四維航 (5608)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
21.30
漲跌
▲0.60
漲幅
+2.90%
成交量
6,016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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	3	20.97	3	21.07	21.30	0	8,865	0.00%
2024/06/13	21	21.00	1	20.85	20.70	20	8,797	0.23%
2024/06/12	13	20.61	1	21.60	20.55	12	8,707	0.14%
2024/06/11	13.5	22.90	10	22.75	22.60	3.5	8,327	0.04%
2024/06/07	32	24.17	17	23.99	24.20	15	7,965	0.19%
2024/06/06	19	24.69	20	24.22	24.20	-1	7,763	-0.01%
2024/06/05	52	23.40	63	23.71	24.15	-11	7,248	-0.15%
2024/06/04	0	0.00	15	22.55	22.45	-15	6,881	-0.22%
2024/06/03	3	23.07	6	22.88	22.90	-3	6,814	-0.04%
2024/05/31	6	23.95	2.2	23.85	23.15	3.8	6,685	0.06%
2024/05/30	9	23.92	28	23.49	23.45	-19	6,477	-0.29%
2024/05/29	78	24.36	27.2	24.15	23.60	50.8	6,203	0.82%
2024/05/28	42	23.43	50	23.66	23.65	-8	5,445	-0.15%
2024/05/27	0	0.00	2.8	21.55	21.80	-2.8	4,830	-0.06%
2024/05/24	5.9	20.84	0	0.00	20.75	5.9	4,675	0.13%
2024/05/23	17	20.72	17	20.60	20.60	0	4,677	0.00%
2024/05/22	27	21.20	1	21.20	21.15	26	4,666	0.56%
2024/05/21	0	0.00	30	20.45	20.55	-30	4,653	-0.64%
2024/05/16	20	21.70	6	21.90	21.95	14	4,568	0.31%
2024/05/15	58	22.82	10	21.73	21.70	48	4,428	1.08%
2024/05/14	20	21.86	41	21.97	22.00	-21	4,119	-0.51%
2024/05/13	18	21.78	6	21.31	21.35	12	3,602	0.33%
2024/05/10	61	20.76	59	20.70	20.75	2	3,189	0.06%
2024/05/08	25	20.98	21.3	20.42	19.85	3.7	2,730	0.13%
2024/05/02	2	19.73	20	19.70	19.70	-18	2,310	-0.78%
2024/04/30	0.5	20.00	2	20.23	20.10	-1.5	2,282	-0.07%
2024/04/29	26	19.73	3	19.75	19.55	23	2,135	1.08%
2024/04/26	0	0.00	3	19.08	19.35	-3	2,060	-0.15%
2024/04/24	10	18.75	12	18.73	18.85	-2	1,990	-0.10%
2024/04/23	1	18.65	0	0.00	18.75	1	2,006	0.05%
2024/04/22	10	19.15	4	19.10	18.55	6	2,014	0.30%
2024/04/19	25	18.69	0	0.00	18.55	25	1,982	1.26%
2024/04/18	5	18.45	0	0.00	18.40	5	1,890	0.26%
2024/04/15	5	19.35	2	19.65	19.30	3	1,958	0.15%
2024/04/12	0	0.00	13	19.41	19.45	-13	1,975	-0.66%
2024/04/10	5	18.60	0	0.00	18.55	5	2,156	0.23%
2024/04/09	1	18.65	0	0.00	18.65	1	2,212	0.05%
2024/03/29	0.1	18.40	0	0.00	18.45	0.1	2,439	0.01%
2024/03/27	0	0.00	5	18.45	18.45	-5	2,659	-0.19%
2024/03/26	1.1	18.75	6	18.90	18.55	-4.9	2,817	-0.17%
2024/03/22	6	18.95	2.9	18.96	19.05	3.1	2,906	0.11%
2024/03/21	1	19.00	0	0.00	19.05	1	3,085	0.03%
2024/03/20	2	19.15	0	0.00	19.05	2	3,121	0.06%
2024/03/19	1	19.50	0	0.00	19.45	1	3,173	0.03%
2024/03/15	0.2	18.90	1	18.85	19.65	-0.9	3,269	-0.03%
2024/03/11	5	19.90	2	19.88	19.85	3	3,991	0.08%
2024/03/08	0	0.00	38	19.43	19.45	-38	5,408	-0.70%
2024/03/07	1.3	19.68	0	0.00	19.50	1.3	5,923	0.02%
2024/03/06	0	0.00	2	19.75	19.80	-2	6,307	-0.03%
2024/03/05	5	20.20	8	20.01	20.10	-3	6,441	-0.05%
2024/03/04	9	19.80	0	0.00	19.80	9	7,003	0.13%
2024/03/01	0	0.00	1	20.10	20.00	-1	7,171	-0.01%
2024/02/29	0.5	20.10	1	19.90	20.10	-0.5	7,190	-0.01%
2024/02/27	3	19.35	0	0.00	19.30	3	7,128	0.04%
2024/02/22	3	19.95	0	0.00	20.10	3	7,088	0.04%
2024/02/21	1	20.10	3	20.15	20.05	-2	7,042	-0.03%
2024/02/20	1	19.70	0	0.00	19.70	1	6,968	0.01%
2024/02/02	1	19.05	0	0.00	19.05	1	6,947	0.01%
2024/01/22	0	0.00	1	19.45	19.45	-1	6,907	-0.01%
2024/01/17	0.2	19.10	0	0.00	19.10	0.2	6,882	0.00%
2024/01/15	5	20.10	0	0.00	20.00	5	6,851	0.07%
2024/01/12	1	20.10	0	0.00	20.00	1	6,861	0.01%
2024/01/11	0	0.00	1	19.90	19.90	-1	6,897	-0.01%
2024/01/10	0	0.00	3	19.75	19.80	-3	6,925	-0.04%
2024/01/09	0.1	20.35	0.9	20.35	20.30	-0.7	6,893	-0.01%
2024/01/05	5	21.45	5	21.68	21.70	0	6,793	0.00%
2023/12/27	0	21.05	0	0.00	20.90	0	6,449	0.00%
2023/12/25	0	0.00	4	21.14	20.40	-4	6,355	-0.06%
2023/12/22	1	22.15	0	0.00	21.90	1	6,274	0.02%
2023/12/21	6	22.17	3	22.17	22.10	3	6,181	0.05%
2023/12/19	0.2	21.30	0	0.00	21.40	0.2	5,989	0.00%
2023/12/18	7	21.91	5	21.30	21.70	2	5,966	0.03%
2023/12/14	1	21.60	6	21.52	21.10	-5	6,033	-0.08%
2023/12/12	1	21.70	12	21.71	21.65	-11	6,318	-0.17%
2023/12/11	0	0.00	3	21.95	22.00	-3	6,362	-0.05%
2023/12/08	4	22.08	10	22.10	22.15	-6	6,290	-0.10%
2023/12/07	4	22.75	1.1	22.75	22.50	2.9	6,127	0.05%
2023/12/06	4	23.10	2	23.48	23.55	2	5,917	0.03%
2023/12/05	35	24.54	13	24.02	24.00	22	5,593	0.39%
2023/12/04	9	22.60	28	22.46	23.35	-19	4,171	-0.46%
2023/12/01	17	21.26	10	20.92	21.25	7	3,637	0.19%
2023/11/30	9	20.41	12	20.45	19.95	-3	3,249	-0.09%
2023/11/29	10	19.98	15	19.80	19.80	-5	3,115	-0.16%
2023/11/28	0	0.00	1.3	20.20	20.20	-1.3	2,523	-0.05%
2023/11/27	7.1	18.67	5.1	18.51	18.40	2	2,339	0.09%
2023/11/22	0	0.00	2	18.00	17.85	-2	2,358	-0.08%
2023/11/20	3	17.93	0	0.00	17.85	3	2,450	0.12%
2023/11/06	0	0.00	4	18.05	18.20	-4	3,529	-0.11%
2023/10/27	1	18.30	0	0.00	18.10	1	3,587	0.03%
2023/10/25	1	18.35	0	0.00	18.25	1	3,725	0.03%
2023/10/20	0	0.00	3	18.30	18.60	-3	3,806	-0.08%
2023/10/19	1	18.85	0	0.00	18.80	1	3,831	0.03%
2023/10/17	2	18.50	0	0.00	18.55	2	3,792	0.05%
2023/10/12	0	0.00	2.4	19.13	19.15	-2.4	3,876	-0.06%
2023/10/02	3	19.30	0	0.00	19.15	3	3,882	0.08%
2023/09/27	3	19.75	0	0.00	19.65	3	3,860	0.08%
2023/09/21	0.1	20.40	5	19.95	20.00	-4.9	3,909	-0.13%
