四維航 (5608)-群益金鼎-市府券商分點個股進出

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
19.00
漲跌
▼0.30
漲幅
-1.55%
成交量
1,648張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-市府券商分點個股進出

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-市府券商分點個股進出
群益金鼎-市府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
2024/11/21	1	19.30	1	19.05	19.30	0	1,824	0.00%
2024/11/19	2	19.20	0	0.00	19.20	2	1,760	0.11%
2024/11/13	0	0.00	2	18.90	18.80	-2	1,705	-0.12%
2024/11/12	8	19.11	8	18.91	18.80	0	1,659	0.00%
2024/11/11	2	18.45	0	0.00	18.30	2	1,565	0.13%
2024/11/01	1	18.10	2	17.55	18.10	-1	1,709	-0.06%
2024/10/24	0	0.00	2	17.85	17.75	-2	1,742	-0.11%
2024/10/15	0	0.00	1	17.85	17.80	-1	1,875	-0.05%
2024/10/14	1	17.85	0	0.00	17.90	1	1,900	0.05%
2024/10/07	1	18.15	0	0.00	18.15	1	2,046	0.05%
2024/10/04	1	18.40	9	18.38	18.35	-8	2,137	-0.37%
2024/09/30	2	19.35	4	19.48	19.00	-2	2,182	-0.09%
2024/09/27	11	19.30	2	19.10	19.35	9	2,176	0.41%
2024/09/26	1	18.35	1	18.00	18.00	0	2,080	0.00%
2024/09/25	0	0.00	2	18.30	18.25	-2	2,074	-0.10%
2024/09/24	2	18.25	0	0.00	18.20	2	2,055	0.10%
2024/09/06	0	0.00	1	17.20	17.20	-1	2,616	-0.04%
2024/09/05	4	17.25	3	17.45	17.20	1	3,001	0.03%
2024/08/30	0	0.00	1	18.25	18.25	-1	4,501	-0.02%
2024/08/27	2	18.55	0	0.00	18.35	2	4,980	0.04%
2024/08/26	0	0.00	2	18.58	18.50	-2	5,268	-0.04%
2024/08/09	1	17.90	0	0.00	17.75	1	7,556	0.01%
2024/08/06	0	0.00	2	17.00	17.00	-2	8,793	-0.02%
2024/08/02	1	18.85	1	19.00	18.85	0	9,122	0.00%
2024/07/30	0	18.90	0	0.00	19.10	0	9,205	0.00%
2024/07/18	1	19.85	0	0.00	19.80	1	9,483	0.01%
2024/07/09	2	19.98	0	0.00	20.00	2	9,601	0.02%
2024/07/08	2	20.30	0	0.00	20.55	2	9,615	0.02%
2024/07/05	1	21.35	0	0.00	21.35	1	9,522	0.01%
2024/07/03	11	22.26	16	22.19	22.25	-5	9,433	-0.05%
2024/06/27	0	0.00	1	21.30	21.05	-1	9,152	-0.01%
2024/06/20	1	21.15	0	0.00	21.15	1	9,020	0.01%
2024/06/14	0	0.00	2	21.30	21.30	-2	8,865	-0.02%
2024/06/13	17	20.67	15	20.90	20.70	2	8,797	0.02%
2024/06/12	3	22.23	6	20.91	20.55	-3	8,707	-0.03%
2024/06/11	7	24.05	24	22.69	22.60	-17	8,327	-0.20%
2024/06/06	4	24.16	9	24.43	24.20	-5	7,763	-0.06%
2024/06/05	17	23.66	15	23.77	24.15	2	7,248	0.03%
2024/06/04	3	22.53	3	22.52	22.45	0	6,881	0.00%
2024/05/31	2	23.65	0	24.05	23.15	2	6,685	0.03%
2024/05/30	10	23.64	5	23.45	23.45	5	6,477	0.08%
