四維航 (5608)-第一金-大稻埕券商分點個股進出

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
20.10
漲跌
▲0.55
漲幅
+2.81%
成交量
10,420張
產業
上市航運類股
722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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	15	20.23	13	19.98	20.10	2	2,282	0.09%
2024/04/29	0	0.00	2	19.78	19.55	-2	2,135	-0.09%
2024/04/26	2.2	19.44	5	19.43	19.35	-2.8	2,060	-0.14%
2024/04/24	0	0.00	15	18.75	18.85	-15	1,990	-0.75%
2024/04/23	0	18.60	0	0.00	18.75	0	2,006	0.00%
2024/04/19	17	18.96	330	18.58	18.55	-313	1,982	-15.79%	大賣/鉅額交易
2024/04/15	0	0.00	300	19.23	19.30	-300	1,958	-15.32%	大賣/鉅額交易
2024/04/12	300	19.46	0	0.00	19.45	300	1,975	15.19%	大買/鉅額交易
2024/04/03	0	0.00	0.6	18.35	18.35	-0.6	2,287	-0.03%
2024/03/29	0	0.00	5	18.45	18.45	-5	2,439	-0.20%
2024/03/27	0	0.00	150	18.46	18.45	-150	2,659	-5.64%	大賣/鉅額交易
2024/03/26	1	18.55	0	0.00	18.55	1	2,817	0.04%
2024/03/20	1	19.40	0	19.25	19.05	1	3,121	0.03%
2024/03/14	1	19.40	0	0.00	19.35	1	3,293	0.03%
2024/03/13	1	19.40	0	0.00	19.40	1	3,451	0.03%
2024/03/08	3	19.65	3	19.40	19.45	0	5,408	0.00%
2024/03/05	422	20.02	3	20.17	20.10	419	6,441	6.50%	大買/鉅額交易
2024/03/04	0	0.00	514	19.74	19.80	-514	7,003	-7.34%	大賣/鉅額交易
2024/02/29	200	20.13	1.3	20.10	20.10	198.7	7,190	2.76%	大買/鉅額交易
2024/02/27	0	19.50	1	19.70	19.30	-1	7,128	-0.01%
2024/02/23	1	20.10	100	19.67	19.65	-99	7,108	-1.39%
2024/02/22	2	19.85	3	20.18	20.10	-1	7,088	-0.01%
2024/02/21	0	20.20	1.5	20.25	20.05	-1.5	7,042	-0.02%
2024/02/20	1	19.75	0	0.00	19.70	1	6,968	0.01%
2024/02/02	0	0.00	135	19.01	19.05	-135	6,947	-1.94%	大賣/鉅額交易
2024/01/26	0.1	19.50	0	0.00	19.35	0.1	6,923	0.00%
2024/01/24	750	20.01	142	19.75	19.70	608	6,922	8.78%	大買/大賣/鉅額交易
2024/01/23	0	0.00	0.6	19.61	19.60	-0.6	6,912	-0.01%
2024/01/17	1.4	19.05	0	0.00	19.10	1.4	6,882	0.02%
2024/01/12	0.4	20.10	0	0.00	20.00	0.4	6,861	0.01%
2024/01/10	1	19.70	0	0.00	19.80	1	6,925	0.01%
2024/01/09	2	20.60	0	0.00	20.30	2	6,893	0.03%
2024/01/08	0	0.00	0.1	21.50	21.30	-0.1	6,839	0.00%
2024/01/05	499	21.99	499	21.38	21.70	0	6,793	0.00%	大買/大賣/
2024/01/04	0	0.00	4	21.49	21.55	-4	6,685	-0.06%
2024/01/03	101	21.00	100	20.92	20.95	1	6,539	0.02%	大買/
2024/01/02	2	21.05	0	0.00	20.75	2	6,532	0.03%
2023/12/28	0	0.00	5.8	20.63	20.55	-5.8	6,461	-0.09%
2023/12/26	0	0.00	3.4	20.90	20.95	-3.4	6,427	-0.05%
2023/12/25	4	20.79	23	20.86	20.40	-19	6,355	-0.30%
2023/12/22	1	22.05	0	0.00	21.90	1	6,274	0.02%
2023/12/21	27	22.03	3	21.95	22.10	24	6,181	0.39%
2023/12/20	1	21.45	0	0.00	21.45	1	6,018	0.02%
2023/12/19	1	21.84	0	0.00	21.40	1	5,989	0.02%
2023/12/18	3	21.82	1	21.75	21.70	2	5,966	0.03%
2023/12/15	5	21.20	0	0.00	21.25	5	5,984	0.08%
2023/12/14	0	21.20	1	21.50	21.10	-1	6,033	-0.02%
2023/12/13	1	21.90	402	21.98	21.65	-401	6,061	-6.62%	大賣/鉅額交易
2023/12/12	400	22.05	0	0.00	21.65	400	6,318	6.33%	大買/鉅額交易
2023/12/11	4	21.85	0	0.00	22.00	4	6,362	0.06%
2023/12/08	9	22.73	7	22.24	22.15	2	6,290	0.03%
2023/12/07	5	22.66	0	22.77	22.50	5	6,127	0.08%
2023/12/06	1	23.20	6	23.57	23.55	-5	5,917	-0.08%
2023/12/05	84	24.34	510	24.76	24.00	-426	5,593	-7.62%	大賣/鉅額交易
2023/12/04	1	22.85	3	22.95	23.35	-2	4,171	-0.05%
2023/12/01	455	21.32	578	20.50	21.25	-123	3,637	-3.38%	大買/大賣/鉅額交易
2023/11/30	550	20.11	2	20.28	19.95	548	3,249	16.86%	大買/鉅額交易
2023/11/29	501	20.20	502	19.81	19.80	-1	3,115	-0.03%	大買/大賣/
2023/11/28	3	19.67	5	19.87	20.20	-2	2,523	-0.08%
2023/11/27	1	18.80	2	18.40	18.40	-1	2,339	-0.04%
2023/11/13	1	17.30	0	0.00	17.30	1	3,343	0.03%
2023/11/07	0	0.00	10	18.05	17.90	-10	3,521	-0.28%
2023/11/06	0.5	18.15	0	0.00	18.20	0.5	3,529	0.01%
2023/11/03	0	0.00	2	18.15	18.15	-2	3,537	-0.06%
2023/10/30	1	18.00	0	0.00	18.15	1	3,575	0.03%
2023/10/24	0	18.30	0	0.00	18.25	0	3,782	0.00%
2023/10/23	0	0.00	0.2	18.30	18.25	-0.2	3,799	0.00%
2023/10/17	0	18.80	0	0.00	18.55	0	3,792	0.00%
2023/10/16	0	19.00	0	0.00	18.70	0	3,798	0.00%
2023/10/13	0	0.00	3	19.00	18.95	-3	3,845	-0.08%
2023/10/12	0	0.00	2.3	19.11	19.15	-2.3	3,876	-0.06%
2023/10/04	0	0.00	0	19.00	19.15	0	3,898	0.00%
2023/10/03	1.9	19.05	0	0.00	18.85	1.9	3,888	0.05%
2023/09/26	1	19.70	0	0.00	19.55	1	3,842	0.03%
2023/09/25	2	19.95	2	19.85	19.85	0	3,897	0.00%
2023/09/21	5	20.50	7	20.13	20.00	-2	3,909	-0.05%
2023/09/20	3	21.03	2	21.00	20.45	1	3,869	0.03%
2023/09/19	1	20.80	0	0.00	20.65	1	3,679	0.03%
2023/09/15	9	20.35	10	20.72	20.55	-1	3,512	-0.03%
2023/09/14	2	19.68	3	19.75	19.75	-1	3,182	-0.03%
2023/09/08	7	19.30	5	19.05	19.05	2	3,176	0.06%
2023/09/05	0	0.00	1	19.30	19.45	-1	3,160	-0.03%
2023/09/04	1	19.20	0	0.00	19.35	1	3,185	0.03%
2023/08/28	0	0.00	4	19.24	19.15	-4	3,217	-0.12%
2023/08/24	4	19.85	11	19.75	19.70	-7	3,164	-0.22%
2023/08/23	2	20.35	0	0.00	20.25	2	3,126	0.06%
2023/08/22	0	0.00	2	20.55	20.45	-2	3,054	-0.07%
2023/08/21	9	20.02	10	19.90	20.10	-1	2,924	-0.03%
2023/08/18	6	19.17	5	20.40	20.40	1	2,443	0.04%
2023/08/17	1	18.65	0	0.00	18.55	1	2,310	0.04%
2023/08/14	0.1	17.75	10	17.53	17.55	-9.9	2,277	-0.44%
2023/08/07	0	0.00	7	19.24	19.25	-7	2,122	-0.33%
2023/08/02	1	19.80	0	0.00	19.40	1	2,161	0.05%
2023/07/31	1	19.50	1	19.80	19.55	0	2,185	0.00%
2023/07/28	4	20.31	1	20.20	20.00	3	2,149	0.14%
2023/07/26	1	19.15	0	0.00	19.10	1	2,021	0.05%