2023/09/20	10	20.81	0	0.00	20.45	10	3,869	0.26%
2023/09/19	1	20.65	2	20.65	20.65	-1	3,679	-0.03%
2023/09/18	2	20.55	6	20.55	20.55	-4	3,597	-0.11%
2023/09/15	5	20.75	5	20.65	20.55	0	3,512	0.00%
2023/09/14	1	19.95	0	0.00	19.75	1	3,182	0.03%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/29	2	19.55	0	0.00	19.65	2	3,199	0.06%
2023/08/24	1	19.70	1	19.65	19.70	0	3,164	0.00%
2023/08/21	20	20.33	20	20.43	20.10	0	2,924	0.00%
2023/08/18	0	0.00	2	20.40	20.40	-2	2,443	-0.08%
2023/08/17	0	0.00	17.1	18.25	18.55	-17.1	2,310	-0.74%
2023/08/16	2	18.28	1	18.00	18.00	1	2,295	0.04%
2023/08/15	1	18.05	0	0.00	18.15	1	2,295	0.04%
2023/08/14	0.1	17.65	0	0.00	17.55	0.1	2,277	0.00%
2023/08/09	0	0.00	10	19.15	18.85	-10	2,121	-0.47%
2023/08/08	1	19.10	0	0.00	19.00	1	2,113	0.05%
2023/08/07	10.1	19.20	0	0.00	19.25	10.1	2,122	0.48%
2023/08/04	1	19.55	1.2	19.61	19.55	-0.2	2,153	-0.01%
2023/08/02	1	19.70	5	19.55	19.40	-4	2,161	-0.19%
2023/07/31	1	19.75	1	19.75	19.55	0	2,185	0.00%
2023/07/28	11	20.27	6	20.08	20.00	5	2,149	0.23%
2023/07/27	2	19.70	0	0.00	19.70	2	2,062	0.10%
2023/07/26	2	19.30	0	0.00	19.10	2	2,021	0.10%
2023/07/21	1	20.05	0	0.00	19.80	1	1,997	0.05%
2023/07/20	1	20.15	5	20.20	20.15	-4	1,999	-0.20%
2023/07/19	2	20.20	2	20.40	20.10	0	1,989	0.00%
2023/07/18	2	20.48	8	20.45	20.40	-6	2,023	-0.30%
2023/07/17	31	22.50	15	22.55	22.45	16	1,979	0.81%
2023/07/14	2	22.10	2	22.13	22.30	0	1,989	0.00%
2023/07/12	0	0.00	4	22.33	22.30	-4	2,005	-0.20%
2023/07/06	0	0.00	1	23.25	23.30	-1	2,072	-0.05%
2023/07/05	0	0.00	2	23.38	23.40	-2	2,125	-0.09%
2023/07/04	2	23.75	2	23.65	23.55	0	2,185	0.00%
2023/07/03	0	0.00	1	23.60	23.50	-1	2,209	-0.05%
2023/06/30	2	22.93	1	22.90	22.90	1	2,191	0.05%
2023/06/29	0	0.00	6	22.55	22.55	-6	2,179	-0.28%
2023/06/28	2	22.65	0	0.00	22.60	2	2,201	0.09%
2023/06/27	0	0.00	4	22.90	22.90	-4	2,254	-0.18%
2023/06/26	0	0.00	1	23.25	23.10	-1	2,323	-0.04%
2023/06/21	0	0.00	1	23.20	23.10	-1	2,359	-0.04%
2023/06/20	0	0.00	2	23.35	23.35	-2	2,467	-0.08%
2023/06/19	1	23.40	4	23.30	23.35	-3	2,520	-0.12%
2023/06/16	0	0.00	6	23.76	23.75	-6	2,554	-0.23%
2023/06/15	0	0.00	2	23.60	23.65	-2	2,577	-0.08%
2023/06/14	4	23.65	3	23.58	23.65	1	2,633	0.04%
2023/06/13	1	23.10	1	23.15	23.15	0	2,765	0.00%
2023/06/09	0	0.00	5	23.35	23.35	-5	3,148	-0.16%
2023/06/07	5	23.20	0	0.00	23.20	5	3,577	0.14%
2023/06/06	1	23.15	1	23.20	23.15	0	3,690	0.00%
2023/06/05	2	23.05	0	0.00	23.00	2	3,938	0.05%
2023/06/01	2.8	22.50	0	0.00	22.50	2.8	4,484	0.06%
2023/05/30	1	22.90	0	0.00	22.90	1	5,964	0.02%
2023/05/26	0	0.00	1	23.25	23.00	-1	8,096	-0.01%
2023/05/25	0	0.00	0.6	23.60	23.50	-0.6	8,546	-0.01%
2023/05/24	2	23.85	0	0.00	23.85	2	8,656	0.02%
2023/05/23	0	23.85	0	0.00	23.85	0	8,694	0.00%
2023/05/22	1	23.85	0	0.00	23.95	1	8,707	0.01%
2023/05/19	1	23.55	0	0.00	23.50	1	8,705	0.01%
2023/05/18	2	23.73	0	0.00	23.65	2	8,712	0.02%
2023/05/15	5	23.77	4	23.70	23.75	1	8,803	0.01%
2023/05/12	5	23.67	4	23.70	23.75	1	8,843	0.01%
2023/05/11	0	0.00	3	23.50	23.65	-3	8,862	-0.03%
2023/05/10	4	23.91	0	0.00	24.10	4	8,858	0.05%
2023/05/05	0	0.00	2	24.35	24.40	-2	8,932	-0.02%
2023/05/02	1	24.65	0	0.00	24.65	1	9,054	0.01%
2023/04/28	1	25.10	0	0.00	25.10	1	9,074	0.01%
2023/04/27	1	24.75	0	0.00	24.60	1	9,137	0.01%
2023/04/26	2	24.35	0	0.00	24.40	2	9,140	0.02%
2023/04/25	1	25.40	2	24.50	24.55	-1	9,128	-0.01%
2023/04/24	0	0.00	0.5	25.48	25.25	-0.5	9,120	-0.01%
2023/04/21	0	0.00	12	26.00	25.50	-12	9,128	-0.13%
2023/04/19	1	26.55	0	0.00	26.35	1	9,142	0.01%
2023/04/17	2	27.25	0.1	27.30	27.30	1.9	9,142	0.02%
2023/04/14	4	26.95	0	0.00	27.10	4	9,195	0.04%
2023/04/13	1	27.15	0	0.00	26.85	1	9,191	0.01%
2023/04/12	6	26.98	4	26.95	26.95	2	9,219	0.02%
2023/04/10	0	0.00	1	27.15	27.10	-1	9,280	-0.01%
2023/04/07	0	0.00	1	27.25	27.25	-1	9,327	-0.01%
2023/04/06	4	26.73	0	0.00	26.60	4	9,454	0.04%
2023/03/30	1	26.40	0	0.00	26.30	1	10,377	0.01%
2023/03/29	4	26.51	12	26.43	26.30	-8	10,589	-0.08%
2023/03/28	5	26.96	7	26.51	26.45	-2	10,780	-0.02%
2023/03/27	12	26.97	5	27.10	27.05	7	10,957	0.06%
2023/03/24	4	26.45	2	26.45	26.40	2	11,421	0.02%
2023/03/23	7	26.36	30	26.55	26.20	-23	11,589	-0.20%
2023/03/22	19	27.40	5	27.20	27.10	14	11,652	0.12%
2023/03/21	1	27.40	0	0.00	27.35	1	11,700	0.01%
2023/03/17	5	27.39	8	27.33	27.45	-3	11,858	-0.03%
2023/03/16	4	28.14	1	27.35	27.20	3	11,863	0.03%
2023/03/15	3	29.10	1	28.15	28.10	2	11,814	0.02%
2023/03/14	5	28.60	5	28.67	28.55	0	11,682	0.00%
2023/03/13	3	28.78	2	28.75	28.85	1	11,698	0.01%
2023/03/10	35	29.22	22	28.56	28.65	13	11,695	0.11%
2023/03/09	5	29.44	0	0.00	29.45	5	11,772	0.04%
2023/03/08	3	29.40	3	29.47	29.20	0	11,774	0.00%
2023/03/07	2	30.35	1	30.05	30.15	1	11,672	0.01%
2023/03/06	11	30.41	25	30.28	30.50	-14	11,831	-0.12%
2023/03/03	34	30.09	46	30.24	30.80	-12	11,762	-0.10%
2023/03/02	134	29.70	125	29.80	29.70	9	11,512	0.08%	大買/大賣/
2023/03/01	49	29.22	84	29.17	28.40	-35	10,692	-0.33%
2023/02/24	142	27.54	842	27.97	28.60	-700	9,782	-7.16%	大買/大賣/鉅額交易
2023/02/23	19	26.04	68	26.10	26.10	-49	8,677	-0.56%