2024/05/29	16.5	24.20	16	23.69	23.60	0.5	6,203	0.01%
2024/05/28	5	23.43	2	23.90	23.65	3	5,445	0.06%
2024/05/27	2	21.55	1	21.85	21.80	1	4,830	0.02%
2024/05/22	19	21.09	0	0.00	21.15	19	4,666	0.41%
2024/05/15	19	22.64	20	22.13	21.70	-1	4,428	-0.02%
2024/05/14	4	21.94	3	22.07	22.00	1	4,119	0.02%
2024/05/13	4	21.49	2	21.75	21.35	2	3,602	0.06%
2024/05/10	2	20.58	2	20.85	20.75	0	3,189	0.00%
2024/05/09	1.5	20.43	1	20.35	20.30	0.5	2,889	0.02%
2024/05/08	8	20.66	24	20.72	19.85	-16	2,730	-0.59%
2024/05/07	0	0.00	2	19.68	19.70	-2	2,422	-0.08%
2024/05/02	6	19.78	1	19.80	19.70	5	2,310	0.22%
2024/04/30	16	20.08	20	20.05	20.10	-4	2,282	-0.18%
2024/04/22	0	18.75	0	0.00	18.55	0	2,014	0.00%
2024/04/19	10	18.73	69	19.10	18.55	-59	1,982	-2.98%
2024/04/11	0	0.00	2	18.65	18.65	-2	1,996	-0.10%
2024/04/09	80	18.76	0	0.00	18.65	80	2,212	3.62%
2024/04/02	2	18.50	0	0.00	18.45	2	2,310	0.09%
2024/03/29	0	0.00	1	18.40	18.45	-1	2,439	-0.04%
2024/03/28	0	0.00	3	18.45	18.40	-3	2,567	-0.12%
2024/03/25	0	0.00	1	19.00	19.05	-1	2,837	-0.04%
2024/03/22	2	18.90	2	19.05	19.05	0	2,906	0.00%
2024/03/21	0	0.00	3	19.05	19.05	-3	3,085	-0.10%
2024/03/20	7	19.36	0	0.00	19.05	7	3,121	0.22%
2024/03/13	0	0.00	1	19.40	19.40	-1	3,451	-0.03%
2024/03/05	1	19.95	0	0.00	20.10	1	6,441	0.02%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/02/23	1	19.85	2	19.83	19.65	-1	7,108	-0.01%
2024/02/21	1	20.10	0	0.00	20.05	1	7,042	0.01%
2024/02/19	1	19.45	0	0.00	19.40	1	6,946	0.01%
2024/02/16	4	19.29	0	0.00	19.20	4	6,943	0.06%
2024/02/05	2	18.85	0	0.00	18.85	2	6,951	0.03%
2024/01/26	2	19.55	0	0.00	19.35	2	6,923	0.03%
2024/01/25	0	0.00	2	19.45	19.40	-2	6,925	-0.03%
2024/01/11	3	19.80	0	0.00	19.90	3	6,897	0.04%
2024/01/08	1	21.15	0	0.00	21.30	1	6,839	0.01%
2023/12/26	0	20.95	0	0.00	20.95	0	6,427	0.00%
2023/12/22	0	0.00	1	22.00	21.90	-1	6,274	-0.02%
2023/12/21	2	22.15	1	22.10	22.10	1	6,181	0.02%
2023/12/20	0	0.00	10	21.25	21.45	-10	6,018	-0.17%
2023/12/19	0	0.00	1	21.55	21.40	-1	5,989	-0.02%
2023/12/18	2	21.40	0	0.00	21.70	2	5,966	0.03%
2023/12/15	1	21.25	0	0.00	21.25	1	5,984	0.02%
2023/12/14	3	21.28	2	21.10	21.10	1	6,033	0.02%
2023/12/11	2	21.90	0	0.00	22.00	2	6,362	0.03%
2023/12/07	2	22.70	2	22.50	22.50	0	6,127	0.00%
2023/12/06	1	23.80	10	23.24	23.55	-9	5,917	-0.15%
