四維航 (5608)-華南永昌-嘉義券商分點個股進出

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
21.15
漲跌
▼0.15
漲幅
-0.70%
成交量
4,756張
產業
上市航運類股
724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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
華南永昌-嘉義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
2024/06/14	1	21.00	0	0.00	21.30	1	8,865	0.01%
2024/06/13	12	21.06	11	20.94	20.70	1	8,797	0.01%
2024/06/12	3	21.20	19	22.00	20.55	-16	8,707	-0.18%
2024/06/11	2	22.75	5	24.55	22.60	-3	8,327	-0.04%
2024/06/07	6	24.14	0	0.00	24.20	6	7,965	0.08%
2024/06/06	45	24.31	44	24.26	24.20	1	7,763	0.01%
2024/06/05	1	24.10	9	24.13	24.15	-8	7,248	-0.11%
2024/06/04	21	22.71	20	22.50	22.45	1	6,881	0.01%
2024/05/31	4	23.20	0	0.00	23.15	4	6,685	0.06%
2024/05/30	4	23.14	4	23.30	23.45	0	6,477	0.00%
2024/05/29	32	24.34	34	24.44	23.60	-2	6,203	-0.03%
2024/05/28	48	23.91	48	23.75	23.65	0	5,445	0.00%
2024/05/27	0	0.00	22	21.49	21.80	-22	4,830	-0.46%
2024/05/23	2	20.75	0	0.00	20.60	2	4,677	0.04%
2024/05/22	2	20.75	2	21.05	21.15	0	4,666	0.00%
2024/05/20	8	20.99	14	20.90	20.90	-6	4,684	-0.13%
2024/05/17	6	21.33	0	0.00	21.30	6	4,658	0.13%
2024/05/16	0	0.00	1	21.85	21.95	-1	4,568	-0.02%
2024/05/15	19	21.85	50	22.15	21.70	-31	4,428	-0.70%
2024/05/14	62	21.57	2	21.50	22.00	60	4,119	1.46%
2024/05/13	3	21.15	2	21.38	21.35	1	3,602	0.03%
2024/05/10	3	20.60	6	20.75	20.75	-3	3,189	-0.09%
2024/05/09	0	0.00	7	20.25	20.30	-7	2,889	-0.24%
2024/05/08	10	20.30	9	20.91	19.85	1	2,730	0.04%
2024/05/07	5	19.95	3	19.77	19.70	2	2,422	0.08%
2024/05/06	1	19.40	0	0.00	19.40	1	2,373	0.04%
2024/05/03	6	19.50	0	0.00	19.55	6	2,347	0.26%
2024/05/02	6	19.77	0	0.00	19.70	6	2,310	0.26%
2024/04/30	10	20.13	10	19.97	20.10	0	2,282	0.00%
2024/04/29	8	19.68	0	0.00	19.55	8	2,135	0.37%
2024/04/26	0	0.00	0	19.45	19.35	0	2,060	0.00%
2024/04/24	0	0.00	2	18.75	18.85	-2	1,990	-0.10%
2024/04/23	0	18.65	1	18.65	18.75	-1	2,006	-0.05%
2024/04/19	2	19.05	0	0.00	18.55	2	1,982	0.10%
2024/04/17	1	18.50	0	0.00	18.45	1	1,895	0.05%
2024/04/16	0	18.60	0	0.00	18.40	0	1,925	0.00%
2024/04/15	0	19.55	0	0.00	19.30	0	1,958	0.00%
2024/04/12	0	0.00	4	19.10	19.45	-4	1,975	-0.20%
2024/04/11	3	18.70	3	18.75	18.65	0	1,996	0.00%
2024/04/09	2	18.75	1	18.80	18.65	1	2,212	0.05%
2024/04/02	0	0.00	3	18.50	18.45	-3	2,310	-0.13%
2024/03/29	1	18.45	4	18.40	18.45	-3	2,439	-0.12%
2024/03/28	4	18.48	0	0.00	18.40	4	2,567	0.16%
2024/03/21	1	19.05	0	0.00	19.05	1	3,085	0.03%
2024/03/20	2	19.20	0	0.00	19.05	2	3,121	0.06%
2024/03/19	0	0.00	3	19.70	19.45	-3	3,173	-0.09%
2024/03/15	2	18.75	0	0.00	19.65	2	3,269	0.06%
2024/03/13	3	19.48	0	0.00	19.40	3	3,451	0.09%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/04	0	20.00	1	19.75	19.80	-1	7,003	-0.01%
2024/03/01	0	20.10	0	0.00	20.00	0	7,171	0.00%
2024/02/29	1	20.05	1	20.10	20.10	0	7,190	0.00%
2024/02/27	1	19.40	0	0.00	19.30	1	7,128	0.01%
2024/02/26	7	19.86	6	20.00	19.80	1	7,127	0.01%
2024/02/22	0	19.85	0	0.00	20.10	0	7,088	0.00%
2024/02/21	0	0.00	1	20.05	20.05	-1	7,042	-0.01%
2024/02/20	0	0.00	1	19.80	19.70	-1	6,968	-0.01%
2024/02/15	0	0.00	3	19.00	19.05	-3	6,941	-0.04%
2024/02/02	2.7	19.11	0	0.00	19.05	2.7	6,947	0.04%
2024/01/25	1	19.50	0	0.00	19.40	1	6,925	0.01%
2024/01/17	1	19.15	0	0.00	19.10	1	6,882	0.01%
2024/01/12	0	0.00	1	20.00	20.00	-1	6,861	-0.01%
2024/01/09	8	20.35	0	0.00	20.30	8	6,893	0.12%
2024/01/08	12	21.30	1	21.40	21.30	11	6,839	0.16%
2024/01/04	6	21.57	6	21.52	21.55	0	6,685	0.00%
2024/01/02	1	20.85	0	0.00	20.75	1	6,532	0.02%
2023/12/27	1	20.90	1	21.00	20.90	0	6,449	0.00%
2023/12/25	1	20.35	2	21.40	20.40	-1	6,355	-0.02%
2023/12/22	11	21.90	11	21.83	21.90	0	6,274	0.00%
2023/12/21	5	21.45	6	21.50	22.10	-1	6,181	-0.02%
2023/12/20	0	0.00	1	21.45	21.45	-1	6,018	-0.02%
2023/12/19	2	21.68	0	0.00	21.40	2	5,989	0.03%
2023/12/18	0	0.00	5	21.55	21.70	-5	5,966	-0.08%
2023/12/15	1	21.30	2	21.23	21.25	-1	5,984	-0.02%
2023/12/14	2	21.15	5.1	21.19	21.10	-3.1	6,033	-0.05%
2023/12/12	1	21.70	6	21.86	21.65	-5	6,318	-0.08%
2023/12/08	20	22.38	16.2	22.53	22.15	3.8	6,290	0.06%
2023/12/07	10	22.90	17	22.87	22.50	-7	6,127	-0.11%
2023/12/06	20	23.60	28	23.64	23.55	-8	5,917	-0.14%
2023/12/05	4	24.09	4.2	24.16	24.00	-0.2	5,593	0.00%
