四維航 (5608)-凱基-頭份券商分點個股進出

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
21.35
漲跌
▲0.50
漲幅
+2.40%
成交量
3,155張
產業
上市航運類股
724人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

四維航 (5608)籌碼相關－凱基-頭份券商分點個股進出

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

凱基-頭份券商分點個股進出
凱基-頭份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
2024/06/20	2	21.15	1	21.20	21.15	1	9,020	0.01%
2024/06/19	0	0.00	3	21.35	21.05	-3	8,996	-0.03%
2024/06/18	0	0.00	1	21.20	21.45	-1	8,928	-0.01%
2024/06/17	1	21.15	1	21.20	21.15	0	8,899	0.00%
2024/06/14	1	21.20	0	0.00	21.30	1	8,865	0.01%
2024/06/13	3	20.78	0	0.00	20.70	3	8,797	0.03%
2024/06/12	2	21.80	0	0.00	20.55	2	8,707	0.02%
2024/06/11	29	24.07	5	23.93	22.60	24	8,327	0.29%
2024/06/07	4	24.15	21	24.19	24.20	-17	7,965	-0.21%
2024/06/06	29	24.08	5	24.66	24.20	24	7,763	0.31%
2024/06/05	7	23.41	26	24.01	24.15	-19	7,248	-0.26%
2024/06/04	6	22.58	0	0.00	22.45	6	6,881	0.09%
2024/06/03	1	23.55	1	23.30	22.90	0	6,814	0.00%
2024/05/31	24	23.94	1	24.05	23.15	23	6,685	0.34%
2024/05/30	3	23.65	7	24.04	23.45	-4	6,477	-0.06%
2024/05/29	1	24.30	9	24.39	23.60	-8	6,203	-0.13%
2024/05/28	10	23.65	57	23.12	23.65	-47	5,445	-0.86%
2024/05/27	9	21.66	30	21.73	21.80	-21	4,830	-0.43%
2024/05/22	2	20.93	0	20.80	21.15	2	4,666	0.04%
2024/05/21	10	20.50	0.1	20.85	20.55	9.9	4,653	0.21%
2024/05/15	2	21.80	11	21.70	21.70	-9	4,428	-0.20%
2024/05/14	9	22.14	7.1	22.22	22.00	1.9	4,119	0.05%
2024/05/13	6	21.95	8	21.62	21.35	-2	3,602	-0.06%
2024/05/10	2	20.48	23	20.54	20.75	-21	3,189	-0.66%
2024/05/09	0	0.00	2	20.30	20.30	-2	2,889	-0.07%
2024/05/08	25	19.92	12.2	21.19	19.85	12.9	2,730	0.47%
2024/05/02	2	19.83	0	0.00	19.70	2	2,310	0.09%
2024/04/30	0	0.00	1	20.15	20.10	-1	2,282	-0.04%
2024/04/29	1	19.70	2	19.75	19.55	-1	2,135	-0.05%
2024/04/26	0	0.00	30	19.50	19.35	-30	2,060	-1.46%
2024/04/25	0	18.58	0	0.00	18.60	0	1,981	0.00%
2024/04/24	1	18.80	20	18.80	18.85	-19	1,990	-0.95%
2024/04/22	2	19.10	1	19.15	18.55	1	2,014	0.05%
2024/04/19	11	18.74	11	19.09	18.55	0	1,982	0.00%
2024/04/17	2	18.45	0	0.00	18.45	2	1,895	0.11%
2024/04/15	0	0.00	1	19.75	19.30	-1	1,958	-0.05%
2024/04/12	0	0.00	2	19.30	19.45	-2	1,975	-0.10%
2024/04/10	2	18.60	2	18.60	18.55	0	2,156	0.00%
2024/04/03	0	18.60	0	0.00	18.35	0	2,287	0.00%
2024/04/02	2	18.50	0	0.00	18.45	2	2,310	0.09%
2024/04/01	0	0.00	2	18.60	18.60	-2	2,362	-0.08%
2024/03/28	0	18.60	0	0.00	18.40	0	2,567	0.00%
2024/03/27	0	18.66	0	0.00	18.45	0	2,659	0.00%
2024/03/26	0	18.70	0	0.00	18.55	0	2,817	0.00%
2024/03/25	50	19.00	2	19.05	19.05	48	2,837	1.69%
2024/03/21	0.1	19.10	0	0.00	19.05	0.1	3,085	0.00%
2024/03/19	3	19.52	0	0.00	19.45	3	3,173	0.09%
2024/03/13	0	0.00	0.3	19.50	19.40	-0.3	3,451	-0.01%
2024/03/12	0	0.00	2	19.95	19.85	-2	3,653	-0.05%
2024/03/05	1	19.90	0	0.00	20.10	1	6,441	0.02%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/02/29	0	0.00	3	20.03	20.10	-3	7,190	-0.04%
2024/02/26	1	19.95	0	0.00	19.80	1	7,127	0.01%
2024/02/23	1	19.80	0	0.00	19.65	1	7,108	0.01%
2024/02/22	0	0.00	2	20.00	20.10	-2	7,088	-0.03%
2024/02/21	2	20.25	0.4	20.10	20.05	1.6	7,042	0.02%
2024/02/20	0	0.00	1	19.65	19.70	-1	6,968	-0.01%
2024/02/19	2	19.33	0	0.00	19.40	2	6,946	0.03%
2024/02/16	2	19.30	3	19.30	19.20	-1	6,943	-0.01%
2024/02/01	2	19.60	0	0.00	19.55	2	6,923	0.03%
2024/01/31	0	0.00	4	19.30	19.40	-4	6,913	-0.06%
2024/01/25	5	19.63	0	0.00	19.40	5	6,925	0.07%
2024/01/24	1	19.80	1	20.10	19.70	0	6,922	0.00%
2024/01/23	3	19.65	3	19.83	19.60	0	6,912	0.00%
2024/01/12	4	20.00	0	0.00	20.00	4	6,861	0.06%
2024/01/10	1	19.80	0	0.00	19.80	1	6,925	0.01%
2024/01/09	10	20.40	0	0.00	20.30	10	6,893	0.15%
2024/01/08	40	21.30	40	21.70	21.30	0	6,839	0.00%
2024/01/05	42	21.40	40	21.80	21.70	2	6,793	0.03%
2024/01/04	41	21.55	42	21.46	21.55	-1	6,685	-0.01%
2024/01/03	1	21.15	3	20.95	20.95	-2	6,539	-0.03%
2024/01/02	4	21.14	10	21.40	20.75	-6	6,532	-0.09%
2023/12/28	13	20.68	0	0.00	20.55	13	6,461	0.20%