2023/07/25	2	18.85	12	18.90	18.90	-10	2,016	-0.50%
2023/07/21	1	19.80	0	0.00	19.80	1	1,997	0.05%
2023/07/19	2	20.35	0	0.00	20.10	2	1,989	0.10%
2023/07/12	1	22.30	0	0.00	22.30	1	2,005	0.05%
2023/07/11	10	22.80	0	0.00	22.85	10	2,001	0.50%
2023/07/03	9	23.62	3	23.60	23.50	6	2,209	0.27%
2023/06/29	1.1	22.60	0	0.00	22.55	1.1	2,179	0.05%
2023/06/28	2	22.65	0	0.00	22.60	2	2,201	0.09%
2023/06/16	0.1	23.80	0	0.00	23.75	0.1	2,554	0.00%
2023/06/15	0	0.00	1	23.60	23.65	-1	2,577	-0.04%
2023/06/08	1	23.25	1	23.60	23.55	0	3,264	0.00%
2023/06/07	1	23.15	0	0.00	23.20	1	3,577	0.03%
2023/06/01	1	22.45	0	0.00	22.50	1	4,484	0.02%
2023/05/17	0	0.00	1	23.85	23.75	-1	8,721	-0.01%
2023/05/11	1	23.60	1	24.00	23.65	0	8,862	0.00%
2023/05/10	1	23.90	0	0.00	24.10	1	8,858	0.01%
2023/05/08	1	23.50	0	0.00	23.40	1	8,844	0.01%
2023/05/05	5	24.40	0	0.00	24.40	5	8,932	0.06%
2023/04/25	1	24.50	0	0.00	24.55	1	9,128	0.01%
2023/04/24	0	25.55	1	25.30	25.25	-1	9,120	-0.01%
2023/04/21	1	25.50	1	26.10	25.50	0	9,128	0.00%
2023/04/20	2	26.43	0	0.00	26.30	2	9,116	0.02%
2023/04/17	1	27.25	0	0.00	27.30	1	9,142	0.01%
2023/04/07	1	27.20	2	27.25	27.25	-1	9,327	-0.01%
2023/04/06	0	0.00	1	26.70	26.60	-1	9,454	-0.01%
2023/03/31	1	26.50	0	0.00	26.30	1	9,552	0.01%
2023/03/27	1	26.85	5	27.10	27.05	-4	10,957	-0.04%
2023/03/23	10	26.30	7	26.44	26.20	3	11,589	0.03%
2023/03/20	1	27.55	1	27.20	27.10	0	11,728	0.00%
2023/03/17	4	27.33	0	0.00	27.45	4	11,858	0.03%
2023/03/16	1	28.00	6	27.42	27.20	-5	11,863	-0.04%
2023/03/15	2	28.80	21	28.68	28.10	-19	11,814	-0.16%
2023/03/14	0	0.00	1	28.25	28.55	-1	11,682	-0.01%
2023/03/10	1	28.45	0	0.00	28.65	1	11,695	0.01%
2023/03/09	1	29.50	6	29.58	29.45	-5	11,772	-0.04%
2023/03/08	6	29.78	0	0.00	29.20	6	11,774	0.05%
2023/03/07	0	0.00	7	30.43	30.15	-7	11,672	-0.06%
2023/03/06	1	30.65	1.2	30.23	30.50	-0.2	11,831	0.00%
2023/03/03	2.2	30.56	3	30.48	30.80	-0.8	11,762	-0.01%
2023/03/02	19	29.79	510	29.70	29.70	-491	11,512	-4.26%	大賣/鉅額交易
2023/03/01	620	29.52	17	28.15	28.40	603	10,692	5.64%	大買/鉅額交易
2023/02/24	16	27.30	531	27.50	28.60	-515	9,782	-5.26%	大賣/鉅額交易
2023/02/23	514	26.27	23.2	26.30	26.10	490.8	8,677	5.66%	大買/鉅額交易
2023/02/02	5	25.05	1	25.20	25.20	4	9,867	0.04%
2023/01/31	1	24.90	0	0.00	24.95	1	9,801	0.01%
2023/01/17	21	24.59	0	0.00	24.65	21	9,777	0.21%
2023/01/11	1	24.55	0	0.00	24.20	1	9,747	0.01%
2023/01/05	1	24.50	2	24.33	24.30	-1	9,838	-0.01%
2023/01/04	0	0.00	16	24.60	24.35	-16	9,848	-0.16%
2022/12/30	0	0.00	527	25.31	25.10	-527	9,835	-5.36%	大賣/鉅額交易
2022/12/29	0	0.00	5	24.95	25.05	-5	9,871	-0.05%
2022/12/28	5	25.05	1	25.35	25.05	4	9,954	0.04%
2022/12/27	0	0.00	7	25.37	25.45	-7	9,993	-0.07%
2022/12/26	7	25.59	8	25.49	25.60	-1	9,946	-0.01%
2022/12/23	533	26.42	35	26.44	26.45	498	9,782	5.09%	大買/鉅額交易
2022/12/22	73	27.32	31.1	27.70	26.65	41.9	9,662	0.43%
2022/12/21	6	26.17	2	26.40	26.25	4	8,896	0.04%
2022/12/20	1	25.20	305	26.32	25.45	-304	8,722	-3.49%	大賣/鉅額交易
2022/12/19	4	26.10	2	25.93	25.35	2	8,595	0.02%
2022/12/16	16	26.28	34.6	25.99	26.25	-18.6	8,458	-0.22%
2022/12/15	19	25.21	0.1	25.70	25.65	18.9	8,039	0.24%
2022/12/14	0	0.00	14	24.65	24.70	-14	8,006	-0.17%
2022/12/13	301	25.89	1	25.60	25.60	300	7,850	3.82%	大買/鉅額交易
2022/12/12	5	25.50	0	0.00	25.45	5	7,823	0.06%
2022/12/09	2	26.00	2	25.80	26.00	0	7,872	0.00%
2022/12/08	0	0.00	1	25.00	25.05	-1	7,941	-0.01%
2022/12/07	2	25.28	1	25.40	25.10	1	7,959	0.01%
2022/12/06	13	25.43	0	0.00	25.15	13	7,863	0.17%
2022/12/05	5	25.65	0	0.00	25.60	5	7,800	0.06%
2022/12/02	4.3	25.85	0	0.00	25.80	4.3	7,704	0.06%
2022/12/01	1	26.05	4	26.33	26.15	-3	7,618	-0.04%
2022/11/30	1	25.10	0	0.00	25.10	1	7,320	0.01%
2022/11/29	11	25.30	27	24.90	25.25	-16	7,262	-0.22%
2022/11/28	5	25.09	11	24.96	24.80	-6	7,178	-0.08%
2022/11/25	21	24.86	1	25.10	24.80	20	6,882	0.29%
2022/11/24	11	24.01	1	23.90	23.95	10	6,605	0.15%
2022/11/23	0	0.00	5	23.75	23.65	-5	6,241	-0.08%
2022/11/22	1.4	23.41	0	0.00	23.15	1.4	6,260	0.02%
2022/11/21	0	0.00	3	23.80	23.55	-3	6,216	-0.05%
2022/11/18	1	24.50	0	0.00	24.20	1	6,163	0.02%
2022/11/17	2	25.15	0	0.00	25.00	2	6,069	0.03%
2022/11/16	2	24.80	3	24.95	24.95	-1	6,012	-0.02%
2022/11/15	206	24.81	212	24.95	24.95	-6	5,867	-0.10%	大買/大賣/
2022/11/14	3	24.18	0	0.00	24.50	3	5,499	0.05%
2022/11/08	0.3	23.30	1	23.30	23.20	-0.7	5,211	-0.01%
2022/11/07	4	23.11	1	23.00	23.50	3	5,072	0.06%
2022/11/01	1	22.00	0	0.00	22.00	1	4,681	0.02%
2022/10/24	2	25.08	2	24.80	24.80	0	4,708	0.00%
2022/10/19	1	25.10	0	0.00	24.85	1	4,701	0.02%
2022/10/14	0	0.00	2	25.50	25.30	-2	4,938	-0.04%
2022/10/07	0	0.00	1	28.25	28.20	-1	5,016	-0.02%
2022/10/06	1	27.50	2	27.50	28.20	-1	5,012	-0.02%
2022/10/05	1	27.95	2	27.73	27.80	-1	4,976	-0.02%
2022/10/03	2	24.88	0	0.00	25.10	2	4,834	0.04%
2022/09/28	2	24.55	1	24.65	24.10	1	4,936	0.02%
2022/09/26	2	26.85	2	26.83	26.60	0	4,929	0.00%
2022/09/22	5	28.75	5	28.15	28.15	0	4,893	0.00%
2022/09/21	0	0.00	5	28.30	28.30	-5	4,823	-0.10%
2022/09/19	1	27.35	1	27.55	27.40	0	4,889	0.00%
2022/09/16	3	28.23	3.7	28.86	29.00	-0.7	4,918	-0.01%
2022/09/15	4	28.14	10	28.20	28.40	-6	4,890	-0.12%
2022/09/14	3	27.05	0.2	27.20	27.15	2.8	4,792	0.06%