2023/12/04	0	0.00	2	23.35	23.35	-2	4,171	-0.05%
2023/12/01	2	21.43	0	0.00	21.25	2	3,637	0.05%
2023/11/30	20	20.34	11	20.10	19.95	9	3,249	0.28%
2023/11/29	9.2	19.87	9	19.68	19.80	0.2	3,115	0.01%
2023/11/28	0	0.00	2	20.20	20.20	-2	2,523	-0.08%
2023/11/14	1	17.45	0	17.50	17.45	1	3,318	0.03%
2023/11/09	0	0.00	1	17.75	17.75	-1	3,359	-0.03%
2023/11/02	1	18.10	0	0.00	18.10	1	3,540	0.03%
2023/11/01	2	17.90	0	0.00	17.80	2	3,551	0.06%
2023/10/25	0	0.00	2	18.25	18.25	-2	3,725	-0.05%
2023/10/20	1	18.20	0	0.00	18.60	1	3,806	0.03%
2023/10/18	3	18.95	3	18.70	18.55	0	3,807	0.00%
2023/10/06	20	19.70	20	19.75	19.60	0	3,913	0.00%
2023/09/27	1	19.85	0	0.00	19.65	1	3,860	0.03%
2023/09/25	1	19.90	0	0.00	19.85	1	3,897	0.03%
2023/09/21	1	20.10	7	20.15	20.00	-6	3,909	-0.15%
2023/09/20	23	21.08	14	21.10	20.45	9	3,869	0.23%
2023/09/19	0	0.00	1	20.80	20.65	-1	3,679	-0.03%
2023/09/15	20	20.55	21	20.67	20.55	-1	3,512	-0.03%
2023/08/25	3	19.78	2	19.65	19.65	1	3,188	0.03%
2023/08/22	3	19.73	5	19.87	20.45	-2	3,054	-0.07%
2023/08/21	10	20.04	4	19.88	20.10	6	2,924	0.21%
2023/08/18	0	0.00	23	20.21	20.40	-23	2,443	-0.94%
2023/08/16	1	18.10	1	18.00	18.00	0	2,295	0.00%
2023/08/14	4	17.70	1	17.85	17.55	3	2,277	0.13%
2023/08/11	2	17.75	0	0.00	18.10	2	2,244	0.09%
2023/08/10	7	18.71	2	18.75	18.70	5	2,124	0.24%
2023/08/09	4	18.95	0	0.00	18.85	4	2,121	0.19%
2023/08/08	2	19.10	0	0.00	19.00	2	2,113	0.09%
2023/08/07	2	19.20	0	0.00	19.25	2	2,122	0.09%
2023/08/04	0	0.00	1	19.50	19.55	-1	2,153	-0.05%
2023/08/02	2	19.65	0	0.00	19.40	2	2,161	0.09%
2023/08/01	2	19.75	0	0.00	19.75	2	2,201	0.09%
2023/07/28	1	20.15	0	0.00	20.00	1	2,149	0.05%
2023/07/27	0	0.00	2	19.55	19.70	-2	2,062	-0.10%
2023/07/26	0	0.00	2	19.15	19.10	-2	2,021	-0.10%
2023/07/25	1	18.90	0	0.00	18.90	1	2,016	0.05%
2023/07/24	2	19.20	0	0.00	19.00	2	2,014	0.10%
2023/07/21	0	0.00	1	19.85	19.80	-1	1,997	-0.05%
2023/07/20	1	20.15	2	20.10	20.15	-1	1,999	-0.05%
2023/07/18	1	20.40	0	0.00	20.40	1	2,023	0.05%
2023/07/17	0	0.00	2	22.60	22.45	-2	1,979	-0.10%
2023/07/14	2	22.25	0	0.00	22.30	2	1,989	0.10%
2023/07/13	4	21.98	0	0.00	21.70	4	2,005	0.20%
2023/07/12	5	22.40	0	0.00	22.30	5	2,005	0.25%
2023/07/07	0	0.00	2	23.10	23.10	-2	2,052	-0.10%
2023/07/05	0	0.00	1	23.50	23.40	-1	2,125	-0.05%
2023/07/04	2	23.63	0	0.00	23.55	2	2,185	0.09%
2023/07/03	0	0.00	2	23.70	23.50	-2	2,209	-0.09%
2023/06/30	1	22.90	1	22.95	22.90	0	2,191	0.00%
2023/06/29	1	22.55	0	0.00	22.55	1	2,179	0.05%
2023/06/28	4	22.60	0	0.00	22.60	4	2,201	0.18%
2023/06/27	0	0.00	4	23.03	22.90	-4	2,254	-0.18%
2023/06/20	0	0.00	2	23.30	23.35	-2	2,467	-0.08%
2023/06/19	0	0.00	1	23.30	23.35	-1	2,520	-0.04%
2023/06/16	1	23.75	1	23.70	23.75	0	2,554	0.00%
2023/06/14	0	0.00	1	23.70	23.65	-1	2,633	-0.04%
2023/06/12	1	23.15	0	0.00	23.15	1	3,031	0.03%
2023/06/09	0	0.00	1	23.35	23.35	-1	3,148	-0.03%
2023/06/08	2	23.68	0	0.00	23.55	2	3,264	0.06%
2023/06/07	4	23.25	0	0.00	23.20	4	3,577	0.11%
2023/06/06	0	0.00	5	23.20	23.15	-5	3,690	-0.14%
2023/06/01	0	0.00	6	22.49	22.50	-6	4,484	-0.13%
2023/05/31	1	23.05	0	0.00	22.90	1	5,086	0.02%
2023/05/29	1	23.20	0	0.00	23.10	1	6,939	0.01%
2023/05/24	0	0.00	21	23.90	23.85	-21	8,656	-0.24%
2023/05/22	0	0.00	1	23.95	23.95	-1	8,707	-0.01%
2023/05/19	2	23.53	0	0.00	23.50	2	8,705	0.02%
2023/05/11	5	24.15	6	23.65	23.65	-1	8,862	-0.01%
2023/05/10	1	24.10	0	0.00	24.10	1	8,858	0.01%
2023/05/02	0	0.00	5	24.65	24.65	-5	9,054	-0.06%
2023/04/25	1	24.60	2	24.55	24.55	-1	9,128	-0.01%
2023/04/20	0	26.50	0	0.00	26.30	0	9,116	0.00%
2023/04/19	5	26.60	0	0.00	26.35	5	9,142	0.05%
2023/04/14	1	27.00	6	26.88	27.10	-5	9,195	-0.05%
2023/04/10	1	27.65	0	0.00	27.10	1	9,280	0.01%
2023/04/07	20	26.90	15	27.13	27.25	5	9,327	0.05%
2023/04/06	0	0.00	11	26.65	26.60	-11	9,454	-0.12%
2023/03/31	1	26.45	0	0.00	26.30	1	9,552	0.01%
2023/03/29	0	0.00	1	26.30	26.30	-1	10,589	-0.01%
2023/03/27	1	26.45	0	0.00	27.05	1	10,957	0.01%
2023/03/24	6	26.47	5	26.45	26.40	1	11,421	0.01%
2023/03/23	1	26.35	0	0.00	26.20	1	11,589	0.01%
2023/03/22	0	0.00	6	27.15	27.10	-6	11,652	-0.05%
2023/03/21	0	0.00	12	27.34	27.35	-12	11,700	-0.10%
2023/03/16	0	0.00	3	27.55	27.20	-3	11,863	-0.03%
2023/03/15	12	28.50	0	0.00	28.10	12	11,814	0.10%
2023/03/14	3	28.77	0	0.00	28.55	3	11,682	0.03%
