四維航 (5608)-群益金鼎-崇德券商分點個股進出

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
24.20
漲跌
▲0.05
漲幅
+0.21%
成交量
33,023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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/06/06	23	24.33	16.2	24.34	24.20	6.8	7,763	0.09%
2024/06/05	14	23.73	12.2	23.46	24.15	1.8	7,248	0.02%
2024/06/04	1	22.45	0	0.00	22.45	1	6,881	0.01%
2024/06/03	0	0.00	12	23.18	22.90	-12	6,814	-0.18%
2024/05/31	9	23.84	7	23.69	23.15	2	6,685	0.03%
2024/05/30	5	23.24	4	23.94	23.45	1	6,477	0.02%
2024/05/29	7	24.27	3.1	24.09	23.60	3.9	6,203	0.06%
2024/05/28	31	23.17	35	22.67	23.65	-4	5,445	-0.07%
2024/05/27	5	21.35	1.3	22.13	21.80	3.7	4,830	0.08%
2024/05/24	1	20.75	3	20.83	20.75	-2	4,675	-0.04%
2024/05/22	24	21.21	24.6	20.75	21.15	-0.6	4,666	-0.01%
2024/05/21	4	20.55	0	0.00	20.55	4	4,653	0.09%
2024/05/20	0	0.00	1	20.95	20.90	-1	4,684	-0.02%
2024/05/16	23	21.85	23	21.65	21.95	0	4,568	0.00%
2024/05/15	27	22.10	37	22.16	21.70	-10	4,428	-0.23%
2024/05/14	9	21.25	2	22.23	22.00	7	4,119	0.17%
2024/05/13	4	21.28	9.2	21.86	21.35	-5.2	3,602	-0.14%
2024/05/10	33	20.36	30	20.77	20.75	3	3,189	0.09%
2024/05/08	22.1	19.95	24.1	20.12	19.85	-2	2,730	-0.07%
2024/05/07	5	19.70	1	19.75	19.70	4	2,422	0.17%
2024/05/06	0.1	19.30	0	0.00	19.40	0.1	2,373	0.00%
2024/04/30	0	0.00	0.2	20.00	20.10	-0.2	2,282	-0.01%
2024/04/29	0	0.00	0	19.76	19.55	0	2,135	0.00%
2024/04/26	1.2	19.35	1	19.35	19.35	0.2	2,060	0.01%
2024/04/24	0	18.70	7	18.80	18.85	-7	1,990	-0.35%
2024/04/23	0	0.00	1	18.75	18.75	-1	2,006	-0.05%
2024/04/22	0	18.60	0	0.00	18.55	0	2,014	0.00%
2024/04/19	0	18.70	0	0.00	18.55	0	1,982	0.00%
2024/04/18	0	18.50	0	0.00	18.40	0	1,890	0.00%
2024/04/16	2	18.60	0	0.00	18.40	2	1,925	0.10%
2024/04/08	1	18.25	0	0.00	18.45	1	2,280	0.04%
2024/03/28	1.1	18.64	0	0.00	18.40	1.1	2,567	0.04%
2024/03/27	5	18.55	0	0.00	18.45	5	2,659	0.19%
2024/03/26	1	18.60	0	0.00	18.55	1	2,817	0.04%
2024/03/25	0	0.00	1	18.90	19.05	-1	2,837	-0.04%
2024/03/21	1	19.00	0	0.00	19.05	1	3,085	0.03%
2024/03/19	0	19.50	0	0.00	19.45	0	3,173	0.00%
2024/03/15	0	0.00	4	19.15	19.65	-4	3,269	-0.12%
2024/03/11	4	19.85	4	19.95	19.85	0	3,991	0.00%
2024/03/06	0	0.00	0	19.85	19.80	0	6,307	0.00%
2024/03/05	4	20.20	0	20.04	20.10	4	6,441	0.06%
2024/03/01	15	19.75	0	0.00	20.00	15	7,171	0.21%
2024/02/29	1.1	19.90	1	20.00	20.10	0.1	7,190	0.00%
2024/02/26	0	0.00	15	19.95	19.80	-15	7,127	-0.21%
2024/02/23	0	0.00	20	19.65	19.65	-20	7,108	-0.28%
2024/02/22	0.2	20.15	0	0.00	20.10	0.2	7,088	0.00%
2024/02/21	0	0.00	1	20.10	20.05	-1	7,042	-0.01%
2024/02/20	0.5	19.80	0	0.00	19.70	0.5	6,968	0.01%
2024/02/15	10	18.75	0	0.00	19.05	10	6,941	0.14%
2024/02/02	0	0.00	1	19.10	19.05	-1	6,947	-0.01%
2024/01/30	10	19.40	0	0.00	19.35	10	6,918	0.14%
2024/01/26	0	0.00	5	19.45	19.35	-5	6,923	-0.07%
2024/01/24	5	20.06	0	0.00	19.70	5	6,922	0.07%
2024/01/23	6	19.85	6	19.60	19.60	0	6,912	0.00%
2024/01/19	0.2	19.30	0	0.00	19.25	0.2	6,894	0.00%
2024/01/18	1	19.30	0	0.00	19.35	1	6,893	0.01%
2024/01/17	0	0.00	2	19.05	19.10	-2	6,882	-0.03%
2024/01/16	0	19.80	0	0.00	19.50	0	6,859	0.00%
2024/01/15	2	20.13	6	20.00	20.00	-4	6,851	-0.06%
2024/01/11	1	20.05	3	19.80	19.90	-2	6,897	-0.03%
2024/01/10	1.2	19.81	0	0.00	19.80	1.2	6,925	0.02%
2024/01/09	1	20.30	0.8	20.35	20.30	0.2	6,893	0.00%
2024/01/08	0	0.00	15	21.30	21.30	-15	6,839	-0.22%
2024/01/04	4	21.60	5	21.23	21.55	-1	6,685	-0.01%
2023/12/27	6	21.02	2	21.00	20.90	4	6,449	0.06%
2023/12/26	1.1	20.95	1	20.95	20.95	0.1	6,427	0.00%
2023/12/25	1.6	21.54	4	21.00	20.40	-2.4	6,355	-0.04%
2023/12/22	6.3	21.98	8	21.98	21.90	-1.7	6,274	-0.03%
2023/12/21	6.3	22.21	2	22.20	22.10	4.3	6,181	0.07%
2023/12/20	2	21.40	0.2	21.35	21.45	1.8	6,018	0.03%
2023/12/18	49	21.68	58.4	21.60	21.70	-9.4	5,966	-0.16%
2023/12/14	0	21.20	0	0.00	21.10	0	6,033	0.00%
2023/12/13	2	21.75	0	0.00	21.65	2	6,061	0.03%
2023/12/08	0	0.00	22	22.09	22.15	-22	6,290	-0.35%
2023/12/07	0	0.00	1	22.50	22.50	-1	6,127	-0.02%
2023/12/06	10	23.79	14	23.63	23.55	-4	5,917	-0.07%
2023/12/05	47	24.29	29	24.12	24.00	18	5,593	0.32%
2023/12/04	5	21.90	5	22.78	23.35	0	4,171	0.00%
2023/12/01	6	20.82	8	21.11	21.25	-2	3,637	-0.05%
2023/11/30	12	20.36	12.3	20.46	19.95	-0.3	3,249	-0.01%
2023/11/29	20.3	19.75	22	19.82	19.80	-1.7	3,115	-0.05%
2023/11/28	0	0.00	3	20.20	20.20	-3	2,523	-0.12%
2023/11/14	1	17.45	0	0.00	17.45	1	3,318	0.03%
2023/11/13	0.1	17.55	0	0.00	17.30	0.1	3,343	0.00%
2023/11/10	0	17.75	0	0.00	17.60	0	3,337	0.00%
