四維航 (5608)-華南永昌-大安券商分點個股進出

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
20.75
漲跌
▲0.45
漲幅
+2.22%
成交量
19,259張
產業
上市航運類股
721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-大安券商分點個股進出

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-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	39	20.75	13	20.65	20.75	26	3,189	0.82%
2024/05/09	5	20.30	5	20.47	20.30	0	2,889	0.00%
2024/05/08	11	20.57	7	20.84	19.85	4	2,730	0.15%
2024/05/07	2	19.80	0	0.00	19.70	2	2,422	0.08%
2024/05/02	4	19.79	0	0.00	19.70	4	2,310	0.17%
2024/04/30	7	20.06	6	20.00	20.10	1	2,282	0.04%
2024/04/29	4	19.80	1	19.75	19.55	3	2,135	0.14%
2024/04/26	0	18.95	0	0.00	19.35	0	2,060	0.00%
2024/04/23	0	18.70	0	0.00	18.75	0	2,006	0.00%
2024/04/22	20.2	19.20	20	19.10	18.55	0.2	2,014	0.01%
2024/04/16	0	0.00	10	18.95	18.40	-10	1,925	-0.52%
2024/04/15	10	19.55	0	0.00	19.30	10	1,958	0.51%
2024/04/10	1	18.55	0	0.00	18.55	1	2,156	0.05%
2024/04/08	0	0.00	1	18.20	18.45	-1	2,280	-0.04%
2024/03/27	1	18.45	0	0.00	18.45	1	2,659	0.04%
2024/03/20	0	0.00	1	19.10	19.05	-1	3,121	-0.03%
2024/03/15	2	18.90	0	0.00	19.65	2	3,269	0.06%
2024/03/04	0.1	19.80	0	0.00	19.80	0.1	7,003	0.00%
2024/02/29	0	0.00	1	20.05	20.10	-1	7,190	-0.01%
2024/02/23	0	19.80	0	0.00	19.65	0	7,108	0.00%
2024/02/22	0	0.00	5	20.05	20.10	-5	7,088	-0.07%
2024/02/21	67.9	20.06	0	0.00	20.05	67.9	7,042	0.96%
2024/02/05	0	0.00	2	18.85	18.85	-2	6,951	-0.03%
2024/02/02	1	19.40	0	0.00	19.05	1	6,947	0.01%
2024/01/24	0.2	20.00	0	0.00	19.70	0.2	6,922	0.00%
2024/01/15	1	20.15	0	0.00	20.00	1	6,851	0.01%
2024/01/05	3.1	21.60	0	0.00	21.70	3.1	6,793	0.05%
2024/01/02	14	21.02	14	21.11	20.75	0	6,532	0.00%
2023/12/28	1	20.50	0	0.00	20.55	1	6,461	0.02%
2023/12/27	0	0.00	318	21.19	20.90	-318	6,449	-4.93%	大賣/鉅額交易
2023/12/25	0	0.00	5	20.45	20.40	-5	6,355	-0.08%
2023/12/22	1	22.00	146	22.13	21.90	-145	6,274	-2.31%	大賣/鉅額交易
2023/12/21	4	22.13	82	21.95	22.10	-78	6,181	-1.26%
2023/12/20	0	0.00	71	21.25	21.45	-71	6,018	-1.18%
2023/12/19	11	21.84	14	21.53	21.40	-3	5,989	-0.05%
2023/12/18	35	21.45	154	21.66	21.70	-119	5,966	-1.99%	大賣/鉅額交易
2023/12/15	0	0.00	5	21.40	21.25	-5	5,984	-0.08%
2023/12/14	0	0.00	4	21.15	21.10	-4	6,033	-0.07%
2023/12/13	32	21.85	31	21.94	21.65	1	6,061	0.02%
2023/12/12	10	22.00	13	22.02	21.65	-3	6,318	-0.05%
2023/12/11	85	22.14	79	22.02	22.00	6	6,362	0.09%
2023/12/08	5	22.31	12	22.18	22.15	-7	6,290	-0.11%
2023/12/07	298	22.79	51	22.60	22.50	247	6,127	4.03%	大買/鉅額交易
2023/12/06	435	23.14	219.3	23.79	23.55	215.8	5,917	3.65%	大買/大賣/鉅額交易
2023/12/05	280.3	23.95	280	24.66	24.00	0.3	5,593	0.00%	大買/大賣/
2023/12/04	47	22.05	133	22.10	23.35	-86	4,171	-2.06%	大賣/
2023/12/01	296	20.54	19	21.10	21.25	277	3,637	7.62%	大買/鉅額交易
2023/11/30	7	20.24	4	20.31	19.95	3	3,249	0.09%
2023/11/29	144	19.70	147	19.83	19.80	-3	3,115	-0.10%	大買/大賣/
2023/11/28	0	0.00	0	20.20	20.20	0	2,523	0.00%
2023/11/20	1	17.85	0	0.00	17.85	1	2,450	0.04%
2023/11/14	2	17.45	0	0.00	17.45	2	3,318	0.06%
2023/11/07	0.2	17.99	0	0.00	17.90	0.2	3,521	0.01%
2023/10/26	0	18.10	0	0.00	18.05	0	3,629	0.00%
2023/10/25	10	18.30	10	18.25	18.25	0	3,725	0.00%
2023/10/23	0	0.00	3	18.30	18.25	-3	3,799	-0.08%
2023/10/20	1	18.30	0	0.00	18.60	1	3,806	0.03%
2023/10/19	10	18.90	11	18.94	18.80	-1	3,831	-0.03%
2023/10/18	0	18.70	0	0.00	18.55	0	3,807	0.00%
2023/10/13	0	19.20	0	0.00	18.95	0	3,845	0.00%
2023/10/06	21	19.65	21.1	19.80	19.60	-0.1	3,913	0.00%
2023/10/03	0	0.00	1	19.05	18.85	-1	3,888	-0.03%
2023/09/27	4	19.73	4	19.94	19.65	0	3,860	0.00%
2023/09/25	0	0.00	1	19.90	19.85	-1	3,897	-0.03%
2023/09/21	0	20.20	0	0.00	20.00	0	3,909	0.00%
2023/09/20	3	20.45	2	20.85	20.45	1	3,869	0.03%
2023/09/19	34	20.78	4	20.78	20.65	30	3,679	0.82%
2023/09/18	16	20.82	15	20.60	20.55	1	3,597	0.03%
2023/09/15	66	20.74	18	20.75	20.55	48	3,512	1.37%
2023/09/14	42	19.66	0	0.00	19.75	42	3,182	1.32%
2023/09/11	0.1	19.00	0	0.00	18.80	0.1	3,136	0.00%
2023/08/31	1	19.15	0	0.00	19.15	1	3,179	0.03%
2023/08/29	1	19.60	1	19.55	19.65	0	3,199	0.00%
2023/08/28	0.2	19.55	1	19.40	19.15	-0.8	3,217	-0.02%
2023/08/23	10	20.50	15	20.43	20.25	-5	3,126	-0.16%
2023/08/22	30	20.47	25	20.38	20.45	5	3,054	0.16%
2023/08/21	11	20.10	9	20.55	20.10	2	2,924	0.07%
2023/08/16	0	0.00	1	18.00	18.00	-1	2,295	-0.04%
2023/08/09	2	19.10	0	0.00	18.85	2	2,121	0.09%
2023/08/08	2	19.30	0	0.00	19.00	2	2,113	0.09%
2023/08/02	0	0.00	0	19.80	19.40	0	2,161	0.00%
2023/07/31	0	19.95	0	0.00	19.55	0	2,185	0.00%
2023/07/27	11	19.79	10	19.65	19.70	1	2,062	0.05%
2023/07/26	1	19.30	0	0.00	19.10	1	2,021	0.05%
2023/07/21	0	0.00	0.1	20.20	19.80	-0.1	1,997	-0.01%