2023/03/13	0	0.00	5	28.88	28.85	-5	11,698	-0.04%
2023/03/10	3	29.38	0	0.00	28.65	3	11,695	0.03%
2023/03/09	0	0.00	10	29.55	29.45	-10	11,772	-0.08%
2023/03/08	15	29.31	0	0.00	29.20	15	11,774	0.13%
2023/03/07	5	30.13	2	30.43	30.15	3	11,672	0.03%
2023/03/06	33	30.45	22	30.25	30.50	11	11,831	0.09%
2023/03/03	13	29.94	27	30.26	30.80	-14	11,762	-0.12%
2023/03/02	85	29.72	89	29.74	29.70	-4	11,512	-0.03%
2023/03/01	21	28.20	8	29.31	28.40	13	10,692	0.12%
2023/02/24	53	27.42	67	27.48	28.60	-14	9,782	-0.14%
2023/02/23	12	25.35	10	26.12	26.10	2	8,677	0.02%
2023/02/22	20	24.44	22	24.74	24.60	-2	8,298	-0.02%
2023/02/21	0	0.00	1	24.40	24.35	-1	8,256	-0.01%
2023/02/17	0	0.00	15	23.75	23.70	-15	8,808	-0.17%
2023/02/15	2	23.50	0	0.00	23.60	2	9,238	0.02%
2023/02/14	0	0.00	2	23.55	23.55	-2	9,274	-0.02%
2023/02/13	0	0.00	4	23.35	23.35	-4	9,331	-0.04%
2023/02/09	13	24.68	8	24.60	24.50	5	9,676	0.05%
2023/02/08	20	24.90	20	24.73	24.65	0	9,803	0.00%
2023/02/01	0	0.00	10	25.04	25.05	-10	9,828	-0.10%
2023/01/17	0	0.00	1	24.70	24.65	-1	9,777	-0.01%
2023/01/16	1	24.00	0	0.00	24.05	1	9,731	0.01%
2023/01/10	8	24.33	0	0.00	24.20	8	9,755	0.08%
2023/01/06	1	24.25	0	0.00	24.20	1	9,808	0.01%
2023/01/05	5	24.40	0	0.00	24.30	5	9,838	0.05%
2023/01/04	2	24.53	0	0.00	24.35	2	9,848	0.02%
2022/12/30	0	0.00	1.5	25.40	25.10	-1.5	9,835	-0.01%
2022/12/29	2	24.95	0	0.00	25.05	2	9,871	0.02%
2022/12/28	9	25.31	2	25.00	25.05	7	9,954	0.07%
2022/12/26	5	25.64	1	25.45	25.60	4	9,946	0.04%
2022/12/23	5	26.35	0	0.00	26.45	5	9,782	0.05%
2022/12/22	49	27.65	53	27.63	26.65	-4	9,662	-0.04%
2022/12/21	10	25.85	23	26.22	26.25	-13	8,896	-0.15%
2022/12/20	11	25.52	12	26.20	25.45	-1	8,722	-0.01%
2022/12/19	1	25.60	2	25.60	25.35	-1	8,595	-0.01%
2022/12/16	26	25.60	53	26.40	26.25	-27	8,458	-0.32%
2022/12/15	50	25.73	36	25.76	25.65	14	8,039	0.17%
2022/12/14	1.1	24.33	0	0.00	24.70	1.1	8,006	0.01%
2022/12/13	6	25.90	40	25.74	25.60	-34	7,850	-0.43%
2022/12/12	3	25.60	0	0.00	25.45	3	7,823	0.04%
2022/12/09	3	25.95	3	25.60	26.00	0	7,872	0.00%
2022/12/08	7	24.94	0	0.00	25.05	7	7,941	0.09%
2022/12/07	28	25.24	0	0.00	25.10	28	7,959	0.35%
2022/12/06	0	0.00	36	25.74	25.15	-36	7,863	-0.46%
2022/12/02	3	25.95	0	0.00	25.80	3	7,704	0.04%
2022/12/01	2	26.58	17	26.15	26.15	-15	7,618	-0.20%
2022/11/30	7	25.14	0	0.00	25.10	7	7,320	0.10%
2022/11/29	9.1	25.28	3.2	24.98	25.25	5.9	7,262	0.08%
2022/11/28	11	24.61	0.2	24.60	24.80	10.8	7,178	0.15%
2022/11/25	25	24.30	31.2	24.73	24.80	-6.2	6,882	-0.09%
2022/11/24	2	24.05	0	0.00	23.95	2	6,605	0.03%
2022/11/22	2	23.20	0	0.00	23.15	2	6,260	0.03%
2022/11/21	2.1	23.66	0	0.00	23.55	2.1	6,216	0.03%
2022/11/18	0	0.00	8	24.71	24.20	-8	6,163	-0.13%
2022/11/16	12	24.96	2	24.95	24.95	10	6,012	0.17%
2022/11/15	4	24.99	0	0.00	24.95	4	5,867	0.07%
2022/11/14	0	0.00	4.4	24.13	24.50	-4.4	5,499	-0.08%
2022/11/11	2	22.95	0	0.00	22.90	2	5,274	0.04%
2022/11/10	5	23.30	0	0.00	23.00	5	5,219	0.10%
2022/11/08	2	23.55	0	0.00	23.20	2	5,211	0.04%
2022/11/07	10	22.35	10	22.73	23.50	0	5,072	0.00%
2022/11/04	8	21.83	16	22.16	22.10	-8	4,849	-0.16%
2022/11/03	8	21.60	0	0.00	21.60	8	4,732	0.17%
2022/10/28	1	23.45	0	0.00	23.45	1	4,610	0.02%
2022/10/25	0	0.00	40	24.50	24.35	-40	4,668	-0.86%
2022/10/21	0	0.00	32	24.48	23.90	-32	4,699	-0.68%
2022/10/20	0	0.00	37	24.24	24.40	-37	4,703	-0.79%
2022/10/18	47	24.80	20	24.95	24.75	27	4,725	0.57%
2022/10/17	6	23.85	0	0.00	24.65	6	4,804	0.12%
2022/10/14	1	25.50	36	25.11	25.30	-35	4,938	-0.71%
2022/10/13	22	25.15	22	24.20	24.10	0	4,966	0.00%
2022/10/12	121	26.39	117	26.16	26.10	4	5,050	0.08%	大買/大賣/
2022/10/11	22	27.30	1	27.20	27.30	21	5,033	0.42%
2022/10/07	2	28.30	25	28.38	28.20	-23	5,016	-0.46%
2022/10/06	27	27.37	26	27.96	28.20	1	5,012	0.02%
2022/10/05	114	27.85	3	28.03	27.80	111	4,976	2.23%	大買/鉅額交易
2022/10/04	3	26.52	2	26.20	27.05	1	4,909	0.02%
2022/10/03	5	24.95	0	0.00	25.10	5	4,834	0.10%
2022/09/30	1	23.80	1	24.05	24.45	0	4,871	0.00%
2022/09/29	13	24.55	13	24.47	24.40	0	4,901	0.00%
2022/09/26	5	27.38	2	27.45	26.60	3	4,929	0.06%
2022/09/23	2	28.60	7	28.74	28.65	-5	4,933	-0.10%
2022/09/21	2	28.55	2	28.80	28.30	0	4,823	0.00%
2022/09/20	4	27.90	0	0.00	27.40	4	4,735	0.08%