2023/12/26	40	21.10	0	0.00	20.95	40	6,427	0.62%
2023/12/25	1	21.40	0	0.00	20.40	1	6,355	0.02%
2023/12/22	1	21.90	20	22.00	21.90	-19	6,274	-0.30%
2023/12/21	40	22.00	20	22.25	22.10	20	6,181	0.32%
2023/12/20	1	21.20	0	0.00	21.45	1	6,018	0.02%
2023/12/19	6	21.63	0	0.00	21.40	6	5,989	0.10%
2023/12/18	1	21.50	0	0.00	21.70	1	5,966	0.02%
2023/12/15	1	21.25	0	0.00	21.25	1	5,984	0.02%
2023/12/14	0	0.00	1	21.65	21.10	-1	6,033	-0.02%
2023/12/12	1	21.85	0	0.00	21.65	1	6,318	0.02%
2023/12/11	0.4	22.00	0	0.00	22.00	0.4	6,362	0.01%
2023/12/08	4	22.23	6	22.13	22.15	-2	6,290	-0.03%
2023/12/07	4	22.83	0	0.00	22.50	4	6,127	0.07%
2023/12/06	2	23.73	5	24.00	23.55	-3	5,917	-0.05%
2023/12/05	18	24.30	17	24.27	24.00	1	5,593	0.02%
2023/12/04	5	22.10	8	23.11	23.35	-3	4,171	-0.07%
2023/12/01	3	20.78	4	21.18	21.25	-1	3,637	-0.03%
2023/11/30	0	0.00	12	20.53	19.95	-12	3,249	-0.37%
2023/11/29	3	19.93	0	0.00	19.80	3	3,115	0.10%
2023/11/28	0	0.00	12	19.67	20.20	-12	2,523	-0.48%
2023/11/27	1	18.45	0	0.00	18.40	1	2,339	0.04%
2023/11/17	0	0.00	1	18.05	18.00	-1	2,569	-0.04%
2023/11/15	1	17.60	0	0.00	17.65	1	3,188	0.03%
2023/11/13	0	0.00	3	17.50	17.30	-3	3,343	-0.09%
2023/11/10	0	0.00	3	17.65	17.60	-3	3,337	-0.09%
2023/11/09	0	0.00	3	17.75	17.75	-3	3,359	-0.09%
2023/10/18	10	18.30	0	0.00	18.55	10	3,807	0.26%
2023/10/17	10	18.50	0.1	18.75	18.55	9.9	3,792	0.26%
2023/10/16	0	0.00	10	18.64	18.70	-10	3,798	-0.26%
2023/09/27	260	20.07	260	19.65	19.65	0	3,860	0.00%	大買/大賣/
2023/09/25	0	0.00	1	19.80	19.85	-1	3,897	-0.03%
2023/09/22	1	19.80	0	0.00	19.90	1	3,917	0.03%
2023/09/21	0	20.05	1	19.95	20.00	-1	3,909	-0.03%
2023/09/19	1	20.55	0	0.00	20.65	1	3,679	0.03%
2023/09/18	0	0.00	10	20.80	20.55	-10	3,597	-0.28%
2023/09/15	0.1	20.75	0	0.00	20.55	0.1	3,512	0.00%
2023/09/14	25	19.57	25	19.79	19.75	0	3,182	0.00%
2023/09/01	0	0.00	1	19.15	19.05	-1	3,170	-0.03%
2023/08/30	1	19.35	0	0.00	19.25	1	3,199	0.03%
2023/08/28	0	0.00	1	19.10	19.15	-1	3,217	-0.03%
2023/08/24	0	0.00	2	19.70	19.70	-2	3,164	-0.06%
2023/08/23	2	20.40	0	0.00	20.25	2	3,126	0.06%
2023/08/22	1	19.75	2	20.45	20.45	-1	3,054	-0.03%
2023/08/21	11	20.37	0	0.00	20.10	11	2,924	0.38%
2023/08/18	0	0.00	0.7	20.40	20.40	-0.7	2,443	-0.03%
2023/08/11	33	18.15	33	18.10	18.10	0	2,244	0.00%
2023/08/10	0	0.00	2.3	18.71	18.70	-2.3	2,124	-0.11%
2023/07/28	4	20.30	0	0.00	20.00	4	2,149	0.19%
2023/07/27	1	19.65	0	0.00	19.70	1	2,062	0.05%
2023/07/19	0.6	20.55	0	0.00	20.10	0.6	1,989	0.03%
2023/07/17	15.1	22.54	0	0.00	22.45	15.1	1,979	0.76%
2023/07/10	0	0.00	2	22.90	22.75	-2	2,026	-0.10%
2023/07/05	0	0.00	5	23.40	23.40	-5	2,125	-0.24%
2023/07/03	1	23.80	0	0.00	23.50	1	2,209	0.05%
2023/06/30	5	22.90	0	0.00	22.90	5	2,191	0.23%
2023/06/16	30	23.75	30	23.75	23.75	0	2,554	0.00%
2023/06/14	54	23.65	54	23.65	23.65	0	2,633	0.00%
2023/06/08	3	23.57	2.3	23.52	23.55	0.7	3,264	0.02%
2023/06/06	5	23.35	5	23.15	23.15	0	3,690	0.00%
2023/06/01	0	0.00	1	22.50	22.50	-1	4,484	-0.02%
2023/05/26	1	23.10	0	0.00	23.00	1	8,096	0.01%
2023/05/25	1	23.65	0	0.00	23.50	1	8,546	0.01%
2023/05/23	0	0.00	1	23.85	23.85	-1	8,694	-0.01%
2023/05/19	1	23.65	0	0.00	23.50	1	8,705	0.01%
2023/05/17	1	23.80	0	0.00	23.75	1	8,721	0.01%
2023/05/12	0	0.00	5	23.45	23.75	-5	8,843	-0.06%
2023/05/11	0	0.00	3	23.60	23.65	-3	8,862	-0.03%
2023/04/28	0	0.00	4	25.10	25.10	-4	9,074	-0.04%
2023/04/18	0	0.00	1	26.75	26.75	-1	9,138	-0.01%
2023/04/14	1	26.70	10	27.00	27.10	-9	9,195	-0.10%
2023/04/13	1	26.85	0	0.00	26.85	1	9,191	0.01%
2023/04/10	5	27.69	0	0.00	27.10	5	9,280	0.05%
2023/04/07	8	26.93	5	26.90	27.25	3	9,327	0.03%
2023/04/06	0	0.00	1	26.80	26.60	-1	9,454	-0.01%
2023/03/31	0	0.00	4	26.30	26.30	-4	9,552	-0.04%
2023/03/29	0.8	26.40	0	0.00	26.30	0.8	10,589	0.01%
2023/03/28	1	26.60	2	26.75	26.45	-1	10,780	-0.01%
2023/03/27	1	26.85	0	0.00	27.05	1	10,957	0.01%
2023/03/23	2	26.50	3	26.50	26.20	-1	11,589	-0.01%
2023/03/22	1	27.50	0	0.00	27.10	1	11,652	0.01%
2023/03/15	3	28.47	2	29.30	28.10	1	11,814	0.01%