2023/11/07	2.1	17.95	0	0.00	17.90	2.1	3,521	0.06%
2023/10/31	0	17.95	0	0.00	17.70	0	3,556	0.00%
2023/10/23	0.1	18.15	0	0.00	18.25	0.1	3,799	0.00%
2023/10/12	2	19.20	0	0.00	19.15	2	3,876	0.05%
2023/09/27	0.2	19.75	0	0.00	19.65	0.2	3,860	0.01%
2023/09/25	0	0.00	1	19.90	19.85	-1	3,897	-0.03%
2023/09/21	0	0.00	1	20.00	20.00	-1	3,909	-0.03%
2023/09/20	13	20.96	13	20.94	20.45	0	3,869	0.00%
2023/09/19	3	20.65	6	20.88	20.65	-3	3,679	-0.08%
2023/09/18	3	20.75	4	20.75	20.55	-1	3,597	-0.03%
2023/09/15	16.2	20.80	23	20.74	20.55	-6.8	3,512	-0.19%
2023/09/14	3	19.90	0.1	19.80	19.75	2.9	3,182	0.09%
2023/09/13	0.1	18.85	0	0.00	18.95	0.1	3,091	0.00%
2023/09/11	0	18.85	0	0.00	18.80	0	3,136	0.00%
2023/09/08	15	19.15	0	0.00	19.05	15	3,176	0.47%
2023/09/06	0	0.00	15	19.25	19.20	-15	3,152	-0.48%
2023/08/28	0	19.65	0	0.00	19.15	0	3,217	0.00%
2023/08/23	5.2	20.81	5	20.65	20.25	0.2	3,126	0.01%
2023/08/22	3	19.98	0	0.00	20.45	3	3,054	0.10%
2023/08/21	23.2	19.69	23	20.21	20.10	0.2	2,924	0.01%
2023/08/18	1	19.80	0	20.40	20.40	1	2,443	0.04%
2023/08/14	2	17.65	0	0.00	17.55	2	2,277	0.09%
2023/08/11	0.1	18.05	0	0.00	18.10	0.1	2,244	0.00%
2023/08/09	0.1	19.05	0	0.00	18.85	0.1	2,121	0.00%
2023/07/31	0	0.00	1	19.55	19.55	-1	2,185	-0.05%
2023/07/28	1	20.40	0	0.00	20.00	1	2,149	0.05%
2023/07/25	0.1	18.90	0	0.00	18.90	0.1	2,016	0.00%
2023/07/24	0.1	19.15	0	0.00	19.00	0.1	2,014	0.00%
2023/07/21	0	20.20	0	0.00	19.80	0	1,997	0.00%
2023/07/20	0	0.00	0.3	20.10	20.15	-0.3	1,999	-0.02%
2023/07/18	0.1	20.60	0	0.00	20.40	0.1	2,023	0.00%
2023/07/17	0	0.00	0	22.45	22.45	0	1,979	0.00%
2023/07/13	1	22.00	0	0.00	21.70	1	2,005	0.05%
2023/07/07	0	23.20	0	0.00	23.10	0	2,052	0.00%
2023/07/06	0.1	23.40	0	0.00	23.30	0.1	2,072	0.01%
2023/07/04	0.1	23.70	0	0.00	23.55	0.1	2,185	0.00%
2023/06/20	0.1	23.30	2.2	23.57	23.35	-2.1	2,467	-0.08%
2023/06/08	0	0.00	14	23.64	23.55	-14	3,264	-0.43%
2023/06/07	6	23.20	1	23.20	23.20	5	3,577	0.14%
2023/06/05	4	23.08	0	0.00	23.00	4	3,938	0.10%
2023/06/01	5	22.50	0	0.00	22.50	5	4,484	0.11%
2023/05/26	5	23.00	0	0.00	23.00	5	8,096	0.06%
2023/05/23	20	23.88	0	0.00	23.85	20	8,694	0.23%
2023/05/22	0	0.00	1	23.60	23.95	-1	8,707	-0.01%
2023/05/18	1	23.70	1	23.65	23.65	0	8,712	0.00%
2023/05/17	0	23.75	0	0.00	23.75	0	8,721	0.00%
2023/05/16	0.1	23.70	0	0.00	23.75	0.1	8,744	0.00%
2023/05/15	1	23.50	2	23.63	23.75	-1	8,803	-0.01%
2023/05/10	3	24.10	3	24.00	24.10	0	8,858	0.00%
2023/05/03	0	0.00	1	24.30	24.30	-1	9,031	-0.01%
2023/04/27	0	24.70	0	0.00	24.60	0	9,137	0.00%
2023/04/24	0	25.55	1	25.35	25.25	-1	9,120	-0.01%
2023/04/21	1	26.10	0	0.00	25.50	1	9,128	0.01%
2023/04/19	0	0.00	1	26.40	26.35	-1	9,142	-0.01%
2023/04/17	2.4	27.26	5	27.28	27.30	-2.6	9,142	-0.03%
2023/04/14	0	0.00	0.4	27.00	27.10	-0.4	9,195	0.00%
2023/04/12	0.2	27.00	2.1	27.10	26.95	-1.9	9,219	-0.02%
2023/04/11	0.1	27.25	0	0.00	27.05	0.1	9,229	0.00%
2023/04/10	0	0.00	4	27.16	27.10	-4	9,280	-0.04%
2023/04/07	4	27.13	6	27.15	27.25	-2	9,327	-0.02%
2023/04/06	2	26.75	0	0.00	26.60	2	9,454	0.02%
2023/03/27	7	26.84	8	26.88	27.05	-1	10,957	-0.01%
2023/03/23	7	26.24	0	0.00	26.20	7	11,589	0.06%
2023/03/22	6	27.20	0	0.00	27.10	6	11,652	0.05%
2023/03/21	0	0.00	2	27.20	27.35	-2	11,700	-0.02%
2023/03/20	2	27.55	2	27.55	27.10	0	11,728	0.00%
2023/03/17	0	0.00	1	27.35	27.45	-1	11,858	-0.01%
2023/03/16	2.5	27.62	10	27.30	27.20	-7.5	11,863	-0.06%
2023/03/15	7	28.59	10	28.90	28.10	-3	11,814	-0.03%
2023/03/14	2.1	28.61	1	28.60	28.55	1.1	11,682	0.01%
2023/03/13	5.1	28.62	5	28.70	28.85	0.1	11,698	0.00%
2023/03/10	6.3	29.09	3	28.65	28.65	3.3	11,695	0.03%
2023/03/08	5	29.24	0	0.00	29.20	5	11,774	0.04%
2023/03/07	25	30.26	16	30.15	30.15	9	11,672	0.08%
2023/03/06	12	30.50	3	30.60	30.50	9	11,831	0.08%
2023/03/03	8	30.03	17.1	30.36	30.80	-9.1	11,762	-0.08%
2023/03/02	28	29.69	28	29.76	29.70	0	11,512	0.00%
2023/03/01	20.5	28.90	57	29.02	28.40	-36.5	10,692	-0.34%
2023/02/24	12	27.87	18	27.87	28.60	-6	9,782	-0.06%
2023/02/23	19	26.08	23	25.96	26.10	-4	8,677	-0.05%
2023/02/22	10	24.75	11	24.63	24.60	-1	8,298	-0.01%
2023/02/21	3	24.30	0	0.00	24.35	3	8,256	0.04%
2023/02/17	0	23.85	0	0.00	23.70	0	8,808	0.00%
2023/02/14	3	23.65	0	0.00	23.55	3	9,274	0.03%
2023/02/13	0	0.00	0	23.65	23.35	0	9,331	0.00%
2023/02/09	2	24.50	0	0.00	24.50	2	9,676	0.02%
2023/02/07	3.1	24.76	0	0.00	24.70	3.1	9,825	0.03%
2023/02/03	0	0.00	3	25.50	25.25	-3	9,994	-0.03%
2023/02/02	3	25.15	0	0.00	25.20	3	9,867	0.03%