2022/09/19	2	27.73	1	27.40	27.40	1	4,889	0.02%
2022/09/16	9	28.57	2	28.85	29.00	7	4,918	0.14%
2022/09/15	18	28.00	11	28.30	28.40	7	4,890	0.14%
2022/09/14	9	26.18	8	27.09	27.15	1	4,792	0.02%
2022/09/13	13	26.97	2	26.80	26.70	11	4,781	0.23%
2022/09/12	3	26.75	3	27.55	27.05	0	4,898	0.00%
2022/09/08	15	26.64	0	0.00	26.45	15	4,919	0.30%
2022/09/07	2	26.70	0	0.00	26.90	2	4,965	0.04%
2022/09/05	0	0.00	1	26.25	26.10	-1	4,966	-0.02%
2022/09/02	4	26.85	1	26.80	26.20	3	5,028	0.06%
2022/09/01	6	27.70	11	27.64	27.35	-5	5,040	-0.10%
2022/08/31	1	28.25	8	28.11	28.25	-7	5,093	-0.14%
2022/08/30	0	0.00	1	28.45	28.40	-1	5,074	-0.02%
2022/08/29	3	28.38	0	0.00	28.30	3	5,086	0.06%
2022/08/26	4	30.44	3	30.70	30.40	1	5,111	0.02%
2022/08/25	6	30.50	3	30.40	30.45	3	5,122	0.06%
2022/08/24	12	30.80	11	30.38	30.25	1	5,203	0.02%
2022/08/23	8	30.85	11	30.55	30.50	-3	5,313	-0.06%
2022/08/22	2	30.70	1	30.70	30.70	1	5,367	0.02%
2022/08/19	7	31.94	15	31.95	31.85	-8	5,425	-0.15%
2022/08/17	5	32.05	8	31.93	31.90	-3	5,699	-0.05%
2022/08/16	3	31.33	0	0.00	31.15	3	5,937	0.05%
2022/08/15	12	31.87	2	31.90	32.10	10	6,298	0.16%
2022/08/12	0	0.00	3	32.08	32.15	-3	6,355	-0.05%
2022/08/11	12	31.55	12	31.43	31.30	0	6,388	0.00%
2022/08/09	2	30.80	2	30.65	31.05	0	6,501	0.00%
2022/08/08	0	0.00	1	30.05	30.50	-1	6,615	-0.02%
2022/08/05	3	30.50	2	30.45	30.50	1	6,694	0.01%
2022/07/29	13	31.79	3	31.55	31.55	10	7,651	0.13%
2022/07/28	2	32.00	0	0.00	31.40	2	7,832	0.03%
2022/07/25	0	0.00	1	31.70	31.70	-1	8,565	-0.01%
2022/07/22	0	0.00	1	31.85	32.40	-1	8,659	-0.01%
2022/07/21	10	32.80	13	32.79	32.25	-3	8,824	-0.03%
2022/07/20	2	31.38	0	0.00	31.05	2	8,884	0.02%
2022/07/19	8	33.31	3	33.07	33.30	5	9,059	0.06%
2022/07/18	2	32.00	0	0.00	31.95	2	9,250	0.02%
2022/07/15	3	31.43	0	0.00	31.40	3	10,030	0.03%
2022/07/14	0	0.00	12	32.00	32.15	-12	11,848	-0.10%
2022/07/13	13	31.92	1	31.75	31.65	12	12,520	0.10%
2022/07/12	5	30.45	1	30.45	30.40	4	12,663	0.03%
2022/07/08	15	32.69	14	32.70	32.75	1	13,146	0.01%
2022/07/07	0	0.00	1	31.60	31.60	-1	13,115	-0.01%
2022/07/05	10	30.80	12	30.87	31.55	-2	13,081	-0.02%
2022/07/04	1	29.80	0	0.00	30.20	1	13,091	0.01%
2022/07/01	1	31.40	0	0.00	29.30	1	13,082	0.01%
2022/06/30	1	31.45	1	32.00	31.45	0	13,010	0.00%
2022/06/28	2	33.20	0	0.00	33.80	2	12,960	0.02%
2022/06/24	15	33.62	13	32.68	32.30	2	12,844	0.02%
2022/06/23	0	0.00	8	32.85	31.90	-8	12,823	-0.06%
2022/06/22	0	0.00	8	33.85	33.00	-8	12,847	-0.06%
2022/06/21	2	34.55	1	34.70	34.80	1	12,780	0.01%
2022/06/16	1	39.10	4	38.65	37.50	-3	12,707	-0.02%
2022/06/15	10	40.11	9	39.80	39.50	1	12,767	0.01%
2022/06/14	1	40.00	0	0.00	39.60	1	12,968	0.01%
2022/06/13	3	40.47	0	0.00	40.05	3	13,235	0.02%
2022/06/10	3	42.15	0	0.00	42.30	3	13,667	0.02%
2022/06/07	3	44.58	0	0.00	44.60	3	16,911	0.02%
2022/06/02	1	44.95	0	0.00	44.95	1	17,409	0.01%
2022/06/01	0	0.00	4	45.31	44.95	-4	17,605	-0.02%
2022/05/31	7	44.81	1	44.80	44.55	6	17,930	0.03%
2022/05/30	3	44.92	0	0.00	44.85	3	18,006	0.02%
2022/05/27	2	45.35	6	45.16	45.10	-4	18,173	-0.02%
2022/05/25	3	45.03	0	0.00	45.00	3	19,013	0.02%
2022/05/24	2	45.80	3	45.50	45.10	-1	19,477	-0.01%
2022/05/23	0	0.00	3	45.53	44.75	-3	19,728	-0.02%
2022/05/20	0	0.00	2	43.40	43.00	-2	19,665	-0.01%
2022/05/19	2	42.25	0	0.00	43.00	2	20,738	0.01%
2022/05/18	1	43.30	2	43.43	43.35	-1	21,265	0.00%
2022/05/17	2	42.85	4	42.83	42.75	-2	21,280	-0.01%
2022/05/16	8	43.10	0	0.00	43.65	8	21,284	0.04%
2022/05/13	1	43.35	0	0.00	43.35	1	21,195	0.00%
2022/05/12	2	43.75	2	42.75	42.75	0	21,177	0.00%
2022/05/11	2	44.90	2	44.50	44.80	0	21,046	0.00%
2022/05/10	2	45.58	1	45.20	45.20	1	21,060	0.00%
2022/05/09	1	45.70	21	45.64	44.40	-20	20,835	-0.10%
2022/05/06	20	46.59	0	0.00	46.25	20	20,764	0.10%
2022/05/05	2	46.10	4	45.94	46.25	-2	20,663	-0.01%
2022/05/04	3	45.68	3	45.47	45.30	0	20,480	0.00%
2022/05/03	2	43.73	1	43.70	44.05	1	20,208	0.00%
2022/04/29	8	44.50	16	44.92	44.50	-8	20,137	-0.04%
2022/04/28	6	42.74	1	43.20	42.45	5	19,944	0.03%
2022/04/27	2	42.60	4	43.29	43.15	-2	19,857	-0.01%
2022/04/26	6	44.19	0	0.00	43.40	6	19,656	0.03%
2022/04/25	20	46.03	0	0.00	45.25	20	19,467	0.10%
2022/04/22	1	48.70	0	0.00	48.70	1	19,228	0.01%
2022/04/21	7	49.42	12	49.79	49.00	-5	18,969	-0.03%