2023/12/05	81	24.29	76.5	24.65	24.00	4.5	5,593	0.08%
2023/12/04	11.5	22.68	39	23.33	23.35	-27.5	4,171	-0.66%
2023/12/01	3	21.03	2	20.85	21.25	1	3,637	0.03%
2023/11/30	3	20.10	2	20.25	19.95	1	3,249	0.03%
2023/11/13	10	17.35	0	0.00	17.30	10	3,343	0.30%
2023/11/09	0	17.85	0	0.00	17.75	0	3,359	0.00%
2023/10/19	0	18.80	0	0.00	18.80	0	3,831	0.00%
2023/10/06	0	0.00	0.1	19.60	19.60	-0.1	3,913	0.00%
2023/09/20	0	0.00	30	21.20	20.45	-30	3,869	-0.78%
2023/09/15	1	20.95	51	20.69	20.55	-50	3,512	-1.42%
2023/09/01	0	0.00	2	19.10	19.05	-2	3,170	-0.06%
2023/08/22	1	20.40	0	0.00	20.45	1	3,054	0.03%
2023/08/21	13	20.75	13	20.42	20.10	0	2,924	0.00%
2023/08/18	0	0.00	15	19.10	20.40	-15	2,443	-0.61%
2023/08/17	10	18.30	25	18.41	18.55	-15	2,310	-0.65%
2023/08/16	10	18.00	5	18.05	18.00	5	2,295	0.22%
2023/08/15	0	0.00	15	17.88	18.15	-15	2,295	-0.65%
2023/08/14	120	17.78	0	0.00	17.55	120	2,277	5.27%	大買/鉅額交易
2023/08/11	45	17.79	45	18.11	18.10	0	2,244	0.00%
2023/08/10	0	0.00	120	18.78	18.70	-120	2,124	-5.65%	大賣/鉅額交易
2023/08/09	3	18.85	0	0.00	18.85	3	2,121	0.14%
2023/08/07	3	19.20	0	0.00	19.25	3	2,122	0.14%
2023/08/02	9	19.52	3	19.45	19.40	6	2,161	0.28%
2023/08/01	3	19.65	20	19.71	19.75	-17	2,201	-0.77%
2023/07/31	3	19.55	0	0.00	19.55	3	2,185	0.14%
2023/07/28	3	20.15	0	0.00	20.00	3	2,149	0.14%
2023/07/27	10	19.80	0	0.00	19.70	10	2,062	0.48%
2023/07/21	2	20.25	0	0.00	19.80	2	1,997	0.10%
2023/07/13	0	0.00	10	22.20	21.70	-10	2,005	-0.50%
2023/07/10	0	0.00	5	23.00	22.75	-5	2,026	-0.25%
2023/06/28	1	22.65	0	0.00	22.60	1	2,201	0.05%
2023/06/20	0	0.00	5	23.35	23.35	-5	2,467	-0.20%
2023/06/14	3	23.70	0	0.00	23.65	3	2,633	0.11%
2023/06/12	0	0.00	1	23.15	23.15	-1	3,031	-0.03%
2023/06/08	17	23.74	0	0.00	23.55	17	3,264	0.52%
2023/06/06	0	0.00	35	23.27	23.15	-35	3,690	-0.95%
2023/06/05	35	23.12	0	0.00	23.00	35	3,938	0.89%
2023/05/31	1	23.05	1	22.90	22.90	0	5,086	0.00%
2023/05/29	0	0.00	1	23.15	23.10	-1	6,939	-0.01%
2023/05/16	0	0.00	20	23.80	23.75	-20	8,744	-0.23%
2023/05/09	2	23.60	2	23.40	23.30	0	8,828	0.00%
2023/05/08	40	23.55	20	23.50	23.40	20	8,844	0.23%
2023/04/21	20	26.30	0	0.00	25.50	20	9,128	0.22%
2023/04/19	0	0.00	30	26.80	26.35	-30	9,142	-0.33%
2023/04/17	23	27.25	32	27.22	27.30	-9	9,142	-0.10%
2023/04/06	30	26.65	0	0.00	26.60	30	9,454	0.32%