2023/02/01	3	25.25	2	25.10	25.05	1	9,828	0.01%
2023/01/31	0	0.00	4	24.90	24.95	-4	9,801	-0.04%
2023/01/30	2	24.55	2	24.60	24.60	0	9,787	0.00%
2023/01/17	0.2	24.75	5	24.62	24.65	-4.8	9,777	-0.05%
2023/01/13	0.1	24.15	0	0.00	24.00	0.1	9,736	0.00%
2023/01/12	5	24.23	0	0.00	24.05	5	9,746	0.05%
2023/01/11	0.1	24.45	0	0.00	24.20	0.1	9,747	0.00%
2023/01/09	0	0.00	3	24.15	24.35	-3	9,774	-0.03%
2023/01/04	2	24.35	0	0.00	24.35	2	9,848	0.02%
2023/01/03	2	25.00	1	25.00	25.00	1	9,807	0.01%
2022/12/28	3	25.22	0	25.20	25.05	3	9,954	0.03%
2022/12/26	10	25.54	2	25.45	25.60	8	9,946	0.08%
2022/12/23	12	26.42	11	26.15	26.45	1	9,782	0.01%
2022/12/22	38	26.96	35	26.96	26.65	3	9,662	0.03%
2022/12/21	8	26.17	10	26.15	26.25	-2	8,896	-0.02%
2022/12/20	3	25.85	5	25.49	25.45	-2	8,722	-0.02%
2022/12/19	0	0.00	9	26.38	25.35	-9	8,595	-0.11%
2022/12/16	34.5	26.24	36.5	26.61	26.25	-2	8,458	-0.02%
2022/12/15	3	25.45	3	25.20	25.65	0	8,039	0.00%
2022/12/14	3	24.65	0	0.00	24.70	3	8,006	0.04%
2022/12/13	0.2	25.60	3	26.00	25.60	-2.8	7,850	-0.04%
2022/12/12	0	0.00	2	25.75	25.45	-2	7,823	-0.03%
2022/12/09	2	25.90	13	25.87	26.00	-11	7,872	-0.14%
2022/12/08	0	25.00	0	0.00	25.05	0	7,941	0.00%
2022/12/07	0	0.00	9	25.35	25.10	-9	7,959	-0.11%
2022/12/06	10	25.45	7	25.48	25.15	3	7,863	0.04%
2022/12/05	0	0.00	2	25.65	25.60	-2	7,800	-0.03%
2022/12/02	11.5	25.82	0	0.00	25.80	11.5	7,704	0.15%
2022/12/01	11	26.43	7	26.09	26.15	4	7,618	0.05%
2022/11/30	8	25.24	0	0.00	25.10	8	7,320	0.11%
2022/11/29	0	0.00	9	25.17	25.25	-9	7,262	-0.12%
2022/11/28	7	25.06	7.3	24.99	24.80	-0.3	7,178	0.00%
2022/11/25	9.3	24.84	15	24.97	24.80	-5.7	6,882	-0.08%
2022/11/24	6	24.13	4	23.96	23.95	2	6,605	0.03%
2022/11/17	3	25.30	0	0.00	25.00	3	6,069	0.05%
2022/11/16	6	25.18	4	25.21	24.95	2	6,012	0.03%
2022/11/15	13	25.08	10	25.44	24.95	3	5,867	0.05%
2022/11/14	4	24.05	6	23.99	24.50	-2	5,499	-0.04%
2022/11/09	1	23.20	0	0.00	23.35	1	5,225	0.02%
2022/11/08	9	23.93	4	23.69	23.20	5	5,211	0.10%
2022/11/07	1	23.30	0	0.00	23.50	1	5,072	0.02%
2022/11/04	9	22.02	10	22.25	22.10	-1	4,849	-0.02%
2022/11/02	4	22.10	2	22.55	22.00	2	4,731	0.04%
2022/11/01	12	22.00	0	0.00	22.00	12	4,681	0.26%
2022/10/28	5	23.50	0	0.00	23.45	5	4,610	0.11%
2022/10/24	0	0.00	2	25.05	24.80	-2	4,708	-0.04%
2022/10/21	2	24.15	0	0.00	23.90	2	4,699	0.04%
2022/10/13	1	24.15	0	0.00	24.10	1	4,966	0.02%
2022/10/06	0	0.00	5	27.15	28.20	-5	5,012	-0.10%
2022/10/05	50	28.00	0	27.65	27.80	50	4,976	1.00%
2022/09/30	0	0.00	0	23.70	24.45	0	4,871	0.00%
2022/09/26	0.5	26.95	0	0.00	26.60	0.5	4,929	0.01%
2022/09/23	0	0.00	0	28.85	28.65	0	4,933	0.00%
2022/09/22	13	28.32	4	28.55	28.15	9	4,893	0.18%
2022/09/20	0	0.00	2	27.60	27.40	-2	4,735	-0.04%
2022/09/16	7	28.55	9	28.85	29.00	-2	4,918	-0.04%
2022/09/15	8	28.29	14	28.28	28.40	-6	4,890	-0.12%
2022/09/14	12	27.09	5	27.16	27.15	7	4,792	0.15%
2022/09/13	0	0.00	1	26.80	26.70	-1	4,781	-0.02%
2022/09/12	2	27.60	2	27.40	27.05	0	4,898	0.00%
2022/09/05	0	0.00	1	26.35	26.10	-1	4,966	-0.02%
2022/09/02	0.1	26.80	0	0.00	26.20	0.1	5,028	0.00%
2022/09/01	0.1	27.75	5	27.80	27.35	-5	5,040	-0.10%
2022/08/30	1	28.55	1	28.45	28.40	0	5,074	0.00%
2022/08/29	2	28.60	10	28.45	28.30	-8	5,086	-0.16%
2022/08/26	2	30.70	0	0.00	30.40	2	5,111	0.04%
2022/08/24	0	0.00	1	30.60	30.25	-1	5,203	-0.02%
2022/08/22	0.1	30.90	1	30.95	30.70	-0.9	5,367	-0.02%
2022/08/19	1	31.90	1	32.10	31.85	0	5,425	0.00%
2022/08/18	2	32.35	3	32.65	32.35	-1	5,535	-0.02%
2022/08/17	4	31.75	6	31.96	31.90	-2	5,699	-0.04%
2022/08/16	5	31.25	1	31.65	31.15	4	5,937	0.07%
2022/08/15	2	31.45	2	31.90	32.10	0	6,298	0.00%
2022/08/12	4	31.98	5	31.99	32.15	-1	6,355	-0.02%
2022/08/11	1	31.75	0	0.00	31.30	1	6,388	0.02%
2022/08/10	1	31.25	0	0.00	31.25	1	6,427	0.02%
2022/07/29	3	31.73	3	31.72	31.55	0	7,651	0.00%
2022/07/27	0	0.00	0	31.60	31.75	0	8,157	0.00%
2022/07/22	3	32.53	6	32.48	32.40	-3	8,659	-0.03%
2022/07/21	12	32.58	8	32.38	32.25	4	8,824	0.05%
2022/07/20	1	31.05	0	0.00	31.05	1	8,884	0.01%
2022/07/19	3	33.30	0	0.00	33.30	3	9,059	0.03%
2022/07/18	0	32.00	0	0.00	31.95	0	9,250	0.00%
2022/07/14	1	31.70	1	32.15	32.15	0	11,848	0.00%
2022/07/13	0	32.00	0	0.00	31.65	0	12,520	0.00%
2022/07/08	7	33.06	7	32.75	32.75	0	13,146	0.00%
2022/07/06	3	31.80	3	31.95	31.10	0	13,094	0.00%
2022/07/04	0	0.00	9	29.94	30.20	-9	13,091	-0.07%
2022/07/01	9	31.48	3	29.75	29.30	6	13,082	0.05%
2022/06/30	7	31.49	13	31.72	31.45	-6	13,010	-0.05%
2022/06/29	4	33.11	4	33.15	32.75	0	12,971	0.00%