2022/04/20	20	50.56	24.1	50.82	48.25	-4.1	18,197	-0.02%
2022/04/19	4	46.85	6.6	47.52	47.25	-2.6	16,420	-0.02%
2022/04/18	2	46.53	9	46.12	45.40	-7	15,772	-0.04%
2022/04/15	3	46.75	6	45.95	45.60	-3	15,688	-0.02%
2022/04/13	0	0.00	3	43.67	43.55	-3	15,274	-0.02%
2022/04/12	2	42.65	7	42.50	42.95	-5	15,396	-0.03%
2022/04/11	2	43.58	1	43.20	42.65	1	15,414	0.01%
2022/04/07	0.5	41.50	0	0.00	41.00	0.5	15,455	0.00%
2022/04/06	2	42.95	0	0.00	42.80	2	15,481	0.01%
2022/03/31	5	43.77	1	43.90	43.45	4	15,620	0.03%
2022/03/30	3	44.15	2	43.98	44.00	1	15,630	0.01%
2022/03/29	0	0.00	1	44.10	44.10	-1	15,639	-0.01%
2022/03/28	0	0.00	1	43.15	44.05	-1	15,700	-0.01%
2022/03/25	2.1	43.13	0	0.00	43.10	2.1	15,880	0.01%
2022/03/24	0.1	44.60	0	0.00	44.45	0.1	15,869	0.00%
2022/03/23	0	0.00	1	45.20	44.90	-1	16,004	-0.01%
2022/03/22	0	0.00	3	45.08	44.90	-3	16,094	-0.02%
2022/03/21	5.1	45.17	0	0.00	45.40	5.1	16,239	0.03%
2022/03/18	2	45.00	10	44.85	45.00	-8	16,282	-0.05%
2022/03/17	9	45.71	4	45.86	45.80	5	16,302	0.03%
2022/03/16	2.1	45.12	0	0.00	44.45	2.1	16,384	0.01%
2022/03/15	10.3	46.30	6	46.13	45.20	4.3	16,604	0.03%
2022/03/14	6	48.85	3	48.38	47.80	3	16,799	0.02%
2022/03/11	5	47.51	8	47.96	48.15	-3	16,313	-0.02%
2022/03/10	8	46.71	37	46.73	47.10	-29	15,460	-0.19%
2022/03/09	0	0.00	11	43.49	45.10	-11	14,030	-0.08%
2022/03/08	0	0.00	13	41.50	41.00	-13	14,081	-0.09%
2022/03/07	2	43.70	0	0.00	43.05	2	13,978	0.01%
2022/03/03	1	44.95	0	0.00	44.95	1	13,591	0.01%
2022/03/02	1	44.60	19	45.16	44.50	-18	13,513	-0.13%
2022/03/01	39	44.73	20	45.90	44.80	19	13,411	0.14%
2022/02/25	8	45.31	18	45.74	44.50	-10	13,260	-0.08%
2022/02/24	37	44.18	38	45.06	43.95	-1	12,558	-0.01%
2022/02/23	0	0.00	2	44.10	44.10	-2	11,928	-0.02%
2022/02/22	36	42.58	6	41.72	41.95	30	11,487	0.26%
2022/02/21	30	45.82	11	46.16	43.80	19	11,259	0.17%
2022/02/18	9	40.98	28	42.18	44.30	-19	10,238	-0.19%
2022/02/16	0	0.00	1	41.15	41.00	-1	9,903	-0.01%
2022/02/11	27	40.34	26	39.95	39.90	1	10,082	0.01%
2022/02/10	21	39.66	20	39.94	40.45	1	10,322	0.01%
2022/02/09	2	39.30	0	0.00	39.20	2	10,424	0.02%
2022/02/08	4	38.98	0.3	39.05	38.95	3.7	10,534	0.04%
2022/02/07	4	38.03	0	0.00	39.05	4	10,725	0.04%
2022/01/26	0	0.00	2	36.00	35.60	-2	11,122	-0.02%
2022/01/25	0	0.00	10	35.80	35.30	-10	11,231	-0.09%
2022/01/21	1	37.10	0	0.00	36.70	1	11,408	0.01%
2022/01/20	1.3	38.21	0	0.00	38.50	1.3	11,467	0.01%
2022/01/19	2	39.00	1	38.75	38.45	1	11,563	0.01%
2022/01/14	3	39.90	1	40.00	40.00	2	12,072	0.02%
2022/01/13	2	41.40	0	0.00	40.50	2	12,124	0.02%
2022/01/12	0.4	40.20	1	40.35	41.20	-0.6	12,267	-0.01%
2022/01/11	2	41.35	0	0.00	40.95	2	12,517	0.02%
2022/01/10	0	0.00	2.3	41.07	40.90	-2.3	12,993	-0.02%
2022/01/06	2.7	43.34	2	43.85	43.00	0.7	13,411	0.01%
2022/01/05	7	44.24	4	44.11	43.70	3	13,643	0.02%
2022/01/04	2	44.35	3	43.98	44.65	-1	13,686	-0.01%
2022/01/03	5	44.00	4	44.18	44.20	1	14,030	0.01%
2021/12/30	1	45.05	1	45.00	45.20	0	14,555	0.00%
2021/12/29	5	45.28	0	0.00	45.40	5	14,770	0.03%
2021/12/28	8	46.91	7	46.26	45.90	1	15,060	0.01%
2021/12/27	0	0.00	6	46.47	46.10	-6	15,409	-0.04%
2021/12/24	0	0.00	20	46.68	46.60	-20	15,659	-0.13%
2021/12/23	26	47.96	2	48.05	46.85	24	16,080	0.15%
2021/12/22	17	48.17	16	47.63	47.60	1	16,309	0.01%
2021/12/21	27	47.90	27	47.91	48.30	0	16,421	0.00%
2021/12/20	1	46.55	5	47.10	46.70	-4	16,321	-0.02%
2021/12/17	10	47.50	6	46.75	46.45	4	16,507	0.02%
2021/12/16	1	46.45	0	0.00	46.40	1	16,710	0.01%
2021/12/15	2	45.90	5	47.10	46.75	-3	16,713	-0.02%
2021/12/14	6	45.53	10	45.79	44.70	-4	16,837	-0.02%
2021/12/13	1	48.00	4	47.51	47.00	-3	17,025	-0.02%
2021/12/10	35	49.42	37	49.30	48.15	-2	17,372	-0.01%
2021/12/09	33	51.48	33	50.44	51.00	0	17,736	0.00%
2021/12/08	3	50.13	21	50.21	50.20	-18	17,981	-0.10%
2021/12/07	12	44.71	0	0.00	45.80	12	17,768	0.07%
2021/12/06	6	44.16	5	44.14	43.80	1	18,102	0.01%
2021/12/03	28.5	44.24	27	42.99	43.25	1.5	18,761	0.01%
2021/12/02	10	44.72	6.2	44.22	44.05	3.8	19,708	0.02%
2021/12/01	1.2	42.04	0	0.00	42.45	1.2	19,899	0.01%
2021/11/30	1	42.85	1.9	42.69	42.70	-0.9	20,658	0.00%
2021/11/29	1.2	40.93	0	0.00	40.75	1.2	21,644	0.01%
2021/11/26	0.2	41.70	0	0.00	41.20	0.2	22,686	0.00%
2021/11/25	2	43.00	0	0.00	42.85	2	23,768	0.01%