2023/03/22	0	0.00	1	27.15	27.10	-1	11,652	-0.01%
2023/03/16	50	27.55	4	27.40	27.20	46	11,863	0.39%
2023/03/15	37	28.99	0	0.00	28.10	37	11,814	0.31%
2023/03/09	2	29.68	3	29.40	29.45	-1	11,772	-0.01%
2023/03/08	4	29.25	1	29.80	29.20	3	11,774	0.03%
2023/03/07	1	30.45	1	30.35	30.15	0	11,672	0.00%
2023/03/06	39	30.05	35	30.32	30.50	4	11,831	0.03%
2023/03/03	3	30.63	42	30.27	30.80	-39	11,762	-0.33%
2023/03/02	35	29.46	40	29.66	29.70	-5	11,512	-0.04%
2023/03/01	30	28.96	12.1	29.21	28.40	17.9	10,692	0.17%
2023/02/24	44	27.52	69	27.70	28.60	-25	9,782	-0.26%
2023/02/23	5	25.85	5.4	26.18	26.10	-0.4	8,677	0.00%
2023/02/22	26	24.80	0	0.00	24.60	26	8,298	0.31%
2023/02/21	1	24.10	1	24.40	24.35	0	8,256	0.00%
2023/02/17	0	0.00	2	23.75	23.70	-2	8,808	-0.02%
2023/02/16	0.1	23.95	0	0.00	23.80	0.1	9,135	0.00%
2023/02/13	0	0.00	20	23.73	23.35	-20	9,331	-0.21%
2023/02/03	0.3	25.60	0	0.00	25.25	0.3	9,994	0.00%
2023/02/01	0	0.00	17	25.21	25.05	-17	9,828	-0.17%
2023/01/31	0	0.00	23	24.95	24.95	-23	9,801	-0.23%
2023/01/17	40	24.64	10	24.60	24.65	30	9,777	0.31%
2023/01/06	1	24.20	0	0.00	24.20	1	9,808	0.01%
2023/01/04	10	24.40	3	24.50	24.35	7	9,848	0.07%
2022/12/30	1	25.25	0	0.00	25.10	1	9,835	0.01%
2022/12/28	0	0.00	1	25.35	25.05	-1	9,954	-0.01%
2022/12/23	1	26.30	1	26.55	26.45	0	9,782	0.00%
2022/12/22	3	27.10	5	27.33	26.65	-2	9,662	-0.02%
2022/12/21	6	25.84	5	26.30	26.25	1	8,896	0.01%
2022/12/20	1	25.50	3.1	26.13	25.45	-2.1	8,722	-0.02%
2022/12/19	5	25.55	1	26.59	25.35	4	8,595	0.05%
2022/12/16	2.1	26.52	15	26.17	26.25	-12.9	8,458	-0.15%
2022/12/15	4	25.85	10	25.25	25.65	-6	8,039	-0.07%
2022/12/14	11	24.87	0	0.00	24.70	11	8,006	0.14%
2022/12/13	0	0.00	0.1	25.75	25.60	-0.1	7,850	0.00%
2022/12/09	7	25.63	0	0.00	26.00	7	7,872	0.09%
2022/12/07	1	25.45	64	25.48	25.10	-63	7,959	-0.79%
2022/12/06	0	0.00	39	25.59	25.15	-39	7,863	-0.50%
2022/12/05	11	25.65	5	25.95	25.60	6	7,800	0.08%
2022/12/02	27	25.86	5	25.90	25.80	22	7,704	0.29%
2022/12/01	10	26.22	3	26.58	26.15	7	7,618	0.09%
2022/11/30	74	25.22	9.1	25.17	25.10	64.9	7,320	0.89%
2022/11/28	1	24.80	0	0.00	24.80	1	7,178	0.01%
2022/11/25	8	25.09	4	25.09	24.80	4	6,882	0.06%
2022/11/24	7	23.96	3	24.03	23.95	4	6,605	0.06%
2022/11/18	5	24.65	21	24.63	24.20	-16	6,163	-0.26%