2023/02/22	11	24.70	6	24.65	24.60	5	8,298	0.06%
2023/02/21	31	24.24	13	24.09	24.35	18	8,256	0.22%
2023/02/20	0	23.95	7	23.89	23.95	-7	8,417	-0.08%
2023/02/17	0	0.00	6	23.75	23.70	-6	8,808	-0.07%
2023/02/16	0	0.00	28	23.75	23.80	-28	9,135	-0.31%
2023/02/15	0	0.00	23	23.48	23.60	-23	9,238	-0.25%
2023/02/14	1	23.45	158.5	23.51	23.55	-157.5	9,274	-1.70%	大賣/鉅額交易
2023/02/13	5	23.46	27.1	23.38	23.35	-22.1	9,331	-0.24%
2023/02/10	3	24.05	0	0.00	24.05	3	9,472	0.03%
2023/02/09	0	0.00	2	24.63	24.50	-2	9,676	-0.02%
2023/02/08	0	0.00	78	24.76	24.65	-78	9,803	-0.80%
2023/02/07	0	0.00	10	24.75	24.70	-10	9,825	-0.10%
2023/02/03	44	25.61	21.1	25.54	25.25	22.9	9,994	0.23%
2023/02/02	0.1	25.20	2	25.20	25.20	-1.9	9,867	-0.02%
2023/02/01	2	25.00	6	25.08	25.05	-4	9,828	-0.04%
2023/01/31	11	24.94	0	0.00	24.95	11	9,801	0.11%
2023/01/30	0	0.00	4	24.55	24.60	-4	9,787	-0.04%
2023/01/17	5	24.65	8	24.61	24.65	-3	9,777	-0.03%
2023/01/16	0	0.00	10	24.05	24.05	-10	9,731	-0.10%
2023/01/13	7	24.05	1	24.05	24.00	6	9,736	0.06%
2023/01/12	0	0.00	10	24.20	24.05	-10	9,746	-0.10%
2023/01/11	5	24.36	0	0.00	24.20	5	9,747	0.05%
2023/01/10	4	24.60	0	0.00	24.20	4	9,755	0.04%
2023/01/06	88	24.11	2	24.00	24.20	86	9,808	0.88%
2023/01/05	1	24.35	1	24.30	24.30	0	9,838	0.00%
2023/01/04	73	24.47	100	24.54	24.35	-27	9,848	-0.27%
2023/01/03	0	0.00	3	25.02	25.00	-3	9,807	-0.03%
2022/12/30	0	0.00	5	25.10	25.10	-5	9,835	-0.05%
2022/12/29	35	24.99	6	25.10	25.05	29	9,871	0.29%
2022/12/28	152	24.95	0	0.00	25.05	152	9,954	1.53%	大買/鉅額交易
2022/12/27	4	25.61	26	25.74	25.45	-22	9,993	-0.22%
2022/12/26	11	25.64	20	25.67	25.60	-9	9,946	-0.09%
2022/12/23	16.1	26.64	7	26.31	26.45	9.1	9,782	0.09%
2022/12/22	91	27.33	80	27.27	26.65	11	9,662	0.11%
2022/12/21	47	26.18	1	26.35	26.25	46	8,896	0.52%
2022/12/20	30	26.03	46	25.60	25.45	-16	8,722	-0.18%
2022/12/19	153	26.11	23	26.01	25.35	130	8,595	1.51%	大買/鉅額交易
2022/12/16	567	26.03	25	26.10	26.25	542	8,458	6.41%	大買/鉅額交易
2022/12/15	77	25.24	31	25.37	25.65	46	8,039	0.57%
2022/12/14	21	24.69	97	24.48	24.70	-76	8,006	-0.95%
2022/12/13	152	25.87	1	25.65	25.60	151	7,850	1.92%	大買/鉅額交易
2022/12/12	0	0.00	2	25.60	25.45	-2	7,823	-0.03%
2022/12/09	9	25.54	6	25.80	26.00	3	7,872	0.04%
2022/12/07	9	25.26	0	0.00	25.10	9	7,959	0.11%
2022/12/02	1	26.00	0	0.00	25.80	1	7,704	0.01%
2022/12/01	20.1	26.47	263.1	26.36	26.15	-243	7,618	-3.19%	大賣/鉅額交易
2022/11/29	6	24.91	6	25.30	25.25	0	7,262	0.00%
2022/11/28	0	0.00	3.5	24.81	24.80	-3.5	7,178	-0.05%
2022/11/25	4	25.05	10.9	25.04	24.80	-6.9	6,882	-0.10%
2022/11/24	2	24.13	4	23.99	23.95	-2	6,605	-0.03%
2022/11/23	0	0.00	4.1	23.73	23.65	-4.1	6,241	-0.07%
2022/11/22	4	23.35	0	0.00	23.15	4	6,260	0.06%
2022/11/21	1	24.00	0	0.00	23.55	1	6,216	0.02%
2022/11/18	0	0.00	6	24.90	24.20	-6	6,163	-0.10%
2022/11/17	0	0.00	19	25.05	25.00	-19	6,069	-0.31%
2022/11/16	17	25.20	26	24.95	24.95	-9	6,012	-0.15%
2022/11/15	19	24.95	41	25.04	24.95	-22	5,867	-0.37%
2022/11/14	22	24.25	2	24.10	24.50	20	5,499	0.36%
2022/11/11	3	23.20	0	0.00	22.90	3	5,274	0.06%
2022/11/09	0	0.00	10	23.20	23.35	-10	5,225	-0.19%
2022/11/08	14	23.49	1	23.70	23.20	13	5,211	0.25%
2022/11/07	29	22.60	2.1	23.29	23.50	26.9	5,072	0.53%
2022/11/03	2	21.63	0	0.00	21.60	2	4,732	0.04%
2022/10/31	1	22.95	0	0.00	22.95	1	4,593	0.02%
2022/10/27	1	24.25	0	0.00	24.25	1	4,627	0.02%
2022/10/26	0	0.00	31	24.00	23.90	-31	4,657	-0.67%
2022/10/24	0	0.00	1	24.90	24.80	-1	4,708	-0.02%
2022/10/18	1	24.75	2	24.93	24.75	-1	4,725	-0.02%
2022/10/17	2	23.73	11	24.28	24.65	-9	4,804	-0.19%
2022/10/14	6	24.55	7	25.41	25.30	-1	4,938	-0.02%
2022/10/13	54	25.74	53	24.07	24.10	1	4,966	0.02%
2022/10/12	27	26.28	27	26.11	26.10	0	5,050	0.00%
2022/10/11	2	27.25	0	0.00	27.30	2	5,033	0.04%
2022/10/07	0	0.00	47	28.18	28.20	-47	5,016	-0.94%
2022/10/06	6	28.00	33	28.13	28.20	-27	5,012	-0.54%
2022/10/05	16	27.51	30	27.60	27.80	-14	4,976	-0.28%
2022/10/04	40	26.63	40	26.08	27.05	0	4,909	0.00%
2022/10/03	0	0.00	106	25.09	25.10	-106	4,834	-2.19%	大賣/鉅額交易
2022/09/30	0	0.00	5	23.50	24.45	-5	4,871	-0.10%
2022/09/28	241	25.75	4	24.10	24.10	237	4,936	4.80%	大買/鉅額交易
2022/09/27	141	26.56	21	26.61	26.55	120	4,900	2.45%	大買/鉅額交易
2022/09/26	83	27.09	0	0.00	26.60	83	4,929	1.68%
2022/09/23	17	28.65	16	28.65	28.65	1	4,933	0.02%
2022/09/22	13	28.28	54	28.42	28.15	-41	4,893	-0.84%
2022/09/21	8	28.70	18	28.41	28.30	-10	4,823	-0.21%
2022/09/20	11	27.69	0	0.00	27.40	11	4,735	0.23%
2022/09/19	14	27.84	25	27.40	27.40	-11	4,889	-0.22%
2022/09/16	3	28.73	15.5	28.89	29.00	-12.5	4,918	-0.25%
2022/09/15	16	27.80	29	28.34	28.40	-13	4,890	-0.27%
2022/09/14	79	26.72	24	27.12	27.15	55	4,792	1.15%
2022/09/13	8	26.75	0	0.00	26.70	8	4,781	0.17%
2022/09/12	29	27.37	2	27.35	27.05	27	4,898	0.55%
2022/09/08	1	26.50	0	0.00	26.45	1	4,919	0.02%
2022/09/07	5	26.69	0	0.00	26.90	5	4,965	0.10%
2022/09/06	3	27.15	0	0.00	27.15	3	4,974	0.06%
2022/09/05	3	26.48	1	26.80	26.10	2	4,966	0.04%
2022/09/02	1	26.20	2	26.13	26.20	-1	5,028	-0.02%
2022/09/01	38	27.67	0	0.00	27.35	38	5,040	0.75%
