四維航 (5608)-華南永昌-古亭券商分點個股進出

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
18.85
漲跌
▲0.10
漲幅
+0.53%
成交量
1,346張
產業
上市航運類股
720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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/04/24	0	18.80	0	0.00	18.85	0	1,990	0.00%
2024/04/22	0	0.00	1	19.25	18.55	-1	2,014	-0.05%
2024/04/19	3	19.15	0	0.00	18.55	3	1,982	0.15%
2024/04/18	1	18.40	3	18.50	18.40	-2	1,890	-0.11%
2024/04/16	1	18.40	0	0.00	18.40	1	1,925	0.05%
2024/04/12	1	19.35	4	19.24	19.45	-3	1,975	-0.15%
2024/04/03	1	18.35	0	0.00	18.35	1	2,287	0.04%
2024/03/29	1	18.50	0	0.00	18.45	1	2,439	0.04%
2024/03/26	3	18.72	0	0.00	18.55	3	2,817	0.11%
2024/03/20	1	19.20	0	0.00	19.05	1	3,121	0.03%
2024/03/18	1	19.10	0	0.00	19.20	1	3,222	0.03%
2024/03/15	2	18.90	0	0.00	19.65	2	3,269	0.06%
2024/03/13	1	19.50	0	0.00	19.40	1	3,451	0.03%
2024/03/07	0.5	19.40	1	19.60	19.50	-0.5	5,923	-0.01%
2024/02/29	0	0.00	1	20.15	20.10	-1	7,190	-0.01%
2024/02/27	3	19.43	0	0.00	19.30	3	7,128	0.04%
2024/02/21	0	0.00	7	20.19	20.05	-7	7,042	-0.10%
2024/02/05	1	18.75	3	18.85	18.85	-2	6,951	-0.03%
2024/02/02	2	19.05	0	0.00	19.05	2	6,947	0.03%
2024/01/25	1	19.55	0	0.00	19.40	1	6,925	0.01%
2024/01/17	1	19.10	0	0.00	19.10	1	6,882	0.01%
2024/01/16	3	19.55	0	0.00	19.50	3	6,859	0.04%
2024/01/15	0.4	20.00	0	0.00	20.00	0.4	6,851	0.01%
2024/01/12	1	20.10	0	0.00	20.00	1	6,861	0.01%
2024/01/11	1	19.80	0	0.00	19.90	1	6,897	0.01%
2024/01/10	1	19.90	0	0.00	19.80	1	6,925	0.01%
2024/01/09	7	20.41	5	20.65	20.30	2	6,893	0.03%
2024/01/08	1	21.15	0	0.00	21.30	1	6,839	0.01%
2024/01/05	4	21.45	4	21.60	21.70	0	6,793	0.00%
2024/01/04	4	21.65	10	21.58	21.55	-6	6,685	-0.09%
2024/01/03	0	0.00	1	20.90	20.95	-1	6,539	-0.02%
2023/12/28	2	20.55	0	0.00	20.55	2	6,461	0.03%
2023/12/26	0	0.00	1	21.00	20.95	-1	6,427	-0.02%
2023/12/25	11	20.72	7	20.71	20.40	4	6,355	0.06%
2023/12/21	3	22.20	7	21.99	22.10	-4	6,181	-0.06%
2023/12/20	2	21.25	2	21.50	21.45	0	6,018	0.00%
2023/12/19	3	21.38	7	21.81	21.40	-4	5,989	-0.07%
2023/12/18	4	21.53	6	21.92	21.70	-2	5,966	-0.03%
2023/12/15	2	21.30	0	0.00	21.25	2	5,984	0.03%
2023/12/14	5	21.37	0	0.00	21.10	5	6,033	0.08%
2023/12/13	1	21.90	3	22.07	21.65	-2	6,061	-0.03%
2023/12/12	7	21.78	0	0.00	21.65	7	6,318	0.11%
2023/12/11	2	22.05	0	0.00	22.00	2	6,362	0.03%
2023/12/08	17	22.15	0	0.00	22.15	17	6,290	0.27%
2023/12/07	2	22.70	2	22.90	22.50	0	6,127	0.00%
2023/12/06	2	23.83	1	23.80	23.55	1	5,917	0.02%
2023/12/05	24	23.96	53	24.37	24.00	-29	5,593	-0.52%
2023/12/04	62	22.14	59.5	22.47	23.35	2.5	4,171	0.06%
2023/12/01	12	21.24	22.4	21.07	21.25	-10.4	3,637	-0.29%
2023/11/29	4	19.75	2	19.78	19.80	2	3,115	0.06%
2023/11/28	0	0.00	2	19.93	20.20	-2	2,523	-0.08%
2023/11/27	0	0.00	1	18.95	18.40	-1	2,339	-0.04%
2023/11/17	1	18.00	0	0.00	18.00	1	2,569	0.04%
2023/11/13	0	0.00	1	17.40	17.30	-1	3,343	-0.03%
2023/11/10	1	17.60	0	0.00	17.60	1	3,337	0.03%
2023/11/07	0	0.00	1	18.00	17.90	-1	3,521	-0.03%
2023/11/03	0	0.00	2	18.18	18.15	-2	3,537	-0.06%
2023/10/31	0	0.00	0	17.90	17.70	0	3,556	0.00%
2023/10/23	1	18.15	0	0.00	18.25	1	3,799	0.03%
2023/10/17	1	18.55	0	0.00	18.55	1	3,792	0.03%
2023/10/06	1	19.70	1	19.70	19.60	0	3,913	0.00%
2023/10/05	0	0.00	1	19.30	19.20	-1	3,906	-0.03%
2023/10/04	8	19.06	6	19.15	19.15	2	3,898	0.05%
2023/10/03	1	19.05	0	0.00	18.85	1	3,888	0.03%
2023/09/26	1	19.60	0	0.00	19.55	1	3,842	0.03%
2023/09/22	1	19.80	0	0.00	19.90	1	3,917	0.03%
2023/09/21	0	0.00	1	20.35	20.00	-1	3,909	-0.03%
2023/09/20	1	20.90	1	21.25	20.45	0	3,869	0.00%
2023/09/19	1	21.05	7	20.80	20.65	-6	3,679	-0.16%
2023/09/18	1	20.80	5	20.72	20.55	-4	3,597	-0.11%
2023/09/15	6	20.70	10.6	20.52	20.55	-4.6	3,512	-0.13%
2023/09/14	1	19.60	5	19.85	19.75	-4	3,182	-0.13%
2023/09/13	1	19.00	1	18.85	18.95	0	3,091	0.00%
2023/09/12	0	0.00	1	18.90	18.90	-1	3,116	-0.03%
2023/09/11	1	18.95	0	0.00	18.80	1	3,136	0.03%
2023/09/08	2.1	19.01	0	0.00	19.05	2.1	3,176	0.07%
2023/09/07	1	18.95	0	0.00	18.90	1	3,159	0.03%
2023/09/06	0	0.00	2	19.60	19.20	-2	3,152	-0.06%
2023/09/05	0	0.00	1	19.60	19.45	-1	3,160	-0.03%
2023/08/31	0	0.00	1	19.20	19.15	-1	3,179	-0.03%