2022/09/08	0	0.00	13	26.65	26.45	-13	4,919	-0.26%
2022/09/07	1	26.60	0	0.00	26.90	1	4,965	0.02%
2022/09/05	5	26.43	0	0.00	26.10	5	4,966	0.10%
2022/09/02	0	0.00	2	26.20	26.20	-2	5,028	-0.04%
2022/08/29	2	28.50	0	0.00	28.30	2	5,086	0.04%
2022/08/22	0	0.00	1	30.80	30.70	-1	5,367	-0.02%
2022/08/19	1	31.90	0	0.00	31.85	1	5,425	0.02%
2022/08/18	0	0.00	1	32.65	32.35	-1	5,535	-0.02%
2022/08/12	1	31.65	0	0.00	32.15	1	6,355	0.02%
2022/08/08	1	30.75	0	0.00	30.50	1	6,615	0.02%
2022/08/05	5	30.50	1	30.40	30.50	4	6,694	0.06%
2022/08/04	2	29.63	1	29.15	29.85	1	6,843	0.01%
2022/07/29	0	0.00	2	31.90	31.55	-2	7,651	-0.03%
2022/07/27	12	31.50	12	31.65	31.75	0	8,157	0.00%
2022/07/21	0	0.00	10	32.00	32.25	-10	8,824	-0.11%
2022/07/20	2	31.90	1	31.90	31.05	1	8,884	0.01%
2022/07/19	11	33.48	12	33.28	33.30	-1	9,059	-0.01%
2022/07/18	3	31.95	3	32.12	31.95	0	9,250	0.00%
2022/07/13	1	31.50	1	31.50	31.65	0	12,520	0.00%
2022/07/12	1	30.50	2	30.75	30.40	-1	12,663	-0.01%
2022/07/08	2	32.68	7	32.76	32.75	-5	13,146	-0.04%
2022/07/07	3	31.05	6	31.45	31.60	-3	13,115	-0.02%
2022/07/06	7	31.56	2	31.35	31.10	5	13,094	0.04%
2022/07/05	2	31.20	1	30.80	31.55	1	13,081	0.01%
2022/07/04	1	30.45	0	0.00	30.20	1	13,091	0.01%
2022/07/01	1	29.70	0	0.00	29.30	1	13,082	0.01%
2022/06/28	1	33.70	2	33.75	33.80	-1	12,960	-0.01%
2022/06/27	28	34.81	1	33.50	34.65	27	12,946	0.21%
2022/06/23	0	0.00	1	32.50	31.90	-1	12,823	-0.01%
2022/06/22	0	0.00	15	33.31	33.00	-15	12,847	-0.12%
2022/06/21	0	0.00	1	34.85	34.80	-1	12,780	-0.01%
2022/06/20	2	35.05	0	0.00	34.00	2	12,761	0.02%
2022/06/17	1	37.65	0	0.00	37.65	1	12,687	0.01%
2022/06/15	0	0.00	1	39.50	39.50	-1	12,767	-0.01%
2022/06/10	4	42.10	13	42.16	42.30	-9	13,667	-0.07%
2022/06/08	10	44.65	0	0.00	44.35	10	15,286	0.07%
2022/06/07	0	0.00	3	44.65	44.60	-3	16,911	-0.02%
2022/06/06	1	45.40	1	44.55	44.50	0	17,329	0.00%
2022/06/02	1	45.00	0	0.00	44.95	1	17,409	0.01%
2022/06/01	1	45.25	1	44.75	44.95	0	17,605	0.00%
2022/05/30	1	45.05	0	0.00	44.85	1	18,006	0.01%
2022/05/27	3	45.20	5	44.85	45.10	-2	18,173	-0.01%
2022/05/26	1	45.35	12	45.25	45.15	-11	18,374	-0.06%
2022/05/25	7	45.59	6	45.63	45.00	1	19,013	0.01%
2022/05/24	6	45.78	3	45.58	45.10	3	19,477	0.02%
2022/05/23	20	45.15	9	45.05	44.75	11	19,728	0.06%
2022/05/20	1	44.10	3	43.40	43.00	-2	19,665	-0.01%
2022/05/19	9	42.49	9	42.73	43.00	0	20,738	0.00%
2022/05/17	0	0.00	2.3	42.72	42.75	-2.3	21,280	-0.01%
2022/05/16	2	43.00	2	43.50	43.65	0	21,284	0.00%
2022/05/12	1	45.35	1	42.90	42.75	0	21,177	0.00%
2022/05/11	3	44.80	0	0.00	44.80	3	21,046	0.01%
2022/05/10	18	45.36	40	45.42	45.20	-22	21,060	-0.10%
2022/05/09	1	45.35	3	44.85	44.40	-2	20,835	-0.01%
2022/05/06	2	46.20	3	46.12	46.25	-1	20,764	0.00%
2022/05/05	4	46.21	11	46.07	46.25	-7	20,663	-0.03%
2022/05/04	13	46.37	2	45.35	45.30	11	20,480	0.05%
2022/05/03	1	44.50	0	0.00	44.05	1	20,208	0.00%
2022/04/29	2	43.85	13	45.08	44.50	-11	20,137	-0.05%
2022/04/28	3	42.50	0	0.00	42.45	3	19,944	0.02%
2022/04/27	2	43.68	11	41.83	43.15	-9	19,857	-0.05%
2022/04/26	5	43.90	0	0.00	43.40	5	19,656	0.03%
2022/04/25	4	45.45	19	45.57	45.25	-15	19,467	-0.08%
2022/04/22	0	0.00	25	49.57	48.70	-25	19,228	-0.13%
2022/04/21	72	49.53	38	49.58	49.00	34	18,969	0.18%
2022/04/20	22	49.84	27	50.78	48.25	-5	18,197	-0.03%
2022/04/19	14	47.60	9	48.05	47.25	5	16,420	0.03%
2022/04/18	4	45.91	4	46.18	45.40	0	15,772	0.00%
2022/04/15	42	46.02	34	46.25	45.60	8	15,688	0.05%
2022/04/14	5	44.30	0	0.00	44.10	5	15,270	0.03%
2022/04/11	25	42.90	0	0.00	42.65	25	15,414	0.16%
2022/04/08	0	0.00	1	42.95	42.90	-1	15,461	-0.01%
2022/04/07	0	0.00	1	43.00	41.00	-1	15,455	-0.01%
2022/04/06	2	43.00	0	0.00	42.80	2	15,481	0.01%
2022/04/01	1	43.60	0	0.00	43.60	1	15,596	0.01%
2022/03/31	0	0.00	20	43.73	43.45	-20	15,620	-0.13%
2022/03/30	1	44.10	1	44.15	44.00	0	15,630	0.00%
2022/03/29	13	44.20	13	44.15	44.10	0	15,639	0.00%
2022/03/28	10	43.75	0	0.00	44.05	10	15,700	0.06%
2022/03/25	0	0.00	20	43.20	43.10	-20	15,880	-0.13%
2022/03/22	1	45.00	0	0.00	44.90	1	16,094	0.01%
2022/03/21	18	45.11	1	44.65	45.40	17	16,239	0.10%
2022/03/18	0	0.00	1	44.70	45.00	-1	16,282	-0.01%
2022/03/17	7	45.37	8	45.67	45.80	-1	16,302	-0.01%
2022/03/16	1	45.40	3	45.25	44.45	-2	16,384	-0.01%
2022/03/15	3.2	46.41	10.5	47.19	45.20	-7.3	16,604	-0.04%
2022/03/14	3	48.90	26.8	48.60	47.80	-23.8	16,799	-0.14%
2022/03/11	69.3	47.59	38	47.83	48.15	31.3	16,313	0.19%
2022/03/10	26	47.01	55	48.21	47.10	-29	15,460	-0.19%
2022/03/09	3	44.28	5	44.73	45.10	-2	14,030	-0.01%
2022/03/07	3	44.20	0	0.00	43.05	3	13,978	0.02%
2022/03/04	4	45.25	12	45.49	45.25	-8	13,893	-0.06%
2022/03/03	1	44.70	0	0.00	44.95	1	13,591	0.01%
2022/03/01	0	0.00	4	44.60	44.80	-4	13,411	-0.03%
2022/02/25	38	45.60	6	46.55	44.50	32	13,260	0.24%
2022/02/24	13	44.25	11	44.19	43.95	2	12,558	0.02%
2022/02/23	11	44.30	21	43.86	44.10	-10	11,928	-0.08%
2022/02/22	8	42.64	3	43.80	41.95	5	11,487	0.04%
2022/02/21	71	46.65	128	46.16	43.80	-57	11,259	-0.51%	大賣/
2022/02/18	35	43.42	55	44.05	44.30	-20	10,238	-0.20%
2022/02/17	4.1	41.01	3	40.18	40.30	1.1	9,889	0.01%
2022/02/16	0.1	40.00	0	0.00	41.00	0.1	9,903	0.00%