2023/07/19	0	20.30	1	20.10	20.10	-1	1,989	-0.05%
2023/07/18	1	20.40	0	0.00	20.40	1	2,023	0.05%
2023/07/17	1.1	22.50	0	0.00	22.45	1.1	1,979	0.06%
2023/07/14	0	22.20	0	0.00	22.30	0	1,989	0.00%
2023/07/11	0	0.00	0	22.95	22.85	0	2,001	0.00%
2023/07/10	0	22.75	0	0.00	22.75	0	2,026	0.00%
2023/07/06	0	23.40	0	0.00	23.30	0	2,072	0.00%
2023/07/03	1	23.50	5	23.46	23.50	-4	2,209	-0.18%
2023/06/30	3	22.85	5	23.00	22.90	-2	2,191	-0.09%
2023/06/29	1	22.60	5	22.50	22.55	-4	2,179	-0.18%
2023/06/28	0	22.80	0	0.00	22.60	0	2,201	0.00%
2023/06/21	0	0.00	3	23.12	23.10	-3	2,359	-0.13%
2023/06/15	5	23.50	1	23.55	23.65	4	2,577	0.16%
2023/06/14	2	23.78	2	23.48	23.65	0	2,633	0.00%
2023/06/09	1	23.35	0	0.00	23.35	1	3,148	0.03%
2023/06/07	0.1	23.20	0	0.00	23.20	0.1	3,577	0.00%
2023/06/06	0.1	23.25	0	0.00	23.15	0.1	3,690	0.00%
2023/06/02	0	22.65	0	0.00	22.85	0	4,096	0.00%
2023/05/25	0	0.00	1	23.60	23.50	-1	8,546	-0.01%
2023/05/18	0	0.00	10	23.65	23.65	-10	8,712	-0.11%
2023/05/12	0.1	23.50	5	23.40	23.75	-4.9	8,843	-0.06%
2023/05/10	5	24.10	0	0.00	24.10	5	8,858	0.06%
2023/05/08	0	0.00	2	23.53	23.40	-2	8,844	-0.02%
2023/04/25	0	24.75	0	0.00	24.55	0	9,128	0.00%
2023/04/12	0	0.00	2	26.95	26.95	-2	9,219	-0.02%
2023/04/10	17	27.42	0	0.00	27.10	17	9,280	0.18%
2023/04/07	0	0.00	1	26.85	27.25	-1	9,327	-0.01%
2023/03/31	2	26.23	1	26.50	26.30	1	9,552	0.01%
2023/03/30	1	26.30	0	0.00	26.30	1	10,377	0.01%
2023/03/29	1	26.55	0	0.00	26.30	1	10,589	0.01%
2023/03/28	1	26.85	0	0.00	26.45	1	10,780	0.01%
2023/03/23	1	26.15	0	0.00	26.20	1	11,589	0.01%
2023/03/22	1	27.50	0	0.00	27.10	1	11,652	0.01%
2023/03/21	0	27.40	0	0.00	27.35	0	11,700	0.00%
2023/03/17	1	27.30	0	0.00	27.45	1	11,858	0.01%
2023/03/16	3	27.88	22	27.58	27.20	-19	11,863	-0.16%
2023/03/15	3	28.87	2	29.50	28.10	1	11,814	0.01%
2023/03/14	0	0.00	1	28.80	28.55	-1	11,682	-0.01%
2023/03/13	10	28.80	0	0.00	28.85	10	11,698	0.09%
2023/03/10	38	29.57	41	28.94	28.65	-3	11,695	-0.03%
2023/03/09	0	0.00	2	29.45	29.45	-2	11,772	-0.02%
2023/03/08	2	29.35	10	29.20	29.20	-8	11,774	-0.07%
2023/03/07	11	30.48	5	30.15	30.15	6	11,672	0.05%
2023/03/06	10	30.39	12	30.51	30.50	-2	11,831	-0.02%
2023/03/03	15	30.08	45	30.24	30.80	-30	11,762	-0.26%
2023/03/02	37	29.90	17	29.73	29.70	20	11,512	0.17%
2023/03/01	55	28.74	40	29.17	28.40	15	10,692	0.14%
2023/02/24	61	27.27	68	27.41	28.60	-7	9,782	-0.07%
2023/02/23	20	26.00	14	25.34	26.10	6	8,677	0.07%
2023/02/22	7	24.64	0	0.00	24.60	7	8,298	0.08%
2023/02/21	1	24.40	0	0.00	24.35	1	8,256	0.01%
2023/02/20	0	0.00	1	23.95	23.95	-1	8,417	-0.01%
2023/02/17	0.4	23.85	1	23.75	23.70	-0.6	8,808	-0.01%
2023/02/15	0.2	23.60	0	0.00	23.60	0.2	9,238	0.00%
2023/02/14	0	0.00	1	23.55	23.55	-1	9,274	-0.01%
2023/02/13	1.1	23.31	0	0.00	23.35	1.1	9,331	0.01%
2023/02/10	0	0.00	5	24.10	24.05	-5	9,472	-0.05%
2023/02/08	0	0.00	10	24.70	24.65	-10	9,803	-0.10%
2023/02/07	1	24.75	0	0.00	24.70	1	9,825	0.01%
2023/02/06	0.1	24.85	0	0.00	24.85	0.1	9,893	0.00%
2023/02/03	13	25.70	0	0.00	25.25	13	9,994	0.13%
2023/02/02	0	0.00	6	25.20	25.20	-6	9,867	-0.06%
2023/02/01	1	25.10	2	25.15	25.05	-1	9,828	-0.01%
2023/01/30	0	0.00	21	24.46	24.60	-21	9,787	-0.21%
2023/01/17	22	24.79	1	24.85	24.65	21	9,777	0.21%
2023/01/13	0	0.00	0.2	24.05	24.00	-0.2	9,736	0.00%
2023/01/12	0	24.18	0	0.00	24.05	0	9,746	0.00%
2023/01/11	20	24.30	10	24.20	24.20	10	9,747	0.10%
2023/01/05	5	24.25	5	24.35	24.30	0	9,838	0.00%
2023/01/04	3	24.48	0	0.00	24.35	3	9,848	0.03%
2022/12/30	0	0.00	1	25.20	25.10	-1	9,835	-0.01%
2022/12/29	5	24.85	5	25.10	25.05	0	9,871	0.00%
2022/12/28	4	25.15	0	0.00	25.05	4	9,954	0.04%
2022/12/27	2	25.35	0	0.00	25.45	2	9,993	0.02%
2022/12/26	0	0.00	5	25.45	25.60	-5	9,946	-0.05%
2022/12/23	0	0.00	1	26.35	26.45	-1	9,782	-0.01%
2022/12/22	9	28.07	20	26.98	26.65	-11	9,662	-0.11%
2022/12/21	15	26.30	0.1	26.25	26.25	14.9	8,896	0.17%
2022/12/20	1	25.55	3	25.92	25.45	-2	8,722	-0.02%
2022/12/19	18	26.45	3	25.95	25.35	15	8,595	0.17%
2022/12/16	3	26.37	1	25.95	26.25	2	8,458	0.02%
2022/12/15	2	25.45	2	25.18	25.65	0	8,039	0.00%
2022/12/14	3	24.70	1	24.70	24.70	2	8,006	0.03%
2022/12/13	1	25.85	9	25.93	25.60	-8	7,850	-0.10%
2022/12/12	8	25.63	4	25.49	25.45	4	7,823	0.05%
2022/12/09	2	25.68	11	25.25	26.00	-9	7,872	-0.11%
2022/12/08	10	24.95	0	0.00	25.05	10	7,941	0.13%
2022/12/07	2	25.20	3	25.00	25.10	-1	7,959	-0.01%
2022/12/06	0	0.00	7.1	25.16	25.15	-7.1	7,863	-0.09%
2022/12/05	11	25.74	7	25.95	25.60	4	7,800	0.05%
2022/12/02	2	25.80	2	25.85	25.80	0	7,704	0.00%
2022/12/01	1	25.50	2	26.28	26.15	-1	7,618	-0.01%
2022/11/30	67	25.12	0	0.00	25.10	67	7,320	0.92%
2022/11/29	0	0.00	1	25.25	25.25	-1	7,262	-0.01%