2023/03/14	2	28.33	0	0.00	28.55	2	11,682	0.02%
2023/03/10	126	29.49	121	28.47	28.65	5	11,695	0.04%	大買/大賣/
2023/03/09	1	29.65	4	29.45	29.45	-3	11,772	-0.03%
2023/03/08	4	29.26	185	29.74	29.20	-181	11,774	-1.54%	大賣/鉅額交易
2023/03/07	2	30.10	5	30.30	30.15	-3	11,672	-0.03%
2023/03/06	15	30.33	15	30.28	30.50	0	11,831	0.00%
2023/03/03	4	29.64	69	30.16	30.80	-65	11,762	-0.55%
2023/03/02	48	29.65	23	29.68	29.70	25	11,512	0.22%
2023/03/01	56	29.15	23	28.61	28.40	33	10,692	0.31%
2023/02/24	175	27.33	13	26.97	28.60	162	9,782	1.66%	大買/鉅額交易
2023/02/23	22	25.84	17	26.28	26.10	5	8,677	0.06%
2023/02/22	8	24.74	4	24.85	24.60	4	8,298	0.05%
2023/02/20	0	0.00	1	24.00	23.95	-1	8,417	-0.01%
2023/02/10	0	0.00	4	24.15	24.05	-4	9,472	-0.04%
2023/02/09	82	24.70	80	24.51	24.50	2	9,676	0.02%
2023/02/06	0	0.00	2	24.93	24.85	-2	9,893	-0.02%
2023/02/03	6	25.58	0	0.00	25.25	6	9,994	0.06%
2023/02/02	4	25.13	0	0.00	25.20	4	9,867	0.04%
2023/02/01	0	0.00	1	25.00	25.05	-1	9,828	-0.01%
2023/01/31	0	0.00	2	24.85	24.95	-2	9,801	-0.02%
2023/01/30	1	24.50	2	24.45	24.60	-1	9,787	-0.01%
2023/01/12	1	24.20	0	0.00	24.05	1	9,746	0.01%
2023/01/11	2	24.40	0	0.00	24.20	2	9,747	0.02%
2023/01/04	1	24.45	2	24.55	24.35	-1	9,848	-0.01%
2023/01/03	2	24.98	1	25.00	25.00	1	9,807	0.01%
2022/12/29	2	25.03	10.5	24.81	25.05	-8.5	9,871	-0.09%
2022/12/28	10	25.50	0	0.00	25.05	10	9,954	0.10%
2022/12/26	3	25.57	1	25.60	25.60	2	9,946	0.02%
2022/12/23	10	26.35	4	26.48	26.45	6	9,782	0.06%
2022/12/22	144	27.12	263	26.99	26.65	-119	9,662	-1.23%	大買/大賣/鉅額交易
2022/12/21	3.5	25.93	2	26.25	26.25	1.5	8,896	0.02%
2022/12/20	0	0.00	2	25.50	25.45	-2	8,722	-0.02%
2022/12/19	98	26.54	96	25.35	25.35	2	8,595	0.02%
2022/12/16	72	25.95	80	26.28	26.25	-8	8,458	-0.09%
2022/12/15	0	0.00	5	25.75	25.65	-5	8,039	-0.06%
2022/12/14	5	24.65	9	24.53	24.70	-4	8,006	-0.05%
2022/12/13	15	25.71	5	25.95	25.60	10	7,850	0.13%
2022/12/12	3	25.60	0	0.00	25.45	3	7,823	0.04%
2022/12/09	5	25.70	0	0.00	26.00	5	7,872	0.06%
2022/12/07	173	25.34	178	25.10	25.10	-5	7,959	-0.06%	大買/大賣/
2022/12/06	0	0.00	5	25.20	25.15	-5	7,863	-0.06%
2022/12/05	12	25.70	0	0.00	25.60	12	7,800	0.15%
2022/12/02	1	25.80	0	0.00	25.80	1	7,704	0.01%
2022/12/01	0	0.00	15.8	26.42	26.15	-15.8	7,618	-0.21%
2022/11/30	20	25.15	20	25.10	25.10	0	7,320	0.00%
2022/11/29	1	24.50	0	0.00	25.25	1	7,262	0.01%
2022/11/28	258	25.11	258	24.80	24.80	0	7,178	0.00%	大買/大賣/
2022/11/25	19	24.89	6	24.75	24.80	13	6,882	0.19%
2022/11/24	231	24.16	226	23.95	23.95	5	6,605	0.08%	大買/大賣/
2022/11/18	0	0.00	1	24.20	24.20	-1	6,163	-0.02%
2022/11/15	24	25.01	20	24.95	24.95	4	5,867	0.07%
2022/11/14	120	24.06	2	23.78	24.50	118	5,499	2.15%	大買/鉅額交易
2022/11/11	2	23.70	0	0.00	22.90	2	5,274	0.04%
2022/11/07	0	0.00	2	22.95	23.50	-2	5,072	-0.04%
2022/11/04	3	22.08	1	22.45	22.10	2	4,849	0.04%
2022/11/03	2	21.60	0	0.00	21.60	2	4,732	0.04%
2022/10/26	0	0.00	1	24.15	23.90	-1	4,657	-0.02%
2022/10/21	0	0.00	1	24.50	23.90	-1	4,699	-0.02%
2022/10/20	1	24.40	2	24.25	24.40	-1	4,703	-0.02%
2022/10/19	0	0.00	1	24.80	24.85	-1	4,701	-0.02%
2022/10/18	2	24.95	1	25.00	24.75	1	4,725	0.02%
2022/10/17	2	24.05	1	24.20	24.65	1	4,804	0.02%
2022/10/13	0	0.00	5	24.55	24.10	-5	4,966	-0.10%
2022/10/05	7	27.61	0	0.00	27.80	7	4,976	0.14%
2022/10/04	1	26.50	1	26.70	27.05	0	4,909	0.00%
2022/10/03	0	0.00	1	24.85	25.10	-1	4,834	-0.02%
2022/09/30	1	24.35	1	23.65	24.45	0	4,871	0.00%
2022/09/26	1	26.60	0	0.00	26.60	1	4,929	0.02%
2022/09/23	0	0.00	1	28.60	28.65	-1	4,933	-0.02%
2022/09/22	1	28.00	0	0.00	28.15	1	4,893	0.02%
2022/09/19	10	27.41	0	0.00	27.40	10	4,889	0.20%
2022/09/16	0	0.00	2	28.25	29.00	-2	4,918	-0.04%
2022/09/15	8	28.44	2	28.15	28.40	6	4,890	0.12%
2022/09/14	0	0.00	1	26.10	27.15	-1	4,792	-0.02%
2022/09/13	3	26.82	0	0.00	26.70	3	4,781	0.06%
2022/09/12	3	27.22	6.3	27.35	27.05	-3.3	4,898	-0.07%
2022/09/07	0	0.00	3	26.55	26.90	-3	4,965	-0.06%
2022/09/06	3	26.90	3	27.15	27.15	0	4,974	0.00%