2022/02/15	2.1	39.88	0	0.00	39.70	2.1	9,942	0.02%
2022/02/14	3	39.53	3	39.07	38.95	0	10,035	0.00%
2022/02/11	0.1	40.50	6	40.02	39.90	-5.9	10,082	-0.06%
2022/02/10	13.1	40.68	1	40.00	40.45	12.1	10,322	0.12%
2022/02/09	1	38.90	0	0.00	39.20	1	10,424	0.01%
2022/02/08	0.4	39.07	0	0.00	38.95	0.4	10,534	0.00%
2022/01/26	20	35.80	3	35.30	35.60	17	11,122	0.15%
2022/01/21	3	37.12	21	37.42	36.70	-18	11,408	-0.16%
2022/01/20	4	38.35	1	38.25	38.50	3	11,467	0.03%
2022/01/19	0	0.00	1	38.45	38.45	-1	11,563	-0.01%
2022/01/17	1	39.55	0	0.00	39.50	1	11,855	0.01%
2022/01/12	11	40.57	14	40.96	41.20	-3	12,267	-0.02%
2022/01/11	4	41.33	1	41.25	40.95	3	12,517	0.02%
2022/01/10	5	40.75	1	40.80	40.90	4	12,993	0.03%
2022/01/07	1	41.85	0	0.00	41.90	1	13,083	0.01%
2022/01/05	3.1	44.05	0	0.00	43.70	3.1	13,643	0.02%
2022/01/03	1	43.75	0	0.00	44.20	1	14,030	0.01%
2021/12/30	1	45.20	58	45.07	45.20	-57	14,555	-0.39%
2021/12/29	1	46.05	1	45.25	45.40	0	14,770	0.00%
2021/12/28	1.1	46.11	1	46.65	45.90	0.1	15,060	0.00%
2021/12/27	1	46.05	0	0.00	46.10	1	15,409	0.01%
2021/12/24	0	0.00	1	47.35	46.60	-1	15,659	-0.01%
2021/12/23	56	47.05	2	47.25	46.85	54	16,080	0.34%
2021/12/22	7	47.74	2	47.70	47.60	5	16,309	0.03%
2021/12/20	0	0.00	1	47.05	46.70	-1	16,321	-0.01%
2021/12/17	2	48.08	1	46.80	46.45	1	16,507	0.01%
2021/12/16	2	47.20	0	0.00	46.40	2	16,710	0.01%
2021/12/15	11	45.61	1	46.20	46.75	10	16,713	0.06%
2021/12/14	4	45.40	0	0.00	44.70	4	16,837	0.02%
2021/12/13	4	47.65	0	0.00	47.00	4	17,025	0.02%
2021/12/10	12	48.43	1	48.15	48.15	11	17,372	0.06%
2021/12/09	30	52.49	5	51.38	51.00	25	17,736	0.14%
2021/12/08	4	49.74	14	50.09	50.20	-10	17,981	-0.06%
2021/12/07	16	44.63	3	44.47	45.80	13	17,768	0.07%
2021/12/06	1	43.60	1	44.05	43.80	0	18,102	0.00%
2021/12/03	2	43.28	0	0.00	43.25	2	18,761	0.01%
2021/12/02	4	44.64	3	44.07	44.05	1	19,708	0.01%
2021/12/01	1	41.90	5	42.20	42.45	-4	19,899	-0.02%
2021/11/30	0	0.00	5	41.50	42.70	-5	20,658	-0.02%
2021/11/29	1	41.90	0	0.00	40.75	1	21,644	0.00%
2021/11/26	6	41.63	1	42.00	41.20	5	22,686	0.02%
2021/11/25	1	44.00	1	42.85	42.85	0	23,768	0.00%
2021/11/24	2	43.70	2	43.00	43.60	0	25,368	0.00%
2021/11/22	1	43.30	2	43.28	43.15	-1	27,384	0.00%
2021/11/19	2	43.95	5	42.49	42.40	-3	28,767	-0.01%
2021/11/18	0	0.00	3	43.52	43.00	-3	30,998	-0.01%
2021/11/17	3	43.00	0	0.00	43.05	3	31,371	0.01%
2021/11/16	4	44.20	2	44.25	44.20	2	32,589	0.01%
2021/11/12	1	42.05	12	42.95	42.55	-11	35,327	-0.03%
2021/11/11	13	41.63	0	0.00	41.50	13	35,478	0.04%
2021/11/10	1	43.80	1	44.25	43.35	0	35,594	0.00%
2021/11/09	4	44.44	2	44.83	43.90	2	35,942	0.01%
2021/11/08	3	44.20	5	44.18	44.30	-2	35,955	-0.01%
2021/11/05	0	0.00	0.1	42.63	43.30	-0.1	36,121	0.00%
2021/11/04	6	43.12	2	43.35	42.90	4	36,514	0.01%
2021/11/03	3	43.75	2	43.33	43.45	1	37,824	0.00%
2021/11/02	1	42.00	0	0.00	41.10	1	38,083	0.00%
2021/11/01	0	0.00	0	41.30	41.10	0	38,111	0.00%
2021/10/29	39	40.29	9	40.57	40.80	30	38,187	0.08%
2021/10/28	1	41.75	1	41.35	40.20	0	38,417	0.00%
2021/10/27	2	40.80	82	41.21	40.65	-80	38,808	-0.21%
2021/10/25	1	42.15	4	42.45	42.00	-3	40,330	-0.01%
2021/10/22	8	40.89	12	41.77	41.10	-4	40,941	-0.01%
2021/10/20	2	44.13	0	0.00	43.20	2	41,449	0.00%
2021/10/19	22	44.38	2	44.35	44.10	20	41,844	0.05%
2021/10/18	2	45.00	7	44.36	45.65	-5	42,166	-0.01%
2021/10/15	0	0.00	1	44.00	44.30	-1	42,403	0.00%
2021/10/13	2	44.55	2	45.90	43.50	0	42,883	0.00%
2021/10/12	2	47.23	0	0.00	45.90	2	44,043	0.00%
2021/10/08	67	47.87	0	0.00	48.70	67	44,735	0.15%
2021/10/07	1	48.45	2	48.55	48.50	-1	45,111	0.00%
2021/10/06	7	45.00	29	45.77	45.00	-22	45,156	-0.05%
2021/10/05	2	47.70	0	0.00	47.85	2	45,594	0.00%
2021/10/04	10	51.20	5	49.50	47.00	5	46,100	0.01%
2021/10/01	21	53.11	0	0.00	53.00	21	47,629	0.04%
2021/09/30	4	55.70	4	56.10	58.40	0	49,158	0.00%
2021/09/29	5	55.92	5	56.26	54.70	0	48,845	0.00%
2021/09/28	23	55.77	22	56.21	55.50	1	48,637	0.00%
2021/09/27	11	58.64	11	59.22	58.20	0	48,523	0.00%
2021/09/24	3	58.97	4	59.33	58.60	-1	48,505	0.00%
2021/09/23	20	58.52	10	59.61	58.10	10	48,309	0.02%
2021/09/22	11	56.93	9	56.68	57.70	2	48,010	0.00%
2021/09/17	1	58.20	1	57.50	58.00	0	47,987	0.00%
2021/09/16	16	57.88	41	58.28	57.30	-25	47,791	-0.05%
2021/09/15	9	58.60	5	59.50	59.20	4	47,790	0.01%
2021/09/14	40	61.09	30	62.00	59.10	10	47,320	0.02%
2021/09/13	34	62.70	46	61.76	61.50	-12	47,114	-0.03%
2021/09/10	33	60.33	23	59.93	59.80	10	46,563	0.02%
2021/09/09	25	59.24	12	59.65	59.90	13	46,502	0.03%
2021/09/08	11	58.25	14.1	58.99	60.30	-3.1	48,879	-0.01%
2021/09/07	55	58.73	55.1	58.02	57.60	-0.1	50,797	0.00%
2021/09/06	7.1	59.21	21	59.08	55.80	-13.9	52,497	-0.03%
2021/09/03	48.1	60.95	24	62.05	60.70	24.1	54,167	0.04%
2021/09/02	34	62.21	38	62.91	63.80	-4	54,218	-0.01%
2021/09/01	36	64.24	11	65.36	61.90	25	55,198	0.05%
2021/08/31	42	67.63	28	68.04	67.70	14	54,516	0.03%
2021/08/30	8	67.84	15	67.54	67.00	-7	53,818	-0.01%
2021/08/27	5	64.66	4	65.53	64.30	1	52,661	0.00%
2021/08/26	41	66.91	38	66.64	66.60	3	52,777	0.01%
2021/08/25	8	63.84	20	64.79	65.70	-12	52,918	-0.02%
2021/08/24	36	63.36	34	63.91	63.80	2	52,005	0.00%
2021/08/23	2	59.85	45	60.50	60.50	-43	50,543	-0.09%