2022/11/17	20	25.25	0	0.00	25.00	20	6,069	0.33%
2022/11/16	0	0.00	3	25.15	24.95	-3	6,012	-0.05%
2022/11/15	22	24.95	23	25.20	24.95	-1	5,867	-0.02%
2022/11/14	3	24.22	0	0.00	24.50	3	5,499	0.05%
2022/11/11	0	0.00	7	23.35	22.90	-7	5,274	-0.13%
2022/11/09	0	0.00	1	23.30	23.35	-1	5,225	-0.02%
2022/11/07	3	22.85	4	23.30	23.50	-1	5,072	-0.02%
2022/11/04	3	22.40	2	22.20	22.10	1	4,849	0.02%
2022/11/01	0	0.00	2	22.05	22.00	-2	4,681	-0.04%
2022/10/31	5	23.30	0	0.00	22.95	5	4,593	0.11%
2022/10/27	1	23.90	1	24.10	24.25	0	4,627	0.00%
2022/10/24	1	24.80	0	0.00	24.80	1	4,708	0.02%
2022/10/19	0	0.00	20	24.78	24.85	-20	4,701	-0.43%
2022/10/17	2	24.30	2	24.35	24.65	0	4,804	0.00%
2022/10/13	2	24.90	6	24.89	24.10	-4	4,966	-0.08%
2022/10/07	0	0.00	1	28.25	28.20	-1	5,016	-0.02%
2022/10/06	4	28.13	6	27.55	28.20	-2	5,012	-0.04%
2022/10/05	8	27.89	0	0.00	27.80	8	4,976	0.16%
2022/10/04	3	26.35	3	26.30	27.05	0	4,909	0.00%
2022/09/30	1	23.80	0	0.00	24.45	1	4,871	0.02%
2022/09/28	17	24.38	20	24.60	24.10	-3	4,936	-0.06%
2022/09/26	6	26.97	0	0.00	26.60	6	4,929	0.12%
2022/09/23	7	28.90	0	0.00	28.65	7	4,933	0.14%
2022/09/22	1	28.35	2	28.38	28.15	-1	4,893	-0.02%
2022/09/21	0	0.00	1	28.75	28.30	-1	4,823	-0.02%
2022/09/19	0	0.00	2	27.60	27.40	-2	4,889	-0.04%
2022/09/16	3	29.00	2	28.80	29.00	1	4,918	0.02%
2022/09/15	12	28.18	4	28.23	28.40	8	4,890	0.16%
2022/09/14	3	27.20	12	26.60	27.15	-9	4,792	-0.19%
2022/09/13	1	26.95	0	0.00	26.70	1	4,781	0.02%
2022/09/07	2	26.65	0	0.00	26.90	2	4,965	0.04%
2022/09/06	20	27.20	0	0.00	27.15	20	4,974	0.40%
2022/09/05	3	26.85	4	26.18	26.10	-1	4,966	-0.02%
2022/09/02	7	27.38	0	0.00	26.20	7	5,028	0.14%
2022/08/29	15	28.60	16	28.60	28.30	-1	5,086	-0.02%
2022/08/18	13	32.40	0	0.00	32.35	13	5,535	0.23%
2022/08/11	0	0.00	1	31.45	31.30	-1	6,388	-0.02%
2022/08/02	0	0.00	2	30.83	30.70	-2	7,204	-0.03%
2022/08/01	1	31.30	0	0.00	31.90	1	7,446	0.01%
2022/07/21	2	32.35	0	0.00	32.25	2	8,824	0.02%
2022/07/19	6	32.75	18	33.37	33.30	-12	9,059	-0.13%
2022/07/18	12	32.17	0	0.00	31.95	12	9,250	0.13%
2022/07/08	2	32.60	0	0.00	32.75	2	13,146	0.02%
2022/07/07	1	31.35	1.2	31.07	31.60	-0.2	13,115	0.00%
2022/07/05	0.2	31.05	1	30.95	31.55	-0.9	13,081	-0.01%
2022/07/04	0	0.00	10	30.20	30.20	-10	13,091	-0.08%
2022/07/01	1	29.90	0	0.00	29.30	1	13,082	0.01%