2023/08/30	10.1	19.44	0	0.00	19.25	10.1	3,199	0.32%
2023/08/29	0	0.00	2	19.55	19.65	-2	3,199	-0.06%
2023/08/28	1	19.35	0	0.00	19.15	1	3,217	0.03%
2023/08/24	0.2	19.90	0	0.00	19.70	0.2	3,164	0.01%
2023/08/23	3	20.13	3	20.63	20.25	0	3,126	0.00%
2023/08/21	2	20.30	1	19.85	20.10	1	2,924	0.03%
2023/08/18	0	0.00	1	20.15	20.40	-1	2,443	-0.04%
2023/08/16	0	0.00	1	18.20	18.00	-1	2,295	-0.04%
2023/08/14	1.1	17.63	0	0.00	17.55	1.1	2,277	0.05%
2023/08/11	1	18.15	0	0.00	18.10	1	2,244	0.04%
2023/08/08	0.1	19.10	0	0.00	19.00	0.1	2,113	0.00%
2023/08/07	2	19.15	0	0.00	19.25	2	2,122	0.09%
2023/08/02	5	19.41	20	19.50	19.40	-15	2,161	-0.69%
2023/07/31	20	19.60	0	0.00	19.55	20	2,185	0.92%
2023/07/28	1	20.05	0	0.00	20.00	1	2,149	0.05%
2023/07/27	5	19.70	0	0.00	19.70	5	2,062	0.24%
2023/07/26	0	19.35	0	0.00	19.10	0	2,021	0.00%
2023/07/25	0.1	18.95	0	0.00	18.90	0.1	2,016	0.00%
2023/07/24	1	19.05	0	0.00	19.00	1	2,014	0.05%
2023/07/21	2.3	19.93	0	0.00	19.80	2.3	1,997	0.12%
2023/07/18	2	20.40	0	0.00	20.40	2	2,023	0.10%
2023/07/17	2	22.55	1.1	22.45	22.45	0.9	1,979	0.04%
2023/07/14	0	0.00	3	22.30	22.30	-3	1,989	-0.15%
2023/07/13	2	21.78	0	0.00	21.70	2	2,005	0.10%
2023/07/12	7	22.31	0	0.00	22.30	7	2,005	0.35%
2023/07/11	0	0.00	2	22.80	22.85	-2	2,001	-0.10%
2023/07/06	8	23.30	0	0.00	23.30	8	2,072	0.39%
2023/07/04	6	23.65	3	23.60	23.55	3	2,185	0.14%
2023/07/03	0	0.00	6	23.48	23.50	-6	2,209	-0.27%
2023/06/30	0	0.00	5	23.00	22.90	-5	2,191	-0.23%
2023/06/28	5	22.60	0	0.00	22.60	5	2,201	0.23%
2023/06/21	5	23.10	0	0.00	23.10	5	2,359	0.21%
2023/06/19	1	23.40	0	0.00	23.35	1	2,520	0.04%
2023/06/15	1	23.70	0	0.00	23.65	1	2,577	0.04%
2023/06/14	0	0.00	1	23.80	23.65	-1	2,633	-0.04%
2023/06/06	1	23.20	0	0.00	23.15	1	3,690	0.03%
2023/06/05	0	0.00	3	23.25	23.00	-3	3,938	-0.08%
2023/06/02	0	0.00	4	22.90	22.85	-4	4,096	-0.10%
2023/06/01	4	22.45	0.5	22.65	22.50	3.5	4,484	0.08%
2023/05/30	3	22.90	0	0.00	22.90	3	5,964	0.05%
2023/05/29	0	0.00	7	23.19	23.10	-7	6,939	-0.10%
2023/05/26	3	23.13	0	0.00	23.00	3	8,096	0.04%
2023/05/22	1	23.85	0	0.00	23.95	1	8,707	0.01%
2023/05/19	0	0.00	1	23.80	23.50	-1	8,705	-0.01%
2023/05/18	0	0.00	0.3	23.70	23.65	-0.3	8,712	0.00%
2023/05/16	0	0.00	1	23.80	23.75	-1	8,744	-0.01%
2023/05/08	1	23.45	0	0.00	23.40	1	8,844	0.01%
2023/05/05	1	24.40	0	0.00	24.40	1	8,932	0.01%
2023/04/24	0	0.00	3	25.35	25.25	-3	9,120	-0.03%
2023/04/19	1	26.40	0	0.00	26.35	1	9,142	0.01%
2023/04/13	1	26.95	0	0.00	26.85	1	9,191	0.01%
2023/04/12	1	26.95	0	0.00	26.95	1	9,219	0.01%
2023/04/11	1	27.05	0	0.00	27.05	1	9,229	0.01%
2023/04/07	0	0.00	3	27.25	27.25	-3	9,327	-0.03%
2023/04/06	6	26.68	1	26.70	26.60	5	9,454	0.05%
2023/03/29	1	26.40	0	0.00	26.30	1	10,589	0.01%
2023/03/24	1	26.45	1	26.45	26.40	0	11,421	0.00%
2023/03/20	0	0.00	1	27.50	27.10	-1	11,728	-0.01%
2023/03/16	8	27.89	29	27.79	27.20	-21	11,863	-0.18%
2023/03/15	12	28.48	0	0.00	28.10	12	11,814	0.10%
2023/03/14	4	28.28	4	28.73	28.55	0	11,682	0.00%
2023/03/13	5	28.30	10	28.80	28.85	-5	11,698	-0.04%
2023/03/10	38	29.26	76	28.87	28.65	-38	11,695	-0.32%
2023/03/09	0	0.00	10	29.60	29.45	-10	11,772	-0.08%
2023/03/08	38	29.50	10	29.20	29.20	28	11,774	0.24%
2023/03/07	23	30.24	1	30.35	30.15	22	11,672	0.19%
2023/03/06	30	30.58	14	30.48	30.50	16	11,831	0.14%
2023/03/03	21	30.16	24	30.31	30.80	-3	11,762	-0.03%
2023/03/02	17	29.60	31	29.99	29.70	-14	11,512	-0.12%
2023/03/01	37	29.19	11	28.37	28.40	26	10,692	0.24%
2023/02/24	50	27.58	73	27.26	28.60	-23	9,782	-0.24%
2023/02/23	13	25.87	10	25.90	26.10	3	8,677	0.03%
2023/02/22	0	0.00	0.1	24.75	24.60	-0.1	8,298	0.00%
2023/02/21	2	24.30	0	0.00	24.35	2	8,256	0.02%
2023/02/10	0	0.00	1	24.05	24.05	-1	9,472	-0.01%
2023/02/09	0	24.40	6	24.60	24.50	-6	9,676	-0.06%
2023/02/08	0	24.75	1	24.75	24.65	-1	9,803	-0.01%
2023/02/07	0	0.00	1	24.80	24.70	-1	9,825	-0.01%
2023/02/06	8	24.84	0	0.00	24.85	8	9,893	0.08%
2023/02/03	7	25.42	3	25.65	25.25	4	9,994	0.04%
2023/02/02	0	0.00	2	25.05	25.20	-2	9,867	-0.02%
2023/01/31	0	0.00	1	24.90	24.95	-1	9,801	-0.01%
2023/01/17	0	0.00	12	24.62	24.65	-12	9,777	-0.12%
2023/01/16	4	23.90	4	24.08	24.05	0	9,731	0.00%
2023/01/12	10	24.20	0	0.00	24.05	10	9,746	0.10%