2022/08/31	16	27.87	16	28.25	28.25	0	5,093	0.00%
2022/08/30	17	28.36	16	28.40	28.40	1	5,074	0.02%
2022/08/29	6	28.58	8	28.40	28.30	-2	5,086	-0.04%
2022/08/26	2	30.50	0	0.00	30.40	2	5,111	0.04%
2022/08/25	2	30.45	4	30.43	30.45	-2	5,122	-0.04%
2022/08/24	36	30.49	34	30.25	30.25	2	5,203	0.04%
2022/08/23	9	30.59	8.4	30.51	30.50	0.6	5,313	0.01%
2022/08/22	8	30.91	1	30.85	30.70	7	5,367	0.13%
2022/08/18	2	32.18	0	0.00	32.35	2	5,535	0.04%
2022/08/17	0	0.00	1	31.80	31.90	-1	5,699	-0.02%
2022/08/15	11	32.07	0	0.00	32.10	11	6,298	0.17%
2022/08/12	5	31.85	6	32.03	32.15	-1	6,355	-0.02%
2022/08/10	12	31.03	12	31.33	31.25	0	6,427	0.00%
2022/08/09	0	0.00	8	31.04	31.05	-8	6,501	-0.12%
2022/08/08	17	30.15	18	30.50	30.50	-1	6,615	-0.02%
2022/08/05	0	0.00	2	30.35	30.50	-2	6,694	-0.03%
2022/08/04	30	29.43	31	29.72	29.85	-1	6,843	-0.01%
2022/08/03	22	30.16	24	30.09	30.05	-2	6,942	-0.03%
2022/08/02	22	30.92	18	30.70	30.70	4	7,204	0.06%
2022/08/01	1	31.20	3	31.75	31.90	-2	7,446	-0.03%
2022/07/29	13	31.78	13	31.58	31.55	0	7,651	0.00%
2022/07/28	1	31.35	0	0.00	31.40	1	7,832	0.01%
2022/07/27	0	0.00	2	31.50	31.75	-2	8,157	-0.02%
2022/07/26	3	31.47	2	31.25	31.25	1	8,303	0.01%
2022/07/25	7	31.57	7	31.69	31.70	0	8,565	0.00%
2022/07/21	17	32.13	12	32.26	32.25	5	8,824	0.06%
2022/07/19	6	33.24	3	33.45	33.30	3	9,059	0.03%
2022/07/15	3	31.57	0	0.00	31.40	3	10,030	0.03%
2022/07/14	1	31.10	2	31.95	32.15	-1	11,848	-0.01%
2022/07/13	0	0.00	5	31.93	31.65	-5	12,520	-0.04%
2022/07/12	10	30.78	2	30.85	30.40	8	12,663	0.06%
2022/07/07	3	31.12	1	31.60	31.60	2	13,115	0.02%
2022/07/06	1	31.35	12	31.85	31.10	-11	13,094	-0.08%
2022/07/05	10	31.60	5	31.31	31.55	5	13,081	0.04%
2022/07/01	2	30.65	2	31.80	29.30	0	13,082	0.00%
2022/06/30	2	31.50	10	31.70	31.45	-8	13,010	-0.06%
2022/06/29	2	32.70	1	33.05	32.75	1	12,971	0.01%
2022/06/28	4	33.43	2	33.80	33.80	2	12,960	0.02%
2022/06/27	16	34.75	22	34.13	34.65	-6	12,946	-0.05%
2022/06/24	3	32.65	3	33.02	32.30	0	12,844	0.00%
2022/06/23	3	32.25	3	32.58	31.90	0	12,823	0.00%
2022/06/22	5	33.66	2	33.65	33.00	3	12,847	0.02%
2022/06/21	0	0.00	1	34.90	34.80	-1	12,780	-0.01%
2022/06/20	2	37.10	17	36.22	34.00	-15	12,761	-0.12%
2022/06/17	7	37.78	5	37.62	37.65	2	12,687	0.02%
2022/06/16	5	39.02	14	38.95	37.50	-9	12,707	-0.07%
2022/06/15	6	39.67	1	39.35	39.50	5	12,767	0.04%
2022/06/14	7	38.98	1	39.55	39.60	6	12,968	0.05%
2022/06/13	3	40.35	0	0.00	40.05	3	13,235	0.02%
2022/06/10	1	42.25	0	0.00	42.30	1	13,667	0.01%
2022/06/06	0	0.00	1	45.60	44.50	-1	17,329	-0.01%
2022/06/01	0	0.00	1	45.05	44.95	-1	17,605	-0.01%
2022/05/31	1.9	44.67	12	44.76	44.55	-10.1	17,930	-0.06%
2022/05/30	1	44.85	0	0.00	44.85	1	18,006	0.01%
2022/05/27	10	45.15	11	45.23	45.10	-1	18,173	-0.01%
2022/05/26	8	45.59	7	45.34	45.15	1	18,374	0.01%
2022/05/25	14	45.17	12	45.75	45.00	2	19,013	0.01%
2022/05/24	17	45.60	41	45.51	45.10	-24	19,477	-0.12%
2022/05/23	14	45.53	3	45.01	44.75	11	19,728	0.06%
2022/05/20	23	43.97	6	43.43	43.00	17	19,665	0.09%
2022/05/19	2	41.98	0	0.00	43.00	2	20,738	0.01%
2022/05/17	3	43.42	2	42.75	42.75	1	21,280	0.00%
2022/05/16	3	43.35	1	42.45	43.65	2	21,284	0.01%
2022/05/13	0	0.00	2	43.40	43.35	-2	21,195	-0.01%
2022/05/12	14	44.47	11	44.48	42.75	3	21,177	0.01%
2022/05/11	7	44.57	7	44.32	44.80	0	21,046	0.00%
2022/05/10	8	45.04	14	45.71	45.20	-6	21,060	-0.03%
2022/05/09	4	45.26	10.2	46.29	44.40	-6.2	20,835	-0.03%
2022/05/06	6	46.34	2	46.45	46.25	4	20,764	0.02%
2022/05/05	11	46.25	8	46.99	46.25	3	20,663	0.01%
2022/05/04	14.2	45.66	14	46.04	45.30	0.2	20,480	0.00%
2022/05/03	5.1	44.43	3	44.00	44.05	2.1	20,208	0.01%
2022/04/29	12.1	44.43	20	44.96	44.50	-7.9	20,137	-0.04%
2022/04/28	13	42.93	0	0.00	42.45	13	19,944	0.07%
2022/04/27	4	43.70	3	43.32	43.15	1	19,857	0.01%
2022/04/26	7	44.09	1	43.80	43.40	6	19,656	0.03%
2022/04/25	16	45.81	1	47.05	45.25	15	19,467	0.08%
2022/04/22	17	49.08	16.9	49.09	48.70	0.1	19,228	0.00%
2022/04/21	28	49.80	31.1	49.83	49.00	-3.1	18,969	-0.02%
2022/04/20	19	49.64	107	49.55	48.25	-88	18,197	-0.48%	大賣/
2022/04/19	21	47.61	23	47.04	47.25	-2	16,420	-0.01%
2022/04/18	19	45.93	20	45.98	45.40	-1	15,772	-0.01%
2022/04/15	19	45.99	19.1	45.71	45.60	-0.1	15,688	0.00%
2022/04/12	1	42.30	16	42.76	42.95	-15	15,396	-0.10%
2022/04/08	17.1	42.88	2	42.90	42.90	15.1	15,461	0.10%
2022/04/06	1	42.90	1	43.15	42.80	0	15,481	0.00%
2022/04/01	1	43.10	4	43.68	43.60	-3	15,596	-0.02%
2022/03/31	5	43.50	5	43.45	43.45	0	15,620	0.00%
2022/03/30	9	43.89	11	44.09	44.00	-2	15,630	-0.01%
2022/03/29	24	44.13	24	44.10	44.10	0	15,639	0.00%
2022/03/28	34	42.49	34	43.96	44.05	0	15,700	0.00%
2022/03/25	72	43.59	71	43.10	43.10	1	15,880	0.01%
2022/03/24	37	44.77	27	44.45	44.45	10	15,869	0.06%
2022/03/23	22	45.07	23	44.97	44.90	-1	16,004	-0.01%
2022/03/22	4	45.00	14	44.94	44.90	-10	16,094	-0.06%
2022/03/21	8	45.05	0	0.00	45.40	8	16,239	0.05%
2022/03/18	38	45.15	38	45.00	45.00	0	16,282	0.00%
2022/03/17	12	45.03	13	45.75	45.80	-1	16,302	-0.01%
2022/03/16	64	45.39	65	44.52	44.45	-1	16,384	-0.01%