2022/06/27	2	34.15	2	34.03	34.65	0	12,946	0.00%
2022/06/24	3	33.22	3	32.63	32.30	0	12,844	0.00%
2022/06/22	0	0.00	3	33.02	33.00	-3	12,847	-0.02%
2022/06/21	2	34.80	0	0.00	34.80	2	12,780	0.02%
2022/06/20	6	36.81	5	34.85	34.00	1	12,761	0.01%
2022/06/17	2	38.00	2	37.73	37.65	0	12,687	0.00%
2022/06/16	0	0.00	38	38.53	37.50	-38	12,707	-0.30%
2022/06/15	10	40.19	0	0.00	39.50	10	12,767	0.08%
2022/06/14	4	39.88	0	0.00	39.60	4	12,968	0.03%
2022/06/13	2	40.45	19	40.61	40.05	-17	13,235	-0.13%
2022/06/10	5	42.12	0	0.00	42.30	5	13,667	0.04%
2022/06/09	0	0.00	4	43.08	43.10	-4	14,312	-0.03%
2022/06/08	5	44.35	2	44.35	44.35	3	15,286	0.02%
2022/06/07	15	44.65	0	0.00	44.60	15	16,911	0.09%
2022/06/06	10	45.56	0	0.00	44.50	10	17,329	0.06%
2022/06/02	10	44.90	0.7	45.00	44.95	9.3	17,409	0.05%
2022/06/01	2	45.20	0.6	44.75	44.95	1.4	17,605	0.01%
2022/05/31	3	45.15	1	44.80	44.55	2	17,930	0.01%
2022/05/30	0	0.00	1	45.15	44.85	-1	18,006	-0.01%
2022/05/27	2	45.10	0	0.00	45.10	2	18,173	0.01%
2022/05/26	3	45.23	0	0.00	45.15	3	18,374	0.02%
2022/05/25	2	45.70	2	46.05	45.00	0	19,013	0.00%
2022/05/24	1	45.80	2	45.45	45.10	-1	19,477	-0.01%
2022/05/23	1	44.80	4	45.30	44.75	-3	19,728	-0.02%
2022/05/20	1	44.05	3	43.33	43.00	-2	19,665	-0.01%
2022/05/19	2	42.25	2	42.50	43.00	0	20,738	0.00%
2022/05/18	0	0.00	6	43.30	43.35	-6	21,265	-0.03%
2022/05/17	2	42.83	0	0.00	42.75	2	21,280	0.01%
2022/05/12	0	0.00	0.7	43.50	42.75	-0.7	21,177	0.00%
2022/05/11	1	45.10	0	0.00	44.80	1	21,046	0.00%
2022/05/10	3	45.58	1	45.30	45.20	2	21,060	0.01%
2022/05/09	12	44.80	1	46.55	44.40	11	20,835	0.05%
2022/05/06	2	46.25	0	0.00	46.25	2	20,764	0.01%
2022/05/05	3	46.23	1	46.10	46.25	2	20,663	0.01%
2022/05/04	4	46.04	5	45.57	45.30	-1	20,480	0.00%
2022/05/03	1	44.00	0	0.00	44.05	1	20,208	0.00%
2022/04/29	9	44.94	7	45.32	44.50	2	20,137	0.01%
2022/04/28	0	0.00	9	42.90	42.45	-9	19,944	-0.05%
2022/04/27	18	43.42	20	43.52	43.15	-2	19,857	-0.01%
2022/04/26	14	44.18	12	43.60	43.40	2	19,656	0.01%
2022/04/25	9	45.42	2.7	45.20	45.25	6.3	19,467	0.03%
2022/04/22	6	49.17	3	49.45	48.70	3	19,228	0.02%
2022/04/21	20	49.43	23	49.62	49.00	-3	18,969	-0.02%
2022/04/20	25.1	49.67	29	50.19	48.25	-4	18,197	-0.02%
2022/04/19	19	47.89	9	47.49	47.25	10	16,420	0.06%
2022/04/18	6.2	46.63	11	46.29	45.40	-4.8	15,772	-0.03%
2022/04/15	11	45.49	27	46.02	45.60	-16	15,688	-0.10%
2022/04/14	5	44.26	5	44.46	44.10	0	15,270	0.00%
2022/04/13	1	43.55	1	43.80	43.55	0	15,274	0.00%
2022/04/11	2	43.60	0	0.00	42.65	2	15,414	0.01%
2022/04/08	1	42.90	13	42.60	42.90	-12	15,461	-0.08%
2022/04/07	12	42.75	18	41.86	41.00	-6	15,455	-0.04%
2022/04/06	4	43.00	0	0.00	42.80	4	15,481	0.03%
2022/04/01	0	0.00	0	43.25	43.60	0	15,596	0.00%
2022/03/31	1.5	43.62	3	43.55	43.45	-1.5	15,620	-0.01%
2022/03/30	2	44.25	2	44.05	44.00	0	15,630	0.00%
2022/03/29	7	44.23	2	44.43	44.10	5	15,639	0.03%
2022/03/28	8	43.19	8	43.03	44.05	0	15,700	0.00%
2022/03/25	12	43.09	16	43.55	43.10	-4	15,880	-0.03%
2022/03/24	5	44.69	2	45.35	44.45	3	15,869	0.02%
2022/03/23	7	45.14	3	45.32	44.90	4	16,004	0.03%
2022/03/22	3	44.93	3	45.15	44.90	0	16,094	0.00%
2022/03/21	2	45.35	7	45.39	45.40	-5	16,239	-0.03%
2022/03/18	10	45.03	5	45.40	45.00	5	16,282	0.03%
2022/03/17	15	45.37	14	45.55	45.80	1	16,302	0.01%
2022/03/16	10	44.70	5	46.70	44.45	5	16,384	0.03%
2022/03/15	17	46.08	7	47.43	45.20	10	16,604	0.06%
2022/03/14	12	48.92	1	47.80	47.80	11	16,799	0.07%
2022/03/11	19	48.02	19	47.86	48.15	0	16,313	0.00%
2022/03/10	30.1	47.35	52.2	47.04	47.10	-22.1	15,460	-0.14%
2022/03/09	3	43.30	5	44.39	45.10	-2	14,030	-0.01%
2022/03/08	9	42.56	11	42.03	41.00	-2	14,081	-0.01%
2022/03/07	1	43.30	11	43.81	43.05	-10	13,978	-0.07%
2022/03/04	22	45.74	9	45.93	45.25	13	13,893	0.09%
2022/03/03	3	45.28	4.4	44.95	44.95	-1.4	13,591	-0.01%
2022/03/02	26	45.24	27	44.82	44.50	-1	13,513	-0.01%
2022/03/01	22.7	44.69	17	45.07	44.80	5.7	13,411	0.04%
2022/02/25	38	45.96	27	45.56	44.50	11	13,260	0.08%
2022/02/24	20.2	45.09	22	44.10	43.95	-1.8	12,558	-0.01%
2022/02/23	46	44.14	45	44.14	44.10	1	11,928	0.01%
2022/02/22	39	42.96	36.1	42.76	41.95	2.9	11,487	0.03%
2022/02/21	51.1	46.20	50.2	45.68	43.80	0.9	11,259	0.01%
2022/02/18	23.1	41.99	18.1	43.21	44.30	4.9	10,238	0.05%
2022/02/17	6	40.72	8	40.34	40.30	-2	9,889	-0.02%
2022/02/16	1	40.15	0	0.00	41.00	1	9,903	0.01%
2022/02/15	1	40.10	4	39.65	39.70	-3	9,942	-0.03%
2022/02/14	2.1	38.98	1	40.00	38.95	1.1	10,035	0.01%