2022/09/05	0	0.00	1	26.60	26.10	-1	4,966	-0.02%
2022/09/02	3	26.90	0	0.00	26.20	3	5,028	0.06%
2022/08/31	1	27.90	3	28.30	28.25	-2	5,093	-0.04%
2022/08/29	3	28.40	0	0.00	28.30	3	5,086	0.06%
2022/08/26	10	30.50	2	30.65	30.40	8	5,111	0.16%
2022/08/23	10	30.85	3	30.60	30.50	7	5,313	0.13%
2022/08/22	3	30.65	0	0.00	30.70	3	5,367	0.06%
2022/08/19	2	31.90	1	32.05	31.85	1	5,425	0.02%
2022/08/18	0	0.00	3	32.40	32.35	-3	5,535	-0.05%
2022/08/17	0	0.00	20	31.90	31.90	-20	5,699	-0.35%
2022/08/16	23	31.24	20	31.40	31.15	3	5,937	0.05%
2022/08/15	3	31.55	13	31.84	32.10	-10	6,298	-0.16%
2022/08/12	5	32.06	4	32.03	32.15	1	6,355	0.02%
2022/08/11	5	31.76	0	0.00	31.30	5	6,388	0.08%
2022/08/05	10	30.50	0	0.00	30.50	10	6,694	0.15%
2022/08/04	0	0.00	1	29.75	29.85	-1	6,843	-0.01%
2022/08/03	2	30.05	0	0.00	30.05	2	6,942	0.03%
2022/08/01	3	31.90	1	31.45	31.90	2	7,446	0.03%
2022/07/29	1	31.60	0	0.00	31.55	1	7,651	0.01%
2022/07/22	0	0.00	1	32.75	32.40	-1	8,659	-0.01%
2022/07/21	0	0.00	3	32.75	32.25	-3	8,824	-0.03%
2022/07/20	1	31.05	0	0.00	31.05	1	8,884	0.01%
2022/07/19	4	33.36	7	33.17	33.30	-3	9,059	-0.03%
2022/07/18	6	31.90	0	0.00	31.95	6	9,250	0.06%
2022/07/08	1	32.80	2	32.73	32.75	-1	13,146	-0.01%
2022/07/07	0	0.00	1	31.50	31.60	-1	13,115	-0.01%
2022/07/01	1	30.00	2	31.45	29.30	-1	13,082	-0.01%
2022/06/30	2	32.55	0	0.00	31.45	2	13,010	0.02%
2022/06/29	1	32.70	6	32.98	32.75	-5	12,971	-0.04%
2022/06/28	5	34.05	0	0.00	33.80	5	12,960	0.04%
2022/06/27	1	34.20	5	34.70	34.65	-4	12,946	-0.03%
2022/06/24	6	32.44	2	32.48	32.30	4	12,844	0.03%
2022/06/23	2	32.13	2	32.18	31.90	0	12,823	0.00%
2022/06/21	10	34.25	11	34.53	34.80	-1	12,780	-0.01%
2022/06/20	1	35.50	2	34.90	34.00	-1	12,761	-0.01%
2022/06/17	0	0.00	3	37.80	37.65	-3	12,687	-0.02%
2022/06/16	11	37.50	0	0.00	37.50	11	12,707	0.09%
2022/06/15	0	0.00	40	39.80	39.50	-40	12,767	-0.31%
2022/06/14	41.1	39.46	0	0.00	39.60	41.1	12,968	0.32%
2022/06/13	1	40.40	0	0.00	40.05	1	13,235	0.01%
2022/06/10	0	0.00	10	42.15	42.30	-10	13,667	-0.07%
2022/06/09	10	43.05	22	43.26	43.10	-12	14,312	-0.08%
2022/06/08	0	0.00	2	45.00	44.35	-2	15,286	-0.01%
2022/06/07	0	0.00	10	44.65	44.60	-10	16,911	-0.06%
2022/06/06	10	44.50	14	45.36	44.50	-4	17,329	-0.02%
2022/06/02	15	44.97	10	44.95	44.95	5	17,409	0.03%
2022/06/01	11	44.96	10	44.70	44.95	1	17,605	0.01%
2022/05/31	23	44.66	23	45.32	44.55	0	17,930	0.00%
2022/05/30	10	44.85	1	45.00	44.85	9	18,006	0.05%
2022/05/26	10	45.15	20	45.58	45.15	-10	18,374	-0.05%
2022/05/25	277	45.97	268	45.05	45.00	9	19,013	0.05%	大買/大賣/
2022/05/24	36	45.56	46	45.54	45.10	-10	19,477	-0.05%
2022/05/23	29	44.87	36	44.95	44.75	-7	19,728	-0.04%
2022/05/20	31	43.31	30	44.10	43.00	1	19,665	0.01%
2022/05/17	1	44.05	2	43.00	42.75	-1	21,280	0.00%
2022/05/16	1	43.65	2	43.05	43.65	-1	21,284	0.00%
2022/05/13	30	43.40	2	43.85	43.35	28	21,195	0.13%
2022/05/12	3	44.20	3.1	43.84	42.75	-0.1	21,177	0.00%
2022/05/11	1	44.80	0	0.00	44.80	1	21,046	0.00%
2022/05/10	43	45.83	40	45.18	45.20	3	21,060	0.01%
2022/05/09	2	46.95	3	44.40	44.40	-1	20,835	0.00%
2022/05/06	2	46.13	0	0.00	46.25	2	20,764	0.01%
2022/05/05	5	45.90	5.1	45.95	46.25	-0.1	20,663	0.00%
2022/05/04	2	45.30	4	46.28	45.30	-2	20,480	-0.01%
2022/05/03	1	44.05	0	0.00	44.05	1	20,208	0.00%
2022/04/29	101	44.49	101	44.51	44.50	0	20,137	0.00%	大買/大賣/
2022/04/28	5	42.70	5	43.75	42.45	0	19,944	0.00%
2022/04/27	1	43.35	1	43.30	43.15	0	19,857	0.00%
2022/04/26	1	43.85	2	44.20	43.40	-1	19,656	-0.01%
2022/04/25	13	45.41	1	45.60	45.25	12	19,467	0.06%
2022/04/22	5	48.86	0	0.00	48.70	5	19,228	0.03%
2022/04/21	213	49.89	226	49.05	49.00	-13	18,969	-0.07%	大買/大賣/
2022/04/20	199	48.92	188.5	51.83	48.25	10.5	18,197	0.06%	大買/大賣/
2022/04/19	13	48.23	33.2	47.05	47.25	-20.2	16,420	-0.12%
2022/04/18	10	45.40	3	46.28	45.40	7	15,772	0.04%
2022/04/15	7	45.98	4	46.31	45.60	3	15,688	0.02%
2022/04/14	1	44.30	20	44.35	44.10	-19	15,270	-0.12%
2022/04/13	21	43.84	0	0.00	43.55	21	15,274	0.14%