2023/01/10	2	24.65	1	24.60	24.20	1	9,755	0.01%
2023/01/09	2	24.05	1	24.05	24.35	1	9,774	0.01%
2023/01/04	2	24.50	0	0.00	24.35	2	9,848	0.02%
2022/12/30	1	25.40	1	25.15	25.10	0	9,835	0.00%
2022/12/29	2	24.80	2	25.00	25.05	0	9,871	0.00%
2022/12/28	5	25.26	15	25.03	25.05	-10	9,954	-0.10%
2022/12/26	6	25.73	7	25.75	25.60	-1	9,946	-0.01%
2022/12/23	1	26.25	0	0.00	26.45	1	9,782	0.01%
2022/12/22	37	27.48	13	27.24	26.65	24	9,662	0.25%
2022/12/21	1	26.00	1	26.30	26.25	0	8,896	0.00%
2022/12/20	3	25.77	8	26.18	25.45	-5	8,722	-0.06%
2022/12/19	0	0.00	1	25.95	25.35	-1	8,595	-0.01%
2022/12/16	9	26.25	68	26.63	26.25	-59	8,458	-0.70%
2022/12/15	6	25.29	6	25.68	25.65	0	8,039	0.00%
2022/12/14	4	24.70	1	24.50	24.70	3	8,006	0.04%
2022/12/13	0	0.00	2	25.75	25.60	-2	7,850	-0.03%
2022/12/12	1	25.70	0	0.00	25.45	1	7,823	0.01%
2022/12/09	1	25.60	0	0.00	26.00	1	7,872	0.01%
2022/12/06	60	25.50	0	0.00	25.15	60	7,863	0.76%
2022/12/05	0	0.00	0.6	25.60	25.60	-0.6	7,800	-0.01%
2022/12/02	0	0.00	3	25.90	25.80	-3	7,704	-0.04%
2022/12/01	16	26.07	67	26.50	26.15	-51	7,618	-0.67%
2022/11/30	0	0.00	2	25.08	25.10	-2	7,320	-0.03%
2022/11/29	4	24.88	0	0.00	25.25	4	7,262	0.06%
2022/11/25	3	25.05	56	25.24	24.80	-53	6,882	-0.77%
2022/11/24	1	23.80	0.4	24.05	23.95	0.6	6,605	0.01%
2022/11/17	40	25.13	0	0.00	25.00	40	6,069	0.66%
2022/11/16	1	24.90	1	25.10	24.95	0	6,012	0.00%
2022/11/15	10	24.90	2	24.95	24.95	8	5,867	0.14%
2022/11/14	1	23.90	4.1	23.98	24.50	-3.1	5,499	-0.06%
2022/11/10	0	23.20	4	23.05	23.00	-4	5,219	-0.08%
2022/11/09	1	23.40	0	0.00	23.35	1	5,225	0.02%
2022/11/08	0	23.65	15	23.65	23.20	-15	5,211	-0.29%
2022/11/04	1	21.75	21	22.03	22.10	-20	4,849	-0.41%
2022/10/31	5	23.10	0	0.00	22.95	5	4,593	0.11%
2022/10/24	0	0.00	1	25.05	24.80	-1	4,708	-0.02%
2022/10/18	1	25.00	0	0.00	24.75	1	4,725	0.02%
2022/10/13	0	0.00	12	24.21	24.10	-12	4,966	-0.24%
2022/10/06	1	28.00	0	0.00	28.20	1	5,012	0.02%
2022/10/05	1	27.50	1	27.80	27.80	0	4,976	0.00%
2022/10/04	0	0.00	1.1	26.29	27.05	-1.1	4,909	-0.02%
2022/10/03	1.1	24.93	3	25.10	25.10	-2	4,834	-0.04%
2022/09/29	3	24.75	0	0.00	24.40	3	4,901	0.06%
2022/09/28	1	24.55	0	0.00	24.10	1	4,936	0.02%
2022/09/26	1	28.00	1	26.60	26.60	0	4,929	0.00%
2022/09/23	2	28.90	2	28.65	28.65	0	4,933	0.00%
2022/09/21	2	28.55	3	28.72	28.30	-1	4,823	-0.02%
2022/09/20	1	27.60	0	0.00	27.40	1	4,735	0.02%
2022/09/19	1	28.40	1	27.40	27.40	0	4,889	0.00%
2022/09/16	2	28.53	2	28.70	29.00	0	4,918	0.00%
2022/09/15	12	28.16	14	28.19	28.40	-2	4,890	-0.04%
2022/09/14	3	27.00	1	27.25	27.15	2	4,792	0.04%
2022/09/13	1	26.70	0	0.00	26.70	1	4,781	0.02%
2022/09/08	0	0.00	1.1	26.71	26.45	-1.1	4,919	-0.02%
2022/09/05	2	26.18	0	0.00	26.10	2	4,966	0.04%
2022/09/01	1	27.60	0	0.00	27.35	1	5,040	0.02%
2022/08/31	0	0.00	11	28.23	28.25	-11	5,093	-0.22%
2022/08/30	0	0.00	2	28.35	28.40	-2	5,074	-0.04%
2022/08/29	1	28.45	5	28.50	28.30	-4	5,086	-0.08%
2022/08/26	1	30.70	0	0.00	30.40	1	5,111	0.02%
2022/08/24	0	0.00	2	30.30	30.25	-2	5,203	-0.04%
2022/08/23	1	30.70	1	30.85	30.50	0	5,313	0.00%
2022/08/22	5	30.75	0	0.00	30.70	5	5,367	0.09%
2022/08/17	0	0.00	5	31.85	31.90	-5	5,699	-0.09%
2022/08/16	5	31.50	0	0.00	31.15	5	5,937	0.08%
2022/08/12	0	0.00	0.4	32.15	32.15	-0.4	6,355	-0.01%
2022/08/11	0	0.00	1	31.75	31.30	-1	6,388	-0.02%
2022/08/10	21	31.31	3	31.20	31.25	18	6,427	0.28%
2022/08/04	0	0.00	3	29.45	29.85	-3	6,843	-0.04%
2022/08/03	2	30.15	0	0.00	30.05	2	6,942	0.03%
2022/08/02	7	30.84	3	30.65	30.70	4	7,204	0.06%
2022/07/29	2	31.95	0	0.00	31.55	2	7,651	0.03%
2022/07/27	20	31.55	0	0.00	31.75	20	8,157	0.25%
2022/07/25	30	31.60	0	0.00	31.70	30	8,565	0.35%
2022/07/21	3	32.57	2	31.95	32.25	1	8,824	0.01%
2022/07/20	5	31.40	0	0.00	31.05	5	8,884	0.06%
2022/07/19	5	33.40	5	33.00	33.30	0	9,059	0.00%
2022/07/18	20	32.05	6	32.17	31.95	14	9,250	0.15%
2022/07/08	1	32.80	0	0.00	32.75	1	13,146	0.01%
2022/07/04	1	30.30	1	30.05	30.20	0	13,091	0.00%
2022/07/01	0	0.00	1	30.10	29.30	-1	13,082	-0.01%
2022/06/29	0	0.00	2	32.90	32.75	-2	12,971	-0.02%
2022/06/27	1	33.90	1	34.80	34.65	0	12,946	0.00%
2022/06/24	10	33.20	10	33.45	32.30	0	12,844	0.00%