2022/02/11	0.2	39.90	0	0.00	39.90	0.2	10,082	0.00%
2022/02/10	1.1	40.11	0	0.00	40.45	1.1	10,322	0.01%
2022/02/09	4	39.35	0	0.00	39.20	4	10,424	0.04%
2022/02/08	14	39.31	10	38.81	38.95	4	10,534	0.04%
2022/02/07	0	38.38	0	0.00	39.05	0	10,725	0.00%
2022/01/26	4	35.45	4	35.60	35.60	0	11,122	0.00%
2022/01/21	2	38.05	2	36.70	36.70	0	11,408	0.00%
2022/01/20	2	38.40	5	38.44	38.50	-3	11,467	-0.03%
2022/01/19	6	39.18	6.1	38.46	38.45	-0.1	11,563	0.00%
2022/01/18	0	0.00	2	40.13	39.65	-2	11,669	-0.02%
2022/01/17	2	39.33	1	39.90	39.50	1	11,855	0.01%
2022/01/14	11	40.03	9	40.07	40.00	2	12,072	0.02%
2022/01/13	6.5	41.10	6	40.68	40.50	0.5	12,124	0.00%
2022/01/12	5	41.01	12	41.03	41.20	-7	12,267	-0.06%
2022/01/11	6	41.33	5.1	41.22	40.95	1	12,517	0.01%
2022/01/10	1	41.05	1	41.60	40.90	0	12,993	0.00%
2022/01/07	2	42.68	2	42.47	41.90	0	13,083	0.00%
2022/01/06	3	43.58	7	43.26	43.00	-4	13,411	-0.03%
2022/01/05	4.8	44.13	4	44.54	43.70	0.8	13,643	0.01%
2022/01/04	1	44.25	5	44.49	44.65	-4	13,686	-0.03%
2022/01/03	4	44.14	2	44.03	44.20	2	14,030	0.01%
2021/12/30	9	45.14	1	45.00	45.20	8	14,555	0.05%
2021/12/29	7	45.80	4	45.18	45.40	3	14,770	0.02%
2021/12/28	4	46.51	6	47.23	45.90	-2	15,060	-0.01%
2021/12/27	3	46.25	1	46.10	46.10	2	15,409	0.01%
2021/12/24	0.1	46.85	0	0.00	46.60	0.1	15,659	0.00%
2021/12/23	1	47.70	1	47.75	46.85	0	16,080	0.00%
2021/12/22	3	47.95	1	47.60	47.60	2	16,309	0.01%
2021/12/21	9	47.09	7	46.94	48.30	2	16,421	0.01%
2021/12/20	4	47.15	1	47.00	46.70	3	16,321	0.02%
2021/12/17	6	47.33	7	47.16	46.45	-1	16,507	-0.01%
2021/12/16	8	46.70	5	47.02	46.40	3	16,710	0.02%
2021/12/15	9	45.43	5.4	45.91	46.75	3.6	16,713	0.02%
2021/12/14	3	45.90	0.5	45.51	44.70	2.5	16,837	0.02%
2021/12/13	0	47.70	5.2	48.12	47.00	-5.2	17,025	-0.03%
2021/12/10	9	48.87	7	48.21	48.15	2	17,372	0.01%
2021/12/09	11.2	50.92	10	51.05	51.00	1.1	17,736	0.01%
2021/12/08	14	49.97	17	49.40	50.20	-3	17,981	-0.02%
2021/12/07	2	44.48	3	44.23	45.80	-1	17,768	-0.01%
2021/12/06	13	44.21	3.1	44.21	43.80	9.9	18,102	0.05%
2021/12/03	0.1	43.45	0	44.60	43.25	0	18,761	0.00%
2021/12/02	4.1	44.08	7.1	44.46	44.05	-3	19,708	-0.02%
2021/12/01	0	42.18	1	42.80	42.45	-1	19,899	0.00%
2021/11/30	1	42.55	0.1	42.02	42.70	1	20,658	0.00%
2021/11/29	0	41.05	1	41.52	40.75	-1	21,644	0.00%
2021/11/26	0.1	42.03	0	0.00	41.20	0.1	22,686	0.00%
2021/11/25	1	43.90	0	0.00	42.85	1	23,768	0.00%
2021/11/22	1	43.10	1	43.14	43.15	0	27,384	0.00%
2021/11/17	5	43.32	5	43.13	43.05	0	31,371	0.00%
2021/11/16	4	43.59	2	43.93	44.20	2	32,589	0.01%
2021/11/15	0	0.00	1	42.15	42.70	-1	34,574	0.00%
2021/11/11	0	0.00	1	42.45	41.50	-1	35,478	0.00%
2021/11/09	1	43.60	1	44.15	43.90	0	35,942	0.00%
2021/11/08	1	44.35	3.1	44.49	44.30	-2.1	35,955	-0.01%
2021/11/05	1	43.00	1	42.50	43.30	0	36,121	0.00%
2021/11/04	5	43.62	2	43.58	42.90	3	36,514	0.01%
2021/11/03	10	43.10	10	44.78	43.45	0	37,824	0.00%
2021/11/02	2	41.78	0	0.00	41.10	2	38,083	0.01%
2021/11/01	5	41.55	5	41.10	41.10	0	38,111	0.00%
2021/10/29	3	40.13	0.1	41.30	40.80	2.9	38,187	0.01%
2021/10/28	0	0.00	2	40.70	40.20	-2	38,417	-0.01%
2021/10/27	0	0.00	1	40.70	40.65	-1	38,808	0.00%
2021/10/25	4	42.04	0	0.00	42.00	4	40,330	0.01%
2021/10/21	2	43.45	2	43.63	43.30	0	41,212	0.00%
2021/10/20	2	44.08	18	43.78	43.20	-16	41,449	-0.04%
2021/10/19	0	0.00	2	44.48	44.10	-2	41,844	0.00%
2021/10/18	0	0.00	4	45.29	45.65	-4	42,166	-0.01%
2021/10/15	1	44.30	1	43.75	44.30	0	42,403	0.00%
2021/10/14	3	44.40	7	43.42	44.20	-4	42,793	-0.01%
2021/10/13	6	46.05	4	44.06	43.50	2	42,883	0.00%
2021/10/12	3	45.97	5	47.20	45.90	-2	44,043	0.00%
2021/10/08	8.2	48.88	7.1	48.53	48.70	1.1	44,735	0.00%
2021/10/07	11.1	47.97	8	48.49	48.50	3.1	45,111	0.01%
2021/10/06	1	45.95	3	45.89	45.00	-2	45,156	0.00%
2021/10/05	10	48.02	9	48.22	47.85	1	45,594	0.00%
2021/10/04	2	49.76	0	50.60	47.00	2	46,100	0.00%
2021/10/01	5.1	54.81	3	56.30	53.00	2.1	47,629	0.00%
2021/09/30	34	57.45	37.1	57.37	58.40	-3	49,158	-0.01%
2021/09/29	7	55.70	4.1	57.22	54.70	2.9	48,845	0.01%
2021/09/28	17.1	55.20	0	0.00	55.50	17.1	48,637	0.04%
2021/09/27	4.1	58.33	0	0.00	58.20	4.1	48,523	0.01%
2021/09/24	3	59.27	4.1	59.59	58.60	-1.1	48,505	0.00%
2021/09/23	2	59.10	0	0.00	58.10	2	48,309	0.00%
2021/09/22	2	56.35	2.1	56.71	57.70	-0.1	48,010	0.00%
2021/09/17	1	57.80	2	58.10	58.00	-1	47,987	0.00%
2021/09/16	20	58.48	18	58.41	57.30	2	47,791	0.00%
2021/09/15	5	59.70	5	59.28	59.20	0	47,790	0.00%
2021/09/14	13.1	60.99	11	62.37	59.10	2.1	47,320	0.00%