2022/11/28	17	24.69	13	25.30	24.80	4	7,178	0.06%
2022/11/25	12	24.91	13	24.78	24.80	-1	6,882	-0.01%
2022/11/24	21	23.70	21	24.24	23.95	0	6,605	0.00%
2022/11/23	1	23.50	0	0.00	23.65	1	6,241	0.02%
2022/11/17	3	25.13	3	25.10	25.00	0	6,069	0.00%
2022/11/16	0	0.00	1	25.05	24.95	-1	6,012	-0.02%
2022/11/15	18.1	25.16	39	25.05	24.95	-21	5,867	-0.36%
2022/11/14	12.1	23.94	3.1	24.11	24.50	9	5,499	0.16%
2022/11/10	1	23.40	0	0.00	23.00	1	5,219	0.02%
2022/11/09	2	23.05	1	23.35	23.35	1	5,225	0.02%
2022/11/08	10	23.75	2.3	23.52	23.20	7.7	5,211	0.15%
2022/11/07	1	22.63	1.3	23.17	23.50	-0.3	5,072	-0.01%
2022/11/03	0.3	21.75	0	0.00	21.60	0.3	4,732	0.01%
2022/11/02	1.8	22.24	0	0.00	22.00	1.8	4,731	0.04%
2022/10/31	2	23.15	0	0.00	22.95	2	4,593	0.04%
2022/10/27	1	23.80	1	24.10	24.25	0	4,627	0.00%
2022/10/26	19	24.17	1	24.00	23.90	18	4,657	0.39%
2022/10/25	0	0.00	19	24.79	24.35	-19	4,668	-0.41%
2022/10/24	0	0.00	0.5	24.90	24.80	-0.5	4,708	-0.01%
2022/10/20	0.5	24.20	0	0.00	24.40	0.5	4,703	0.01%
2022/10/17	0.1	24.35	0	0.00	24.65	0.1	4,804	0.00%
2022/10/14	6	24.80	6	25.30	25.30	0	4,938	0.00%
2022/10/13	0.2	24.87	2	25.78	24.10	-1.9	4,966	-0.04%
2022/10/12	1	26.30	0	0.00	26.10	1	5,050	0.02%
2022/10/11	0.2	27.60	0	0.00	27.30	0.2	5,033	0.00%
2022/10/07	0.2	28.30	0	0.00	28.20	0.2	5,016	0.00%
2022/10/06	0	0.00	2	27.95	28.20	-2	5,012	-0.04%
2022/10/05	6.1	27.87	6	27.58	27.80	0.1	4,976	0.00%
2022/10/04	1.1	26.72	5	26.12	27.05	-3.9	4,909	-0.08%
2022/10/03	5	24.57	0	0.00	25.10	5	4,834	0.10%
2022/09/30	1.1	23.97	0	0.00	24.45	1.1	4,871	0.02%
2022/09/26	1	27.00	0	0.00	26.60	1	4,929	0.02%
2022/09/23	20	28.65	25	28.83	28.65	-5	4,933	-0.10%
2022/09/22	51	28.37	49	28.41	28.15	2	4,893	0.04%
2022/09/21	6	28.38	3	28.90	28.30	3	4,823	0.06%
2022/09/19	5	28.99	5	27.60	27.40	0	4,889	0.00%
2022/09/16	10	29.00	11	28.19	29.00	-1	4,918	-0.02%
2022/09/14	11	27.10	11.2	27.30	27.15	-0.2	4,792	0.00%
2022/09/13	0.1	27.00	2	26.98	26.70	-1.9	4,781	-0.04%
2022/09/12	1	27.00	15	27.23	27.05	-14	4,898	-0.29%
2022/09/08	0.1	26.65	0	0.00	26.45	0.1	4,919	0.00%
2022/09/06	15	27.13	15	26.67	27.15	0	4,974	0.00%
2022/09/05	16	26.27	0	0.00	26.10	16	4,966	0.32%
2022/09/01	1	27.65	0	0.00	27.35	1	5,040	0.02%
2022/08/31	0	0.00	12	27.75	28.25	-12	5,093	-0.24%
2022/08/29	1	28.60	0	0.00	28.30	1	5,086	0.02%
2022/08/24	0	0.00	3	30.25	30.25	-3	5,203	-0.06%
2022/08/23	1	30.50	0	0.00	30.50	1	5,313	0.02%
2022/08/18	5	32.20	0	0.00	32.35	5	5,535	0.09%
2022/08/17	3	31.95	8	31.79	31.90	-5	5,699	-0.09%
2022/08/16	1	31.50	0	0.00	31.15	1	5,937	0.02%
2022/08/15	1	31.35	1	31.94	32.10	0	6,298	0.00%
2022/08/12	0	32.15	5	32.00	32.15	-5	6,355	-0.08%
2022/08/08	0	0.00	1	30.60	30.50	-1	6,615	-0.02%
2022/08/04	4	29.75	5	29.50	29.85	-1	6,843	-0.01%
2022/08/03	45	30.69	45	30.40	30.05	0	6,942	0.00%
2022/08/02	1	30.70	0	0.00	30.70	1	7,204	0.01%
2022/07/29	45	31.95	45	31.78	31.55	0	7,651	0.00%
2022/07/27	0	31.48	0	0.00	31.75	0	8,157	0.00%
2022/07/26	4	31.65	4	31.30	31.25	0	8,303	0.00%
2022/07/25	4	31.40	4	31.70	31.70	0	8,565	0.00%
2022/07/22	9	32.85	9	31.80	32.40	0	8,659	0.00%
2022/07/21	13	33.26	12	32.87	32.25	1	8,824	0.01%
2022/07/20	93	31.40	96	31.58	31.05	-3	8,884	-0.03%
2022/07/19	158	33.12	155.1	33.26	33.30	2.9	9,059	0.03%	大買/大賣/
2022/07/18	23	32.00	60	32.06	31.95	-37	9,250	-0.40%
2022/07/15	10.1	31.40	10	31.35	31.40	0.1	10,030	0.00%
2022/07/14	10	31.80	10	31.90	32.15	0	11,848	0.00%
2022/07/13	54	31.88	54	31.76	31.65	0	12,520	0.00%
2022/07/12	32	31.05	20	30.43	30.40	12	12,663	0.09%
2022/07/11	15	32.58	15	32.70	32.45	0	13,093	0.00%
2022/07/08	15	32.41	16	32.52	32.75	-1	13,146	-0.01%
2022/07/07	89	31.77	60	31.47	31.60	29	13,115	0.22%
2022/07/06	106	31.86	105	31.66	31.10	1	13,094	0.01%	大買/大賣/
2022/07/05	0	31.50	0	0.00	31.55	0	13,081	0.00%
2022/07/04	0	0.00	1	30.35	30.20	-1	13,091	-0.01%
2022/07/01	0	31.40	0	0.00	29.30	0	13,082	0.00%
2022/06/27	17	34.39	21	34.31	34.65	-4	12,946	-0.03%
2022/06/24	26	32.82	25	32.48	32.30	1	12,844	0.01%
2022/06/23	40	32.73	40	32.60	31.90	0	12,823	0.00%
2022/06/22	0	0.00	13	33.06	33.00	-13	12,847	-0.10%
2022/06/21	0	0.00	1	34.20	34.80	-1	12,780	-0.01%
2022/06/20	2	35.03	0	0.00	34.00	2	12,761	0.02%
2022/06/17	1	37.10	1	37.70	37.65	0	12,687	0.00%
2022/06/15	2	39.68	1	39.55	39.50	1	12,767	0.01%
2022/06/14	20	39.46	0	0.00	39.60	20	12,968	0.15%
2022/06/13	1	40.90	0	0.00	40.05	1	13,235	0.01%
2022/06/10	1	42.30	0	0.00	42.30	1	13,667	0.01%
2022/06/09	1	43.40	0	0.00	43.10	1	14,312	0.01%
2022/06/08	2	44.53	0	0.00	44.35	2	15,286	0.01%
2022/06/06	0	0.00	3	44.55	44.50	-3	17,329	-0.02%
2022/06/02	1	45.10	4	44.94	44.95	-3	17,409	-0.02%