2022/04/12	2	42.15	2	42.70	42.95	0	15,396	0.00%
2022/04/08	0	0.00	1	42.95	42.90	-1	15,461	-0.01%
2022/04/07	0	0.00	3	42.30	41.00	-3	15,455	-0.02%
2022/04/06	1	43.05	1	42.85	42.80	0	15,481	0.00%
2022/04/01	2	43.20	2	43.60	43.60	0	15,596	0.00%
2022/03/31	2	43.95	2.1	43.46	43.45	-0.1	15,620	0.00%
2022/03/30	4	44.13	5	44.04	44.00	-1	15,630	-0.01%
2022/03/29	4	44.40	4	44.10	44.10	0	15,639	0.00%
2022/03/28	2.5	43.27	2	44.05	44.05	0.5	15,700	0.00%
2022/03/25	2	43.10	1	43.10	43.10	1	15,880	0.01%
2022/03/24	6	44.93	10	44.50	44.45	-4	15,869	-0.03%
2022/03/23	4	45.20	4	44.90	44.90	0	16,004	0.00%
2022/03/22	4	45.30	9.4	44.94	44.90	-5.4	16,094	-0.03%
2022/03/21	6	45.17	4.2	45.39	45.40	1.8	16,239	0.01%
2022/03/18	6	45.05	6	44.92	45.00	0	16,282	0.00%
2022/03/17	0	0.00	1	45.80	45.80	-1	16,302	-0.01%
2022/03/16	3	44.93	2	46.05	44.45	1	16,384	0.01%
2022/03/15	11	46.25	5	45.62	45.20	6	16,604	0.04%
2022/03/14	2	48.80	2.3	47.89	47.80	-0.3	16,799	0.00%
2022/03/11	35	47.81	35	48.16	48.15	0	16,313	0.00%
2022/03/10	55.2	47.44	77.5	47.96	47.10	-22.3	15,460	-0.14%
2022/03/09	15	43.43	15	42.35	45.10	0	14,030	0.00%
2022/03/08	5	42.30	0	0.00	41.00	5	14,081	0.04%
2022/03/07	5	43.97	11	43.74	43.05	-6	13,978	-0.04%
2022/03/04	50	45.57	31	45.51	45.25	19	13,893	0.14%
2022/03/03	12	45.00	10	45.30	44.95	2	13,591	0.01%
2022/03/02	0	0.00	2	45.20	44.50	-2	13,513	-0.01%
2022/03/01	16	44.87	7	44.58	44.80	9	13,411	0.07%
2022/02/25	8	45.65	9	45.57	44.50	-1	13,260	-0.01%
2022/02/24	14	44.87	12	45.14	43.95	2	12,558	0.02%
2022/02/23	28	44.66	36	44.22	44.10	-8	11,928	-0.07%
2022/02/22	14	42.35	2	42.40	41.95	12	11,487	0.10%
2022/02/21	22	45.79	18	46.37	43.80	4	11,259	0.04%
2022/02/18	27	41.94	23	42.16	44.30	4	10,238	0.04%
2022/02/17	0.5	40.75	0	0.00	40.30	0.5	9,889	0.01%
2022/02/16	3	41.00	0	0.00	41.00	3	9,903	0.03%
2022/02/14	0	0.00	1	39.75	38.95	-1	10,035	-0.01%
2022/02/11	0	0.00	10	39.95	39.90	-10	10,082	-0.10%
2022/02/09	2.1	38.95	0	0.00	39.20	2.1	10,424	0.02%
2022/02/08	15	39.62	7	39.09	38.95	8	10,534	0.08%
2022/02/07	1	38.70	3	38.48	39.05	-2	10,725	-0.02%
2022/01/26	1	36.00	0	0.00	35.60	1	11,122	0.01%
2022/01/25	1	35.30	1.3	36.15	35.30	-0.3	11,231	0.00%
2022/01/24	1	36.40	1	36.05	37.05	0	11,282	0.00%
2022/01/21	4	37.16	0	0.00	36.70	4	11,408	0.04%
2022/01/19	3	38.77	0	0.00	38.45	3	11,563	0.03%
2022/01/14	0	0.00	0.3	39.90	40.00	-0.3	12,072	0.00%
2022/01/13	1	40.70	0	0.00	40.50	1	12,124	0.01%
2022/01/12	3	40.72	2	40.75	41.20	1	12,267	0.01%
2022/01/11	0	0.00	1	40.95	40.95	-1	12,517	-0.01%
2022/01/10	1.9	40.90	1	41.00	40.90	0.9	12,993	0.01%
2022/01/05	1.3	43.87	3	44.32	43.70	-1.7	13,643	-0.01%
2022/01/03	3	44.23	17	43.91	44.20	-14	14,030	-0.10%
2021/12/30	0	0.00	1	45.10	45.20	-1	14,555	-0.01%
2021/12/29	4	45.65	1	45.15	45.40	3	14,770	0.02%
2021/12/28	10	47.01	0	0.00	45.90	10	15,060	0.07%
2021/12/27	1	46.45	0	0.00	46.10	1	15,409	0.01%
2021/12/23	7	47.22	4.3	46.91	46.85	2.7	16,080	0.02%
2021/12/21	0	0.00	2	47.40	48.30	-2	16,421	-0.01%
2021/12/16	1	46.50	3.3	46.79	46.40	-2.3	16,710	-0.01%
2021/12/14	0	44.80	0	0.00	44.70	0	16,837	0.00%
2021/12/13	1	47.60	0.3	47.40	47.00	0.7	17,025	0.00%
2021/12/10	2	49.28	0.4	48.85	48.15	1.6	17,372	0.01%
2021/12/09	1	52.20	3	51.33	51.00	-2	17,736	-0.01%
2021/12/08	4.5	49.67	9	50.13	50.20	-4.5	17,981	-0.03%
2021/12/07	0.5	45.52	4	45.00	45.80	-3.5	17,768	-0.02%
2021/12/06	1	43.80	4	43.96	43.80	-3	18,102	-0.02%
2021/12/03	5	43.82	0	0.00	43.25	5	18,761	0.03%
2021/12/02	5	44.67	13	43.31	44.05	-8	19,708	-0.04%
2021/12/01	0	0.00	1	42.65	42.45	-1	19,899	-0.01%
2021/11/30	1	42.35	0	0.00	42.70	1	20,658	0.00%
2021/11/29	2	40.80	1	41.95	40.75	1	21,644	0.00%
2021/11/26	6	41.20	2	42.83	41.20	4	22,686	0.02%
2021/11/25	1	43.30	0	0.00	42.85	1	23,768	0.00%
2021/11/24	0	0.00	3	43.85	43.60	-3	25,368	-0.01%
2021/11/23	1	43.00	0	0.00	42.50	1	25,959	0.00%
2021/11/22	5	42.60	5	43.40	43.15	0	27,384	0.00%
2021/11/19	2	42.60	0	0.00	42.40	2	28,767	0.01%