2022/03/15	39.1	46.25	3.9	45.44	45.20	35.2	16,604	0.21%
2022/03/14	78	48.74	58.6	48.12	47.80	19.4	16,799	0.12%
2022/03/11	26	46.90	20	47.88	48.15	6	16,313	0.04%
2022/03/10	24.6	46.67	56.6	47.84	47.10	-32	15,460	-0.21%
2022/03/09	23	42.44	33	43.72	45.10	-10	14,030	-0.07%
2022/03/08	20	43.05	0	0.00	41.00	20	14,081	0.14%
2022/03/07	14	44.04	8	43.05	43.05	6	13,978	0.04%
2022/03/04	24	44.95	35	45.56	45.25	-11	13,893	-0.08%
2022/03/03	4	44.90	12	45.14	44.95	-8	13,591	-0.06%
2022/03/02	14	45.35	4	44.66	44.50	10	13,513	0.07%
2022/03/01	31	44.42	40	44.76	44.80	-9	13,411	-0.07%
2022/02/25	39.9	45.64	28	45.92	44.50	11.9	13,260	0.09%
2022/02/24	39	44.26	39	44.89	43.95	0	12,558	0.00%
2022/02/23	27	43.60	14	44.41	44.10	13	11,928	0.11%
2022/02/22	8	42.83	11	42.13	41.95	-3	11,487	-0.03%
2022/02/21	25	46.15	25	45.89	43.80	0	11,259	0.00%
2022/02/18	9	42.46	12.2	43.28	44.30	-3.2	10,238	-0.03%
2022/02/17	1	41.30	4	41.13	40.30	-3	9,889	-0.03%
2022/02/16	0	0.00	3.1	40.75	41.00	-3.1	9,903	-0.03%
2022/02/14	5	39.36	6.1	39.17	38.95	-1.1	10,035	-0.01%
2022/02/11	2	40.00	1.4	40.06	39.90	0.6	10,082	0.01%
2022/02/10	3	40.03	44.4	40.51	40.45	-41.4	10,322	-0.40%
2022/02/09	63	38.94	25	39.19	39.20	38	10,424	0.36%
2022/02/08	7.3	39.35	12.8	39.24	38.95	-5.5	10,534	-0.05%
2022/02/07	11	37.25	6	37.20	39.05	5	10,725	0.05%
2022/01/26	6.3	35.71	10	35.32	35.60	-3.7	11,122	-0.03%
2022/01/25	39.3	35.83	47.1	35.36	35.30	-7.8	11,231	-0.07%
2022/01/24	8.3	35.93	6	36.20	37.05	2.3	11,282	0.02%
2022/01/21	1.3	37.41	14	37.39	36.70	-12.7	11,408	-0.11%
2022/01/20	3.1	38.21	1	38.25	38.50	2.1	11,467	0.02%
2022/01/19	3.2	38.66	0	0.00	38.45	3.2	11,563	0.03%
2022/01/18	1	39.50	0	0.00	39.65	1	11,669	0.01%
2022/01/17	0.5	39.45	0	0.00	39.50	0.5	11,855	0.00%
2022/01/14	1	39.90	1	40.00	40.00	0	12,072	0.00%
2022/01/13	8	40.62	5	40.90	40.50	3	12,124	0.02%
2022/01/12	0	0.00	3	41.00	41.20	-3	12,267	-0.02%
2022/01/11	6	41.07	12	41.31	40.95	-6	12,517	-0.05%
2022/01/10	2	41.13	1	40.90	40.90	1	12,993	0.01%
2022/01/07	10	41.92	5	41.84	41.90	5	13,083	0.04%
2022/01/06	7	43.44	7	43.06	43.00	0	13,411	0.00%
2022/01/05	5.1	44.47	0	0.00	43.70	5.1	13,643	0.04%
2022/01/04	4	44.29	24	44.40	44.65	-20	13,686	-0.15%
2022/01/03	27	44.19	0	0.00	44.20	27	14,030	0.19%
2021/12/30	6	45.18	0	0.00	45.20	6	14,555	0.04%
2021/12/29	1	45.95	0.1	46.00	45.40	0.9	14,770	0.01%
2021/12/28	6	46.43	0	0.00	45.90	6	15,060	0.04%
2021/12/27	3	46.17	1	46.05	46.10	2	15,409	0.01%
2021/12/24	0.9	47.00	1	46.65	46.60	-0.1	15,659	0.00%
2021/12/23	1.1	47.21	0	0.00	46.85	1.1	16,080	0.01%
2021/12/22	12	48.19	12	47.92	47.60	0	16,309	0.00%
2021/12/21	1	48.10	3	48.30	48.30	-2	16,421	-0.01%
2021/12/20	4	46.93	1	46.85	46.70	3	16,321	0.02%
2021/12/17	6	46.58	5	47.86	46.45	1	16,507	0.01%
2021/12/16	0	0.00	5	46.82	46.40	-5	16,710	-0.03%
2021/12/15	0	0.00	1	46.95	46.75	-1	16,713	-0.01%
2021/12/14	6	45.78	5	45.21	44.70	1	16,837	0.01%
2021/12/13	6	47.48	0	0.00	47.00	6	17,025	0.04%
2021/12/10	11	48.54	2	48.43	48.15	9	17,372	0.05%
2021/12/09	29	51.31	2	51.10	51.00	27	17,736	0.15%
2021/12/08	14	50.02	35.5	49.98	50.20	-21.5	17,981	-0.12%
2021/12/07	12	45.37	3	44.60	45.80	9	17,768	0.05%
2021/12/03	8	43.40	22	44.49	43.25	-14	18,761	-0.07%
2021/12/02	5	43.43	6	44.08	44.05	-1	19,708	-0.01%
2021/12/01	21	42.01	20	42.48	42.45	1	19,899	0.01%
2021/11/30	10	41.40	4	42.10	42.70	6	20,658	0.03%
2021/11/29	1	40.75	0	0.00	40.75	1	21,644	0.00%
2021/11/26	48	42.28	50	41.24	41.20	-2	22,686	-0.01%
2021/11/24	0	0.00	9	43.79	43.60	-9	25,368	-0.04%
2021/11/23	0	0.00	4	42.95	42.50	-4	25,959	-0.02%
2021/11/19	0	0.00	1	42.40	42.40	-1	28,767	0.00%
2021/11/18	1	43.05	0	0.00	43.00	1	30,998	0.00%
2021/11/17	13	42.84	0	0.00	43.05	13	31,371	0.04%
2021/11/16	1	43.90	1	44.20	44.20	0	32,589	0.00%
2021/11/15	1	42.70	0	0.00	42.70	1	34,574	0.00%
2021/11/12	19	41.83	19	42.82	42.55	0	35,327	0.00%
2021/11/11	1	41.30	0	0.00	41.50	1	35,478	0.00%
2021/11/10	6	44.10	3	43.87	43.35	3	35,594	0.01%
2021/11/09	18	44.51	13	44.43	43.90	5	35,942	0.01%
2021/11/08	17	43.99	3	44.28	44.30	14	35,955	0.04%
2021/11/05	14	42.73	16	43.19	43.30	-2	36,121	-0.01%
2021/11/04	5	43.79	18	44.29	42.90	-13	36,514	-0.04%
2021/11/03	21	44.02	7	43.88	43.45	14	37,824	0.04%
2021/11/02	2.1	41.65	2	41.63	41.10	0.1	38,083	0.00%
2021/10/29	2	40.73	3	40.75	40.80	-1	38,187	0.00%
2021/10/28	10	40.60	13	40.70	40.20	-3	38,417	-0.01%
2021/10/27	33	40.90	34	40.66	40.65	-1	38,808	0.00%
2021/10/25	8	41.99	14	41.73	42.00	-6	40,330	-0.01%
2021/10/22	46	41.94	48	41.42	41.10	-2	40,941	0.00%
2021/10/20	33.2	44.12	31	43.20	43.20	2.2	41,449	0.01%
2021/10/19	22	44.77	8	44.18	44.10	14	41,844	0.03%
2021/10/18	8	44.38	19	44.03	45.65	-11	42,166	-0.03%
2021/10/15	14	44.00	13	44.23	44.30	1	42,403	0.00%
2021/10/14	12	44.32	4.3	45.11	44.20	7.7	42,793	0.02%
2021/10/13	1	44.85	0	0.00	43.50	1	42,883	0.00%
2021/10/12	14	45.69	14	46.12	45.90	0	44,043	0.00%
2021/10/08	16	48.81	20	48.50	48.70	-4	44,735	-0.01%
2021/10/07	26	48.87	20	48.74	48.50	6	45,111	0.01%
2021/10/06	2	46.18	1	47.25	45.00	1	45,156	0.00%
