2021/01/19	20	10.45	20	10.55	10.45	0	6,930	0.00%
2021/01/15	0	0.00	2	12.65	11.20	-2	6,737	-0.03%
2021/01/14	2	11.95	0	0.00	12.35	2	5,819	0.03%
2021/01/06	0	0.00	33	12.68	12.20	-33	5,345	-0.62%
2021/01/05	0	0.00	15	12.77	13.00	-15	5,299	-0.28%
2021/01/04	0	0.00	1	13.00	13.10	-1	5,336	-0.02%
2020/12/31	0.5	12.55	1	12.90	13.00	-0.5	5,289	-0.01%
2020/12/30	1.5	12.60	10	12.40	12.70	-8.5	5,236	-0.16%
2020/12/29	0	0.00	3	13.97	13.20	-3	5,090	-0.06%
2020/12/28	20	14.40	5.1	14.47	14.50	14.9	4,900	0.30%
2020/12/25	3	13.00	3.1	13.19	13.20	-0.1	4,643	0.00%
2020/12/24	18	12.39	32	12.41	12.40	-14	4,435	-0.32%
2020/12/23	61	10.76	16.2	10.94	11.95	44.8	4,179	1.07%
2020/12/22	36	10.95	10	10.95	10.90	26	3,646	0.71%
2020/12/21	0	0.00	1.2	9.98	9.98	-1.2	3,314	-0.04%
2020/12/18	3	8.96	103.2	8.81	9.08	-100.2	3,239	-3.09%	大賣/
2020/12/16	0	0.00	1	8.20	8.48	-1	2,959	-0.03%
2020/12/15	100	8.50	55	8.39	8.03	45	2,864	1.57%
2020/12/14	130	7.59	100	7.67	7.94	30	2,668	1.12%	大買/
2020/12/11	0	0.00	100	7.33	7.33	-100	2,575	-3.88%
2020/12/10	5	7.68	6	7.52	7.55	-1	2,564	-0.04%
2020/12/09	3	7.89	2	7.70	7.70	1	2,571	0.04%
2020/12/01	0	0.00	2	7.52	7.53	-2	2,731	-0.07%
2020/11/25	0	0.00	129	7.36	7.32	-129	2,833	-4.55%	大賣/鉅額交易
2020/11/18	25	7.19	0	0.00	7.19	25	2,810	0.89%
2020/11/11	100	7.24	12	7.36	7.18	88	2,779	3.17%
2020/11/10	100	7.50	0	0.00	7.20	100	2,747	3.64%
2020/11/09	25	7.47	100	7.34	7.29	-75	2,431	-3.09%
2020/11/06	12	7.20	0	0.00	7.18	12	2,383	0.50%
2020/11/05	0	0.00	60	7.20	7.19	-60	2,383	-2.52%
2020/11/03	30	6.97	0	0.00	6.95	30	2,005	1.50%
2020/10/27	0	0.00	100	7.19	7.19	-100	1,782	-5.61%
2020/10/26	17	7.14	132	7.44	7.39	-115	1,757	-6.54%	大賣/鉅額交易
2020/09/18	15	7.14	0	0.00	7.11	15	1,817	0.83%
2020/09/17	0	0.00	1	7.13	7.12	-1	1,822	-0.05%
2020/09/14	0	0.00	3	7.15	7.05	-3	1,842	-0.16%
2020/09/11	3	7.47	11	7.30	7.23	-8	1,823	-0.44%
2020/09/08	10	8.00	1	8.20	7.85	9	1,773	0.51%
2020/09/07	50	7.43	8	7.63	7.63	42	1,641	2.56%
2020/09/03	150	7.16	10	7.15	7.08	140	1,587	8.82%	大買/鉅額交易
2020/09/02	2	7.11	2	7.17	7.11	0	1,693	0.00%
2020/09/01	110	7.30	2	7.22	7.30	108	1,740	6.21%	大買/鉅額交易
2020/08/31	1	6.98	0	0.00	6.98	1	1,627	0.06%
2020/08/26	22	6.47	1	6.50	6.46	21	1,574	1.33%
2020/08/20	1	6.29	10	6.01	6.02	-9	1,530	-0.59%
2020/08/11	2	6.38	0	0.00	6.32	2	1,502	0.13%
2020/08/10	1	6.20	0	0.00	6.37	1	1,493	0.07%
2020/08/05	1	5.99	0	0.00	5.97	1	1,464	0.07%
2020/08/03	3	5.89	0	0.00	5.89	3	1,467	0.20%
2020/07/31	2	5.85	0	0.00	5.85	2	1,471	0.14%
2020/07/29	4	5.87	0	0.00	5.87	4	1,474	0.27%
2020/07/09	1	6.76	0	0.00	6.65	1	1,525	0.07%
2020/07/06	0	0.00	11	7.05	7.09	-11	1,472	-0.75%