2022/06/23	1	32.10	1	32.25	31.90	0	12,823	0.00%
2022/06/22	1	33.00	8	33.87	33.00	-7	12,847	-0.05%
2022/06/20	3	35.37	0	0.00	34.00	3	12,761	0.02%
2022/06/17	0	0.00	1	37.40	37.65	-1	12,687	-0.01%
2022/06/16	2	38.50	5	38.05	37.50	-3	12,707	-0.02%
2022/06/14	2	39.80	0	0.00	39.60	2	12,968	0.02%
2022/06/13	44	40.52	0	0.00	40.05	44	13,235	0.33%
2022/06/09	50	43.10	0	0.00	43.10	50	14,312	0.35%
2022/06/08	0	0.00	3	44.85	44.35	-3	15,286	-0.02%
2022/06/06	0	0.00	3	44.60	44.50	-3	17,329	-0.02%
2022/06/02	5	45.00	10	45.18	44.95	-5	17,409	-0.03%
2022/05/31	1	44.90	0	0.00	44.55	1	17,930	0.01%
2022/05/30	2	45.13	0	0.00	44.85	2	18,006	0.01%
2022/05/27	7	45.22	0	0.00	45.10	7	18,173	0.04%
2022/05/26	1	45.20	0	0.00	45.15	1	18,374	0.01%
2022/05/25	23	45.37	27	45.59	45.00	-4	19,013	-0.02%
2022/05/24	0	0.00	1	45.80	45.10	-1	19,477	-0.01%
2022/05/23	17	45.32	13	45.30	44.75	4	19,728	0.02%
2022/05/19	1	42.70	3	42.43	43.00	-2	20,738	-0.01%
2022/05/18	2	43.30	2	43.40	43.35	0	21,265	0.00%
2022/05/17	2	43.33	1	42.95	42.75	1	21,280	0.00%
2022/05/16	1	42.50	0	0.00	43.65	1	21,284	0.00%
2022/05/13	1	43.50	1	43.40	43.35	0	21,195	0.00%
2022/05/12	2	44.20	0	0.00	42.75	2	21,177	0.01%
2022/05/11	2	45.33	24	44.75	44.80	-22	21,046	-0.10%
2022/05/10	21	45.78	30	45.62	45.20	-9	21,060	-0.04%
2022/05/09	11	45.61	3	46.37	44.40	8	20,835	0.04%
2022/05/06	3	45.42	4	46.33	46.25	-1	20,764	0.00%
2022/05/05	3	46.07	8	46.30	46.25	-5	20,663	-0.02%
2022/05/04	9	46.24	6	45.66	45.30	3	20,480	0.01%
2022/05/03	1	44.50	0	0.00	44.05	1	20,208	0.00%
2022/04/29	9	44.76	9	44.88	44.50	0	20,137	0.00%
2022/04/28	1	43.00	1	43.25	42.45	0	19,944	0.00%
2022/04/27	3	43.98	3	43.72	43.15	0	19,857	0.00%
2022/04/26	11	44.96	2	44.98	43.40	9	19,656	0.05%
2022/04/25	3	45.28	1	45.50	45.25	2	19,467	0.01%
2022/04/22	24	49.11	8	49.11	48.70	16	19,228	0.08%
2022/04/21	9	49.76	17	49.70	49.00	-8	18,969	-0.04%
2022/04/20	27	49.82	21	49.74	48.25	6	18,197	0.03%
2022/04/19	10	47.90	37	47.13	47.25	-27	16,420	-0.16%
2022/04/18	1	45.85	2	46.05	45.40	-1	15,772	-0.01%
2022/04/15	45	46.53	48	46.30	45.60	-3	15,688	-0.02%
2022/04/14	0	0.00	2	44.40	44.10	-2	15,270	-0.01%
2022/04/13	0	0.00	1	43.60	43.55	-1	15,274	-0.01%
2022/04/11	1	42.65	1	42.95	42.65	0	15,414	0.00%
2022/04/08	0	0.00	1	43.00	42.90	-1	15,461	-0.01%
2022/04/06	1	43.10	2	42.90	42.80	-1	15,481	-0.01%
2022/04/01	20	43.55	0	0.00	43.60	20	15,596	0.13%
2022/03/31	1	43.50	1	43.95	43.45	0	15,620	0.00%
2022/03/30	2	43.60	6	43.80	44.00	-4	15,630	-0.03%
2022/03/29	0	0.00	1.2	44.46	44.10	-1.2	15,639	-0.01%
2022/03/28	1	43.65	4	42.60	44.05	-3	15,700	-0.02%
2022/03/25	3	43.47	5	43.19	43.10	-2	15,880	-0.01%
2022/03/22	2	44.90	9	44.96	44.90	-7	16,094	-0.04%
2022/03/21	3	45.20	0	0.00	45.40	3	16,239	0.02%
2022/03/17	6	45.71	3	45.93	45.80	3	16,302	0.02%
2022/03/16	0	0.00	25	46.70	44.45	-25	16,384	-0.15%
2022/03/15	33	45.45	26	47.43	45.20	7	16,604	0.04%
2022/03/14	63	48.49	33	49.07	47.80	30	16,799	0.18%
2022/03/11	28	47.60	20	47.93	48.15	8	16,313	0.05%
2022/03/10	61	47.23	62	47.63	47.10	-1	15,460	-0.01%
2022/03/09	5	42.37	18	43.99	45.10	-13	14,030	-0.09%
2022/03/08	8	42.08	5	41.05	41.00	3	14,081	0.02%
2022/03/07	13	44.58	2	44.68	43.05	11	13,978	0.08%
2022/03/04	7	45.83	6	45.88	45.25	1	13,893	0.01%
2022/03/03	3	45.18	1	44.95	44.95	2	13,591	0.01%
2022/03/02	11	45.47	10	45.05	44.50	1	13,513	0.01%
2022/03/01	3	44.70	2	45.30	44.80	1	13,411	0.01%
2022/02/25	89	46.11	78	46.07	44.50	11	13,260	0.08%
2022/02/24	34	44.47	32	44.28	43.95	2	12,558	0.02%
2022/02/23	24	44.06	24	44.17	44.10	0	11,928	0.00%
2022/02/22	6	42.40	2	43.03	41.95	4	11,487	0.03%
2022/02/21	33	45.63	32	45.61	43.80	1	11,259	0.01%
2022/02/18	15	42.67	38	42.59	44.30	-23	10,238	-0.22%
2022/02/17	4	40.91	2	40.60	40.30	2	9,889	0.02%
2022/02/16	1	41.20	1	41.20	41.00	0	9,903	0.00%
2022/02/15	5	39.80	5	39.60	39.70	0	9,942	0.00%
2022/02/14	1	39.40	6	39.15	38.95	-5	10,035	-0.05%
2022/02/11	2	40.20	1	39.95	39.90	1	10,082	0.01%
2022/02/10	10	40.40	0	0.00	40.45	10	10,322	0.10%
2022/02/09	1	38.90	0	0.00	39.20	1	10,424	0.01%
2022/02/07	0	0.00	0	37.15	39.05	0	10,725	0.00%
2022/01/26	1	35.35	1	35.65	35.60	0	11,122	0.00%