2021/09/13	13.1	62.29	11.2	62.18	61.50	1.9	47,114	0.00%
2021/09/10	2.2	59.88	2	61.00	59.80	0.2	46,563	0.00%
2021/09/09	14	59.36	19	59.68	59.90	-5	46,502	-0.01%
2021/09/08	16	59.15	15.2	58.32	60.30	0.8	48,879	0.00%
2021/09/07	100	59.28	96	58.44	57.60	4	50,797	0.01%
2021/09/06	5.1	59.19	7	58.32	55.80	-1.9	52,497	0.00%
2021/09/03	4.1	61.86	6	61.20	60.70	-1.9	54,167	0.00%
2021/09/02	12	62.84	16	62.39	63.80	-4	54,218	-0.01%
2021/09/01	15	63.98	10	65.04	61.90	5	55,198	0.01%
2021/08/31	19.1	68.46	20	67.95	67.70	-0.9	54,516	0.00%
2021/08/30	31	68.32	27	68.11	67.00	4	53,818	0.01%
2021/08/27	6	65.35	18	64.96	64.30	-12	52,661	-0.02%
2021/08/26	34	67.67	35	67.07	66.60	-1	52,777	0.00%
2021/08/25	21	63.74	20	63.63	65.70	1	52,918	0.00%
2021/08/24	25	64.21	24	64.15	63.80	1	52,005	0.00%
2021/08/23	0	0.00	7	60.50	60.50	-7	50,543	-0.01%
2021/08/20	16	54.19	14	54.23	55.00	2	51,324	0.00%
2021/08/19	73	54.55	65	54.85	51.70	8	51,051	0.02%
2021/08/18	10	48.72	15	50.40	52.40	-5	50,007	-0.01%
2021/08/17	1	50.30	1	50.10	47.70	0	50,557	0.00%
2021/08/16	1	49.60	1	49.10	48.50	0	50,984	0.00%
2021/08/13	5	50.70	6	50.68	49.50	-1	51,529	0.00%
2021/08/12	1	50.00	1	49.20	50.30	0	51,812	0.00%
2021/08/11	2	48.33	5	48.88	49.10	-3	52,430	-0.01%
2021/08/10	9	51.52	9	52.02	50.40	0	52,970	0.00%
2021/08/09	38	53.86	36.1	53.88	52.10	2	52,740	0.00%
2021/08/06	3	53.53	14	53.83	54.10	-11	51,535	-0.02%
2021/08/05	5	50.76	2	49.80	49.20	3	51,190	0.01%
2021/08/04	4	51.03	1	50.90	50.90	3	51,652	0.01%
2021/08/03	2	52.50	5	52.38	51.20	-3	53,098	-0.01%
2021/08/02	18	50.50	10	49.31	51.00	8	53,338	0.01%
2021/07/30	16	52.87	17	52.72	50.00	-1	54,107	0.00%
2021/07/29	19	52.32	17	53.26	54.40	2	53,367	0.00%
2021/07/28	2	48.95	4	48.14	49.50	-2	52,449	0.00%
2021/07/27	3	49.22	11	48.31	46.50	-8	51,673	-0.02%
2021/07/26	5	51.96	3	49.68	49.30	2	51,299	0.00%
2021/07/23	3	52.60	3	52.93	53.50	0	50,976	0.00%
2021/07/22	31	50.23	29	50.50	49.85	2	50,458	0.00%
2021/07/21	16	53.26	16.1	55.14	51.70	-0.1	49,923	0.00%
2021/07/20	18.1	55.33	51	54.30	56.40	-33	49,293	-0.07%
2021/07/19	3	56.70	5	55.34	55.10	-2	48,920	0.00%
2021/07/16	37	57.74	28	57.54	55.00	9	48,672	0.02%
2021/07/15	14.1	53.58	18	53.89	55.90	-4	47,599	-0.01%
2021/07/14	37	53.14	34	50.78	50.90	3	47,513	0.01%
2021/07/13	10	55.86	46.1	55.95	54.40	-36.1	46,883	-0.08%
2021/07/12	46	63.44	59	63.22	60.40	-13	47,094	-0.03%
2021/07/09	71	67.17	65	65.73	62.70	6	46,827	0.01%
2021/07/08	159	71.42	99	70.27	68.30	60	47,679	0.13%	大買/
2021/07/07	48.1	71.41	47	73.14	71.10	1.1	46,134	0.00%
2021/07/06	6	67.00	0	0.00	69.30	6	44,771	0.01%
2021/07/05	1	60.80	0	0.00	63.00	1	45,005	0.00%
2021/07/02	8	68.75	0	0.00	67.50	8	45,037	0.02%
2021/07/01	0	0.00	6	70.20	69.00	-6	45,081	-0.01%
2021/06/30	0	0.00	0.1	62.90	63.90	-0.1	45,006	0.00%
2021/06/29	1	58.00	0	0.00	59.00	1	44,970	0.00%
2021/06/25	0	0.00	3	60.10	59.40	-3	44,861	-0.01%
2021/06/24	0	0.00	4	59.55	60.90	-4	44,838	-0.01%
2021/06/23	5	62.10	2	62.10	62.10	3	44,587	0.01%
2021/06/22	9.1	68.31	15.3	68.10	68.90	-6.2	44,606	-0.01%
2021/06/21	3.1	63.54	1	60.76	63.80	2.1	44,233	0.00%
2021/06/18	9.2	55.12	6.1	56.68	58.00	3.1	45,082	0.01%
2021/06/17	98.1	50.69	67.1	52.14	52.80	31	45,290	0.07%
2021/06/16	121	47.02	121	46.91	48.05	0	42,907	0.00%	大買/大賣/
2021/06/15	82.1	41.95	67	43.42	43.70	15.1	40,585	0.04%
2021/06/11	6	38.47	33	39.27	39.75	-27	37,979	-0.07%
2021/06/10	21	35.65	31	35.63	36.15	-10	36,106	-0.03%
2021/06/09	54	37.76	51.2	38.04	36.60	2.8	35,605	0.01%
2021/06/08	3	35.83	8	36.20	36.90	-5	33,536	-0.01%
2021/06/07	6.1	34.22	24	34.39	33.55	-17.9	33,183	-0.05%
2021/06/04	22.1	37.59	20	37.79	35.45	2.1	32,705	0.01%
2021/06/03	15	38.49	3	38.99	38.30	12	32,180	0.04%
2021/06/02	23	39.12	11	38.35	37.70	12	31,370	0.04%
2021/06/01	5	35.43	28.1	35.58	36.60	-23.1	29,844	-0.08%
2021/05/31	20	36.64	14	37.48	35.20	6	29,322	0.02%
2021/05/28	19.1	36.46	15	36.47	36.25	4.1	28,468	0.01%
2021/05/27	11.1	36.21	12	36.52	35.55	-1	27,260	0.00%
2021/05/26	15	34.94	14	34.22	34.70	1	26,202	0.00%
2021/05/25	21	34.47	16	34.14	33.00	5	25,070	0.02%
2021/05/24	10	32.49	6	32.63	33.25	4	23,739	0.02%
2021/05/21	7	29.08	8	29.08	30.25	-1	23,232	0.00%
2021/05/20	1	28.85	1	28.91	27.50	0	22,566	0.00%
2021/05/19	8	28.77	16	27.64	27.90	-8	22,070	-0.04%
2021/05/18	10	26.65	3	26.45	26.95	7	21,209	0.03%
2021/05/17	7	25.37	3	25.20	25.20	4	20,287	0.02%
2021/05/14	2	29.30	9	28.12	27.95	-7	19,953	-0.04%