2022/06/01	6	45.08	0	0.00	44.95	6	17,605	0.03%
2022/05/31	1	45.65	0	0.00	44.55	1	17,930	0.01%
2022/05/30	0	44.90	1	44.95	44.85	-1	18,006	-0.01%
2022/05/27	4	45.38	3	45.05	45.10	1	18,173	0.01%
2022/05/26	2	45.30	2	45.30	45.15	0	18,374	0.00%
2022/05/25	3	45.70	3	45.45	45.00	0	19,013	0.00%
2022/05/24	17	45.38	19	45.67	45.10	-2	19,477	-0.01%
2022/05/23	3	46.00	13	44.42	44.75	-10	19,728	-0.05%
2022/05/20	9	43.79	3	44.02	43.00	6	19,665	0.03%
2022/05/16	5	43.36	0	0.00	43.65	5	21,284	0.02%
2022/05/13	0.1	43.45	0	0.00	43.35	0.1	21,195	0.00%
2022/05/12	1	43.50	0	0.00	42.75	1	21,177	0.00%
2022/05/11	0.1	44.50	15	45.12	44.80	-15	21,046	-0.07%
2022/05/10	91	45.58	76	45.20	45.20	15	21,060	0.07%
2022/05/09	0	0.00	1	44.70	44.40	-1	20,835	0.00%
2022/05/06	42	45.70	62	46.09	46.25	-20	20,764	-0.10%
2022/05/05	17	46.10	1	45.70	46.25	16	20,663	0.08%
2022/05/04	2	44.75	7	45.93	45.30	-5	20,480	-0.02%
2022/05/03	3	44.95	0	44.10	44.05	3	20,208	0.01%
2022/04/29	1	44.45	4	44.78	44.50	-3	20,137	-0.01%
2022/04/28	1	42.85	0	0.00	42.45	1	19,944	0.01%
2022/04/27	12	42.87	9	43.31	43.15	3	19,857	0.02%
2022/04/26	3	43.98	5	44.82	43.40	-2	19,656	-0.01%
2022/04/25	1	45.25	5.2	45.21	45.25	-4.2	19,467	-0.02%
2022/04/22	3	49.63	9	49.14	48.70	-6	19,228	-0.03%
2022/04/21	29	49.74	45	49.32	49.00	-16	18,969	-0.08%
2022/04/20	75	49.51	122.4	50.23	48.25	-47.4	18,197	-0.26%	大賣/
2022/04/19	119	47.41	62	47.91	47.25	57	16,420	0.35%	大買/
2022/04/18	3	46.65	1	46.00	45.40	2	15,772	0.01%
2022/04/15	12	46.09	22	45.72	45.60	-10	15,688	-0.06%
2022/04/14	0	44.00	0	0.00	44.10	0	15,270	0.00%
2022/04/13	0	0.00	1.1	43.82	43.55	-1.1	15,274	-0.01%
2022/04/11	1	42.90	1	43.00	42.65	0	15,414	0.00%
2022/04/07	0	0.00	2	42.33	41.00	-2	15,455	-0.01%
2022/04/06	1	42.95	0	0.00	42.80	1	15,481	0.01%
2022/04/01	0	0.00	7	43.64	43.60	-7	15,596	-0.04%
2022/03/31	0	0.00	1	43.55	43.45	-1	15,620	-0.01%
2022/03/29	0	0.00	1	44.15	44.10	-1	15,639	-0.01%
2022/03/28	0	0.00	2	44.05	44.05	-2	15,700	-0.01%
2022/03/25	6	43.20	5	43.38	43.10	1	15,880	0.01%
2022/03/24	1	45.30	1	44.55	44.45	0	15,869	0.00%
2022/03/21	0	0.00	3.5	45.48	45.40	-3.5	16,239	-0.02%
2022/03/18	3	44.85	20	45.00	45.00	-17	16,282	-0.10%
2022/03/17	24	45.68	12	45.28	45.80	12	16,302	0.07%
2022/03/16	13	44.86	2	45.10	44.45	11	16,384	0.07%
2022/03/15	5	46.65	25	46.73	45.20	-20	16,604	-0.12%
2022/03/14	18	48.61	13	48.62	47.80	5	16,799	0.03%
2022/03/11	38	47.30	57	48.04	48.15	-19	16,313	-0.12%
2022/03/10	103.2	47.26	66	47.59	47.10	37.2	15,460	0.24%	大買/
2022/03/09	74	43.83	54	44.38	45.10	20	14,030	0.14%
2022/03/08	3	41.63	4	42.08	41.00	-1	14,081	-0.01%
2022/03/07	0	0.00	14	43.81	43.05	-14	13,978	-0.10%
2022/03/04	9	45.64	3.1	45.49	45.25	5.9	13,893	0.04%
2022/03/03	5.3	45.08	3	45.05	44.95	2.3	13,591	0.02%
2022/03/02	10.5	45.13	8	45.01	44.50	2.5	13,513	0.02%
2022/03/01	7	44.94	4	44.70	44.80	3	13,411	0.02%
2022/02/25	26	45.87	28	45.64	44.50	-2	13,260	-0.02%
2022/02/24	15	44.30	18	44.19	43.95	-3	12,558	-0.02%
2022/02/23	15	43.76	11	44.40	44.10	4	11,928	0.03%
2022/02/22	8	41.91	25	43.07	41.95	-17	11,487	-0.15%
2022/02/21	107.1	46.20	111.1	45.94	43.80	-4	11,259	-0.04%	大買/大賣/
2022/02/18	24.9	44.06	29	44.04	44.30	-4.1	10,238	-0.04%
2022/02/17	2	41.20	3	41.03	40.30	-1	9,889	-0.01%
2022/02/16	20	40.20	5	40.66	41.00	15	9,903	0.15%
2022/02/15	21	39.62	1	39.40	39.70	20	9,942	0.20%
2022/02/14	0	39.50	1	39.10	38.95	-1	10,035	-0.01%
2022/02/11	2	40.25	5	40.01	39.90	-3	10,082	-0.03%
2022/02/10	4	40.20	9.5	40.33	40.45	-5.4	10,322	-0.05%
2022/02/08	0.1	38.75	1.1	39.22	38.95	-1	10,534	-0.01%
2022/02/07	2	37.50	1.2	38.64	39.05	0.9	10,725	0.01%
2022/01/25	0.2	35.95	0	0.00	35.30	0.2	11,231	0.00%
2022/01/21	1.1	37.60	0	0.00	36.70	1.1	11,408	0.01%
2022/01/20	0.6	38.33	3	38.50	38.50	-2.4	11,467	-0.02%
2022/01/19	1.6	39.02	0	0.00	38.45	1.6	11,563	0.01%
2022/01/18	0	0.00	3	39.85	39.65	-3	11,669	-0.03%
2022/01/17	2.3	39.45	1	39.60	39.50	1.3	11,855	0.01%
2022/01/14	1.4	39.99	0	0.00	40.00	1.4	12,072	0.01%
2022/01/13	1	40.70	1	40.90	40.50	0	12,124	0.00%
2022/01/12	1.3	40.42	0	0.00	41.20	1.3	12,267	0.01%
2022/01/10	1.8	41.07	1	41.45	40.90	0.8	12,993	0.01%
2022/01/07	2.9	42.55	1	43.00	41.90	1.9	13,083	0.01%
2022/01/06	0.5	43.05	0	0.00	43.00	0.5	13,411	0.00%
2022/01/05	1	43.75	1.3	44.59	43.70	-0.3	13,643	0.00%
2022/01/04	0	0.00	1	44.65	44.65	-1	13,686	-0.01%
2022/01/03	2.7	44.41	0	0.00	44.20	2.7	14,030	0.02%
2021/12/30	2	45.03	0	0.00	45.20	2	14,555	0.01%
2021/12/29	2.3	45.80	1	45.90	45.40	1.3	14,770	0.01%
2021/12/28	0.5	46.83	1	46.90	45.90	-0.5	15,060	0.00%
2021/12/27	1	46.10	0.8	46.35	46.10	0.2	15,409	0.00%