2021/11/18	2	43.00	0	0.00	43.00	2	30,998	0.01%
2021/11/17	9	43.37	6	43.20	43.05	3	31,371	0.01%
2021/11/16	2	42.95	11	44.40	44.20	-9	32,589	-0.03%
2021/11/15	7	42.24	7	42.48	42.70	0	34,574	0.00%
2021/11/12	1	41.90	1	42.60	42.55	0	35,327	0.00%
2021/11/11	1	41.70	0	0.00	41.50	1	35,478	0.00%
2021/11/10	1	43.70	0	0.00	43.35	1	35,594	0.00%
2021/11/09	14	44.26	20.1	44.68	43.90	-6.1	35,942	-0.02%
2021/11/08	7.1	44.12	6.5	44.04	44.30	0.6	35,955	0.00%
2021/11/05	3	42.97	1	42.95	43.30	2	36,121	0.01%
2021/11/04	23	44.15	1	44.80	42.90	22	36,514	0.06%
2021/11/03	0.5	44.40	2	44.08	43.45	-1.5	37,824	0.00%
2021/11/02	0	0.00	2	41.75	41.10	-2	38,083	-0.01%
2021/11/01	4	41.30	4	41.36	41.10	0	38,111	0.00%
2021/10/29	5	40.42	3.3	40.72	40.80	1.7	38,187	0.00%
2021/10/27	4.3	40.96	4	41.00	40.65	0.3	38,808	0.00%
2021/10/26	6	41.91	6	41.45	42.00	0	39,488	0.00%
2021/10/22	9	41.57	10	41.53	41.10	-1	40,941	0.00%
2021/10/21	2	43.95	2	43.60	43.30	0	41,212	0.00%
2021/10/20	4	44.34	4	44.26	43.20	0	41,449	0.00%
2021/10/19	8	44.99	7	44.99	44.10	1	41,844	0.00%
2021/10/18	17	44.68	16	44.16	45.65	1	42,166	0.00%
2021/10/15	8	44.46	8.4	43.92	44.30	-0.4	42,403	0.00%
2021/10/14	3	44.77	3	44.63	44.20	0	42,793	0.00%
2021/10/13	3	46.70	3	46.38	43.50	0	42,883	0.00%
2021/10/12	8	45.79	9	46.32	45.90	-1	44,043	0.00%
2021/10/08	5.1	49.00	4.3	48.42	48.70	0.8	44,735	0.00%
2021/10/07	13	48.52	13.3	47.60	48.50	-0.2	45,111	0.00%
2021/10/06	8.1	46.70	8	45.38	45.00	0.1	45,156	0.00%
2021/10/05	4	47.51	24	47.01	47.85	-20	45,594	-0.04%
2021/10/04	27.2	49.07	5	47.00	47.00	22.2	46,100	0.05%
2021/10/01	2.4	55.27	1	53.00	53.00	1.4	47,629	0.00%
2021/09/30	2.1	57.57	7	56.40	58.40	-4.9	49,158	-0.01%
2021/09/29	7	57.43	2	57.50	54.70	5	48,845	0.01%
2021/09/28	1	55.69	0	0.00	55.50	1	48,637	0.00%
2021/09/27	3	58.13	0	0.00	58.20	3	48,523	0.01%
2021/09/24	0	0.00	1	58.90	58.60	-1	48,505	0.00%
2021/09/23	3	59.70	6	59.13	58.10	-3	48,309	-0.01%
2021/09/22	5	56.60	0	0.00	57.70	5	48,010	0.01%
2021/09/17	4	57.68	3	58.00	58.00	1	47,987	0.00%
2021/09/16	0	0.00	2	57.60	57.30	-2	47,791	0.00%
2021/09/15	4.1	59.00	2	59.65	59.20	2.1	47,790	0.00%
2021/09/14	4	61.95	8	60.95	59.10	-4	47,320	-0.01%
2021/09/13	8	62.11	14	61.90	61.50	-6	47,114	-0.01%
2021/09/10	5	60.70	1	59.60	59.80	4	46,563	0.01%
2021/09/09	2	59.20	4	59.60	59.90	-2	46,502	0.00%
2021/09/08	15	58.17	18	58.10	60.30	-3	48,879	-0.01%
2021/09/07	21	58.61	18	58.62	57.60	3	50,797	0.01%
2021/09/06	18	59.02	9	58.82	55.80	9	52,497	0.02%
2021/09/03	9	61.73	9	61.21	60.70	0	54,167	0.00%
2021/09/02	75	62.62	71	63.16	63.80	4	54,218	0.01%
2021/09/01	6	64.51	6	64.78	61.90	0	55,198	0.00%
2021/08/31	9	67.59	9	68.16	67.70	0	54,516	0.00%
2021/08/30	21	67.16	32	68.66	67.00	-11	53,818	-0.02%
2021/08/27	6	65.55	5.1	66.15	64.30	0.9	52,661	0.00%
2021/08/26	32	67.10	18.1	66.71	66.60	13.9	52,777	0.03%
2021/08/25	19	63.87	46	64.45	65.70	-27	52,918	-0.05%
2021/08/24	77.2	63.74	59.3	63.75	63.80	18	52,005	0.03%
2021/08/23	0	0.00	4	60.50	60.50	-4	50,543	-0.01%
2021/08/20	95	53.90	97	54.38	55.00	-2	51,324	0.00%
2021/08/19	85	54.58	76.1	55.07	51.70	9	51,051	0.02%
2021/08/18	1	51.90	104	52.37	52.40	-103	50,007	-0.21%	大賣/鉅額交易
2021/08/17	33	48.29	4	49.85	47.70	29	50,557	0.06%
2021/08/16	1	49.10	2	49.95	48.50	-1	50,984	0.00%
2021/08/13	1	49.80	5	52.00	49.50	-4	51,529	-0.01%
2021/08/12	31	49.80	0	0.00	50.30	31	51,812	0.06%
2021/08/11	11	48.26	9	48.16	49.10	2	52,430	0.00%
2021/08/10	25	52.98	18	52.41	50.40	7	52,970	0.01%
2021/08/09	46	54.27	14	54.07	52.10	32	52,740	0.06%
2021/08/06	3	53.57	15.1	53.84	54.10	-12.1	51,535	-0.02%
2021/08/05	2	49.70	3.4	50.42	49.20	-1.4	51,190	0.00%
2021/08/04	5	51.10	5.3	51.69	50.90	-0.3	51,652	0.00%
2021/08/03	1	52.00	1	52.30	51.20	0	53,098	0.00%
2021/08/02	9	50.87	2	48.95	51.00	7	53,338	0.01%
2021/07/30	15.1	53.97	13.2	53.80	50.00	1.9	54,107	0.00%
2021/07/29	89	51.07	86	54.23	54.40	3	53,367	0.01%
2021/07/28	23	48.21	27	48.81	49.50	-4	52,449	-0.01%