2021/05/13	1	31.10	1	31.05	31.05	0	19,467	0.00%
2021/05/12	5	35.78	6.1	36.62	34.45	-1.1	19,082	-0.01%
2021/05/11	25.1	37.74	12.1	38.13	38.25	13	18,559	0.07%
2021/05/10	19	35.12	25.4	34.05	35.55	-6.4	16,953	-0.04%
2021/05/07	19	30.78	21.7	31.43	32.35	-2.7	16,299	-0.02%
2021/05/04	1	26.10	0	0.00	26.10	1	14,922	0.01%
2021/04/29	0	0.00	1	27.55	29.00	-1	14,880	-0.01%
2021/04/28	1	27.85	1	27.90	28.30	0	14,931	0.00%
2021/04/27	0	0.00	1	28.85	28.85	-1	14,965	-0.01%
2021/04/23	1	27.60	0	0.00	27.00	1	14,973	0.01%
2021/04/22	2	35.45	10	31.09	30.00	-8	15,665	-0.05%
2021/04/21	10	32.79	1	33.30	33.30	9	15,530	0.06%
2021/04/20	13	29.46	28	30.14	30.30	-15	15,294	-0.10%
2021/04/19	0	0.00	1	27.55	27.55	-1	14,488	-0.01%
2021/04/16	6	23.68	7	24.00	25.05	-1	14,367	-0.01%
2021/04/15	16	22.65	15	22.83	22.80	1	13,506	0.01%
2021/04/14	36	22.82	18	22.81	23.00	18	13,125	0.14%
2021/04/13	0	0.00	15	21.26	21.65	-15	11,426	-0.13%
2021/04/12	14	19.94	0	0.00	19.70	14	10,992	0.13%
2021/04/09	3	18.40	3	18.67	18.80	0	10,562	0.00%
2021/04/08	2	19.55	9	19.41	19.65	-7	10,215	-0.07%
2021/04/07	0	0.00	12.9	18.71	19.35	-12.9	10,214	-0.13%
2021/04/06	0	0.00	1	18.00	18.10	-1	10,228	-0.01%
2021/04/01	1	17.25	1	18.00	18.00	0	10,401	0.00%
2021/03/31	0	0.00	0.3	18.10	18.00	-0.3	10,538	0.00%
2021/03/29	9	18.42	0	0.00	18.20	9	11,215	0.08%
2021/03/26	0	0.00	3	17.30	17.75	-3	11,431	-0.03%
2021/03/25	3	16.73	0	0.00	16.45	3	11,419	0.03%
2021/03/24	0	0.00	9	16.97	17.15	-9	11,581	-0.08%
2021/03/23	22	18.60	13	19.05	17.55	9	11,514	0.08%
2021/03/22	11	18.62	34	18.73	18.75	-23	10,458	-0.22%
2021/03/19	13	16.77	2	17.05	17.05	11	9,986	0.11%
2021/03/18	0	0.00	0.1	14.60	15.50	-0.1	9,503	0.00%
2021/03/17	2	13.70	6	13.55	14.10	-4	9,043	-0.04%
2021/03/16	4	13.70	6	13.60	13.85	-2	8,790	-0.02%
2021/03/15	5	12.63	4	12.23	12.75	1	8,337	0.01%
2021/03/12	1	11.60	0	0.00	11.60	1	8,069	0.01%
2021/03/11	1	11.80	5	11.75	11.75	-4	8,026	-0.05%
2021/03/10	0	0.00	2	11.95	11.70	-2	7,905	-0.03%
2021/03/05	0.2	11.65	0	0.00	11.45	0.2	7,790	0.00%
2021/03/04	0	0.00	5	11.50	11.75	-5	7,710	-0.06%
2021/03/03	5	11.10	0	0.00	11.45	5	7,697	0.06%
2021/02/25	5	11.65	0	0.00	11.65	5	7,613	0.07%
2021/02/23	0	0.00	1	12.35	11.90	-1	7,470	-0.01%
2021/02/22	6	11.97	21	11.86	12.10	-15	7,259	-0.21%
2021/02/19	6	11.79	3	11.75	11.50	3	7,117	0.04%
2021/02/18	0	0.00	12	11.05	11.35	-12	6,852	-0.18%
2021/02/17	2	10.33	0	0.00	10.35	2	6,787	0.03%
2021/02/05	2.1	9.90	2	9.99	9.90	0.1	6,741	0.00%
2021/02/04	3.2	10.05	0	0.00	9.94	3.2	6,759	0.05%
2021/02/03	2	10.28	5	10.26	9.98	-3	6,780	-0.04%
2021/02/01	3	9.76	0	0.00	9.91	3	6,936	0.04%
2021/01/26	0.1	10.35	0	0.00	10.15	0.1	7,288	0.00%
2021/01/21	3	10.23	3	9.79	9.72	0	7,113	0.00%
2021/01/20	2	10.18	0	0.00	9.56	2	7,016	0.03%
2021/01/19	10.2	10.42	0	0.00	10.45	10.2	6,930	0.15%
2021/01/18	5	11.26	4	11.10	11.00	1	6,890	0.01%
2021/01/15	14	11.70	7	11.63	11.20	7	6,737	0.10%
2021/01/14	0	0.00	2	12.35	12.35	-2	5,819	-0.03%
2021/01/13	2	11.30	0	0.00	11.25	2	5,699	0.04%
2021/01/12	1	12.05	0	0.00	12.05	1	5,508	0.02%
2021/01/11	1	12.85	5.1	12.69	12.85	-4.1	5,484	-0.07%
2021/01/06	0	0.00	8	12.45	12.20	-8	5,345	-0.15%
2020/12/28	0	0.00	1	13.50	14.50	-1	4,900	-0.02%
2020/12/25	1	13.10	0	0.00	13.20	1	4,643	0.02%
2020/12/24	0.5	12.35	0	0.00	12.40	0.5	4,435	0.01%
2020/12/23	26	10.35	1	11.80	11.95	25	4,179	0.60%
2020/12/22	8	10.95	33	10.95	10.90	-25	3,646	-0.69%
2020/12/18	5	9.02	0	0.00	9.08	5	3,239	0.15%
2020/12/15	0	0.00	10	8.52	8.03	-10	2,864	-0.35%
2020/12/10	2	7.61	0	0.00	7.55	2	2,564	0.08%
2020/12/09	1	7.70	0	0.00	7.70	1	2,571	0.04%
2020/12/08	7	7.79	4	7.71	7.79	3	2,572	0.12%
2020/12/07	3	7.30	0	0.00	7.40	3	2,475	0.12%
2020/12/03	13.3	7.56	0	0.00	7.41	13.3	2,640	0.50%
2020/11/30	0	0.00	0.2	7.70	7.63	-0.2	2,732	-0.01%
2020/11/26	0	0.00	3	7.51	7.57	-3	2,822	-0.11%
2020/11/25	0	0.00	0.1	7.25	7.32	-0.1	2,833	0.00%
2020/11/20	0.2	7.10	0	0.00	7.11	0.2	2,818	0.01%
2020/11/19	0	0.00	1	7.27	7.17	-1	2,827	-0.04%
2020/11/18	0	0.00	2	7.18	7.19	-2	2,810	-0.07%
2020/11/17	3	7.05	0	0.00	7.06	3	2,791	0.11%
2020/11/16	0.8	7.00	0	0.00	7.02	0.8	2,789	0.03%
2020/11/13	1	7.03	0	0.00	7.09	1	2,800	0.04%
2020/11/10	0.1	7.42	0	0.00	7.20	0.1	2,747	0.00%
2020/11/09	1	7.25	0	0.00	7.29	1	2,431	0.04%
2020/11/04	0.2	7.00	0	0.00	7.03	0.2	2,016	0.01%
2020/10/29	0	0.00	9	7.11	7.16	-9	1,871	-0.48%
2020/10/26	6	7.41	6	7.39	7.39	0	1,757	0.00%
2020/10/16	0.7	6.49	0	0.00	6.63	0.7	1,669	0.04%
2020/10/15	0.2	6.60	0	0.00	6.64	0.2	1,673	0.01%