2021/11/24	1	43.55	0	0.00	43.60	1	25,368	0.00%
2021/11/23	0	0.00	1	43.10	42.50	-1	25,959	0.00%
2021/11/19	2	42.55	1	43.95	42.40	1	28,767	0.00%
2021/11/17	2	43.30	3	42.95	43.05	-1	31,371	0.00%
2021/11/16	0.3	44.05	0	0.00	44.20	0.3	32,589	0.00%
2021/11/15	0	0.00	1	42.95	42.70	-1	34,574	0.00%
2021/11/12	1	41.95	4	42.21	42.55	-3	35,327	-0.01%
2021/11/11	0	0.00	4	43.15	41.50	-4	35,478	-0.01%
2021/11/10	1	44.15	0	0.00	43.35	1	35,594	0.00%
2021/11/09	9	44.07	6	44.85	43.90	3	35,942	0.01%
2021/11/08	1	43.95	0	0.00	44.30	1	35,955	0.00%
2021/11/05	1.3	43.09	0	0.00	43.30	1.3	36,121	0.00%
2021/11/04	5.3	44.50	3	42.85	42.90	2.3	36,514	0.01%
2021/11/03	6.3	44.45	0	0.00	43.45	6.3	37,824	0.02%
2021/11/02	2	41.60	2	41.80	41.10	0	38,083	0.00%
2021/11/01	5	41.63	0	0.00	41.10	5	38,111	0.01%
2021/10/29	2	40.60	2	39.95	40.80	0	38,187	0.00%
2021/10/28	0	40.60	0	0.00	40.20	0	38,417	0.00%
2021/10/27	2	40.95	6	40.60	40.65	-4	38,808	-0.01%
2021/10/26	3	41.78	1	41.10	42.00	2	39,488	0.01%
2021/10/25	0	0.00	1	42.65	42.00	-1	40,330	0.00%
2021/10/22	3	40.80	5	40.80	41.10	-2	40,941	0.00%
2021/10/21	1	43.80	0	0.00	43.30	1	41,212	0.00%
2021/10/20	0	0.00	4.5	44.38	43.20	-4.5	41,449	-0.01%
2021/10/19	5	44.81	3	44.37	44.10	2	41,844	0.00%
2021/10/18	9	45.04	4	45.43	45.65	5	42,166	0.01%
2021/10/07	110	47.90	71	48.18	48.50	39	45,111	0.09%	大買/
2021/10/06	1	47.85	51	45.21	45.00	-50	45,156	-0.11%
2021/10/05	11	47.59	0	0.00	47.85	11	45,594	0.02%
2021/10/04	39	50.86	24	51.50	47.00	15	46,100	0.03%
2021/10/01	3	56.13	8	54.54	53.00	-5	47,629	-0.01%
2021/09/30	10	58.46	7	57.74	58.40	3	49,158	0.01%
2021/09/29	2	56.15	6	57.02	54.70	-4	48,845	-0.01%
2021/09/28	1	56.30	0	0.00	55.50	1	48,637	0.00%
2021/09/27	2	58.60	1	58.60	58.20	1	48,523	0.00%
2021/09/24	0	0.00	6	59.30	58.60	-6	48,505	-0.01%
2021/09/23	2	59.60	4	59.60	58.10	-2	48,309	0.00%
2021/09/22	0	0.00	5	56.80	57.70	-5	48,010	-0.01%
2021/09/17	0	0.00	3	57.63	58.00	-3	47,987	-0.01%
2021/09/16	5	57.90	10	57.60	57.30	-5	47,791	-0.01%
2021/09/15	16	59.30	17	58.86	59.20	-1	47,790	0.00%
2021/09/14	13	61.62	9	61.00	59.10	4	47,320	0.01%
2021/09/13	29	62.10	55	61.96	61.50	-26	47,114	-0.06%
2021/09/10	9	60.49	2	60.45	59.80	7	46,563	0.02%
2021/09/09	4	59.58	1	59.10	59.90	3	46,502	0.01%
2021/09/08	17	58.64	15	59.10	60.30	2	48,879	0.00%
2021/09/07	30	58.36	26	59.52	57.60	4	50,797	0.01%
2021/09/06	21	60.02	6	57.00	55.80	15	52,497	0.03%
2021/09/03	10	60.80	6	63.53	60.70	4	54,167	0.01%
2021/09/02	42	62.94	31	61.62	63.80	11	54,218	0.02%
2021/09/01	11	64.19	2	62.70	61.90	9	55,198	0.02%
2021/08/31	12	67.63	7	67.87	67.70	5	54,516	0.01%
2021/08/30	79	67.68	79	67.56	67.00	0	53,818	0.00%
2021/08/27	3	65.90	6	64.92	64.30	-3	52,661	-0.01%
2021/08/26	20	66.89	18	66.81	66.60	2	52,777	0.00%
2021/08/25	11	64.17	10	63.65	65.70	1	52,918	0.00%
2021/08/24	130	63.38	16	64.13	63.80	114	52,005	0.22%	大買/鉅額交易
2021/08/23	4	58.30	35	60.26	60.50	-31	50,543	-0.06%
2021/08/20	112	53.64	93	54.02	55.00	19	51,324	0.04%	大買/
2021/08/19	144	53.67	153	54.08	51.70	-9	51,051	-0.02%	大買/大賣/
2021/08/18	3	51.13	4	50.98	52.40	-1	50,007	0.00%
2021/08/17	90	48.62	90	49.50	47.70	0	50,557	0.00%
2021/08/13	110	50.77	113	50.14	49.50	-3	51,529	-0.01%	大買/大賣/
2021/08/12	24	49.32	27	49.58	50.30	-3	51,812	-0.01%
2021/08/11	4	48.38	12	49.01	49.10	-8	52,430	-0.02%
2021/08/10	21	52.68	2	51.15	50.40	19	52,970	0.04%
2021/08/09	190	53.92	265.2	53.99	52.10	-75.2	52,740	-0.14%	大買/大賣/
2021/08/06	1	52.00	15	54.10	54.10	-14	51,535	-0.03%
2021/08/05	6	49.75	5	49.88	49.20	1	51,190	0.00%
2021/08/04	3	51.30	1	50.90	50.90	2	51,652	0.00%
2021/08/03	7	51.59	1	51.20	51.20	6	53,098	0.01%
2021/08/02	7	49.00	13	50.11	51.00	-6	53,338	-0.01%
2021/07/30	59	54.16	257	53.80	50.00	-198	54,107	-0.37%	大賣/鉅額交易
2021/07/29	231	52.97	31	51.83	54.40	200	53,367	0.37%	大買/鉅額交易
2021/07/28	98	47.31	92	47.55	49.50	6	52,449	0.01%
2021/07/27	17	49.12	27	49.32	46.50	-10	51,673	-0.02%
2021/07/26	18	52.81	18	50.11	49.30	0	51,299	0.00%
2021/07/23	21.3	51.82	13	51.75	53.50	8.3	50,976	0.02%
2021/07/22	2	51.25	17	51.03	49.85	-15	50,458	-0.03%
2021/07/21	3	53.27	13	51.99	51.70	-10	49,923	-0.02%
2021/07/20	12	54.23	2	55.40	56.40	10	49,293	0.02%
2021/07/19	3	54.60	0	0.00	55.10	3	48,920	0.01%