2021/10/05	11	47.00	19	47.43	47.85	-8	45,594	-0.02%
2021/10/04	24	50.53	16.3	50.27	47.00	7.8	46,100	0.02%
2021/10/01	7.7	53.99	14	55.54	53.00	-6.3	47,629	-0.01%
2021/09/30	19	57.03	21.1	56.80	58.40	-2.1	49,158	0.00%
2021/09/29	32	55.87	17	56.31	54.70	15	48,845	0.03%
2021/09/28	12	55.61	3.6	56.48	55.50	8.4	48,637	0.02%
2021/09/27	2	59.10	0.1	59.00	58.20	1.9	48,523	0.00%
2021/09/24	5	59.00	4	59.65	58.60	1	48,505	0.00%
2021/09/23	3.1	58.15	12	59.19	58.10	-8.9	48,309	-0.02%
2021/09/22	9	56.74	60	56.10	57.70	-51	48,010	-0.11%
2021/09/17	5	57.84	1	58.30	58.00	4	47,987	0.01%
2021/09/16	23	57.93	1	58.00	57.30	22	47,791	0.05%
2021/09/15	48	59.05	5	59.44	59.20	43	47,790	0.09%
2021/09/14	5	60.22	7	62.00	59.10	-2	47,320	0.00%
2021/09/13	20	61.98	24	62.15	61.50	-4	47,114	-0.01%
2021/09/10	7	60.36	13	60.23	59.80	-6	46,563	-0.01%
2021/09/09	5	59.32	21	59.66	59.90	-16	46,502	-0.03%
2021/09/08	29	58.21	30.2	57.73	60.30	-1.2	48,879	0.00%
2021/09/07	29	59.24	11	58.57	57.60	18	50,797	0.04%
2021/09/06	11	58.34	24	58.76	55.80	-13	52,497	-0.02%
2021/09/03	21	61.48	8	61.81	60.70	13	54,167	0.02%
2021/09/02	6	62.25	34	62.79	63.80	-28	54,218	-0.05%
2021/09/01	42	63.59	7	66.11	61.90	35	55,198	0.06%
2021/08/31	9.2	68.39	12	68.26	67.70	-2.8	54,516	-0.01%
2021/08/30	33	68.15	18.4	67.97	67.00	14.7	53,818	0.03%
2021/08/27	12	65.46	15	65.37	64.30	-3	52,661	-0.01%
2021/08/26	14	66.99	18.2	66.99	66.60	-4.2	52,777	-0.01%
2021/08/25	27.3	64.11	25	63.88	65.70	2.3	52,918	0.00%
2021/08/24	31.2	63.51	17	64.04	63.80	14.2	52,005	0.03%
2021/08/23	2	58.00	29	60.50	60.50	-27	50,543	-0.05%
2021/08/20	18	54.27	14	53.74	55.00	4	51,324	0.01%
2021/08/19	13	54.50	34	54.37	51.70	-21	51,051	-0.04%
2021/08/18	15	48.23	24	48.94	52.40	-9	50,007	-0.02%
2021/08/17	2	47.70	13	49.53	47.70	-11	50,557	-0.02%
2021/08/16	6	49.82	4	48.71	48.50	2	50,984	0.00%
2021/08/13	14	51.04	8	49.95	49.50	6	51,529	0.01%
2021/08/12	11	49.46	10	50.30	50.30	1	51,812	0.00%
2021/08/11	29	49.24	40	49.44	49.10	-11	52,430	-0.02%
2021/08/10	18	52.83	18	51.72	50.40	0	52,970	0.00%
2021/08/09	32.1	53.42	13	54.12	52.10	19.1	52,740	0.04%
2021/08/06	0	0.00	15.2	53.93	54.10	-15.2	51,535	-0.03%
2021/08/05	5.2	49.88	3	49.80	49.20	2.2	51,190	0.00%
2021/08/04	2.6	51.63	1	51.50	50.90	1.6	51,652	0.00%
2021/08/03	5.4	51.44	3	51.57	51.20	2.4	53,098	0.00%
2021/08/02	13	49.45	19	51.47	51.00	-6	53,338	-0.01%
2021/07/30	23	53.37	10	53.92	50.00	13	54,107	0.02%
2021/07/29	9	50.97	11.1	53.33	54.40	-2.1	53,367	0.00%
2021/07/28	36.1	46.46	38.1	48.50	49.50	-2	52,449	0.00%
2021/07/27	71	47.83	73	47.07	46.50	-2	51,673	0.00%
2021/07/26	6	50.27	6	51.98	49.30	0	51,299	0.00%
2021/07/23	5	53.00	9	52.24	53.50	-4	50,976	-0.01%
2021/07/22	55	50.23	59.3	49.85	49.85	-4.3	50,458	-0.01%
2021/07/21	41	55.96	47	53.74	51.70	-6	49,923	-0.01%
2021/07/20	16	54.61	8	54.39	56.40	8	49,293	0.02%
2021/07/19	7	55.90	6	56.50	55.10	1	48,920	0.00%
2021/07/16	30.5	57.48	25	56.79	55.00	5.5	48,672	0.01%
2021/07/15	18.1	54.03	25	54.28	55.90	-6.9	47,599	-0.01%
2021/07/14	22.2	52.23	23.3	51.45	50.90	-1.1	47,513	0.00%
2021/07/13	39	58.08	27.7	56.73	54.40	11.3	46,883	0.02%
2021/07/12	17	63.88	14	62.03	60.40	3	47,094	0.01%
2021/07/09	21	66.02	4.5	68.14	62.70	16.5	46,827	0.04%
2021/07/08	18.5	71.90	42	71.02	68.30	-23.5	47,679	-0.05%
2021/07/07	25.4	73.31	62.2	74.53	71.10	-36.8	46,134	-0.08%
2021/07/06	1.1	67.90	19	67.63	69.30	-18	44,771	-0.04%
2021/07/05	14.2	61.89	11	61.67	63.00	3.2	45,005	0.01%
2021/07/02	35	67.14	7	69.71	67.50	28	45,037	0.06%
2021/07/01	25.1	66.60	17.3	68.02	69.00	7.8	45,081	0.02%
2021/06/30	6	62.98	3	63.17	63.90	3	45,006	0.01%
2021/06/29	13.1	59.18	3	58.43	59.00	10.1	44,970	0.02%
2021/06/28	24	64.49	14.4	64.43	62.20	9.6	44,934	0.02%
2021/06/25	25.3	59.04	13	60.25	59.40	12.3	44,861	0.03%
2021/06/24	17	60.65	9.3	56.67	60.90	7.7	44,838	0.02%
2021/06/23	18	62.10	2.3	62.10	62.10	15.7	44,587	0.04%
2021/06/22	40.2	68.95	15.9	67.99	68.90	24.4	44,606	0.05%
2021/06/21	20	62.89	13	63.55	63.80	7	44,233	0.02%
2021/06/18	26.9	57.23	5	54.36	58.00	21.9	45,082	0.05%
2021/06/17	13.3	50.34	18.2	50.99	52.80	-5	45,290	-0.01%
2021/06/16	24.1	46.33	26	46.83	48.05	-1.9	42,907	0.00%
2021/06/15	32.1	41.45	15.1	42.17	43.70	17	40,585	0.04%
2021/06/11	20.1	37.57	54.7	38.82	39.75	-34.6	37,979	-0.09%
2021/06/10	31.1	36.00	24	35.64	36.15	7.1	36,106	0.02%
2021/06/09	37.1	37.61	47	37.86	36.60	-9.9	35,605	-0.03%
2021/06/08	15	35.45	20	36.76	36.90	-5	33,536	-0.01%
2021/06/07	21	35.19	24.1	34.28	33.55	-3.1	33,183	-0.01%
2021/06/04	21	37.84	30	37.19	35.45	-9	32,705	-0.03%
2021/06/03	25	38.76	10	39.05	38.30	15	32,180	0.05%
2021/06/02	35.2	37.59	44	38.40	37.70	-8.8	31,370	-0.03%
2021/06/01	13	35.86	4.1	36.19	36.60	8.9	29,844	0.03%
2021/05/31	28.1	36.89	23	36.95	35.20	5.1	29,322	0.02%
2021/05/28	29.1	35.95	36	36.91	36.25	-6.9	28,468	-0.02%
2021/05/27	27	35.72	19.2	36.44	35.55	7.8	27,260	0.03%
2021/05/26	29.2	33.62	47	34.51	34.70	-17.8	26,202	-0.07%
2021/05/25	35	33.84	55	34.89	33.00	-20	25,070	-0.08%