2022/01/25	0	0.00	0.4	35.75	35.30	-0.4	11,231	0.00%
2022/01/24	1	36.01	0	0.00	37.05	1	11,282	0.01%
2022/01/20	0	0.00	1.7	38.35	38.50	-1.7	11,467	-0.01%
2022/01/18	4	40.10	4	39.50	39.65	0	11,669	0.00%
2022/01/14	1.1	39.57	1	40.05	40.00	0.1	12,072	0.00%
2022/01/13	6	40.68	0	0.00	40.50	6	12,124	0.05%
2022/01/10	2	41.45	0	0.00	40.90	2	12,993	0.02%
2022/01/07	2	41.97	1	42.00	41.90	1	13,083	0.01%
2022/01/06	5	43.00	6	43.46	43.00	-1	13,411	-0.01%
2022/01/05	5	44.03	7	43.99	43.70	-2	13,643	-0.01%
2022/01/04	2	44.28	0	0.00	44.65	2	13,686	0.01%
2022/01/03	3	44.20	1	43.85	44.20	2	14,030	0.01%
2021/12/30	3	45.03	1	45.35	45.20	2	14,555	0.01%
2021/12/29	3	46.03	0	0.00	45.40	3	14,770	0.02%
2021/12/28	2	46.65	1	46.90	45.90	1	15,060	0.01%
2021/12/27	0.1	46.15	1	46.15	46.10	-0.9	15,409	-0.01%
2021/12/24	0	0.00	3	47.20	46.60	-3	15,659	-0.02%
2021/12/23	5	47.24	0	0.00	46.85	5	16,080	0.03%
2021/12/22	11	47.75	5	48.00	47.60	6	16,309	0.04%
2021/12/21	23	48.21	71	46.94	48.30	-48	16,421	-0.29%
2021/12/20	11	46.92	12	47.05	46.70	-1	16,321	-0.01%
2021/12/17	73	47.77	25	47.49	46.45	48	16,507	0.29%
2021/12/16	4	46.85	2	47.03	46.40	2	16,710	0.01%
2021/12/15	5	46.06	8	46.18	46.75	-3	16,713	-0.02%
2021/12/14	9	45.09	6	45.82	44.70	3	16,837	0.02%
2021/12/13	9	47.41	2	48.18	47.00	7	17,025	0.04%
2021/12/10	3	48.22	8	48.69	48.15	-5	17,372	-0.03%
2021/12/09	42	52.10	17	51.36	51.00	25	17,736	0.14%
2021/12/08	2	49.75	10	49.77	50.20	-8	17,981	-0.04%
2021/12/07	9	44.55	9	44.72	45.80	0	17,768	0.00%
2021/12/06	10	44.38	10.1	44.08	43.80	-0.1	18,102	0.00%
2021/12/03	3	44.52	2	43.50	43.25	1	18,761	0.01%
2021/12/02	27	44.16	72	43.39	44.05	-45	19,708	-0.23%
2021/12/01	0	42.05	0	0.00	42.45	0	19,899	0.00%
2021/11/30	1	42.40	62	42.76	42.70	-61	20,658	-0.30%
2021/11/29	40	41.00	0	0.00	40.75	40	21,644	0.18%
2021/11/26	50	41.47	0	0.00	41.20	50	22,686	0.22%
2021/11/25	5	44.03	5	43.31	42.85	0	23,768	0.00%
2021/11/24	20	43.15	0	0.00	43.60	20	25,368	0.08%
2021/11/23	2	42.60	0	43.40	42.50	2	25,959	0.01%
2021/11/22	0	42.85	0	0.00	43.15	0	27,384	0.00%
2021/11/19	30	43.23	30	42.40	42.40	0	28,767	0.00%
2021/11/18	0	0.00	1	43.40	43.00	-1	30,998	0.00%
2021/11/17	2	43.08	2	43.10	43.05	0	31,371	0.00%
2021/11/16	6	44.54	5	44.25	44.20	1	32,589	0.00%
2021/11/15	1	42.75	2	42.30	42.70	-1	34,574	0.00%
2021/11/12	2	42.30	6	42.29	42.55	-4	35,327	-0.01%
2021/11/11	0	0.00	3	42.75	41.50	-3	35,478	-0.01%
2021/11/10	10	43.58	0	0.00	43.35	10	35,594	0.03%
2021/11/09	1	44.35	2	44.65	43.90	-1	35,942	0.00%
2021/11/08	1	44.00	1	44.30	44.30	0	35,955	0.00%
2021/11/04	5	44.34	3	44.33	42.90	2	36,514	0.01%
2021/11/03	2	42.55	2	43.88	43.45	0	37,824	0.00%
2021/11/02	1	42.00	3	42.00	41.10	-2	38,083	-0.01%
2021/11/01	1	41.10	0	0.00	41.10	1	38,111	0.00%
2021/10/29	1	40.50	0	0.00	40.80	1	38,187	0.00%
2021/10/28	0	0.00	2	41.10	40.20	-2	38,417	-0.01%
2021/10/27	1	40.20	0	0.00	40.65	1	38,808	0.00%
2021/10/22	1	40.90	1	41.90	41.10	0	40,941	0.00%
2021/10/20	2	44.63	0	0.00	43.20	2	41,449	0.00%
2021/10/19	12	44.67	3	44.50	44.10	9	41,844	0.02%
2021/10/18	24	44.87	28	44.01	45.65	-4	42,166	-0.01%
2021/10/15	7	44.14	2	44.20	44.30	5	42,403	0.01%
2021/10/14	6	44.00	5	43.47	44.20	1	42,793	0.00%
2021/10/13	19	44.35	23	46.33	43.50	-4	42,883	-0.01%
2021/10/12	2	46.60	11	45.36	45.90	-9	44,043	-0.02%
2021/10/08	4.1	48.33	4	48.49	48.70	0.1	44,735	0.00%
2021/10/07	3.1	48.65	1	47.75	48.50	2.1	45,111	0.00%
2021/10/06	7	46.41	7	46.50	45.00	0	45,156	0.00%
2021/10/05	1	48.15	2	48.00	47.85	-1	45,594	0.00%
2021/10/04	2.2	51.93	3.4	50.10	47.00	-1.2	46,100	0.00%
2021/10/01	2.1	56.80	1	54.50	53.00	1.1	47,629	0.00%
2021/09/30	5	58.80	6	59.27	58.40	-1	49,158	0.00%
2021/09/29	4	56.93	2	57.90	54.70	2	48,845	0.00%
2021/09/28	11	55.47	10	55.50	55.50	1	48,637	0.00%
2021/09/24	1	59.00	0	0.00	58.60	1	48,505	0.00%
2021/09/23	43.2	58.71	45	58.22	58.10	-1.8	48,309	0.00%
2021/09/22	2	56.75	1	57.70	57.70	1	48,010	0.00%
2021/09/17	53	57.91	51	58.00	58.00	2	47,987	0.00%
2021/09/16	9	58.32	9	57.79	57.30	0	47,791	0.00%
2021/09/15	34	59.26	34	59.08	59.20	0	47,790	0.00%
2021/09/14	37	61.93	65	61.47	59.10	-28	47,320	-0.06%