2021/07/27	6	47.57	5	48.28	46.50	1	51,673	0.00%
2021/07/26	1	52.00	3	51.43	49.30	-2	51,299	0.00%
2021/07/23	2	51.15	0	0.00	53.50	2	50,976	0.00%
2021/07/22	4.5	51.46	31	49.90	49.85	-26.5	50,458	-0.05%
2021/07/21	16	53.89	7	56.07	51.70	9	49,923	0.02%
2021/07/20	20	54.57	18	55.09	56.40	2	49,293	0.00%
2021/07/19	2	55.90	3	55.63	55.10	-1	48,920	0.00%
2021/07/16	30.1	57.85	24.3	57.00	55.00	5.8	48,672	0.01%
2021/07/15	7	54.70	3	55.90	55.90	4	47,599	0.01%
2021/07/14	0	0.00	4.3	53.77	50.90	-4.3	47,513	-0.01%
2021/07/13	6.4	56.83	11.1	56.50	54.40	-4.7	46,883	-0.01%
2021/07/12	11.2	66.19	13	62.42	60.40	-1.9	47,094	0.00%
2021/07/09	11	65.58	4.2	67.03	62.70	6.8	46,827	0.01%
2021/07/08	37	70.66	31.5	70.46	68.30	5.5	47,679	0.01%
2021/07/07	16.6	73.94	16	73.88	71.10	0.5	46,134	0.00%
2021/07/05	1.1	61.94	0	0.00	63.00	1.1	45,005	0.00%
2021/07/02	0.1	67.00	0	0.00	67.50	0.1	45,037	0.00%
2021/06/30	0	0.00	2	63.90	63.90	-2	45,006	0.00%
2021/06/29	1	60.80	0	0.00	59.00	1	44,970	0.00%
2021/06/28	1	64.51	0	0.00	62.20	1	44,934	0.00%
2021/06/25	2	59.00	0.2	60.10	59.40	1.9	44,861	0.00%
2021/06/24	1.1	61.54	14	57.85	60.90	-12.9	44,838	-0.03%
2021/06/23	0	62.10	0	0.00	62.10	0	44,587	0.00%
2021/06/22	13.4	69.42	2	67.00	68.90	11.4	44,606	0.03%
2021/06/21	7.1	61.96	5	63.80	63.80	2.1	44,233	0.00%
2021/06/18	7.1	56.76	5.6	57.82	58.00	1.6	45,082	0.00%
2021/06/17	45	51.18	44	51.84	52.80	1	45,290	0.00%
2021/06/16	22	47.18	16	47.19	48.05	6	42,907	0.01%
2021/06/15	70	42.32	59	42.95	43.70	11	40,585	0.03%
2021/06/11	16	38.18	51	39.06	39.75	-35	37,979	-0.09%
2021/06/10	35.1	35.61	28	35.56	36.15	7.1	36,106	0.02%
2021/06/09	60	37.66	63.1	37.77	36.60	-3.1	35,605	-0.01%
2021/06/08	2	35.88	6	36.60	36.90	-4	33,536	-0.01%
2021/06/07	15	33.56	15	33.83	33.55	0	33,183	0.00%
2021/06/04	19	37.88	23	37.12	35.45	-4	32,705	-0.01%
2021/06/03	23	38.48	19	38.71	38.30	4	32,180	0.01%
2021/06/02	20	37.92	44	38.59	37.70	-24	31,370	-0.08%
2021/06/01	8	36.26	15	36.16	36.60	-7	29,844	-0.02%
2021/05/31	48	36.88	36	36.96	35.20	12	29,322	0.04%
2021/05/28	50	36.26	49	36.56	36.25	1	28,468	0.00%
2021/05/27	47	35.81	47	36.23	35.55	0	27,260	0.00%
2021/05/26	50	34.48	42	34.43	34.70	8	26,202	0.03%
2021/05/25	33	33.72	29	33.25	33.00	4	25,070	0.02%
2021/05/24	7	30.52	10	32.65	33.25	-3	23,739	-0.01%
2021/05/21	25	28.96	33	29.27	30.25	-8	23,232	-0.03%
2021/05/20	52	28.42	150	28.18	27.50	-98	22,566	-0.43%	大賣/
2021/05/19	92	27.91	69	28.31	27.90	23	22,070	0.10%
2021/05/18	45.1	26.05	34	25.96	26.95	11.1	21,209	0.05%
2021/05/17	47	25.36	10	25.30	25.20	37	20,287	0.18%
2021/05/14	56	28.12	27.1	31.54	27.95	28.9	19,953	0.14%
2021/05/13	30	31.13	1	31.05	31.05	29	19,467	0.15%
2021/05/12	26	36.39	3.3	36.51	34.45	22.7	19,082	0.12%
2021/05/11	21.1	37.79	3	38.47	38.25	18.1	18,559	0.10%
2021/05/10	1	35.00	5	34.57	35.55	-4	16,953	-0.02%
2021/05/07	36.2	29.55	26	29.35	32.35	10.2	16,299	0.06%
2021/05/04	0.2	26.10	0	0.00	26.10	0.2	14,922	0.00%
2021/04/29	0	0.00	1	28.00	29.00	-1	14,880	-0.01%
2021/04/28	0	0.00	2	29.30	28.30	-2	14,931	-0.01%
2021/04/26	0	0.00	0.5	27.40	28.85	-0.5	14,986	0.00%
2021/04/23	2	27.70	3	27.47	27.00	-1	14,973	-0.01%
2021/04/22	0	0.00	12	34.55	30.00	-12	15,665	-0.08%
2021/04/21	4	33.00	2	32.98	33.30	2	15,530	0.01%
2021/04/20	10	29.91	7	29.82	30.30	3	15,294	0.02%
2021/04/19	1	26.90	0	0.00	27.55	1	14,488	0.01%
2021/04/16	9	24.09	12	23.99	25.05	-3	14,367	-0.02%
2021/04/15	5	22.95	7	23.16	22.80	-2	13,506	-0.01%
2021/04/14	10	22.97	15	22.11	23.00	-5	13,125	-0.04%
2021/04/13	0	0.00	4	21.65	21.65	-4	11,426	-0.04%
2021/04/12	3	19.58	4	19.80	19.70	-1	10,992	-0.01%
2021/04/09	3	18.70	0	0.00	18.80	3	10,562	0.03%
2021/04/08	5	19.50	3	19.60	19.65	2	10,215	0.02%
2021/04/07	0	0.00	1	19.00	19.35	-1	10,214	-0.01%
2021/03/31	0	0.00	1	18.20	18.00	-1	10,538	-0.01%
2021/03/30	3	18.25	0	0.00	17.65	3	10,717	0.03%
2021/03/29	0	0.00	15	18.42	18.20	-15	11,215	-0.13%