2021/05/24	25	31.49	16	32.92	33.25	9	23,739	0.04%
2021/05/21	32	28.93	37.1	29.45	30.25	-5.1	23,232	-0.02%
2021/05/20	21.1	28.87	4	28.85	27.50	17.1	22,566	0.08%
2021/05/19	27	27.98	11	27.62	27.90	16	22,070	0.07%
2021/05/18	25	26.24	30	26.43	26.95	-5	21,209	-0.02%
2021/05/17	2	25.23	10	25.32	25.20	-8	20,287	-0.04%
2021/05/14	27	29.26	41	28.45	27.95	-14	19,953	-0.07%
2021/05/13	26	31.25	24	31.28	31.05	2	19,467	0.01%
2021/05/12	26	36.79	26	36.21	34.45	0	19,082	0.00%
2021/05/11	30.1	37.04	44	38.37	38.25	-14	18,559	-0.08%
2021/05/10	27	33.94	30	35.08	35.55	-3	16,953	-0.02%
2021/05/07	22	30.28	60	31.75	32.35	-38	16,299	-0.23%
2021/05/06	7	29.14	6.5	29.26	29.45	0.5	15,030	0.00%
2021/05/05	4	26.90	4	27.93	28.15	0	14,974	0.00%
2021/05/04	46	26.27	2	26.20	26.10	44	14,922	0.29%
2021/05/03	22	29.83	9.1	30.61	29.00	13	14,944	0.09%
2021/04/29	1	27.90	3	27.82	29.00	-2	14,880	-0.01%
2021/04/28	3	27.88	6.6	28.63	28.30	-3.6	14,931	-0.02%
2021/04/27	14	28.74	7.1	28.74	28.85	7	14,965	0.05%
2021/04/26	6	28.37	1	26.65	28.85	5	14,986	0.03%
2021/04/23	17.1	27.22	17	27.05	27.00	0.1	14,973	0.00%
2021/04/22	46	32.11	6	34.83	30.00	40	15,665	0.26%
2021/04/21	22	32.76	0.4	33.30	33.30	21.6	15,530	0.14%
2021/04/20	32	29.83	51	29.06	30.30	-19	15,294	-0.12%
2021/04/19	11	27.07	6	27.09	27.55	5	14,488	0.03%
2021/04/16	28.1	23.87	42	24.73	25.05	-13.9	14,367	-0.10%
2021/04/15	39	23.17	10	22.73	22.80	29	13,506	0.21%
2021/04/14	42	22.50	17	22.80	23.00	25	13,125	0.19%
2021/04/13	2	20.90	10	21.18	21.65	-8	11,426	-0.07%
2021/04/12	10	19.84	14	20.01	19.70	-4	10,992	-0.04%
2021/04/09	34	19.22	48	18.62	18.80	-14	10,562	-0.13%
2021/04/08	5	19.67	29	19.63	19.65	-24	10,215	-0.23%
2021/04/07	0	0.00	17	18.65	19.35	-17	10,214	-0.17%
2021/04/06	0	0.00	121	18.00	18.10	-121	10,228	-1.18%	大賣/鉅額交易
2021/04/01	3	17.68	0.4	17.85	18.00	2.6	10,401	0.03%
2021/03/31	2	18.15	4	18.21	18.00	-2	10,538	-0.02%
2021/03/30	10	17.68	2	17.63	17.65	8	10,717	0.07%
2021/03/29	9	18.48	1	18.70	18.20	8	11,215	0.07%
2021/03/26	1.5	17.65	91	17.41	17.75	-89.5	11,431	-0.78%
2021/03/25	2	16.50	4	16.45	16.45	-2	11,419	-0.02%
2021/03/24	1	16.15	4	16.28	17.15	-3	11,581	-0.03%
2021/03/23	123	17.95	34	18.19	17.55	89	11,514	0.77%	大買/
2021/03/22	44	18.61	13	18.67	18.75	31	10,458	0.30%
2021/03/19	28	16.47	24	16.74	17.05	4	9,986	0.04%
2021/03/18	50	14.51	35	15.15	15.50	15	9,503	0.16%
2021/03/17	73	13.59	42	13.83	14.10	31	9,043	0.34%
2021/03/16	60	13.64	40	13.51	13.85	20	8,790	0.23%
2021/03/15	4	12.74	2	12.48	12.75	2	8,337	0.02%
2021/03/12	0	0.00	8	11.70	11.60	-8	8,069	-0.10%
2021/03/11	0	0.00	2	12.25	11.75	-2	8,026	-0.02%
2021/03/10	7	11.95	0	0.00	11.70	7	7,905	0.09%
2021/03/09	5	11.75	0	0.00	11.80	5	7,881	0.06%
2021/03/08	0	0.00	4	11.70	11.65	-4	7,835	-0.05%
2021/03/05	3	12.05	13	11.81	11.45	-10	7,790	-0.13%
2021/03/02	0	0.00	2	12.10	11.30	-2	7,715	-0.03%
2021/02/26	0	0.00	2	11.85	11.70	-2	7,669	-0.03%
2021/02/25	4	11.80	24	11.75	11.65	-20	7,613	-0.26%
2021/02/23	0	0.00	1	12.45	11.90	-1	7,470	-0.01%
2021/02/22	4	11.93	2	12.05	12.10	2	7,259	0.03%
2021/02/19	23	11.74	0	0.00	11.50	23	7,117	0.32%
2021/02/02	6	10.10	0	0.00	10.35	6	7,029	0.09%
2021/02/01	0	0.00	10	9.73	9.91	-10	6,936	-0.14%
2021/01/29	2	9.94	0	0.00	9.81	2	6,910	0.03%
2021/01/26	7	10.20	5	10.19	10.15	2	7,288	0.03%
2021/01/25	3	10.70	10	10.60	10.75	-7	7,238	-0.10%
2021/01/22	4	10.35	0	0.00	10.25	4	7,138	0.06%
2021/01/20	9	10.05	6	10.01	9.56	3	7,016	0.04%
2021/01/19	1	10.95	1	10.70	10.45	0	6,930	0.00%
2021/01/18	1	11.15	17	10.73	11.00	-16	6,890	-0.23%
2021/01/15	45	12.45	27	12.03	11.20	18	6,737	0.27%
2021/01/14	2	12.10	5	12.12	12.35	-3	5,819	-0.05%
2021/01/13	16	11.48	3	11.55	11.25	13	5,699	0.23%
2021/01/12	0	0.00	20	11.90	12.05	-20	5,508	-0.36%
2021/01/08	0	0.00	3	11.95	12.40	-3	5,448	-0.06%
2021/01/07	0	0.00	37	11.40	11.40	-37	5,419	-0.68%
2021/01/06	1	12.60	0	0.00	12.20	1	5,345	0.02%
2021/01/05	0	0.00	9.6	12.74	13.00	-9.6	5,299	-0.18%
2021/01/04	0	0.00	2	13.28	13.10	-2	5,336	-0.04%
2020/12/31	0	0.00	4	12.96	13.00	-4	5,289	-0.08%
2020/12/30	9	12.59	32	12.49	12.70	-23	5,236	-0.44%
2020/12/29	24	14.18	26	14.65	13.20	-2	5,090	-0.04%
2020/12/28	57	14.47	4	14.40	14.50	53	4,900	1.08%
2020/12/25	41	13.08	20	12.78	13.20	21	4,643	0.45%
2020/12/24	32	12.27	11.3	12.44	12.40	20.7	4,435	0.47%
2020/12/23	16	10.93	32	10.66	11.95	-16	4,179	-0.38%
2020/12/22	9	10.94	21	10.88	10.90	-12	3,646	-0.33%
2020/12/21	1	9.98	0	0.00	9.98	1	3,314	0.03%
2020/12/18	5	8.39	0	0.00	9.08	5	3,239	0.15%
2020/12/17	5	8.29	32	8.23	8.26	-27	3,017	-0.89%
2020/12/16	7	8.47	0	0.00	8.48	7	2,959	0.24%
2020/12/15	33	8.54	66	8.27	8.03	-33	2,864	-1.15%
2020/12/14	0	0.00	10	7.74	7.94	-10	2,668	-0.37%
2020/12/10	7	7.65	0	0.00	7.55	7	2,564	0.27%
2020/12/09	18	7.71	15	7.77	7.70	3	2,571	0.12%
2020/12/08	55	7.83	37	7.84	7.79	18	2,572	0.70%
2020/12/04	0	0.00	4	7.42	7.37	-4	2,501	-0.16%
2020/11/30	0	0.00	5	7.72	7.63	-5	2,732	-0.18%
2020/11/27	10	7.51	0	0.00	7.50	10	2,719	0.37%
2020/11/17	0	0.00	2	7.04	7.06	-2	2,791	-0.07%
2020/11/16	1	7.02	1	7.04	7.02	0	2,789	0.00%