2021/12/24	0	0.00	2	46.90	46.60	-2	15,659	-0.01%
2021/12/23	3.3	47.05	5	47.80	46.85	-1.7	16,080	-0.01%
2021/12/22	0	0.00	2	47.60	47.60	-2	16,309	-0.01%
2021/12/21	0	0.00	4	46.30	48.30	-4	16,421	-0.02%
2021/12/20	8	47.00	6	46.57	46.70	2	16,321	0.01%
2021/12/17	13	47.71	9	47.50	46.45	4	16,507	0.02%
2021/12/16	0	0.00	16	47.11	46.40	-16	16,710	-0.10%
2021/12/15	16	46.38	0	0.00	46.75	16	16,713	0.10%
2021/12/14	1	46.30	5	46.37	44.70	-4	16,837	-0.02%
2021/12/13	7	47.61	16	47.71	47.00	-9	17,025	-0.05%
2021/12/10	13	49.10	47	48.94	48.15	-34	17,372	-0.20%
2021/12/09	48	51.64	88	50.74	51.00	-40	17,736	-0.23%
2021/12/08	42	49.56	55	49.73	50.20	-13	17,981	-0.07%
2021/12/07	14	45.57	3	45.28	45.80	11	17,768	0.06%
2021/12/06	12	44.13	20	44.21	43.80	-8	18,102	-0.04%
2021/12/03	1	44.56	0	0.00	43.25	1	18,761	0.01%
2021/12/02	52	44.72	43	44.50	44.05	9	19,708	0.05%
2021/12/01	3	42.00	0	0.00	42.45	3	19,899	0.02%
2021/11/30	5	42.80	0	0.00	42.70	5	20,658	0.02%
2021/11/29	0	0.00	4	40.85	40.75	-4	21,644	-0.02%
2021/11/26	1	41.60	1	41.45	41.20	0	22,686	0.00%
2021/11/24	2	43.93	2	43.10	43.60	0	25,368	0.00%
2021/11/22	0	0.00	1	43.35	43.15	-1	27,384	0.00%
2021/11/19	0	0.00	6	42.61	42.40	-6	28,767	-0.02%
2021/11/18	21	43.32	0	0.00	43.00	21	30,998	0.07%
2021/11/17	5	43.50	1	42.90	43.05	4	31,371	0.01%
2021/11/16	14	44.25	14	44.29	44.20	0	32,589	0.00%
2021/11/15	7	42.56	10	42.68	42.70	-3	34,574	-0.01%
2021/11/12	1	42.60	1	42.45	42.55	0	35,327	0.00%
2021/11/11	0	0.00	1	41.25	41.50	-1	35,478	0.00%
2021/11/09	21	45.07	24	44.28	43.90	-3	35,942	-0.01%
2021/11/08	0	0.00	21	44.00	44.30	-21	35,955	-0.06%
2021/11/05	2	42.90	2	43.10	43.30	0	36,121	0.00%
2021/11/04	25	43.22	93	43.22	42.90	-68	36,514	-0.19%
2021/11/03	29	43.62	5.1	43.68	43.45	24	37,824	0.06%
2021/11/02	1	41.55	4.3	41.67	41.10	-3.3	38,083	-0.01%
2021/11/01	11	41.74	11.2	41.24	41.10	-0.2	38,111	0.00%
2021/10/29	41	40.95	37	40.85	40.80	4	38,187	0.01%
2021/10/28	0.2	40.55	0.2	41.50	40.20	0	38,417	0.00%
2021/10/27	12.3	41.02	19	40.67	40.65	-6.8	38,808	-0.02%
2021/10/26	20.3	41.92	15	41.90	42.00	5.3	39,488	0.01%
2021/10/25	32	41.93	30	42.09	42.00	2	40,330	0.00%
2021/10/22	56	41.40	49	41.61	41.10	7	40,941	0.02%
2021/10/21	1	43.60	9	43.54	43.30	-8	41,212	-0.02%
2021/10/20	43	43.68	22	43.98	43.20	21	41,449	0.05%
2021/10/19	13	44.69	8	44.69	44.10	5	41,844	0.01%
2021/10/18	67	44.89	67	43.67	45.65	0	42,166	0.00%
2021/10/15	48	44.11	6	44.26	44.30	42	42,403	0.10%
2021/10/14	59	44.29	42	43.58	44.20	17	42,793	0.04%
2021/10/13	9	45.50	9	45.57	43.50	0	42,883	0.00%
2021/10/12	14	45.48	17	46.10	45.90	-3	44,043	-0.01%
2021/10/08	9	49.06	4	48.34	48.70	5	44,735	0.01%
2021/10/07	145	48.00	144	48.22	48.50	1	45,111	0.00%	大買/大賣/
2021/10/06	23	46.79	26	45.99	45.00	-3	45,156	-0.01%
2021/10/05	8	47.40	12	47.08	47.85	-4	45,594	-0.01%
2021/10/04	8	51.70	6	51.65	47.00	2	46,100	0.00%
2021/10/01	5	52.82	12	53.73	53.00	-7	47,629	-0.01%
2021/09/30	46	57.64	58	58.13	58.40	-12	49,158	-0.02%
2021/09/29	3	56.03	1	54.70	54.70	2	48,845	0.00%
2021/09/28	21	55.40	60	56.43	55.50	-39	48,637	-0.08%
2021/09/27	42	59.43	8	58.39	58.20	34	48,523	0.07%
2021/09/24	17	59.15	4	58.70	58.60	13	48,505	0.03%
2021/09/23	12	59.88	27	58.58	58.10	-15	48,309	-0.03%
2021/09/22	14	57.56	21	56.78	57.70	-7	48,010	-0.01%
2021/09/17	26	57.85	33	58.06	58.00	-7	47,987	-0.01%
2021/09/16	30	58.07	25	57.98	57.30	5	47,791	0.01%
2021/09/15	26	59.30	36	58.89	59.20	-10	47,790	-0.02%
2021/09/14	71	61.02	62	61.25	59.10	9	47,320	0.02%
2021/09/13	46	62.43	30	61.70	61.50	16	47,114	0.03%
2021/09/10	17	60.68	14	60.01	59.80	3	46,563	0.01%
2021/09/09	42	59.39	36	59.44	59.90	6	46,502	0.01%
2021/09/08	46	58.56	48	58.42	60.30	-2	48,879	0.00%
2021/09/07	67	58.71	64	58.28	57.60	3	50,797	0.01%
2021/09/06	47	58.47	46	58.91	55.80	1	52,497	0.00%
2021/09/03	51	61.25	57	61.88	60.70	-6	54,167	-0.01%
2021/09/02	62	63.17	42	61.65	63.80	20	54,218	0.04%
2021/09/01	86	64.11	89	64.71	61.90	-3	55,198	-0.01%
2021/08/31	107	67.80	183	67.68	67.70	-76	54,516	-0.14%	大買/大賣/
2021/08/30	286	67.64	198	68.09	67.00	88	53,818	0.16%	大買/大賣/
2021/08/27	59	64.98	44	64.94	64.30	15	52,661	0.03%
2021/08/26	69	67.54	96.1	66.98	66.60	-27.1	52,777	-0.05%
2021/08/25	238	64.23	222.1	63.43	65.70	15.9	52,918	0.03%	大買/大賣/
2021/08/24	302	63.80	267	63.75	63.80	35	52,005	0.07%	大買/大賣/
2021/08/23	1	57.90	20.1	59.41	60.50	-19.1	50,543	-0.04%
2021/08/20	138.1	54.39	136	54.30	55.00	2.1	51,324	0.00%	大買/大賣/
2021/08/19	137	54.50	109.5	54.05	51.70	27.5	51,051	0.05%	大買/大賣/
2021/08/18	24.1	48.81	28	51.92	52.40	-3.9	50,007	-0.01%