2021/09/13	49	61.77	42	62.05	61.50	7	47,114	0.01%
2021/09/10	67	60.37	66	59.80	59.80	1	46,563	0.00%
2021/09/09	26	59.53	26	59.90	59.90	0	46,502	0.00%
2021/09/08	14.1	57.63	15	58.37	60.30	-1	48,879	0.00%
2021/09/07	21.1	59.75	24	59.10	57.60	-2.9	50,797	-0.01%
2021/09/06	21	59.13	8	57.61	55.80	13	52,497	0.02%
2021/09/03	15.1	61.54	9	61.92	60.70	6.1	54,167	0.01%
2021/09/02	63	62.94	82	62.57	63.80	-19	54,218	-0.04%
2021/09/01	28	64.70	14	64.88	61.90	14	55,198	0.03%
2021/08/31	11	67.89	11	67.89	67.70	0	54,516	0.00%
2021/08/30	80	67.43	75	66.64	67.00	5	53,818	0.01%
2021/08/27	33.2	65.64	22.1	64.96	64.30	11.1	52,661	0.02%
2021/08/26	58	66.98	52	66.97	66.60	6	52,777	0.01%
2021/08/25	113	64.00	113.1	64.25	65.70	-0.1	52,918	0.00%	大買/大賣/
2021/08/24	36.2	63.25	30	63.28	63.80	6.2	52,005	0.01%
2021/08/23	1	57.90	20	60.50	60.50	-19	50,543	-0.04%
2021/08/20	14	54.30	13	54.49	55.00	1	51,324	0.00%
2021/08/19	170	54.41	172	54.38	51.70	-2	51,051	0.00%	大買/大賣/
2021/08/18	11	50.39	34	51.66	52.40	-23	50,007	-0.05%
2021/08/17	19	48.55	10	48.79	47.70	9	50,557	0.02%
2021/08/16	2	49.40	3	49.17	48.50	-1	50,984	0.00%
2021/08/13	16	51.87	5	50.18	49.50	11	51,529	0.02%
2021/08/12	13	49.80	15	49.71	50.30	-2	51,812	0.00%
2021/08/11	6	49.10	12	49.35	49.10	-6	52,430	-0.01%
2021/08/10	10	51.91	10	52.02	50.40	0	52,970	0.00%
2021/08/09	77	53.95	69	54.09	52.10	8	52,740	0.02%
2021/08/06	5	52.42	21	52.15	54.10	-16	51,535	-0.03%
2021/08/05	28	50.18	14	50.18	49.20	14	51,190	0.03%
2021/08/04	24	52.11	26	51.20	50.90	-2	51,652	0.00%
2021/08/03	11	51.59	12	51.84	51.20	-1	53,098	0.00%
2021/08/02	27	50.72	27	51.12	51.00	0	53,338	0.00%
2021/07/30	26	53.46	23	50.86	50.00	3	54,107	0.01%
2021/07/29	19	51.72	19	52.71	54.40	0	53,367	0.00%
2021/07/28	7	47.96	20	48.12	49.50	-13	52,449	-0.02%
2021/07/27	26	48.50	1	47.40	46.50	25	51,673	0.05%
2021/07/26	9	51.79	7	51.51	49.30	2	51,299	0.00%
2021/07/23	29	52.54	17	52.82	53.50	12	50,976	0.02%
2021/07/22	27	50.84	31	49.60	49.85	-4	50,458	-0.01%
2021/07/21	16	53.58	16	54.13	51.70	0	49,923	0.00%
2021/07/20	14	55.43	2	54.60	56.40	12	49,293	0.02%
2021/07/19	4	55.53	1	55.70	55.10	3	48,920	0.01%
2021/07/16	25	57.08	22	57.39	55.00	3	48,672	0.01%
2021/07/15	5	53.92	4	54.58	55.90	1	47,599	0.00%
2021/07/14	19.1	52.92	16.4	52.95	50.90	2.7	47,513	0.01%
2021/07/13	11.2	55.37	7	55.16	54.40	4.2	46,883	0.01%
2021/07/12	5.2	61.47	8	64.05	60.40	-2.8	47,094	-0.01%
2021/07/09	11	66.76	17	65.98	62.70	-6	46,827	-0.01%
2021/07/08	73	70.45	66	71.09	68.30	7	47,679	0.01%
2021/07/07	20	72.07	27	72.86	71.10	-7	46,134	-0.02%
2021/07/06	3	67.67	12	67.03	69.30	-9	44,771	-0.02%
2021/07/05	0	0.00	9	62.50	63.00	-9	45,005	-0.02%
2021/07/02	0	0.00	1	70.00	67.50	-1	45,037	0.00%
2021/07/01	5	67.50	6	67.95	69.00	-1	45,081	0.00%
2021/06/30	2	63.00	1	62.00	63.90	1	45,006	0.00%
2021/06/29	0.2	58.90	1	63.00	59.00	-0.8	44,970	0.00%
2021/06/28	0	0.00	2	64.35	62.20	-2	44,934	0.00%
2021/06/25	4	60.50	0	0.00	59.40	4	44,861	0.01%
2021/06/24	1	62.10	2	57.35	60.90	-1	44,838	0.00%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	7	68.83	20	68.49	68.90	-13	44,606	-0.03%
2021/06/21	6	63.13	18	61.43	63.80	-12	44,233	-0.03%
2021/06/18	31	53.93	7	55.03	58.00	24	45,082	0.05%
2021/06/17	41	50.80	41	51.27	52.80	0	45,290	0.00%
2021/06/16	45	46.95	57	47.10	48.05	-12	42,907	-0.03%
2021/06/15	42	41.56	34	42.20	43.70	8	40,585	0.02%
2021/06/11	10	38.83	32	38.82	39.75	-22	37,979	-0.06%
2021/06/10	22	36.33	11	36.06	36.15	11	36,106	0.03%
2021/06/09	48	37.56	47	37.59	36.60	1	35,605	0.00%
2021/06/08	2	35.50	4	36.79	36.90	-2	33,536	-0.01%
2021/06/07	6	34.18	15	34.14	33.55	-9	33,183	-0.03%
2021/06/04	5	37.67	19	36.89	35.45	-14	32,705	-0.04%
2021/06/03	42	38.73	22	38.94	38.30	20	32,180	0.06%
2021/06/02	66	38.52	88	38.87	37.70	-22	31,370	-0.07%
2021/06/01	14	35.93	12	35.77	36.60	2	29,844	0.01%
2021/05/31	28	37.17	46	37.44	35.20	-18	29,322	-0.06%
2021/05/28	105	36.87	118	36.95	36.25	-13	28,468	-0.05%	大買/大賣/
2021/05/27	57	35.86	20	35.99	35.55	37	27,260	0.14%
2021/05/26	20	33.76	28	34.27	34.70	-8	26,202	-0.03%
2021/05/25	42	33.31	30	33.51	33.00	12	25,070	0.05%