2020/07/03	26	6.99	13	7.01	6.90	13	1,429	0.91%
2020/06/18	20	6.52	0	0.00	6.54	20	1,123	1.78%
2020/06/12	1	5.75	0	0.00	6.21	1	1,048	0.10%
2020/06/09	0	0.00	6	6.66	6.55	-6	984	-0.61%
2020/06/08	20	6.26	6	6.34	6.34	14	853	1.64%
2020/04/16	0	0.00	1	5.36	5.44	-1	456	-0.22%
2020/04/15	1	5.54	0	0.00	5.51	1	452	0.22%
2020/03/19	50	4.63	50	4.63	4.63	0	349	0.00%
2020/03/12	0	0.00	1	6.30	6.40	-1	278	-0.36%
2020/03/06	2	6.79	0	0.00	6.85	2	250	0.80%
2019/11/28	0.6	8.40	0	0.00	8.45	0.6	147	0.40%
2019/07/04	0	0.00	1	8.83	8.83	-1	271	-0.37%
2019/06/11	0	0.00	10	8.38	8.42	-10	328	-3.05%
2019/05/17	5	8.55	0	0.00	8.64	5	375	1.33%
2019/04/22	0	0.00	3	9.44	9.48	-3	403	-0.74%
2019/04/17	0	0.00	0.8	9.49	9.54	-0.8	408	-0.19%
2019/04/15	0	0.00	2	9.68	9.72	-2	404	-0.49%
2019/04/03	0.2	9.60	0	0.00	9.69	0.2	472	0.04%
2019/02/25	0	0.00	0.2	10.40	10.40	-0.2	566	-0.03%
2019/02/13	12	7.17	0	0.00	7.15	12	550	2.18%
2019/01/10	0	0.00	1	7.44	7.41	-1	706	-0.14%
2018/12/26	0	0.00	1	7.38	7.33	-1	796	-0.13%
2018/12/24	0	0.00	3.1	7.45	7.42	-3.1	780	-0.40%
2018/12/19	3	7.75	3	7.67	7.58	0	761	0.00%
2018/12/18	6	7.67	7	7.56	7.58	-1	725	-0.14%
2018/12/17	0	0.00	50	7.45	7.43	-50	704	-7.09%
2018/12/11	3	7.32	0	0.00	7.32	3	689	0.43%
2018/12/03	0	0.00	3	7.65	7.62	-3	678	-0.44%
2018/11/30	1	7.48	0	0.00	7.48	1	668	0.15%
2018/11/29	3	7.55	0	0.00	7.50	3	665	0.45%
2018/11/28	52	7.45	2	7.47	7.66	50	660	7.57%
2018/11/27	1	7.21	0	0.00	7.27	1	621	0.16%
2018/11/26	1	7.22	0	0.00	7.19	1	623	0.16%
2018/11/14	3	7.33	3	7.35	7.30	0	700	0.00%
2018/11/05	0	0.00	25	7.31	7.34	-25	743	-3.36%
2018/10/26	5	7.36	0	0.00	7.34	5	865	0.58%
2018/10/24	0	0.00	1	7.68	7.73	-1	851	-0.12%
2018/10/19	25	8.30	0	0.00	8.24	25	814	3.07%
2018/10/18	1	8.21	0	0.00	8.42	1	760	0.13%
2018/08/20	0.3	7.70	0	0.00	7.72	0.3	854	0.04%
2018/07/13	0	0.00	36	7.25	7.26	-36	764	-4.71%
2018/07/12	36	7.23	0	0.00	7.25	36	763	4.72%
2018/07/11	5	7.22	0	0.00	7.22	5	764	0.65%
2018/06/25	0	0.00	10	7.55	7.56	-10	882	-1.13%
2018/06/22	10	7.48	0	0.00	7.48	10	918	1.09%
2018/06/19	3	7.45	0	0.00	7.41	3	1,291	0.23%
2018/05/07	2	8.09	0	0.00	8.03	2	1,079	0.19%
2018/04/12	1	7.60	0	0.00	7.57	1	1,024	0.10%
2018/04/02	9	7.19	9	7.22	7.20	0	1,093	0.00%
2018/03/27	20	7.30	20	7.28	7.39	0	1,034	0.00%
2018/03/26	0	7.35	0	0.00	7.40	0	987	0.00%
2018/03/23	95	7.25	105.5	7.30	7.17	-10.5	677	-1.55%	大賣/
2018/03/22	30	8.25	30	8.23	7.89	0	515	0.00%
2018/02/07	4	8.70	0	0.00	8.65	4	554	0.72%
2018/01/12	0	0.00	1	9.35	9.32	-1	525	-0.19%
2018/01/08	0.3	9.45	0	0.00	9.53	0.3	510	0.06%
2018/01/05	8	9.42	0	0.00	9.39	8	495	1.62%
2018/01/02	20	9.57	21	9.65	9.54	-1	454	-0.22%