2022/06/30	0	0.00	7	32.00	31.45	-7	13,010	-0.05%
2022/06/29	0	0.00	1	32.60	32.75	-1	12,971	-0.01%
2022/06/28	1	33.80	1	33.55	33.80	0	12,960	0.00%
2022/06/27	2	34.58	42	34.43	34.65	-40	12,946	-0.31%
2022/06/24	9	32.77	14.6	32.83	32.30	-5.6	12,844	-0.04%
2022/06/23	5	32.67	5	32.93	31.90	0	12,823	0.00%
2022/06/22	3	33.90	23	33.44	33.00	-20	12,847	-0.16%
2022/06/21	13	34.45	14	34.85	34.80	-1	12,780	-0.01%
2022/06/20	24	36.68	8	34.82	34.00	16	12,761	0.13%
2022/06/17	4	37.26	4	37.98	37.65	0	12,687	0.00%
2022/06/16	20	38.51	4	39.01	37.50	16	12,707	0.13%
2022/06/14	22	39.21	12	39.54	39.60	10	12,968	0.08%
2022/06/13	30	40.27	0	0.00	40.05	30	13,235	0.23%
2022/06/10	0	0.00	2	42.15	42.30	-2	13,667	-0.01%
2022/06/09	7	43.10	4	43.13	43.10	3	14,312	0.02%
2022/06/06	1	45.70	1	44.50	44.50	0	17,329	0.00%
2022/06/02	1	44.90	1	45.20	44.95	0	17,409	0.00%
2022/06/01	5	44.80	19	44.91	44.95	-14	17,605	-0.08%
2022/05/31	15	44.56	1	45.45	44.55	14	17,930	0.08%
2022/05/30	1	45.00	0	0.00	44.85	1	18,006	0.01%
2022/05/26	1	44.85	0	0.00	45.15	1	18,374	0.01%
2022/05/25	3	45.37	3	45.60	45.00	0	19,013	0.00%
2022/05/24	10	45.66	11	45.57	45.10	-1	19,477	-0.01%
2022/05/23	3	45.63	15	45.79	44.75	-12	19,728	-0.06%
2022/05/19	1	42.30	2	42.45	43.00	-1	20,738	0.00%
2022/05/18	0	0.00	6	43.43	43.35	-6	21,265	-0.03%
2022/05/17	0	0.00	1	42.75	42.75	-1	21,280	0.00%
2022/05/16	3	42.38	2	42.40	43.65	1	21,284	0.00%
2022/05/13	0	0.00	1	43.60	43.35	-1	21,195	0.00%
2022/05/12	16	44.40	12	44.26	42.75	4	21,177	0.02%
2022/05/11	27	44.41	16	45.10	44.80	11	21,046	0.05%
2022/05/10	34	45.21	26	45.54	45.20	8	21,060	0.04%
2022/05/09	2	44.65	2	46.70	44.40	0	20,835	0.00%
2022/05/06	12	46.07	9	46.44	46.25	3	20,764	0.01%
2022/05/05	3	46.07	3	45.95	46.25	0	20,663	0.00%
2022/05/04	5	45.44	14	45.35	45.30	-9	20,480	-0.04%
2022/05/03	2.3	44.08	2	43.73	44.05	0.3	20,208	0.00%
2022/04/29	5	44.62	7	44.89	44.50	-2	20,137	-0.01%
2022/04/28	4	43.21	4	43.28	42.45	0	19,944	0.00%
2022/04/27	6	43.43	3	43.53	43.15	3	19,857	0.02%
2022/04/26	3	44.47	3	45.10	43.40	0	19,656	0.00%
2022/04/25	1.8	46.31	0	0.00	45.25	1.8	19,467	0.01%
2022/04/22	6	49.00	1	49.65	48.70	5	19,228	0.03%
2022/04/21	10	49.46	8.4	49.22	49.00	1.6	18,969	0.01%
2022/04/20	55	49.18	50	49.36	48.25	5	18,197	0.03%