2021/07/16	25	56.86	20	57.45	55.00	5	48,672	0.01%
2021/07/15	79	54.48	80	54.81	55.90	-1	47,599	0.00%
2021/07/14	1	50.90	23	53.13	50.90	-22	47,513	-0.05%
2021/07/13	10	57.75	18	56.43	54.40	-8	46,883	-0.02%
2021/07/12	35	62.48	50.1	62.20	60.40	-15.1	47,094	-0.03%
2021/07/09	47	65.25	23	66.84	62.70	24	46,827	0.05%
2021/07/08	178	71.27	168.1	71.31	68.30	9.9	47,679	0.02%	大買/大賣/
2021/07/07	20	73.43	34	74.96	71.10	-14	46,134	-0.03%
2021/07/06	0	0.00	23	65.70	69.30	-23	44,771	-0.05%
2021/07/05	1	65.20	11	62.57	63.00	-10	45,005	-0.02%
2021/07/02	5	70.00	0	0.00	67.50	5	45,037	0.01%
2021/07/01	0	0.00	26	67.08	69.00	-26	45,081	-0.06%
2021/06/30	10	62.90	5	61.40	63.90	5	45,006	0.01%
2021/06/29	29	60.38	0	0.00	59.00	29	44,970	0.06%
2021/06/28	0	0.00	1	65.00	62.20	-1	44,934	0.00%
2021/06/25	18	60.12	6	58.90	59.40	12	44,861	0.03%
2021/06/24	11	61.66	0	0.00	60.90	11	44,838	0.02%
2021/06/23	2	62.10	5	62.10	62.10	-3	44,587	-0.01%
2021/06/22	2.2	68.57	19	69.28	68.90	-16.8	44,606	-0.04%
2021/06/21	51	62.91	6	63.80	63.80	45	44,233	0.10%
2021/06/18	107.1	57.73	3	52.00	58.00	104.1	45,082	0.23%	大買/鉅額交易
2021/06/17	14.1	51.16	104	52.43	52.80	-90	45,290	-0.20%	大賣/
2021/06/16	191	47.19	47	46.42	48.05	144	42,907	0.34%	大買/鉅額交易
2021/06/15	94	42.67	90	42.64	43.70	4	40,585	0.01%
2021/06/11	161	38.17	216	38.24	39.75	-55	37,979	-0.14%	大買/大賣/
2021/06/10	22	35.38	0	0.00	36.15	22	36,106	0.06%
2021/06/09	57	37.44	18.2	37.12	36.60	38.8	35,605	0.11%
2021/06/08	0	0.00	24	36.90	36.90	-24	33,536	-0.07%
2021/06/07	19.3	34.11	3.1	33.94	33.55	16.2	33,183	0.05%
2021/06/04	41.3	38.18	46	38.37	35.45	-4.7	32,705	-0.01%
2021/06/03	125	39.20	190	39.15	38.30	-65	32,180	-0.20%	大買/大賣/
2021/06/02	190.8	38.15	190	38.33	37.70	0.8	31,370	0.00%	大買/大賣/
2021/06/01	20	36.10	21.8	36.14	36.60	-1.8	29,844	-0.01%
2021/05/31	103	37.55	102	37.67	35.20	1	29,322	0.00%	大買/大賣/
2021/05/28	48	37.01	34	36.80	36.25	14	28,468	0.05%
2021/05/27	22	36.43	55	36.06	35.55	-33	27,260	-0.12%
2021/05/26	142	34.98	135	35.03	34.70	7	26,202	0.03%	大買/大賣/
2021/05/25	23	35.23	0	0.00	33.00	23	25,070	0.09%
2021/05/24	0	0.00	5	33.07	33.25	-5	23,739	-0.02%
2021/05/21	2	29.30	2	30.25	30.25	0	23,232	0.00%
2021/05/20	6	28.95	158	28.74	27.50	-152	22,566	-0.67%	大賣/鉅額交易
2021/05/19	16	27.90	3	28.50	27.90	13	22,070	0.06%
2021/05/18	154	26.99	0	0.00	26.95	154	21,209	0.73%	大買/鉅額交易
2021/05/17	104	25.21	100	25.55	25.20	4	20,287	0.02%	大買/
2021/05/14	11	30.20	7	29.78	27.95	4	19,953	0.02%
2021/05/13	3	31.12	0	0.00	31.05	3	19,467	0.02%
2021/05/12	5	34.45	3	37.93	34.45	2	19,082	0.01%
2021/05/11	27	38.31	148	38.46	38.25	-121	18,559	-0.65%	大賣/鉅額交易
2021/05/10	1	35.15	55	35.50	35.55	-54	16,953	-0.32%
2021/05/07	11	31.31	0	0.00	32.35	11	16,299	0.07%
2021/05/04	0	0.00	5	26.20	26.10	-5	14,922	-0.03%
2021/05/03	15	30.71	0	0.00	29.00	15	14,944	0.10%
2021/04/28	3	29.30	0	0.00	28.30	3	14,931	0.02%
2021/04/27	9	28.58	0	0.00	28.85	9	14,965	0.06%
2021/04/26	25	28.65	0	0.00	28.85	25	14,986	0.17%
2021/04/23	11	27.61	2	27.00	27.00	9	14,973	0.06%
2021/04/22	1	34.65	1	30.00	30.00	0	15,665	0.00%
2021/04/21	6	32.10	14.7	32.18	33.30	-8.7	15,530	-0.06%
2021/04/20	39	29.53	44	30.19	30.30	-5	15,294	-0.03%
2021/04/19	0	0.00	5	27.55	27.55	-5	14,488	-0.03%
2021/04/16	58	23.81	41	23.67	25.05	17	14,367	0.12%
2021/04/15	10	22.90	0	0.00	22.80	10	13,506	0.07%
2021/04/14	66	21.48	14	23.04	23.00	52	13,125	0.40%
2021/04/13	67	20.89	80	21.21	21.65	-13	11,426	-0.11%
2021/04/12	11	19.79	5.7	19.70	19.70	5.3	10,992	0.05%
2021/04/09	30	19.62	23	19.74	18.80	7	10,562	0.07%
2021/03/31	0	0.00	3	18.25	18.00	-3	10,538	-0.03%
2021/03/30	3	17.50	0	0.00	17.65	3	10,717	0.03%
2021/03/29	0	0.00	0.2	18.10	18.20	-0.2	11,215	0.00%
2021/03/26	0	0.00	90	17.35	17.75	-90	11,431	-0.79%
2021/03/25	1	16.60	0	0.00	16.45	1	11,419	0.01%
2021/03/23	10	17.34	176	17.54	17.55	-166	11,514	-1.44%	大賣/鉅額交易
2021/03/22	7	18.69	2.7	18.66	18.75	4.3	10,458	0.04%
2021/03/19	2	17.05	1	16.20	17.05	1	9,986	0.01%
2021/03/18	0	0.00	23	15.03	15.50	-23	9,503	-0.24%
2021/03/17	12	13.68	0	0.00	14.10	12	9,043	0.13%
2021/03/15	0	0.00	17	12.30	12.75	-17	8,337	-0.20%
2021/03/12	0	11.60	0	0.00	11.60	0	8,069	0.00%
2021/03/10	0	0.00	1.7	11.84	11.70	-1.7	7,905	-0.02%