2020/10/13	0.1	6.62	0	0.00	6.70	0.1	1,671	0.01%
2020/10/12	0.7	6.65	0	0.00	6.60	0.7	1,669	0.04%
2020/10/08	0.1	6.81	0	0.00	6.86	0.1	1,587	0.01%
2020/10/06	0.1	6.83	0	0.00	6.88	0.1	1,598	0.01%
2020/09/30	0.1	6.73	0	0.00	6.73	0.1	1,617	0.01%
2020/09/28	0.7	6.66	0	0.00	6.68	0.7	1,653	0.04%
2020/09/24	0.2	6.57	0	0.00	6.57	0.2	1,825	0.01%
2020/09/23	1.1	6.81	0	0.00	6.77	1.1	1,819	0.06%
2020/09/22	1	6.91	0	0.00	6.92	1	1,827	0.05%
2020/09/21	0.9	7.01	5	7.07	7.05	-4.1	1,818	-0.23%
2020/09/16	0.1	7.03	0	0.00	7.07	0.1	1,816	0.01%
2020/09/14	1	7.08	0	0.00	7.05	1	1,842	0.05%
2020/09/11	1	7.23	0	0.00	7.23	1	1,823	0.05%
2020/09/08	2.7	8.11	14	7.99	7.85	-11.3	1,773	-0.64%
2020/09/07	6	7.63	8	7.31	7.63	-2	1,641	-0.12%
2020/09/04	5	6.97	0	0.00	6.94	5	1,562	0.32%
2020/09/03	2	7.20	3	7.08	7.08	-1	1,587	-0.06%
2020/09/02	2	7.17	0	0.00	7.11	2	1,693	0.12%
2020/09/01	3	7.45	3	7.29	7.30	0	1,740	0.00%
2020/08/31	0	0.00	9	6.98	6.98	-9	1,627	-0.55%
2020/08/25	0	0.00	18	6.33	6.38	-18	1,533	-1.17%
2020/08/20	0	0.00	11	6.04	6.02	-11	1,530	-0.72%
2020/08/14	0	0.00	5	6.41	6.40	-5	1,486	-0.34%
2020/08/12	3.1	6.20	0	0.00	6.17	3.1	1,474	0.21%
2020/08/11	3	6.35	0	0.00	6.32	3	1,502	0.20%
2020/08/10	15	6.24	0.7	6.31	6.37	14.3	1,493	0.96%
2020/08/05	0.1	5.91	0	0.00	5.97	0.1	1,464	0.01%
2020/07/30	0.1	5.82	0	0.00	5.87	0.1	1,473	0.01%
2020/07/28	3	5.76	0	0.00	5.80	3	1,477	0.20%
2020/07/27	5	5.99	0	0.00	5.98	5	1,489	0.34%
2020/07/21	0	0.00	25	6.51	6.47	-25	1,502	-1.66%
2020/07/20	25	6.46	0	0.00	6.43	25	1,496	1.67%
2020/07/15	0.5	6.40	0	0.00	6.41	0.5	1,493	0.03%
2020/07/13	0	0.00	1	6.42	6.45	-1	1,512	-0.07%
2020/07/09	4	6.69	0	0.00	6.65	4	1,525	0.26%
2020/07/08	7	6.79	0	0.00	6.76	7	1,498	0.47%
2020/07/07	0	0.00	0.3	6.91	6.91	-0.3	1,477	-0.02%
2020/07/03	6.1	6.92	0	0.00	6.90	6.1	1,429	0.42%
2020/07/02	5	6.50	0	0.00	6.60	5	1,250	0.40%
2020/06/29	2	6.40	0	0.00	6.33	2	1,200	0.17%
2020/06/22	2	6.56	0	0.00	6.55	2	1,161	0.17%
2020/06/18	13	6.59	13	6.57	6.54	0	1,123	0.00%
2020/06/17	5	6.54	4	6.56	6.53	1	1,107	0.09%
2020/06/16	0	0.00	1	6.23	6.31	-1	1,060	-0.09%
2020/06/10	1	6.40	0	0.00	6.40	1	1,019	0.10%
2020/06/09	1	6.55	0	0.00	6.55	1	984	0.10%
2020/05/18	0.4	4.95	0	0.00	4.95	0.4	615	0.06%
2020/04/13	0.1	4.97	0	0.00	4.97	0.1	412	0.02%
2020/04/07	0.1	4.51	0	0.00	4.55	0.1	378	0.01%
2020/03/12	0.1	6.30	0	0.00	6.40	0.1	278	0.02%
2020/03/04	0	6.77	0	0.00	6.79	0	243	0.01%
2020/02/11	0.2	6.85	0	0.00	6.90	0.2	231	0.06%
2020/01/14	0	0.00	0.1	7.80	7.85	-0.1	184	-0.04%
2019/02/12	1	7.12	1	7.19	7.15	0	546	0.00%
2018/10/22	0	0.00	9	8.35	8.18	-9	823	-1.09%
2018/10/19	2	8.29	0	0.00	8.24	2	814	0.25%
2018/10/18	0	0.00	1	8.26	8.42	-1	760	-0.13%
2018/10/16	7	8.08	0	0.00	7.93	7	726	0.96%
2018/10/11	0	0.00	27	7.57	7.45	-27	658	-4.10%
2018/10/09	10	7.90	25	7.86	7.85	-15	641	-2.34%
2018/10/08	22	7.84	0	0.00	7.81	22	660	3.33%
2018/10/05	8	7.80	0	0.00	7.91	8	663	1.21%
2018/10/04	10	7.88	8	7.90	7.92	2	664	0.30%
2018/10/03	10	8.00	0	0.00	7.95	10	667	1.50%
2018/08/29	0	0.00	12	8.00	8.18	-12	889	-1.35%
2018/08/28	0	0.00	18	8.03	8.05	-18	899	-2.00%
2018/08/23	0	0.00	120	8.26	8.21	-120	917	-13.08%	大賣/鉅額交易
2018/08/21	0	0.00	30	7.93	8.00	-30	881	-3.40%
2018/08/20	25	7.68	0	0.00	7.72	25	854	2.93%
2018/08/15	5	7.50	0	0.00	7.44	5	834	0.60%
2018/08/13	35	7.52	0	0.00	7.42	35	864	4.05%
2018/08/10	15	7.66	0	0.00	7.67	15	851	1.76%
2018/08/02	0	0.00	40	7.60	7.62	-40	750	-5.33%
2018/07/30	5	7.50	0	0.00	7.55	5	795	0.63%
2018/07/26	25	7.49	0	0.00	7.48	25	839	2.98%
2018/07/25	60	7.56	0	0.00	7.48	60	829	7.23%
2018/07/24	50	7.50	0	0.00	7.58	50	823	6.07%
2018/07/13	0	0.00	6	7.23	7.26	-6	764	-0.79%
2018/07/04	2	7.30	0	0.00	7.28	2	810	0.25%
2018/06/22	4	7.70	0	0.00	7.48	4	918	0.44%
2018/05/14	0	0.00	1	7.53	7.60	-1	1,118	-0.09%
2018/05/03	1	7.47	1	7.46	7.47	0	1,007	0.00%
2018/04/16	0	0.00	1	7.51	7.51	-1	1,015	-0.10%
2018/04/09	0	0.00	2	7.20	7.30	-2	1,024	-0.20%
2018/03/26	3	7.12	0	0.00	7.40	3	987	0.30%
2018/03/21	0	0.00	3	8.76	8.76	-3	448	-0.67%
2018/03/09	3	8.80	0	0.00	8.78	3	476	0.63%
2018/01/25	0	0.00	1	9.29	9.28	-1	538	-0.19%
2018/01/24	0	0.00	1	9.22	9.20	-1	531	-0.19%
2018/01/19	0	0.00	2	9.24	9.27	-2	524	-0.38%
2018/01/16	0	0.00	2	9.28	9.25	-2	528	-0.38%
2018/01/09	1	9.40	0	0.00	9.40	1	516	0.19%
2018/01/08	0	0.00	3	9.53	9.53	-3	510	-0.59%
2018/01/04	0	0.00	0.5	9.28	9.30	-0.5	485	-0.10%
2018/01/03	0	0.00	10	9.56	9.31	-10	477	-2.09%
2018/01/02	1	9.50	0	0.00	9.54	1	454	0.22%