2020/11/12	10	7.00	0	0.00	7.08	10	2,794	0.36%
2020/11/11	6	7.23	0	0.00	7.18	6	2,779	0.22%
2020/11/10	85	7.63	62	7.83	7.20	23	2,747	0.84%
2020/11/09	16	7.46	15	7.35	7.29	1	2,431	0.04%
2020/10/27	3	7.22	3	7.18	7.19	0	1,782	0.00%
2020/10/26	4	7.41	0	0.00	7.39	4	1,757	0.23%
2020/10/20	0	0.00	5	6.78	6.72	-5	1,672	-0.30%
2020/10/15	5	6.69	0	0.00	6.64	5	1,673	0.30%
2020/10/14	7	6.77	0	0.00	6.71	7	1,677	0.42%
2020/09/29	0.4	6.71	0	0.00	6.75	0.4	1,639	0.02%
2020/09/28	0	0.00	2	6.70	6.68	-2	1,653	-0.12%
2020/09/17	20	7.19	0	0.00	7.12	20	1,822	1.10%
2020/09/15	0	0.00	10	7.14	7.14	-10	1,822	-0.55%
2020/09/11	2	7.45	0	0.00	7.23	2	1,823	0.11%
2020/09/09	0	0.00	2	7.91	7.92	-2	1,807	-0.11%
2020/09/08	37	7.98	0	0.00	7.85	37	1,773	2.09%
2020/09/07	1	7.62	0	0.00	7.63	1	1,641	0.06%
2020/09/01	1	7.26	0	0.00	7.30	1	1,740	0.06%
2020/08/31	0	0.00	5	6.50	6.98	-5	1,627	-0.31%
2020/08/27	5	6.45	0	0.00	6.34	5	1,575	0.32%
2020/08/26	0	0.00	7	6.40	6.46	-7	1,574	-0.44%
2020/08/11	0	0.00	12	6.37	6.32	-12	1,502	-0.80%
2020/08/10	0	0.00	20	6.21	6.37	-20	1,493	-1.34%
2020/08/06	10	6.03	0	0.00	6.02	10	1,465	0.68%
2020/07/29	0	0.00	1	5.83	5.87	-1	1,474	-0.07%
2020/07/28	2	5.83	0	0.00	5.80	2	1,477	0.14%
2020/07/27	5	5.98	0	0.00	5.98	5	1,489	0.34%
2020/07/24	6	6.18	0	0.00	6.12	6	1,504	0.40%
2020/07/20	1	6.20	0	0.00	6.43	1	1,496	0.07%
2020/07/17	0	0.00	2	6.37	6.31	-2	1,487	-0.13%
2020/07/09	5	6.59	3	6.62	6.65	2	1,525	0.13%
2020/07/08	1	6.85	0	0.00	6.76	1	1,498	0.07%
2020/07/07	5	6.90	0	0.00	6.91	5	1,477	0.34%
2020/07/06	4	7.04	0	0.00	7.09	4	1,472	0.27%
2020/07/03	80	6.71	202	7.01	6.90	-122	1,429	-8.54%	大賣/鉅額交易
2020/07/02	54	6.58	0	0.00	6.60	54	1,250	4.32%
2020/07/01	13	6.66	5	6.70	6.49	8	1,236	0.65%
2020/06/29	59	6.39	0	0.00	6.33	59	1,200	4.91%
2020/06/24	0	0.00	10	6.55	6.52	-10	1,191	-0.84%
2020/06/23	20	6.44	0	0.00	6.61	20	1,181	1.69%
2020/06/22	3	6.55	0	0.00	6.55	3	1,161	0.26%
2020/06/18	0	0.00	1	6.68	6.54	-1	1,123	-0.09%
2020/06/17	1	6.53	1	6.60	6.53	0	1,107	0.00%
2020/06/16	2	6.30	0	0.00	6.31	2	1,060	0.19%
2020/06/12	0	0.00	17	6.28	6.21	-17	1,048	-1.62%
2020/06/11	0	0.00	21	6.08	6.13	-21	1,049	-2.00%
2020/06/10	1	6.43	0	0.00	6.40	1	1,019	0.10%
2020/06/09	0	0.00	4	6.54	6.55	-4	984	-0.41%
2020/06/08	23	6.19	5	6.33	6.34	18	853	2.11%
2020/06/05	5	5.60	5	5.56	5.77	0	761	0.00%
2020/06/04	0	0.00	3	5.25	5.25	-3	717	-0.42%
2020/06/03	0	0.00	2	5.21	5.20	-2	719	-0.28%
2020/06/02	5	5.15	5	5.22	5.15	0	712	0.00%
2020/06/01	5	5.14	0	0.00	5.16	5	702	0.71%
2020/05/27	5	5.04	0	0.00	5.04	5	678	0.74%
2020/05/26	1.3	5.02	0	0.00	5.03	1.3	669	0.19%
2020/05/25	0	4.95	0	0.00	5.05	0	661	0.01%
2020/05/22	0	0.00	10	5.04	5.04	-10	652	-1.53%
2020/05/21	0	0.00	10	5.07	5.06	-10	647	-1.54%
2020/05/20	10	5.04	10	5.01	5.00	0	633	0.00%
2020/05/19	10	5.05	0	0.00	5.00	10	625	1.60%
2020/05/15	5	5.18	0	0.00	5.20	5	579	0.86%
2020/05/12	6	5.62	0	0.00	5.60	6	563	1.06%
2020/05/11	0	0.00	6	5.67	5.65	-6	561	-1.07%
2020/05/07	10	5.59	0	0.00	5.60	10	550	1.82%
2020/05/06	7	5.66	0	0.00	5.68	7	547	1.28%
2020/05/05	4	5.76	0	0.00	5.78	4	547	0.73%
2020/04/29	4	5.60	0	0.00	5.70	4	541	0.74%
2020/04/28	0	0.00	20	5.35	5.38	-20	516	-3.87%
2020/04/27	22	5.18	0	0.00	5.24	22	510	4.31%
2020/04/17	15	5.57	50	5.42	5.48	-35	474	-7.38%
2020/04/15	35	5.54	0	0.00	5.51	35	452	7.73%
2020/04/13	10	4.99	10	4.97	4.97	0	412	0.00%
2020/04/10	0	0.00	0.7	5.02	5.04	-0.7	408	-0.16%
2020/04/08	0	0.00	0.2	4.62	4.72	-0.2	387	-0.04%
2020/03/24	0	0.00	3	4.34	4.36	-3	378	-0.79%
2020/03/19	0	0.00	4	4.63	4.63	-4	349	-1.14%
2020/03/13	0	0.00	0.7	5.76	5.99	-0.7	292	-0.22%
2020/03/06	12	6.91	0	0.00	6.85	12	250	4.79%
2020/02/24	0	0.00	2	6.87	6.92	-2	238	-0.84%
2020/02/04	0	6.92	0	0.00	6.95	0	222	0.00%
2019/11/29	20	8.40	0	0.00	8.45	20	146	13.61%
2019/08/02	0	0.00	0.2	9.22	9.29	-0.2	331	-0.05%
2019/02/27	0	0.00	19	10.32	10.40	-19	556	-3.42%
2019/02/25	0.2	10.40	0	0.00	10.40	0.2	566	0.04%
2019/01/28	10	7.35	0	0.00	7.35	10	532	1.88%
2018/12/24	0	0.00	8	7.42	7.42	-8	780	-1.02%
2018/12/22	8	7.59	0	0.00	7.59	8	775	1.03%
2018/12/18	8	7.54	8	7.65	7.58	0	725	0.00%
2018/12/06	0	0.00	3	7.36	7.36	-3	682	-0.44%
2018/11/28	67	7.52	64	7.45	7.66	3	660	0.45%
2018/11/22	0	0.00	5	7.21	7.20	-5	636	-0.79%
2018/11/21	5	7.25	0	0.00	7.26	5	631	0.79%
2018/10/22	25	8.22	0	0.00	8.18	25	823	3.04%
2018/10/19	0	0.00	25	8.32	8.24	-25	814	-3.07%
2018/10/18	30	8.15	30	8.08	8.42	0	760	0.00%
2018/10/15	10	7.75	0	0.00	8.00	10	698	1.43%
2018/08/22	20	8.04	0	0.00	8.06	20	885	2.26%
2018/07/25	1	7.64	0	0.00	7.48	1	829	0.12%
2018/07/24	0	0.00	1	7.60	7.58	-1	823	-0.12%
2018/06/22	2	7.62	0	0.00	7.48	2	918	0.22%
2018/05/22	1	7.65	0	0.00	7.48	1	1,150	0.09%
2018/03/31	0	0.00	2	7.28	7.25	-2	1,084	-0.18%
2018/03/26	2	7.40	0	0.00	7.40	2	987	0.20%
2018/02/06	2	8.56	2	8.35	8.56	0	548	0.00%
2018/01/16	2	9.25	0	0.00	9.25	2	528	0.38%
2018/01/08	0	0.00	1	9.48	9.53	-1	510	-0.20%
2018/01/04	5	9.31	0	0.00	9.30	5	485	1.03%
2018/01/03	0	0.00	1	9.61	9.31	-1	477	-0.21%
2018/01/02	0	0.00	1	9.58	9.54	-1	454	-0.22%