2021/08/20	4	53.43	11	53.92	55.00	-7	51,324	-0.01%
2021/08/19	47	54.17	12	53.73	51.70	35	51,051	0.07%
2021/08/18	1	52.20	3	51.77	52.40	-2	50,007	0.00%
2021/08/17	0	0.00	2	50.20	47.70	-2	50,557	0.00%
2021/08/13	4	50.10	3	50.23	49.50	1	51,529	0.00%
2021/08/12	5	49.56	2	49.80	50.30	3	51,812	0.01%
2021/08/11	0	0.00	2	47.98	49.10	-2	52,430	0.00%
2021/08/10	1	50.30	3	51.87	50.40	-2	52,970	0.00%
2021/08/09	46	54.30	50	53.76	52.10	-4	52,740	-0.01%
2021/08/06	20	54.01	40	52.44	54.10	-20	51,535	-0.04%
2021/08/05	12	49.65	1	49.40	49.20	11	51,190	0.02%
2021/08/04	3	51.33	3	51.60	50.90	0	51,652	0.00%
2021/08/03	5	52.10	14	51.09	51.20	-9	53,098	-0.02%
2021/08/02	9	51.54	4	51.00	51.00	5	53,338	0.01%
2021/07/30	9	51.94	221	52.67	50.00	-212	54,107	-0.39%	大賣/鉅額交易
2021/07/29	94	53.49	12	53.40	54.40	82	53,367	0.15%
2021/07/28	4	46.95	8	48.19	49.50	-4	52,449	-0.01%
2021/07/27	1	50.10	2	46.88	46.50	-1	51,673	0.00%
2021/07/26	8	50.78	0	0.00	49.30	8	51,299	0.02%
2021/07/23	4	52.28	5.2	52.01	53.50	-1.2	50,976	0.00%
2021/07/22	0.2	49.55	12.1	50.01	49.85	-11.9	50,458	-0.02%
2021/07/21	183	54.97	239	57.62	51.70	-56	49,923	-0.11%	大買/大賣/
2021/07/20	92	56.11	2	55.50	56.40	90	49,293	0.18%
2021/07/19	10	55.10	13	56.00	55.10	-3	48,920	-0.01%
2021/07/16	87	56.03	3.2	57.07	55.00	83.8	48,672	0.17%
2021/07/15	68	55.21	21	53.54	55.90	47	47,599	0.10%
2021/07/14	22	52.48	2.8	51.29	50.90	19.2	47,513	0.04%
2021/07/13	6	55.38	12	55.86	54.40	-6	46,883	-0.01%
2021/07/12	16	63.48	7	60.86	60.40	9	47,094	0.02%
2021/07/09	19	67.02	7	67.86	62.70	12	46,827	0.03%
2021/07/08	37	70.72	23.2	69.74	68.30	13.8	47,679	0.03%
2021/07/07	28	72.97	49.7	73.58	71.10	-21.7	46,134	-0.05%
2021/07/06	0	0.00	6	67.00	69.30	-6	44,771	-0.01%
2021/07/05	0	0.00	1	63.00	63.00	-1	45,005	0.00%
2021/07/01	2	67.50	1	67.51	69.00	1	45,081	0.00%
2021/06/29	1	60.00	1	60.50	59.00	0	44,970	0.00%
2021/06/28	2	63.15	0	0.00	62.20	2	44,934	0.00%
2021/06/25	0	0.00	1	58.90	59.40	-1	44,861	0.00%
2021/06/24	8	61.21	9	60.66	60.90	-1	44,838	0.00%
2021/06/22	16	68.99	18	68.30	68.90	-2	44,606	0.00%
2021/06/21	5	62.28	24.2	62.03	63.80	-19.2	44,233	-0.04%
2021/06/18	22	52.45	6	57.70	58.00	16	45,082	0.04%
2021/06/17	37	51.52	34	51.27	52.80	3	45,290	0.01%
2021/06/16	9	47.04	11.3	47.12	48.05	-2.3	42,907	-0.01%
2021/06/15	21	41.32	38	41.26	43.70	-17	40,585	-0.04%
2021/06/11	28	38.99	43	39.30	39.75	-15	37,979	-0.04%
2021/06/10	10	35.88	8	36.48	36.15	2	36,106	0.01%
2021/06/09	25	37.53	12	38.18	36.60	13	35,605	0.04%
2021/06/08	0	0.00	7	36.90	36.90	-7	33,536	-0.02%
2021/06/04	4	37.54	2	37.90	35.45	2	32,705	0.01%
2021/06/03	17	38.87	31	38.54	38.30	-14	32,180	-0.04%
2021/06/02	13	38.53	10	38.25	37.70	3	31,370	0.01%
2021/06/01	18	36.28	18	35.60	36.60	0	29,844	0.00%
2021/05/31	20	36.43	25	37.18	35.20	-5	29,322	-0.02%
2021/05/28	34	36.70	17.2	36.25	36.25	16.8	28,468	0.06%
2021/05/27	22	36.44	29	36.47	35.55	-7	27,260	-0.03%
2021/05/26	82	34.32	72	34.41	34.70	10	26,202	0.04%
2021/05/25	8	33.55	9	33.01	33.00	-1	25,070	0.00%
2021/05/24	2	31.63	8	32.63	33.25	-6	23,739	-0.03%
2021/05/21	44	28.87	26	28.87	30.25	18	23,232	0.08%
2021/05/20	15	27.43	4	27.93	27.50	11	22,566	0.05%
2021/05/19	1	28.70	34.5	27.50	27.90	-33.5	22,070	-0.15%
2021/05/18	21.5	26.72	11	26.89	26.95	10.5	21,209	0.05%
2021/05/17	2	25.20	2	25.60	25.20	0	20,287	0.00%
2021/05/14	13	28.41	17	28.13	27.95	-4	19,953	-0.02%
2021/05/13	2	31.05	1	32.70	31.05	1	19,467	0.01%
2021/05/12	21	35.04	15	36.22	34.45	6	19,082	0.03%
2021/05/11	25	36.93	19	38.41	38.25	6	18,559	0.03%
2021/05/10	19	32.79	8	34.76	35.55	11	16,953	0.06%
2021/05/07	3	31.25	1	30.70	32.35	2	16,299	0.01%
2021/05/05	0	0.00	2	25.70	28.15	-2	14,974	-0.01%
2021/04/29	0	0.00	19	28.00	29.00	-19	14,880	-0.13%
2021/04/28	0	0.00	13	28.20	28.30	-13	14,931	-0.09%
2021/04/27	0	0.00	3	28.77	28.85	-3	14,965	-0.02%
2021/04/23	1	27.00	1	27.00	27.00	0	14,973	0.00%
2021/04/22	1	34.60	10	33.60	30.00	-9	15,665	-0.06%
2021/04/21	13	33.20	12	33.30	33.30	1	15,530	0.01%
2021/04/20	11	30.00	30	29.95	30.30	-19	15,294	-0.12%
2021/04/16	10	23.78	29	24.62	25.05	-19	14,367	-0.13%
2021/04/15	5	22.75	3	23.20	22.80	2	13,506	0.01%
2021/04/14	6	22.51	0	0.00	23.00	6	13,125	0.05%
2021/04/13	3	21.15	21	21.60	21.65	-18	11,426	-0.16%
2021/04/12	7.1	20.04	4	19.84	19.70	3.1	10,992	0.03%
2021/04/09	11	19.07	0	0.00	18.80	11	10,562	0.10%
2021/04/08	12	19.53	11	19.55	19.65	1	10,215	0.01%
2021/04/07	0	0.00	4	18.35	19.35	-4	10,214	-0.04%
2021/04/06	2	18.10	2	17.90	18.10	0	10,228	0.00%
2021/04/01	12	17.88	0	0.00	18.00	12	10,401	0.12%
2021/03/31	0	0.00	13	18.17	18.00	-13	10,538	-0.12%
2021/03/30	3	17.60	0	0.00	17.65	3	10,717	0.03%
2021/03/29	7	18.39	25.3	18.34	18.20	-18.3	11,215	-0.16%
2021/03/26	3	17.47	0	0.00	17.75	3	11,431	0.03%
2021/03/25	3	16.57	0	0.00	16.45	3	11,419	0.03%
2021/03/24	25	17.42	1	16.15	17.15	24	11,581	0.21%
2021/03/23	21	17.74	22	18.88	17.55	-1	11,514	-0.01%
2021/03/22	55	18.64	111	18.59	18.75	-56	10,458	-0.54%	大賣/
2021/03/19	20	16.35	35	16.67	17.05	-15	9,986	-0.15%
2021/03/18	0	0.00	41.7	14.79	15.50	-41.7	9,503	-0.44%
2021/03/17	0	0.00	5	14.00	14.10	-5	9,043	-0.06%
2021/03/16	63	13.57	10	13.40	13.85	53	8,790	0.60%