2021/05/24	85	31.74	80	32.33	33.25	5	23,739	0.02%
2021/05/21	17	29.59	14	29.96	30.25	3	23,232	0.01%
2021/05/20	91	28.07	91	28.37	27.50	0	22,566	0.00%
2021/05/19	19	28.35	30	28.62	27.90	-11	22,070	-0.05%
2021/05/18	66	26.55	64	25.67	26.95	2	21,209	0.01%
2021/05/17	85	25.20	85	25.47	25.20	0	20,287	0.00%
2021/05/14	128	28.15	132	28.57	27.95	-4	19,953	-0.02%	大買/大賣/
2021/05/13	13	31.05	2	31.15	31.05	11	19,467	0.06%
2021/05/12	19	36.02	20	36.27	34.45	-1	19,082	-0.01%
2021/05/11	60	38.48	57	37.86	38.25	3	18,559	0.02%
2021/05/10	6	33.97	10	34.83	35.55	-4	16,953	-0.02%
2021/05/07	41	30.83	37	30.37	32.35	4	16,299	0.02%
2021/05/06	6	29.10	0	0.00	29.45	6	15,030	0.04%
2021/05/05	0	0.00	2	27.93	28.15	-2	14,974	-0.01%
2021/05/04	0	0.00	5	26.10	26.10	-5	14,922	-0.03%
2021/04/29	0	0.00	1	28.65	29.00	-1	14,880	-0.01%
2021/04/28	0	0.00	1	28.70	28.30	-1	14,931	-0.01%
2021/04/27	0	0.00	4	29.00	28.85	-4	14,965	-0.03%
2021/04/22	0	0.00	1	34.60	30.00	-1	15,665	-0.01%
2021/04/21	10	33.13	1	33.15	33.30	9	15,530	0.06%
2021/04/20	4	29.79	33	28.60	30.30	-29	15,294	-0.19%
2021/04/19	1	27.05	0	0.00	27.55	1	14,488	0.01%
2021/04/16	25	24.03	14	23.70	25.05	11	14,367	0.08%
2021/04/15	1	22.80	0	0.00	22.80	1	13,506	0.01%
2021/04/14	9	22.73	18	22.68	23.00	-9	13,125	-0.07%
2021/04/13	5	20.88	9	21.29	21.65	-4	11,426	-0.04%
2021/04/12	24	19.81	32	19.97	19.70	-8	10,992	-0.07%
2021/04/09	20	18.78	18	19.86	18.80	2	10,562	0.02%
2021/04/08	1	19.33	0	0.00	19.65	1	10,215	0.01%
2021/04/07	21	18.53	6.3	18.24	19.35	14.7	10,214	0.14%
2021/04/01	6	17.95	15	17.25	18.00	-9	10,401	-0.09%
2021/03/31	6	18.10	3	18.05	18.00	3	10,538	0.03%
2021/03/30	5	17.65	1	17.75	17.65	4	10,717	0.04%
2021/03/29	1	18.50	1	18.90	18.20	0	11,215	0.00%
2021/03/26	16	17.03	0	0.00	17.75	16	11,431	0.14%
2021/03/25	0	0.00	1	16.80	16.45	-1	11,419	-0.01%
2021/03/24	0	0.00	2	17.00	17.15	-2	11,581	-0.02%
2021/03/23	76	18.04	72	17.75	17.55	4	11,514	0.03%
2021/03/22	94	18.30	110.4	18.56	18.75	-16.4	10,458	-0.16%	大賣/
2021/03/19	1	16.30	0.1	17.05	17.05	0.9	9,986	0.01%
2021/03/18	13	14.75	13	15.05	15.50	0	9,503	0.00%
2021/03/17	0	0.00	15	14.00	14.10	-15	9,043	-0.17%
2021/03/16	12	13.23	15	13.43	13.85	-3	8,790	-0.03%
2021/03/15	0	0.00	2	12.20	12.75	-2	8,337	-0.02%
2021/03/12	2	11.65	0	0.00	11.60	2	8,069	0.02%
2021/03/11	0.1	11.85	0	0.00	11.75	0.1	8,026	0.00%
2021/03/09	0	0.00	20	11.85	11.80	-20	7,881	-0.25%
2021/03/08	0	0.00	4	12.03	11.65	-4	7,835	-0.05%
2021/03/05	9	11.74	5	11.82	11.45	4	7,790	0.05%
2021/03/04	0	0.00	1	11.65	11.75	-1	7,710	-0.01%
2021/02/24	5	11.75	2	12.00	11.65	3	7,539	0.04%
2021/02/23	20	11.89	0	0.00	11.90	20	7,470	0.27%
2021/02/22	3	12.00	13	12.06	12.10	-10	7,259	-0.14%
2021/02/19	20	11.55	8	11.68	11.50	12	7,117	0.17%
2021/02/18	5	11.30	5	11.35	11.35	0	6,852	0.00%
2021/02/17	2	10.25	2	10.10	10.35	0	6,787	0.00%
2021/02/03	0	0.00	1	10.45	9.98	-1	6,780	-0.01%
2021/02/02	11	10.76	21	10.65	10.35	-10	7,029	-0.14%
2021/01/28	10	10.20	10	10.30	10.25	0	7,253	0.00%
2021/01/27	11	10.14	0	0.00	9.96	11	7,213	0.15%
2021/01/26	0	0.00	4	10.33	10.15	-4	7,288	-0.05%
2021/01/25	2	10.85	0	0.00	10.75	2	7,238	0.03%
2021/01/22	2	10.25	0	0.00	10.25	2	7,138	0.03%
2021/01/19	1	11.25	0	0.00	10.45	1	6,930	0.01%
2021/01/15	66	12.09	60	12.20	11.20	6	6,737	0.09%
2021/01/14	0	0.00	3	12.35	12.35	-3	5,819	-0.05%
2021/01/13	15	11.50	0.5	11.50	11.25	14.5	5,699	0.25%
2021/01/12	0	0.00	20	11.85	12.05	-20	5,508	-0.36%
2021/01/11	5	12.70	1	12.65	12.85	4	5,484	0.07%
2021/01/08	1	11.95	35	12.05	12.40	-34	5,448	-0.62%
2021/01/07	40	11.43	22	11.14	11.40	18	5,419	0.33%
2021/01/06	0	0.00	12	12.45	12.20	-12	5,345	-0.22%
2021/01/05	0	0.00	1	12.90	13.00	-1	5,299	-0.02%
2021/01/04	0	0.00	7	13.00	13.10	-7	5,336	-0.13%
2020/12/31	1	12.85	0	0.00	13.00	1	5,289	0.02%
2020/12/30	1	12.40	114	12.52	12.70	-113	5,236	-2.16%	大賣/鉅額交易
2020/12/29	1	14.00	29	13.27	13.20	-28	5,090	-0.55%
2020/12/28	12	14.46	1	13.75	14.50	11	4,900	0.22%
2020/12/25	5	12.83	0	0.00	13.20	5	4,643	0.11%
2020/12/24	29	12.61	0	0.00	12.40	29	4,435	0.65%
2020/12/23	20	11.65	96	10.25	11.95	-76	4,179	-1.82%
2020/12/22	283	10.91	21	10.95	10.90	262	3,646	7.19%	大買/鉅額交易