2021/03/26	13	17.24	0	0.00	17.75	13	11,431	0.11%
2021/03/24	2	17.05	0	0.00	17.15	2	11,581	0.02%
2021/03/23	5	17.67	0	0.00	17.55	5	11,514	0.04%
2021/03/22	2	18.25	2	18.38	18.75	0	10,458	0.00%
2021/03/18	0	0.00	22	14.89	15.50	-22	9,503	-0.23%
2021/03/15	8	12.25	2	12.75	12.75	6	8,337	0.07%
2021/03/05	0	0.00	1	11.90	11.45	-1	7,790	-0.01%
2021/02/23	0	0.00	5	12.50	11.90	-5	7,470	-0.07%
2021/02/22	4	12.20	0	0.00	12.10	4	7,259	0.06%
2021/02/19	5	11.64	1	11.55	11.50	4	7,117	0.06%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/04	20	9.96	0	0.00	9.94	20	6,759	0.30%
2021/02/03	5	10.35	0	0.00	9.98	5	6,780	0.07%
2021/01/26	0	0.00	1	10.15	10.15	-1	7,288	-0.01%
2021/01/25	1	10.65	13	10.55	10.75	-12	7,238	-0.17%
2021/01/22	4	9.88	8	10.13	10.25	-4	7,138	-0.06%
2021/01/21	2	9.77	0	0.00	9.72	2	7,113	0.03%
2021/01/20	2	10.06	16	9.69	9.56	-14	7,016	-0.20%
2021/01/19	3	10.72	10	10.45	10.45	-7	6,930	-0.10%
2021/01/18	28	10.73	61	10.94	11.00	-33	6,890	-0.48%
2021/01/15	44	11.62	2	11.95	11.20	42	6,737	0.62%
2021/01/12	0	0.00	0.1	12.10	12.05	-0.1	5,508	0.00%
2021/01/11	0	0.00	5	12.85	12.85	-5	5,484	-0.09%
2021/01/07	0	0.00	9	11.75	11.40	-9	5,419	-0.17%
2020/12/29	0	0.00	10	13.30	13.20	-10	5,090	-0.20%
2020/12/28	28	13.88	0	0.00	14.50	28	4,900	0.57%
2020/12/25	7	13.20	1	12.70	13.20	6	4,643	0.13%
2020/12/24	6	12.65	2	12.45	12.40	4	4,435	0.09%
2020/12/23	33	10.31	30.1	11.40	11.95	2.9	4,179	0.07%
2020/12/22	1	10.95	0	0.00	10.90	1	3,646	0.03%
2020/12/21	10	9.98	0	0.00	9.98	10	3,314	0.30%
2020/12/08	2	7.83	2	7.80	7.79	0	2,572	0.00%
2020/11/27	0	0.00	6	7.50	7.50	-6	2,719	-0.22%
2020/11/25	8	7.35	1	7.37	7.32	7	2,833	0.25%
2020/11/20	1	7.15	0	0.00	7.11	1	2,818	0.04%
2020/11/04	0	0.00	10	6.99	7.03	-10	2,016	-0.50%
2020/11/02	10	6.95	0	0.00	6.91	10	1,889	0.53%
2020/10/30	0	0.00	6	7.10	6.94	-6	1,880	-0.32%
2020/10/26	0	0.00	0.3	7.35	7.39	-0.3	1,757	-0.02%
2020/10/15	0	0.00	8	6.73	6.64	-8	1,673	-0.48%
2020/10/14	0	0.00	2	6.71	6.71	-2	1,677	-0.12%
2020/10/12	10	6.95	0	0.00	6.60	10	1,669	0.60%
2020/09/24	0	0.00	20	6.63	6.57	-20	1,825	-1.10%
2020/09/14	2	7.22	0	0.00	7.05	2	1,842	0.11%
2020/09/10	0	0.00	5	7.85	7.68	-5	1,828	-0.27%
2020/09/08	0	0.00	137	8.00	7.85	-137	1,773	-7.73%	大賣/鉅額交易
2020/09/07	0	0.00	60	7.24	7.63	-60	1,641	-3.66%
2020/09/04	10	6.94	0	0.00	6.94	10	1,562	0.64%
2020/09/02	0	0.00	53	7.19	7.11	-53	1,693	-3.13%
2020/09/01	15	7.18	0	0.00	7.30	15	1,740	0.86%
2020/08/28	0	0.00	20	6.42	6.35	-20	1,565	-1.28%
2020/08/27	0	0.00	18	6.37	6.34	-18	1,575	-1.14%
2020/08/26	0	0.00	40	6.38	6.46	-40	1,574	-2.54%
2020/08/19	0	0.00	40	6.41	6.26	-40	1,522	-2.63%
2020/08/18	0	0.00	54	6.37	6.38	-54	1,503	-3.59%
2020/08/17	0	0.00	6	6.50	6.42	-6	1,500	-0.40%
2020/07/29	1	5.83	0	0.00	5.87	1	1,474	0.07%
2020/07/27	50	5.97	0	0.00	5.98	50	1,489	3.36%
2020/07/23	50	6.31	0	0.00	6.35	50	1,503	3.33%
2020/07/22	98	6.31	0	0.00	6.39	98	1,504	6.51%
2020/07/21	5	6.49	0	0.00	6.47	5	1,502	0.33%
2020/07/20	5	6.21	5	6.39	6.43	0	1,496	0.00%
2020/07/15	82	6.40	0	0.00	6.41	82	1,493	5.49%
2020/07/03	142	6.99	0	0.00	6.90	142	1,429	9.93%	大買/鉅額交易
2020/06/17	0	0.00	5	6.60	6.53	-5	1,107	-0.45%
2020/06/12	0	0.00	7	5.92	6.21	-7	1,048	-0.67%
2020/06/11	2	6.20	0	0.00	6.13	2	1,049	0.19%
2020/06/10	4	6.41	0	0.00	6.40	4	1,019	0.39%
2020/06/09	3	6.67	0	0.00	6.55	3	984	0.30%
2020/06/08	5	6.23	0	0.00	6.34	5	853	0.59%
2020/05/19	0	0.00	0.7	4.97	5.00	-0.7	625	-0.11%
2020/04/17	0	0.00	5	5.53	5.48	-5	474	-1.05%
2020/04/15	1	5.33	6	5.32	5.51	-5	452	-1.10%
2020/04/13	10	4.99	0	0.00	4.97	10	412	2.42%
2020/02/11	0	0.00	0.7	6.85	6.90	-0.7	231	-0.30%
2019/11/29	0	0.00	0.7	8.40	8.45	-0.7	146	-0.47%
2018/11/29	0	0.00	2	7.53	7.50	-2	665	-0.30%
2018/11/28	2	7.63	0	0.00	7.66	2	660	0.30%
2018/08/06	0	0.00	1	7.72	7.72	-1	757	-0.13%
2018/05/07	0	0.00	1	8.06	8.03	-1	1,079	-0.09%
2018/05/04	1	7.90	0	0.00	7.83	1	1,047	0.10%
2018/04/27	0	0.00	1	7.39	7.38	-1	1,008	-0.10%
2018/04/09	0	0.00	1	7.30	7.30	-1	1,024	-0.10%