2021/03/15	0	0.00	6	12.38	12.75	-6	8,337	-0.07%
2021/03/11	20	11.77	0	0.00	11.75	20	8,026	0.25%
2021/02/23	20	12.00	0	0.00	11.90	20	7,470	0.27%
2021/02/18	0	0.00	1	10.80	11.35	-1	6,852	-0.01%
2021/02/17	0	10.30	5	10.10	10.35	-5	6,787	-0.07%
2021/02/04	0.3	9.90	0	0.00	9.94	0.3	6,759	0.00%
2021/02/03	6	9.98	12	10.15	9.98	-6.1	6,780	-0.09%
2021/02/02	0	0.00	2	10.20	10.35	-2	7,029	-0.03%
2021/01/29	2	9.96	0	0.00	9.81	2	6,910	0.03%
2021/01/28	0	0.00	1	10.25	10.25	-1	7,253	-0.01%
2021/01/27	10	10.15	0	0.00	9.96	10	7,213	0.14%
2021/01/26	1	10.10	0	0.00	10.15	1	7,288	0.01%
2021/01/21	3	10.17	2	9.98	9.72	1	7,113	0.01%
2021/01/20	1	9.90	5	10.05	9.56	-4	7,016	-0.06%
2021/01/18	20	11.20	0	0.00	11.00	20	6,890	0.29%
2021/01/15	6	12.37	1	11.30	11.20	5	6,737	0.07%
2021/01/06	0	0.00	20	12.70	12.20	-20	5,345	-0.37%
2021/01/05	0	0.00	2	12.90	13.00	-2	5,299	-0.04%
2020/12/31	0	0.00	3	12.85	13.00	-3	5,289	-0.06%
2020/12/30	0	0.00	2	12.80	12.70	-2	5,236	-0.04%
2020/12/29	12	14.08	32	14.48	13.20	-20	5,090	-0.39%
2020/12/28	12	14.40	0.5	13.25	14.50	11.5	4,900	0.24%
2020/12/25	5	12.70	5	12.95	13.20	0	4,643	0.00%
2020/12/24	21	12.38	2	12.43	12.40	19	4,435	0.43%
2020/12/23	11	10.42	127	10.61	11.95	-116	4,179	-2.78%	大賣/鉅額交易
2020/12/22	29	10.95	46	10.94	10.90	-17	3,646	-0.47%
2020/12/21	0	0.00	20	9.98	9.98	-20	3,314	-0.60%
2020/12/18	20	8.71	5	8.88	9.08	15	3,239	0.46%
2020/12/17	2	8.20	0	0.00	8.26	2	3,017	0.07%
2020/12/16	100	8.42	0	0.00	8.48	100	2,959	3.38%
2020/12/15	5	8.16	2	8.37	8.03	3	2,864	0.10%
2020/12/14	4	7.93	12	7.69	7.94	-8	2,668	-0.30%
2020/12/11	9	7.44	2	7.57	7.33	7	2,575	0.27%
2020/12/10	2	7.53	0	0.00	7.55	2	2,564	0.08%
2020/12/09	1	7.80	0	0.00	7.70	1	2,571	0.04%
2020/12/08	2	7.68	61	7.75	7.79	-59	2,572	-2.29%
2020/12/03	2	7.41	1	7.63	7.41	1	2,640	0.04%
2020/12/01	2	7.54	1	7.75	7.53	1	2,731	0.04%
2020/11/30	2	7.63	17.4	7.73	7.63	-15.4	2,732	-0.56%
2020/11/26	1	7.40	23	7.47	7.57	-22	2,822	-0.78%
2020/11/25	0	0.00	10	7.35	7.32	-10	2,833	-0.35%
2020/11/23	15	7.22	0	0.00	7.18	15	2,789	0.54%
2020/11/16	2	7.07	0	0.00	7.02	2	2,789	0.07%
2020/11/12	2	7.05	0	0.00	7.08	2	2,794	0.07%
2020/11/10	8	7.27	7	7.75	7.20	1	2,747	0.04%
2020/11/05	60	7.28	2	7.32	7.19	58	2,383	2.43%
2020/10/30	2	6.94	0	0.00	6.94	2	1,880	0.11%
2020/10/29	6	6.94	4	7.07	7.16	2	1,871	0.11%
2020/10/28	6	7.14	0	0.00	6.99	6	1,802	0.33%
2020/10/26	1	7.41	7	7.31	7.39	-6	1,757	-0.34%
2020/10/19	0	0.00	2	6.78	6.78	-2	1,675	-0.12%
2020/10/13	0	0.00	4	6.68	6.70	-4	1,671	-0.24%
2020/10/12	2	6.66	0	0.00	6.60	2	1,669	0.12%
2020/10/05	0	0.00	2	6.85	6.93	-2	1,604	-0.12%
2020/09/24	2	6.60	0	0.00	6.57	2	1,825	0.11%
2020/09/22	2	6.95	0	0.00	6.92	2	1,827	0.11%
2020/09/15	4	7.16	0	0.00	7.14	4	1,822	0.22%
2020/09/14	5	7.06	2	7.18	7.05	3	1,842	0.16%
2020/09/11	2	7.43	0	0.00	7.23	2	1,823	0.11%
2020/09/10	2	7.80	0	0.00	7.68	2	1,828	0.11%
2020/09/08	2	7.95	2	8.10	7.85	0	1,773	0.00%
2020/09/07	0	0.00	4	7.30	7.63	-4	1,641	-0.24%
2020/09/04	2	6.99	0	0.00	6.94	2	1,562	0.13%
2020/09/03	10	7.17	0	0.00	7.08	10	1,587	0.63%
2020/09/01	2	7.07	4	7.35	7.30	-2	1,740	-0.11%
2020/08/31	0	0.00	10	6.85	6.98	-10	1,627	-0.61%
2020/08/26	0	0.00	3	6.50	6.46	-3	1,574	-0.19%
2020/08/25	0	0.00	2	6.40	6.38	-2	1,533	-0.13%
2020/08/19	2	6.30	0	0.00	6.26	2	1,522	0.13%
2020/08/18	2	6.33	2	6.43	6.38	0	1,503	0.00%
2020/08/17	0	0.00	4	6.53	6.42	-4	1,500	-0.27%
2020/08/10	0	0.00	2	6.27	6.37	-2	1,493	-0.13%
2020/08/07	0	0.00	2	6.05	6.05	-2	1,468	-0.14%
2020/08/05	0	0.00	1	5.96	5.97	-1	1,464	-0.07%
2020/08/04	0	0.00	6	6.02	5.95	-6	1,466	-0.41%
2020/07/28	7	5.82	0	0.00	5.80	7	1,477	0.47%
2020/07/27	2	6.06	0	0.00	5.98	2	1,489	0.13%
2020/07/24	2	6.17	0	0.00	6.12	2	1,504	0.13%
2020/07/21	0	0.00	2	6.48	6.47	-2	1,502	-0.13%
2020/07/20	2	6.26	0	0.00	6.43	2	1,496	0.13%
2020/07/17	2	6.40	0	0.00	6.31	2	1,487	0.13%
2020/07/16	0	0.00	2	6.50	6.41	-2	1,496	-0.13%
2020/07/13	2	6.40	0	0.00	6.45	2	1,512	0.13%
2020/07/10	7	6.53	0	0.00	6.47	7	1,534	0.46%
2020/07/09	2	6.60	2	6.69	6.65	0	1,525	0.00%
2020/07/06	0	0.00	2	7.02	7.09	-2	1,472	-0.14%
2020/07/03	0	0.00	5	6.87	6.90	-5	1,429	-0.35%
2020/07/01	0	0.00	2	6.60	6.49	-2	1,236	-0.16%
2020/06/23	2	6.50	2	6.60	6.61	0	1,181	0.00%
2020/06/18	2	6.67	2	6.71	6.54	0	1,123	0.00%
2020/06/17	0	0.00	4	6.50	6.53	-4	1,107	-0.36%
2020/06/16	2	6.27	2	6.40	6.31	0	1,060	0.00%
2020/06/15	0	0.00	2	6.27	6.17	-2	1,052	-0.19%
2020/06/12	2	5.80	6	6.21	6.21	-4	1,048	-0.38%
2020/06/11	12	6.20	0	0.00	6.13	12	1,049	1.14%
2020/06/10	0	0.00	1	6.42	6.40	-1	1,019	-0.10%
2020/06/09	15	6.56	21	6.65	6.55	-6	984	-0.61%
2020/06/08	9	6.20	21	6.22	6.34	-12	853	-1.41%
2020/06/05	0	0.00	19	5.52	5.77	-19	761	-2.49%
2020/06/04	0	0.00	5	5.24	5.25	-5	717	-0.70%
2020/06/03	0	0.00	51	5.19	5.20	-51	719	-7.09%
2020/05/15	7	5.35	0	0.00	5.20	7	579	1.21%
2020/05/14	5	5.55	0	0.00	5.49	5	561	0.89%
2020/05/11	0	0.00	5	5.67	5.65	-5	561	-0.89%
2020/05/08	5	5.53	0	0.00	5.55	5	554	0.90%
2020/05/07	10	5.56	0	0.00	5.60	10	550	1.82%
2020/04/30	0	0.00	5	5.88	5.88	-5	539	-0.93%
2020/04/29	0	0.00	20	5.66	5.70	-20	541	-3.69%
2020/04/28	0	0.00	10	5.38	5.38	-10	516	-1.93%