2020/12/21	100	9.98	84	9.98	9.98	16	3,314	0.48%
2020/12/18	5	8.51	7	8.77	9.08	-2	3,239	-0.06%
2020/12/17	0	0.00	9	8.21	8.26	-9	3,017	-0.30%
2020/12/16	12	8.51	7	8.48	8.48	5	2,959	0.17%
2020/12/15	3	8.25	34	8.27	8.03	-31	2,864	-1.08%
2020/12/14	2	7.37	0	0.00	7.94	2	2,668	0.07%
2020/12/11	0	0.00	1	7.50	7.33	-1	2,575	-0.04%
2020/12/10	1	7.80	1	7.66	7.55	0	2,564	0.00%
2020/12/08	1	7.77	0	0.00	7.79	1	2,572	0.04%
2020/12/03	0.3	7.40	0	0.00	7.41	0.3	2,640	0.01%
2020/12/01	0	0.00	2	7.58	7.53	-2	2,731	-0.07%
2020/11/26	22	7.46	20	7.59	7.57	2	2,822	0.07%
2020/11/10	0	0.00	7	7.90	7.20	-7	2,747	-0.25%
2020/10/16	5	6.66	0	0.00	6.63	5	1,669	0.30%
2020/10/08	5	6.90	0	0.00	6.86	5	1,587	0.32%
2020/09/28	1	6.74	0	0.00	6.68	1	1,653	0.06%
2020/09/22	0	0.00	1	6.85	6.92	-1	1,827	-0.05%
2020/09/08	10	7.87	0	0.00	7.85	10	1,773	0.56%
2020/09/07	0	0.00	5	7.17	7.63	-5	1,641	-0.30%
2020/09/03	5	7.15	0	0.00	7.08	5	1,587	0.32%
2020/09/02	1	7.09	0	0.00	7.11	1	1,693	0.06%
2020/09/01	3	7.19	3	7.28	7.30	0	1,740	0.00%
2020/08/31	3	6.97	2	6.98	6.98	1	1,627	0.06%
2020/08/27	2	6.40	1	6.34	6.34	1	1,575	0.06%
2020/08/26	2	6.47	0	0.00	6.46	2	1,574	0.13%
2020/08/19	0	0.00	0.2	6.26	6.26	-0.2	1,522	-0.01%
2020/08/10	0	0.00	1	6.33	6.37	-1	1,493	-0.07%
2020/07/20	1	6.42	0	0.00	6.43	1	1,496	0.07%
2020/07/01	0	0.00	18	6.48	6.49	-18	1,236	-1.46%
2020/06/30	3	6.34	0	0.00	6.39	3	1,210	0.25%
2020/06/29	15	6.40	0	0.00	6.33	15	1,200	1.25%
2020/06/24	0	0.00	1	6.59	6.52	-1	1,191	-0.08%
2020/05/18	5	5.11	0	0.00	4.95	5	615	0.81%
2020/04/20	0	5.40	0	0.00	5.44	0	479	0.00%
2020/04/15	1	5.34	0	0.00	5.51	1	452	0.22%
2020/04/01	0	0.00	1	4.56	4.61	-1	382	-0.26%
2020/03/19	1	4.63	0	0.00	4.63	1	349	0.29%
2020/02/11	2	6.88	0	0.00	6.90	2	231	0.87%
2020/01/15	0	7.80	0	0.00	7.84	0	184	0.00%
2020/01/14	0	0.00	9	7.82	7.85	-9	184	-4.88%
2020/01/07	0	0.00	13	8.00	8.03	-13	175	-7.40%
2019/12/12	0	0.00	4	8.23	8.25	-4	146	-2.73%
2019/11/01	0.5	8.54	0	0.00	8.62	0.5	160	0.30%
2019/10/01	0	0.00	4	8.59	8.56	-4	259	-1.54%
2019/09/25	0	0.00	1	8.73	8.71	-1	272	-0.37%
2019/09/23	0	0.00	17	8.72	8.76	-17	279	-6.08%
2019/09/10	6.4	8.94	0	0.00	8.91	6.4	283	2.25%
2019/09/02	0	0.00	1	9.03	9.00	-1	279	-0.36%
2019/08/30	1	9.02	0	0.00	8.90	1	278	0.36%
2019/05/28	0	0.00	2.1	8.49	8.50	-2.1	334	-0.62%
2019/05/02	0	0.00	5	9.51	9.52	-5	377	-1.33%
2019/04/30	5	9.44	0	0.00	9.42	5	378	1.32%
2019/03/20	0	10.60	0	0.00	10.65	0	476	0.00%
2019/03/18	0	10.70	0	0.00	10.80	0	492	0.00%
2019/01/02	0	0.00	3	7.43	7.41	-3	799	-0.38%
2018/12/28	0	0.00	2	7.36	7.38	-2	795	-0.25%
2018/12/19	5	7.61	4	7.77	7.58	1	761	0.13%
2018/11/13	0	0.00	8	7.14	7.18	-8	702	-1.14%
2018/10/25	0	0.00	1	7.50	7.50	-1	860	-0.12%
2018/10/24	0	0.00	10	7.71	7.73	-10	851	-1.17%
2018/10/18	1	8.08	5	8.11	8.42	-4	760	-0.53%
2018/10/11	0	0.00	70	7.43	7.45	-70	658	-10.63%
2018/10/03	0	0.00	5	8.05	7.95	-5	667	-0.75%
2018/10/02	0	0.00	5	8.03	7.99	-5	667	-0.75%
2018/10/01	0	0.00	10	8.02	8.01	-10	669	-1.49%
2018/09/28	0	0.00	10	7.99	8.02	-10	670	-1.49%
2018/09/27	0	0.00	10	7.98	7.93	-10	673	-1.49%
2018/09/26	0	0.00	10	7.98	7.92	-10	672	-1.49%
2018/09/25	0	0.00	5	7.95	7.92	-5	675	-0.74%
2018/09/21	0	0.00	10	7.93	7.91	-10	678	-1.47%
2018/09/18	0	0.00	5	7.90	7.85	-5	683	-0.73%
2018/09/17	0	0.00	14	7.89	7.88	-14	688	-2.03%
2018/09/14	0	0.00	3	7.92	7.90	-3	698	-0.43%
2018/09/13	0	0.00	13	7.90	7.89	-13	858	-1.51%
2018/09/11	0	0.00	7	7.88	7.92	-7	867	-0.81%
2018/09/10	0	0.00	44	7.90	7.92	-44	867	-5.07%
2018/09/07	0	0.00	10	8.00	8.01	-10	862	-1.16%
2018/09/06	0	0.00	20	8.03	8.08	-20	861	-2.32%
2018/08/02	1	7.58	0	0.00	7.62	1	750	0.13%
2018/06/15	0	0.00	30	7.52	7.51	-30	1,294	-2.32%
2018/06/14	0	0.00	20	7.48	7.49	-20	1,290	-1.55%
2018/06/12	0	0.00	42	7.56	7.58	-42	1,282	-3.27%
2018/05/11	2	7.69	0	0.00	7.72	2	1,107	0.18%
2018/03/28	8	7.28	0	0.00	7.34	8	1,045	0.77%
2018/03/27	100	7.33	0	0.00	7.39	100	1,034	9.67%
2018/03/26	75	7.35	53	7.38	7.40	22	987	2.23%
2018/03/23	78	7.11	25	7.15	7.17	53	677	7.82%
2018/03/22	25	7.89	0	0.00	7.89	25	515	4.85%
2018/01/29	0	9.24	0	0.00	9.27	0	535	0.00%
2018/01/02	5	9.44	5	9.60	9.54	0	454	0.00%