2021/08/17	42	48.71	44	49.14	47.70	-2	50,557	0.00%
2021/08/16	41	48.78	41	48.69	48.50	0	50,984	0.00%
2021/08/13	53	50.53	56.1	50.29	49.50	-3.1	51,529	-0.01%
2021/08/12	13.1	50.18	14	49.34	50.30	-0.9	51,812	0.00%
2021/08/11	56	48.83	57	49.33	49.10	-1	52,430	0.00%
2021/08/10	47	50.72	47	51.19	50.40	0	52,970	0.00%
2021/08/09	84.1	53.60	81	53.61	52.10	3.1	52,740	0.01%
2021/08/06	16	51.96	38.5	53.41	54.10	-22.5	51,535	-0.04%
2021/08/05	46.1	49.36	46	49.62	49.20	0.1	51,190	0.00%
2021/08/04	22	51.73	34.2	51.50	50.90	-12.2	51,652	-0.02%
2021/08/03	35.2	51.96	27	50.94	51.20	8.2	53,098	0.02%
2021/08/02	46	50.59	49	49.50	51.00	-3	53,338	-0.01%
2021/07/30	92.5	52.68	66.1	52.65	50.00	26.4	54,107	0.05%
2021/07/29	44.1	52.09	54	52.91	54.40	-9.9	53,367	-0.02%
2021/07/28	72	48.87	52	45.64	49.50	20	52,449	0.04%
2021/07/27	87	48.62	92	47.71	46.50	-5	51,673	-0.01%
2021/07/26	74	50.89	84	51.25	49.30	-10	51,299	-0.02%
2021/07/23	32	51.67	33	52.24	53.50	-1	50,976	0.00%
2021/07/22	45	50.30	42.2	50.42	49.85	2.8	50,458	0.01%
2021/07/21	76	54.91	77	55.36	51.70	-1	49,923	0.00%
2021/07/20	53	54.59	39	54.19	56.40	14	49,293	0.03%
2021/07/19	36	55.62	30	55.70	55.10	6	48,920	0.01%
2021/07/16	89	56.61	81	57.15	55.00	8	48,672	0.02%
2021/07/15	27	53.60	29	54.91	55.90	-2	47,599	0.00%
2021/07/14	37	51.70	26	51.95	50.90	11	47,513	0.02%
2021/07/13	41.3	57.19	49	57.62	54.40	-7.7	46,883	-0.02%
2021/07/12	84	62.22	91	62.21	60.40	-7	47,094	-0.01%
2021/07/09	80.1	64.94	92	65.52	62.70	-12	46,827	-0.03%
2021/07/08	105	70.91	85.7	70.24	68.30	19.3	47,679	0.04%	大買/
2021/07/07	49	71.94	51.7	73.52	71.10	-2.7	46,134	-0.01%
2021/07/06	11	68.68	0	0.00	69.30	11	44,771	0.02%
2021/07/05	3	62.77	0	0.00	63.00	3	45,005	0.01%
2021/07/02	1.1	66.90	30	72.50	67.50	-28.9	45,037	-0.06%
2021/07/01	21	67.12	47	67.03	69.00	-26	45,081	-0.06%
2021/06/30	51	62.80	13	59.46	63.90	38	45,006	0.08%
2021/06/29	0	0.00	31	58.85	59.00	-31	44,970	-0.07%
2021/06/28	2	64.30	54	62.41	62.20	-52	44,934	-0.12%
2021/06/25	10	59.90	51	60.43	59.40	-41	44,861	-0.09%
2021/06/24	124	56.42	9	61.67	60.90	115	44,838	0.26%	大買/鉅額交易
2021/06/23	8	62.10	0	0.00	62.10	8	44,587	0.02%
2021/06/22	14	69.35	36	67.21	68.90	-22	44,606	-0.05%
2021/06/21	7	62.84	37	60.19	63.80	-30	44,233	-0.07%
2021/06/18	50.1	56.93	2	52.00	58.00	48.1	45,082	0.11%
2021/06/17	125	51.10	133.1	50.98	52.80	-8.1	45,290	-0.02%	大買/大賣/
2021/06/16	159	46.93	129.7	46.67	48.05	29.3	42,907	0.07%	大買/大賣/
2021/06/15	118	42.30	153	42.53	43.70	-35	40,585	-0.09%	大買/大賣/
2021/06/11	215	38.20	164	39.03	39.75	51	37,979	0.13%	大買/大賣/
2021/06/10	20	35.54	22	35.35	36.15	-2	36,106	-0.01%
2021/06/09	186	37.72	181	37.83	36.60	5	35,605	0.01%	大買/大賣/
2021/06/08	50	36.22	59	36.87	36.90	-9	33,536	-0.03%
2021/06/07	29	33.94	29	33.51	33.55	0	33,183	0.00%
2021/06/04	17.1	37.36	12	38.21	35.45	5.1	32,705	0.02%
2021/06/03	55	38.68	41.1	38.92	38.30	13.9	32,180	0.04%
2021/06/02	124	38.63	124	38.95	37.70	0	31,370	0.00%	大買/大賣/
2021/06/01	30	35.72	32	36.23	36.60	-2	29,844	-0.01%
2021/05/31	14	36.46	19	36.94	35.20	-5	29,322	-0.02%
2021/05/28	55	36.65	108	36.90	36.25	-53	28,468	-0.19%	大賣/
2021/05/27	30	36.03	33	36.38	35.55	-3	27,260	-0.01%
2021/05/26	37	34.41	35.7	34.57	34.70	1.3	26,202	0.00%
2021/05/25	42	33.56	32.5	32.49	33.00	9.5	25,070	0.04%
2021/05/24	3	31.40	3	32.32	33.25	0	23,739	0.00%
2021/05/21	4	29.25	11	29.40	30.25	-7	23,232	-0.03%
2021/05/20	24	28.54	30	27.86	27.50	-6	22,566	-0.03%
2021/05/19	14	28.24	3	27.55	27.90	11	22,070	0.05%
2021/05/18	12	25.86	19	26.11	26.95	-7	21,209	-0.03%
2021/05/17	0	0.00	1	25.20	25.20	-1	20,287	0.00%
2021/05/14	19	28.90	32	30.77	27.95	-13	19,953	-0.07%
2021/05/13	1	31.25	31	31.05	31.05	-30	19,467	-0.15%
2021/05/12	77	35.63	54	36.00	34.45	23	19,082	0.12%
2021/05/11	130	37.57	70	34.77	38.25	60	18,559	0.32%	大買/
2021/05/10	27	34.61	22	35.04	35.55	5	16,953	0.03%
2021/05/07	32	31.53	19.9	32.09	32.35	12.1	16,299	0.07%
2021/05/06	2	29.48	20	28.55	29.45	-18	15,030	-0.12%
2021/05/04	0	0.00	40	26.10	26.10	-40	14,922	-0.27%
2021/05/03	0	0.00	140	30.07	29.00	-140	14,944	-0.94%	大賣/鉅額交易
2021/04/29	20	28.80	20	28.80	29.00	0	14,880	0.00%
2021/04/28	80	28.04	0	0.00	28.30	80	14,931	0.54%
2021/04/27	205	28.88	85	28.45	28.85	120	14,965	0.80%	大買/鉅額交易
2021/04/26	0	0.00	81	26.67	28.85	-81	14,986	-0.54%
2021/04/23	80	27.41	114	27.19	27.00	-34	14,973	-0.23%	大賣/
2021/04/22	7.2	33.54	0	0.00	30.00	7.2	15,665	0.05%
2021/04/21	32	32.40	11	33.12	33.30	21	15,530	0.14%
2021/04/20	81	29.36	57	29.86	30.30	24	15,294	0.16%
2021/04/19	6	26.75	0	0.00	27.55	6	14,488	0.04%
2021/04/16	77	24.26	77	24.19	25.05	0	14,367	0.00%