2020/04/27	0	0.00	3	5.22	5.24	-3	510	-0.59%
2020/04/21	6	5.31	4	5.41	5.28	2	492	0.41%
2020/04/17	0	0.00	2	5.55	5.48	-2	474	-0.42%
2020/04/16	2	5.38	0	0.00	5.44	2	456	0.44%
2020/04/15	2	5.35	4	5.47	5.51	-2	452	-0.44%
2020/04/10	0	0.00	4	5.04	5.04	-4	408	-0.98%
2020/04/09	0	0.00	4	4.99	4.99	-4	404	-0.99%
2020/03/30	0	0.00	5	4.48	4.57	-5	382	-1.31%
2020/03/16	2	5.97	0	0.00	5.65	2	301	0.66%
2020/02/03	2	7.34	0	0.00	6.81	2	218	0.92%
2019/12/26	2	8.00	0.7	8.00	8.02	1.3	168	0.74%
2019/12/12	2	8.20	0	0.00	8.25	2	146	1.37%
2019/12/05	0	0.00	2	8.45	8.45	-2	145	-1.38%
2019/12/02	0	0.00	2	8.45	8.45	-2	147	-1.35%
2019/11/27	2	8.20	2	8.27	8.32	0	145	0.00%
2019/11/18	2	8.22	0	0.00	8.22	2	160	1.24%
2019/11/15	0	0.00	1	8.38	8.35	-1	160	-0.62%
2019/11/12	9	8.38	0	0.00	8.45	9	167	5.36%
2019/11/07	3	8.50	0	0.00	8.52	3	162	1.85%
2019/10/25	5	8.61	0	0.00	8.63	5	175	2.86%
2019/10/22	4	8.71	0	0.00	8.74	4	182	2.20%
2019/10/17	2	8.72	6	8.84	8.81	-4	217	-1.84%
2019/10/16	2	8.65	11	8.70	8.80	-9	237	-3.79%
2019/10/03	0	0.00	5	8.62	8.63	-5	248	-2.01%
2019/09/27	0	0.00	12	8.62	8.58	-12	262	-4.58%
2019/09/25	0	0.00	0.5	8.65	8.71	-0.5	272	-0.19%
2019/09/20	2	8.75	0	0.00	8.80	2	281	0.71%
2019/09/16	2	8.75	0	0.00	8.77	2	284	0.70%
2019/09/12	2	8.70	2	8.79	8.88	0	285	0.00%
2019/08/29	2	8.96	9	8.90	9.02	-7	277	-2.52%
2019/08/21	0	0.00	7	8.75	8.75	-7	297	-2.35%
2019/08/15	13	8.52	2	8.43	8.48	11	294	3.74%
2019/08/14	2	8.77	1	8.88	8.72	1	295	0.34%
2019/08/13	2	8.82	0	0.00	8.78	2	300	0.67%
2019/08/12	2	9.00	0	0.00	9.02	2	310	0.64%
2019/08/08	10	9.03	0	0.00	9.04	10	322	3.10%
2019/07/31	2	9.30	0	0.00	9.30	2	327	0.61%
2019/07/29	0	0.00	10	9.38	9.40	-10	324	-3.08%
2019/07/26	5	9.38	0	0.00	9.36	5	327	1.52%
2019/07/25	2	9.35	2	9.45	9.44	0	328	0.00%
2019/07/24	8	9.47	0	0.00	9.46	8	328	2.44%
2019/07/23	2	9.36	2	9.46	9.46	0	323	0.00%
2019/07/22	23	9.55	20	9.50	9.51	3	316	0.95%
2019/07/19	2	9.28	1	9.40	9.30	1	301	0.33%
2019/07/18	2	9.27	12	9.29	9.13	-10	291	-3.43%
2019/07/17	0	0.00	2	9.00	8.95	-2	270	-0.74%
2019/07/11	2	8.86	0	0.00	8.91	2	270	0.74%
2019/07/08	0	0.00	7	9.04	9.01	-7	276	-2.53%
2019/07/02	0	0.00	7	8.84	8.83	-7	268	-2.61%
2019/07/01	0	0.00	4	8.71	8.69	-4	267	-1.49%
2019/06/21	0	0.00	2	8.68	8.62	-2	299	-0.67%
2019/05/28	6	8.49	1	8.45	8.50	5	334	1.50%
2019/05/24	0	0.00	1	8.47	8.40	-1	349	-0.29%
2019/05/23	2	8.30	0	0.00	8.35	2	356	0.56%
2019/05/21	0	0.00	2	8.47	8.40	-2	371	-0.54%
2019/05/20	2	8.36	3	8.35	8.31	-1	375	-0.27%
2019/05/17	3	8.63	5	8.64	8.64	-2	375	-0.53%
2019/05/16	5	9.02	7	8.93	8.99	-2	364	-0.55%
2019/05/14	5	9.17	0	0.00	9.29	5	360	1.39%
2019/05/10	2	9.40	0	0.00	9.40	2	373	0.54%
2019/05/07	0	0.00	5	9.58	9.69	-5	378	-1.32%
2019/05/06	0	0.00	3	9.58	9.64	-3	379	-0.79%
2019/05/03	0	0.00	5	9.65	9.70	-5	379	-1.32%
2019/05/02	0	0.00	2	9.50	9.52	-2	377	-0.53%
2019/04/29	2	9.45	0	0.00	9.44	2	382	0.52%
2019/04/26	2	9.42	0	0.00	9.43	2	384	0.52%
2019/04/25	0	0.00	2	9.55	9.50	-2	389	-0.51%
2019/04/22	2	9.43	8	9.49	9.48	-6	403	-1.49%
2019/04/16	2	9.48	0	0.00	9.53	2	407	0.49%
2019/04/03	0	0.00	2	9.69	9.69	-2	472	-0.42%
2019/04/02	4	9.70	0	0.00	9.68	4	488	0.82%
2019/04/01	0	0.00	13.2	9.76	9.82	-13.2	483	-2.72%
2019/03/28	2	10.05	0	0.00	10.05	2	468	0.43%
2019/03/26	0	10.20	0	0.00	10.25	0	470	0.00%
2019/03/25	8	10.33	2	10.40	10.20	6	470	1.27%
2019/03/21	0	10.60	0	0.00	10.65	0	474	0.00%
2019/03/18	1	10.70	0	0.00	10.80	1	492	0.20%
2019/03/15	0	0.00	1	10.90	10.90	-1	497	-0.20%
2019/03/14	0	0.00	2	10.80	10.70	-2	500	-0.40%
2019/03/13	0	0.00	2	10.65	10.70	-2	536	-0.37%
2019/03/05	0	10.45	0	0.00	10.50	0	553	0.00%
2019/02/25	7	10.50	2	10.40	10.40	5	566	0.88%
2019/02/12	9	7.17	0	0.00	7.15	9	546	1.65%
2019/01/29	2	7.30	0	0.00	7.31	2	531	0.38%
2019/01/09	3	7.39	0	0.00	7.40	3	713	0.42%
2018/12/26	0	0.00	2	7.42	7.33	-2	796	-0.25%
2018/12/25	4	7.34	0	0.00	7.40	4	792	0.51%
2018/12/24	9	7.44	0	0.00	7.42	9	780	1.15%
2018/12/22	2	7.38	2	7.46	7.59	0	775	0.00%
2018/12/21	7	7.49	0	0.00	7.51	7	770	0.91%
2018/12/20	28	7.51	0	0.00	7.55	28	767	3.65%
2018/12/19	0	0.00	29	7.71	7.58	-29	761	-3.81%
2018/12/18	12	7.47	16	7.66	7.58	-4	725	-0.55%
2018/12/17	0	0.00	1	7.44	7.43	-1	704	-0.14%
2018/12/14	3	7.35	2	7.41	7.42	1	702	0.14%
2018/12/13	4	7.36	4	7.43	7.43	0	702	0.00%
2018/12/12	0	0.00	2	7.47	7.47	-2	697	-0.29%
2018/12/06	2	7.38	0	0.00	7.36	2	682	0.29%
2018/11/29	3	7.52	0	0.00	7.50	3	665	0.45%
2018/11/28	0	0.00	26	7.49	7.66	-26	660	-3.93%
2018/11/22	10	7.18	0	0.00	7.20	10	636	1.57%
2018/11/20	10	7.20	0	0.00	7.19	10	623	1.60%
2018/11/14	0	0.00	2	7.25	7.30	-2	700	-0.29%
2018/11/13	2	7.13	0	0.00	7.18	2	702	0.28%
2018/11/09	2	7.22	0	0.00	7.21	2	705	0.28%
2018/11/08	5	7.34	0	0.00	7.29	5	705	0.71%
2018/11/07	3	7.36	0	0.00	7.34	3	711	0.42%
2018/11/05	0	0.00	2	7.38	7.34	-2	743	-0.27%
2018/11/02	3	7.26	0	0.00	7.30	3	765	0.39%
2018/11/01	16	7.30	0	0.00	7.30	16	780	2.05%
2018/10/31	12	7.33	2	7.38	7.30	10	853	1.17%
2018/10/30	7	7.24	0	0.00	7.23	7	864	0.81%
2018/10/29	12	7.27	2	7.34	7.26	10	865	1.16%
2018/10/26	5	7.36	1	7.58	7.34	4	865	0.46%
2018/10/25	20	7.47	1	7.55	7.50	19	860	2.21%
2018/10/24	21	7.68	2	7.78	7.73	19	851	2.23%
2018/10/23	32	7.90	0	0.00	7.86	32	843	3.79%