2021/03/03	0	0.00	34	11.45	11.45	-34	7,697	-0.44%
2021/02/17	0	0.00	20	10.05	10.35	-20	6,787	-0.29%
2021/02/02	10	10.30	0	0.00	10.35	10	7,029	0.14%
2021/01/28	1	10.35	1	10.25	10.25	0	7,253	0.00%
2021/01/15	187	11.48	170	11.20	11.20	17	6,737	0.25%	大買/大賣/
2021/01/14	0	0.00	0	12.35	12.35	0	5,819	0.00%
2021/01/13	50	11.38	0	0.00	11.25	50	5,699	0.88%
2021/01/08	0	0.00	3	12.00	12.40	-3	5,448	-0.06%
2021/01/07	0	0.00	3	11.40	11.40	-3	5,419	-0.06%
2021/01/06	1	12.35	0	0.00	12.20	1	5,345	0.02%
2021/01/04	2	13.00	0	0.00	13.10	2	5,336	0.04%
2020/12/31	1	12.80	0	0.00	13.00	1	5,289	0.02%
2020/12/29	2	13.60	0	0.00	13.20	2	5,090	0.04%
2020/12/28	2	14.50	0	0.00	14.50	2	4,900	0.04%
2020/12/25	1	12.70	5	13.00	13.20	-4	4,643	-0.09%
2020/12/23	41	10.15	41	10.27	11.95	0	4,179	0.00%
2020/12/22	5	10.95	0	0.00	10.90	5	3,646	0.14%
2020/12/15	20	8.18	0	0.00	8.03	20	2,864	0.70%
2020/11/17	0	0.00	1	7.01	7.06	-1	2,791	-0.04%
2020/11/09	5	7.28	0	0.00	7.29	5	2,431	0.21%
2020/11/06	1	7.27	0	0.00	7.18	1	2,383	0.04%
2020/11/05	0	0.00	10	7.03	7.19	-10	2,383	-0.42%
2020/11/02	0	0.00	10	6.95	6.91	-10	1,889	-0.53%
2020/10/30	0	7.05	0	0.00	6.94	0	1,880	0.00%
2020/10/29	20	7.15	0	0.00	7.16	20	1,871	1.07%
2020/09/30	4	6.74	0	0.00	6.73	4	1,617	0.25%
2020/09/28	0	0.00	5	6.83	6.68	-5	1,653	-0.30%
2020/09/25	5	6.75	0	0.00	6.66	5	1,684	0.30%
2020/09/15	30	7.08	0	0.00	7.14	30	1,822	1.65%
2020/09/14	10	7.15	0	0.00	7.05	10	1,842	0.54%
2020/09/08	0	0.00	20	8.02	7.85	-20	1,773	-1.13%
2020/09/04	10	6.93	0	0.00	6.94	10	1,562	0.64%
2020/09/03	0	0.00	11	7.18	7.08	-11	1,587	-0.69%
2020/09/02	20	7.13	0	0.00	7.11	20	1,693	1.18%
2020/09/01	21	7.29	0	0.00	7.30	21	1,740	1.21%
2020/08/28	10	6.35	0	0.00	6.35	10	1,565	0.64%
2020/08/27	100	6.45	0	0.00	6.34	100	1,575	6.35%
2020/08/26	26	6.35	0	0.00	6.46	26	1,574	1.65%
2020/08/25	15	6.32	0	0.00	6.38	15	1,533	0.98%
2020/08/17	0	0.00	15	6.47	6.42	-15	1,500	-1.00%
2020/08/06	10	6.05	0	0.00	6.02	10	1,465	0.68%
2020/07/08	0	0.00	10	6.97	6.76	-10	1,498	-0.67%
2020/07/07	0	0.00	0.9	6.91	6.91	-0.9	1,477	-0.06%
2020/07/03	0	0.00	15	6.80	6.90	-15	1,429	-1.05%
2020/06/24	0	0.00	5	6.56	6.52	-5	1,191	-0.42%
2020/06/23	0	0.00	10	6.45	6.61	-10	1,181	-0.85%
2020/06/19	0	0.00	5	6.54	6.54	-5	1,151	-0.43%
2020/06/12	4	5.84	9	5.84	6.21	-5	1,048	-0.48%
2020/06/11	0	0.00	5	6.62	6.13	-5	1,049	-0.48%
2020/06/09	6	6.52	26	6.58	6.55	-20	984	-2.03%
2020/05/14	1	5.61	0	0.00	5.49	1	561	0.18%
2020/05/04	10	5.75	0	0.00	5.80	10	542	1.84%
2020/04/30	10	5.82	0	0.00	5.88	10	539	1.85%
2020/04/29	10	5.69	0	0.00	5.70	10	541	1.85%
2020/04/28	0	0.00	1	5.26	5.38	-1	516	-0.19%
2020/04/10	1	5.04	0	0.00	5.04	1	408	0.25%
2020/03/30	0	4.50	0	0.00	4.57	0	382	0.00%
2020/02/12	0	6.85	0	0.00	6.90	0	228	0.00%
2020/02/06	5	6.98	0	0.00	7.07	5	227	2.20%
2020/01/10	0	0.00	0.3	7.80	7.85	-0.3	184	-0.14%
2019/05/31	5	8.54	0	0.00	8.56	5	350	1.43%
2019/05/06	5	9.64	0	0.00	9.64	5	379	1.32%
2019/04/22	0	9.43	0	0.00	9.48	0	403	0.00%
2019/04/19	4	9.49	0	0.00	9.49	4	405	0.99%
2019/04/08	8	9.74	0	0.00	9.74	8	441	1.81%
2019/03/18	0	10.70	0	0.00	10.80	0	492	0.00%
2019/03/06	0	0.00	5	10.50	10.45	-5	546	-0.91%
2019/02/14	0	0.00	1	7.16	7.21	-1	556	-0.18%
2019/01/29	0	0.00	5.5	7.31	7.31	-5.5	531	-1.04%
2019/01/28	0	0.00	0.2	7.26	7.35	-0.2	532	-0.04%
2019/01/24	0	0.00	4	7.34	7.34	-4	529	-0.76%
2019/01/03	14	7.46	0	0.00	7.45	14	799	1.75%
2019/01/02	6	7.40	0	0.00	7.41	6	799	0.75%
2018/12/28	0	7.30	0	0.00	7.38	0	795	0.00%
2018/12/03	0	0.00	10	7.63	7.62	-10	678	-1.47%
2018/11/28	10	7.61	0	0.00	7.66	10	660	1.51%
2018/06/12	0	0.00	1	7.55	7.58	-1	1,282	-0.08%
2018/05/30	20	7.40	0	0.00	7.40	20	1,176	1.70%
2018/05/29	25	7.39	0	0.00	7.42	25	1,170	2.14%
2018/04/17	0	0.00	1	7.45	7.40	-1	1,014	-0.10%
2018/04/13	0.7	7.54	0	0.00	7.59	0.7	1,016	0.06%
2018/04/12	0	0.00	1	7.62	7.57	-1	1,024	-0.10%
2018/03/31	0	0.00	2	7.27	7.25	-2	1,084	-0.18%
2018/03/30	1	7.30	0	0.00	7.32	1	1,075	0.09%
2018/03/26	2	7.39	0	0.00	7.40	2	987	0.20%
2018/03/23	0	7.11	0	0.00	7.17	0	677	0.00%
2018/03/12	0	8.70	0	0.00	8.79	0	463	0.00%
2018/02/27	0	8.90	0	0.00	8.91	0	558	0.00%
2018/01/26	0	0.00	1	9.29	9.30	-1	538	-0.19%
2018/01/11	0	0.00	1	9.25	9.34	-1	525	-0.19%
2018/01/02	1	9.53	0	0.00	9.54	1	454	0.22%