2021/04/15	20	23.14	42	22.69	22.80	-22	13,506	-0.16%
2021/04/14	97	22.81	51.1	22.65	23.00	45.9	13,125	0.35%
2021/04/13	17	20.95	96	20.69	21.65	-79	11,426	-0.69%
2021/04/12	75	19.75	1	19.60	19.70	74	10,992	0.67%
2021/04/09	0	0.00	12	18.76	18.80	-12	10,562	-0.11%
2021/04/08	0	0.00	1	19.60	19.65	-1	10,215	-0.01%
2021/04/07	7	19.22	1	18.30	19.35	6	10,214	0.06%
2021/04/06	1	17.50	0	0.00	18.10	1	10,228	0.01%
2021/04/01	15	18.08	0	0.00	18.00	15	10,401	0.14%
2021/03/31	2	18.10	0	0.00	18.00	2	10,538	0.02%
2021/03/30	3	17.73	0	0.00	17.65	3	10,717	0.03%
2021/03/29	47	18.36	7.9	18.32	18.20	39.1	11,215	0.35%
2021/03/25	0	0.00	0.9	16.75	16.45	-0.9	11,419	-0.01%
2021/03/24	0	0.00	1.4	17.11	17.15	-1.4	11,581	-0.01%
2021/03/23	2	20.04	5	19.15	17.55	-3	11,514	-0.03%
2021/03/22	7	18.37	0	0.00	18.75	7	10,458	0.07%
2021/03/19	33	16.36	32	16.78	17.05	1	9,986	0.01%
2021/03/18	0	14.70	0	0.00	15.50	0	9,503	0.00%
2021/03/17	1	14.10	10	13.65	14.10	-9	9,043	-0.10%
2021/03/16	46	13.48	37	13.01	13.85	9	8,790	0.10%
2021/03/15	1	12.40	31	12.16	12.75	-30	8,337	-0.36%
2021/03/11	31	11.93	0	0.00	11.75	31	8,026	0.39%
2021/03/10	3	11.88	3	11.88	11.70	0	7,905	0.00%
2021/03/09	0	0.00	5	11.75	11.80	-5	7,881	-0.06%
2021/03/05	1	11.95	1	11.60	11.45	0	7,790	0.00%
2021/03/02	10	12.15	10	11.75	11.30	0	7,715	0.00%
2021/02/26	3	11.57	2	11.85	11.70	1	7,669	0.01%
2021/02/24	0	0.00	6	11.73	11.65	-6	7,539	-0.08%
2021/02/19	9	11.72	8	12.05	11.50	1	7,117	0.01%
2021/02/03	0	0.00	3	10.10	9.98	-3	6,780	-0.04%
2021/01/29	5	9.93	0	0.00	9.81	5	6,910	0.07%
2021/01/26	0	0.00	5	10.19	10.15	-5	7,288	-0.07%
2021/01/25	5	10.73	0	0.00	10.75	5	7,238	0.07%
2021/01/21	5	10.20	0	0.00	9.72	5	7,113	0.07%
2021/01/19	20	10.45	20	10.40	10.45	0	6,930	0.00%
2021/01/18	20	11.00	20	11.20	11.00	0	6,890	0.00%
2021/01/15	23	11.89	23	11.93	11.20	0	6,737	0.00%
2021/01/14	10	11.50	10	12.20	12.35	0	5,819	0.00%
2021/01/13	5	11.60	5	11.20	11.25	0	5,699	0.00%
2021/01/08	33	12.05	30	11.95	12.40	3	5,448	0.06%
2021/01/07	90	11.40	94	11.08	11.40	-4	5,419	-0.07%
2021/01/05	0	0.00	1	12.90	13.00	-1	5,299	-0.02%
2020/12/31	20	12.65	20.4	12.83	13.00	-0.4	5,289	-0.01%
2020/12/30	105	12.40	105	12.73	12.70	0	5,236	0.00%	大買/大賣/
2020/12/29	40	13.63	41	13.31	13.20	-1	5,090	-0.02%
2020/12/28	3	13.75	0	0.00	14.50	3	4,900	0.06%
2020/12/25	0	13.15	20	12.88	13.20	-20	4,643	-0.43%
2020/12/24	28	12.48	10.6	12.48	12.40	17.4	4,435	0.39%
2020/12/23	25	10.44	46	10.89	11.95	-21	4,179	-0.50%
2020/12/22	12	10.95	11	10.95	10.90	1	3,646	0.03%
2020/12/21	10	9.98	3.4	9.98	9.98	6.6	3,314	0.20%
2020/12/18	0	0.00	11	9.08	9.08	-11	3,239	-0.34%
2020/12/16	0	0.00	1	8.22	8.48	-1	2,959	-0.03%
2020/12/15	16	8.46	16	8.31	8.03	0	2,864	0.00%
2020/12/10	10	7.78	0	0.00	7.55	10	2,564	0.39%
2020/12/01	0	0.00	0.3	7.23	7.53	-0.3	2,731	-0.01%
2020/11/30	0	0.00	1	7.63	7.63	-1	2,732	-0.04%
2020/11/24	0	0.00	5	7.30	7.18	-5	2,799	-0.18%
2020/11/19	0	0.00	5	7.18	7.17	-5	2,827	-0.18%
2020/11/17	0	0.00	3	7.04	7.06	-3	2,791	-0.11%
2020/11/16	0	0.00	10	7.09	7.02	-10	2,789	-0.36%
2020/11/13	5	6.99	8	7.06	7.09	-3	2,800	-0.11%
2020/11/12	0	0.00	2	7.15	7.08	-2	2,794	-0.07%
2020/11/10	0	0.00	2	7.60	7.20	-2	2,747	-0.07%
2020/11/05	23	7.19	2	7.23	7.19	21	2,383	0.88%
2020/11/04	5	6.95	5	6.98	7.03	0	2,016	0.00%
2020/10/30	0	0.00	5	7.01	6.94	-5	1,880	-0.27%
2020/10/28	2	7.03	0	0.00	6.99	2	1,802	0.11%
2020/10/27	2	7.19	0	0.00	7.19	2	1,782	0.11%
2020/10/26	22	7.23	15	7.45	7.39	7	1,757	0.40%
2020/10/06	0	6.83	0	0.00	6.88	0	1,598	0.00%
2020/09/23	5	6.80	0	0.00	6.77	5	1,819	0.27%
2020/09/09	0	0.00	6	7.70	7.92	-6	1,807	-0.33%
2020/09/07	0	0.00	10	7.49	7.63	-10	1,641	-0.61%
2020/09/01	0	0.00	1	7.16	7.30	-1	1,740	-0.06%
2020/08/31	0	0.00	7	6.57	6.98	-7	1,627	-0.43%
2020/08/28	2	6.34	2	6.43	6.35	0	1,565	0.00%
2020/08/27	2	6.35	0	0.00	6.34	2	1,575	0.13%
2020/08/26	0	0.00	5	6.55	6.46	-5	1,574	-0.32%
2020/08/25	0	0.00	2	6.38	6.38	-2	1,533	-0.13%
2020/08/19	2	6.28	0	0.00	6.26	2	1,522	0.13%
2020/08/18	2	6.21	2	6.39	6.38	0	1,503	0.00%
2020/08/14	0	0.00	4	6.40	6.40	-4	1,486	-0.27%
2020/08/12	1	6.17	0	0.00	6.17	1	1,474	0.07%
2020/08/11	2	6.33	2	6.46	6.32	0	1,502	0.00%
2020/08/10	0	0.00	1	6.27	6.37	-1	1,493	-0.07%
2020/07/30	0	0.00	10	5.83	5.87	-10	1,473	-0.68%
2020/07/24	4	6.27	2	6.39	6.12	2	1,504	0.13%
2020/07/10	2	6.61	2	6.70	6.47	0	1,534	0.00%
2020/07/09	2	6.61	0	0.00	6.65	2	1,525	0.13%
2020/07/08	3	6.74	2	6.85	6.76	1	1,498	0.07%
2020/07/07	2	6.87	0	0.00	6.91	2	1,477	0.14%
2020/07/06	5	7.15	0	0.00	7.09	5	1,472	0.34%
2020/07/03	15	6.98	3	7.00	6.90	12	1,429	0.84%
2020/07/02	0	0.00	1	6.58	6.60	-1	1,250	-0.08%
2020/07/01	3	6.50	3	6.67	6.49	0	1,236	0.00%