2018/10/22	0	0.00	1	8.32	8.18	-1	823	-0.12%
2018/10/19	20	8.28	0	0.00	8.24	20	814	2.46%
2018/10/18	15	8.05	58	8.20	8.42	-43	760	-5.65%
2018/10/17	3	7.85	0	0.00	7.90	3	714	0.42%
2018/10/16	6	7.91	9	8.12	7.93	-3	726	-0.41%
2018/10/15	0	0.00	13	7.91	8.00	-13	698	-1.86%
2018/10/11	4	7.52	0	0.00	7.45	4	658	0.61%
2018/10/09	0	0.00	3	8.00	7.85	-3	641	-0.47%
2018/10/05	19	7.79	5	7.87	7.91	14	663	2.11%
2018/09/28	0	0.00	9	8.01	8.02	-9	670	-1.34%
2018/09/27	0	0.00	7	7.96	7.93	-7	673	-1.04%
2018/09/21	0	0.00	4	7.98	7.91	-4	678	-0.59%
2018/09/18	0	0.00	2	7.95	7.85	-2	683	-0.29%
2018/09/14	1	7.88	0	0.00	7.90	1	698	0.14%
2018/09/12	4	7.72	4	7.82	7.82	0	864	0.00%
2018/09/10	4	7.81	4	7.91	7.92	0	867	0.00%
2018/09/07	2	8.00	0	0.00	8.01	2	862	0.23%
2018/09/06	1	7.95	0	0.00	8.08	1	861	0.12%
2018/09/05	4	8.04	0	0.00	8.05	4	863	0.46%
2018/09/04	0	0.00	5	8.20	8.14	-5	865	-0.58%
2018/08/31	5	8.00	0	0.00	8.01	5	869	0.57%
2018/08/29	2	8.00	2	8.18	8.18	0	889	0.00%
2018/08/27	0	0.00	10	8.03	8.03	-10	911	-1.10%
2018/08/24	14	8.12	0	0.00	8.09	14	915	1.53%
2018/08/23	4	8.27	28	8.32	8.21	-24	917	-2.62%
2018/08/22	0	0.00	10	8.06	8.06	-10	885	-1.13%
2018/08/21	0	0.00	42	7.99	8.00	-42	881	-4.76%
2018/08/20	0	0.00	2	7.75	7.72	-2	854	-0.23%
2018/08/17	2	7.40	10	7.58	7.63	-8	839	-0.95%
2018/08/13	10	7.52	2	7.48	7.42	8	864	0.93%
2018/08/10	14	7.68	0	0.00	7.67	14	851	1.64%
2018/08/09	18	7.77	4	7.78	7.80	14	853	1.64%
2018/08/08	10	7.86	14	7.94	7.92	-4	835	-0.48%
2018/08/07	54	8.00	30	8.02	8.00	24	820	2.93%
2018/08/06	0	0.00	32	7.71	7.72	-32	757	-4.23%
2018/08/02	0	0.00	18	7.59	7.62	-18	750	-2.40%
2018/08/01	0	0.00	10	7.53	7.58	-10	756	-1.32%
2018/07/27	0	0.00	10	7.52	7.55	-10	835	-1.20%
2018/07/25	10	7.51	10	7.71	7.48	0	829	0.00%
2018/07/24	0	0.00	32	7.59	7.58	-32	823	-3.88%
2018/07/23	2	7.35	6	7.51	7.40	-4	807	-0.50%
2018/07/17	2	7.35	2	7.48	7.35	0	786	0.00%
2018/07/16	0	0.00	14	7.41	7.45	-14	785	-1.78%
2018/07/13	2	7.22	0	0.00	7.26	2	764	0.26%
2018/07/12	0	0.00	2	7.35	7.25	-2	763	-0.26%
2018/07/04	2	7.25	0	0.00	7.28	2	810	0.25%
2018/07/03	4	7.33	0	0.00	7.30	4	821	0.49%
2018/06/28	0	0.00	10	7.40	7.38	-10	842	-1.19%
2018/06/27	0	0.00	10	7.40	7.40	-10	869	-1.15%
2018/06/26	6	7.42	10	7.46	7.46	-4	874	-0.46%
2018/06/25	0	0.00	10	7.55	7.56	-10	882	-1.13%
2018/06/22	12	7.53	23	7.72	7.48	-11	918	-1.20%
2018/06/21	0	0.00	10	7.32	7.32	-10	1,073	-0.93%
2018/06/19	8	7.46	0	0.00	7.41	8	1,291	0.62%
2018/06/14	2	7.50	0	0.00	7.49	2	1,290	0.15%
2018/06/13	0	0.00	10	7.52	7.52	-10	1,288	-0.78%
2018/06/12	8	7.55	10	7.56	7.58	-2	1,282	-0.16%
2018/06/11	0	0.00	10	7.58	7.60	-10	1,277	-0.78%
2018/06/08	2	7.59	0	0.00	7.64	2	1,272	0.16%
2018/06/06	3	7.63	7	7.80	7.65	-4	1,257	-0.32%
2018/06/05	0	0.00	8	7.65	7.64	-8	1,233	-0.65%
2018/05/29	0	0.00	5	7.41	7.42	-5	1,170	-0.43%
2018/05/22	60	7.62	10	7.68	7.48	50	1,150	4.35%
2018/05/17	8	7.46	0	0.00	7.34	8	1,112	0.72%
2018/05/15	4	7.61	2	7.80	7.60	2	1,101	0.18%
2018/05/14	0	0.00	50	7.55	7.60	-50	1,118	-4.47%
2018/05/10	4	7.76	0	0.00	7.70	4	1,101	0.36%
2018/05/09	2	7.82	2	7.95	7.84	0	1,096	0.00%
2018/05/08	6	7.81	0	0.00	7.81	6	1,087	0.55%
2018/05/07	0	0.00	15	8.05	8.03	-15	1,079	-1.39%
2018/05/04	4	7.77	10	7.85	7.83	-6	1,047	-0.57%
2018/05/03	0	0.00	2	7.47	7.47	-2	1,007	-0.20%
2018/04/23	2	7.35	0	0.00	7.38	2	1,013	0.20%
2018/04/19	2	7.37	2	7.45	7.45	0	1,013	0.00%
2018/04/16	2	7.38	2	7.50	7.51	0	1,015	0.00%
2018/04/12	0	0.00	2	7.68	7.57	-2	1,024	-0.20%
2018/04/10	0	0.00	2	7.39	7.39	-2	1,012	-0.20%
2018/04/02	4	7.16	4	7.22	7.20	0	1,093	0.00%
2018/03/31	2	7.25	0	0.00	7.25	2	1,084	0.18%
2018/03/30	0	0.00	2	7.39	7.32	-2	1,075	-0.19%
2018/03/29	2	7.25	0	0.00	7.28	2	1,051	0.19%
2018/03/28	2	7.28	2	7.34	7.34	0	1,045	0.00%
2018/03/27	4	7.28	8	7.37	7.39	-4	1,034	-0.39%
2018/03/26	20	7.35	10.1	7.38	7.40	9.9	987	1.00%
2018/03/23	47	7.15	28	7.22	7.17	19	677	2.80%
2018/03/22	19	7.95	0	0.00	7.89	19	515	3.69%
2018/03/21	0	0.00	2	8.76	8.76	-2	448	-0.45%
2018/03/15	0	0.00	2	8.88	8.87	-2	454	-0.44%
2018/03/09	0	0.00	5	8.80	8.78	-5	476	-1.05%
2018/03/07	0	0.00	3	8.84	8.75	-3	546	-0.55%
2018/03/06	2	8.77	2	8.88	8.77	0	549	0.00%
2018/03/02	6	8.76	0	0.00	8.77	6	559	1.07%
2018/02/22	0	0.00	2	8.90	8.85	-2	560	-0.36%
2018/02/21	0	0.00	10	8.65	8.70	-10	559	-1.79%
2018/02/09	10	8.34	2	8.38	8.41	8	559	1.43%
2018/02/07	0	0.00	1	8.71	8.65	-1	554	-0.18%
2018/02/06	9	8.61	4	8.55	8.56	5	548	0.91%
2018/02/05	12	9.14	0	0.00	9.19	12	528	2.27%
2018/02/02	5	9.21	0	0.00	9.24	5	527	0.95%
2018/01/31	17	9.19	11	9.26	9.23	6	539	1.11%
2018/01/30	1	9.21	5	9.40	9.27	-4	537	-0.74%
2018/01/26	2	9.28	2	9.33	9.30	0	538	0.00%
2018/01/25	5	9.24	17	9.36	9.28	-12	538	-2.23%
2018/01/22	12	9.21	0	0.00	9.16	12	530	2.26%
2018/01/19	5	9.24	0	0.00	9.27	5	524	0.95%
2018/01/17	0	0.00	10	9.36	9.36	-10	520	-1.92%
2018/01/11	15	9.26	0	0.00	9.34	15	525	2.85%
2018/01/10	37	9.33	0	0.00	9.31	37	522	7.08%
2018/01/08	0	0.00	17	9.49	9.53	-17	510	-3.33%
2018/01/05	0	0.00	15	9.44	9.39	-15	495	-3.03%
2018/01/04	67	9.31	0	0.00	9.30	67	485	13.80%
2018/01/03	15	9.31	0	0.00	9.31	15	477	3.14%
2018/01/02	0	0.00	109	9.47	9.54	-109	454	-23.99%	大賣/鉅額交易