2020/06/29	1	6.41	0	0.00	6.33	1	1,200	0.08%
2020/06/19	1	6.52	0	0.00	6.54	1	1,151	0.09%
2020/06/17	0	0.00	2	6.57	6.53	-2	1,107	-0.18%
2020/06/16	1	6.31	1	6.47	6.31	0	1,060	0.00%
2020/06/09	31	6.80	1	6.88	6.55	30	984	3.05%
2020/06/08	1	6.14	2	6.28	6.34	-1	853	-0.12%
2020/06/05	0	0.00	2	5.59	5.77	-2	761	-0.26%
2020/05/15	2	5.38	0	0.00	5.20	2	579	0.35%
2020/05/07	1	5.55	0	0.00	5.60	1	550	0.18%
2020/05/05	0	0.00	0.7	5.72	5.78	-0.7	547	-0.12%
2020/04/29	0	0.00	3	5.60	5.70	-3	541	-0.55%
2020/04/21	1	5.27	0	0.00	5.28	1	492	0.20%
2020/04/17	1	5.37	1	5.52	5.48	0	474	0.00%
2020/04/16	1	5.31	0	0.00	5.44	1	456	0.22%
2020/04/15	0	0.00	2	5.34	5.51	-2	452	-0.44%
2020/01/17	1	7.80	0	0.00	7.86	1	184	0.54%
2020/01/15	0	0.00	1	7.94	7.84	-1	184	-0.54%
2020/01/10	1	7.80	0	0.00	7.85	1	184	0.54%
2019/12/25	1	8.03	0	0.00	8.03	1	166	0.60%
2019/09/09	1	8.90	4	8.93	8.96	-3	283	-1.06%
2019/09/06	1	8.91	0	0.00	9.00	1	283	0.35%
2019/09/03	1	8.90	0	0.00	8.97	1	280	0.36%
2019/08/29	1	8.90	2	9.13	9.02	-1	277	-0.36%
2019/08/13	1	8.91	0	0.00	8.78	1	300	0.33%
2019/08/08	0	0.00	6	9.03	9.04	-6	322	-1.86%
2019/08/07	1	9.01	0	0.00	9.03	1	325	0.31%
2019/07/30	1	9.32	0	0.00	9.34	1	326	0.31%
2019/07/23	1	9.41	0	0.00	9.46	1	323	0.31%
2019/07/22	0	0.00	2	9.48	9.51	-2	316	-0.63%
2019/07/18	1	9.18	3	9.32	9.13	-2	291	-0.69%
2019/07/05	0	0.00	1	8.94	8.92	-1	272	-0.37%
2019/04/03	0	0.00	0.7	9.60	9.69	-0.7	472	-0.15%
2019/03/26	0.1	10.20	0	0.00	10.25	0.1	470	0.02%
2019/03/25	1	10.20	0	10.20	10.20	1	470	0.20%
2019/03/19	1	10.70	0	0.00	10.80	1	481	0.21%
2019/03/14	0	0.00	1	10.80	10.70	-1	500	-0.20%
2019/03/13	0	0.00	1	10.65	10.70	-1	536	-0.19%
2019/03/11	0	0.00	25	10.45	10.50	-25	526	-4.75%
2019/03/08	0	0.00	0.6	10.35	10.40	-0.6	530	-0.11%
2019/03/07	0	0.00	24	10.47	10.45	-24	535	-4.48%
2019/02/27	21	10.40	0	0.00	10.40	21	556	3.77%
2019/02/11	1	7.16	0	0.00	7.16	1	542	0.18%
2019/01/28	2	7.31	0	0.00	7.35	2	532	0.38%
2018/12/19	0	0.00	1	7.59	7.58	-1	761	-0.13%
2018/12/06	11	7.34	20	7.52	7.36	-9	682	-1.32%
2018/11/28	0	0.00	1	7.49	7.66	-1	660	-0.15%
2018/11/27	0	0.00	7	7.27	7.27	-7	621	-1.13%
2018/11/23	20	7.21	0	0.00	7.13	20	626	3.19%
2018/11/08	1	7.28	0	0.00	7.29	1	705	0.14%
2018/10/26	1	7.43	0	0.00	7.34	1	865	0.12%
2018/10/24	1	7.64	0	0.00	7.73	1	851	0.12%
2018/10/23	3	7.89	0	0.00	7.86	3	843	0.36%
2018/10/22	0	0.00	1	8.36	8.18	-1	823	-0.12%
2018/10/19	6	8.35	0	0.00	8.24	6	814	0.74%
2018/10/18	0	0.00	5	8.23	8.42	-5	760	-0.66%
2018/10/17	0	0.00	1	7.90	7.90	-1	714	-0.14%
2018/10/16	1	7.89	2	8.01	7.93	-1	726	-0.14%
2018/10/15	5	7.78	10	8.06	8.00	-5	698	-0.72%
2018/10/12	1	7.30	0	0.00	7.53	1	655	0.15%
2018/10/09	3	8.00	0	0.00	7.85	3	641	0.47%
2018/10/05	2	7.73	1	7.90	7.91	1	663	0.15%
2018/09/21	0	0.00	1	7.99	7.91	-1	678	-0.15%
2018/09/10	1	7.81	0	0.00	7.92	1	867	0.12%
2018/09/07	1	8.01	0	0.00	8.01	1	862	0.12%
2018/09/03	0	0.00	2	8.05	8.04	-2	862	-0.23%
2018/08/31	1	8.02	0	0.00	8.01	1	869	0.11%
2018/08/27	1	8.02	0	0.00	8.03	1	911	0.11%
2018/08/23	0	0.00	10	8.29	8.21	-10	917	-1.09%
2018/08/22	8	8.05	0	0.00	8.06	8	885	0.90%
2018/08/21	2	8.17	6	8.02	8.00	-4	881	-0.45%
2018/08/20	0	0.00	1	7.68	7.72	-1	854	-0.12%
2018/08/17	0	0.00	1	7.59	7.63	-1	839	-0.12%
2018/08/13	1	7.52	0	0.00	7.42	1	864	0.12%
2018/08/09	4	7.74	0	0.00	7.80	4	853	0.47%
2018/08/08	6	7.88	2	7.98	7.92	4	835	0.48%
2018/08/07	0	0.00	8	8.13	8.00	-8	820	-0.98%
2018/08/02	0	0.00	0.1	7.60	7.62	-0.1	750	-0.02%
2018/07/31	0	0.00	1	7.60	7.59	-1	766	-0.13%
2018/07/27	0	0.00	1	7.54	7.55	-1	835	-0.12%
2018/07/24	0	0.00	1	7.58	7.58	-1	823	-0.12%
2018/07/20	1	7.30	0	0.00	7.30	1	790	0.13%
2018/07/19	1	7.30	0	0.00	7.33	1	788	0.13%
2018/07/16	0	0.00	1	7.46	7.45	-1	785	-0.13%
2018/07/03	1	7.37	0	0.00	7.30	1	821	0.12%
2018/06/29	1	7.38	0	0.00	7.38	1	838	0.12%
2018/06/22	0	0.00	1	7.64	7.48	-1	918	-0.11%
2018/06/19	0	0.00	2	7.46	7.41	-2	1,291	-0.15%
2018/06/08	0	0.00	3.1	7.63	7.64	-3.1	1,272	-0.24%
2018/04/09	0	0.00	10	7.20	7.30	-10	1,024	-0.98%
2018/04/02	2	7.15	0	0.00	7.20	2	1,093	0.18%
2018/03/29	0	0.00	60	7.26	7.28	-60	1,051	-5.70%
2018/03/27	0	0.00	1	7.39	7.39	-1	1,034	-0.10%
2018/03/26	70	7.40	0	0.00	7.40	70	987	7.09%
2018/03/23	2	7.30	0	0.00	7.17	2	677	0.30%
2018/03/22	5	8.04	0	0.00	7.89	5	515	0.97%
2018/03/19	0	0.00	1	8.92	8.85	-1	450	-0.22%
2018/02/12	3	8.41	1	8.47	8.47	2	561	0.36%
2018/02/09	1	8.35	0	0.00	8.41	1	559	0.18%
2018/02/06	2	8.87	0	0.00	8.56	2	548	0.36%
2018/01/17	0	0.00	2	9.28	9.36	-2	520	-0.38%
2018/01/08	0	0.00	3	9.50	9.53	-3	510	-0.59%
2018/01/03	3	9.50	0	0.00	9.31	3	477	0.63%
2018/01/02	1	9.53	7	9.50	9.54	-6	454	-1.32%