2022/04/19	3	47.87	13	47.72	47.25	-10	16,420	-0.06%
2022/04/18	11.3	46.19	9	45.96	45.40	2.3	15,772	0.01%
2022/04/15	62	46.55	84.1	46.06	45.60	-22.1	15,688	-0.14%
2022/04/14	0	0.00	3	44.10	44.10	-3	15,270	-0.02%
2022/04/12	2	42.15	7	42.64	42.95	-5	15,396	-0.03%
2022/04/11	1	43.00	4	42.90	42.65	-3	15,414	-0.02%
2022/04/07	14	42.05	0	0.00	41.00	14	15,455	0.09%
2022/04/01	0	43.25	1	43.35	43.60	-1	15,596	-0.01%
2022/03/31	7	43.70	6	43.50	43.45	1	15,620	0.01%
2022/03/29	12	44.21	8	44.39	44.10	4	15,639	0.03%
2022/03/28	8	44.01	10	43.30	44.05	-2	15,700	-0.01%
2022/03/25	10	43.40	3	43.10	43.10	7	15,880	0.04%
2022/03/23	7	45.16	6	45.32	44.90	1	16,004	0.01%
2022/03/22	3	45.13	0	0.00	44.90	3	16,094	0.02%
2022/03/21	17	45.35	17	45.12	45.40	0	16,239	0.00%
2022/03/18	7	45.16	7	44.91	45.00	0	16,282	0.00%
2022/03/17	11	45.11	12	45.23	45.80	-1	16,302	-0.01%
2022/03/16	31	45.57	30	45.76	44.45	1	16,384	0.01%
2022/03/15	25	46.42	21	45.58	45.20	4	16,604	0.02%
2022/03/14	14	48.57	20	48.59	47.80	-6	16,799	-0.04%
2022/03/11	77	47.71	93	48.02	48.15	-16	16,313	-0.10%
2022/03/10	122	47.33	90	47.99	47.10	32	15,460	0.21%	大買/
2022/03/09	7	43.11	61	44.88	45.10	-54	14,030	-0.38%
2022/03/08	3	41.55	8	42.49	41.00	-5	14,081	-0.04%
2022/03/07	7	43.91	7	43.19	43.05	0	13,978	0.00%
2022/03/04	14	45.69	20.2	45.60	45.25	-6.2	13,893	-0.04%
2022/03/03	0.2	45.20	1	44.85	44.95	-0.8	13,591	-0.01%
2022/03/02	21	44.95	19	45.09	44.50	2	13,513	0.01%
2022/03/01	8	44.64	7	45.01	44.80	1	13,411	0.01%
2022/02/25	28	45.04	29	45.84	44.50	-1	13,260	-0.01%
2022/02/24	146	44.20	154	44.17	43.95	-8	12,558	-0.06%	大買/大賣/
2022/02/23	18	43.86	20	44.16	44.10	-2	11,928	-0.02%
2022/02/22	53	42.89	62	43.77	41.95	-9	11,487	-0.08%
2022/02/21	60	45.92	65	46.19	43.80	-5	11,259	-0.04%
2022/02/18	16.2	43.09	36	42.36	44.30	-19.9	10,238	-0.19%
2022/02/17	53	41.13	54	41.08	40.30	-1	9,889	-0.01%
2022/02/15	9	39.98	5	39.67	39.70	4	9,942	0.04%
2022/02/14	1	40.05	0	0.00	38.95	1	10,035	0.01%
2022/02/10	2	40.15	4	40.38	40.45	-2	10,322	-0.02%
2022/02/09	1	39.20	0	0.00	39.20	1	10,424	0.01%
2022/02/08	28	38.92	44	39.10	38.95	-16	10,534	-0.15%
2022/02/07	10	36.95	127	37.55	39.05	-117	10,725	-1.09%	大賣/鉅額交易
2022/01/26	2	35.30	17	35.86	35.60	-15	11,122	-0.13%
2022/01/25	11	35.51	1	35.30	35.30	10	11,231	0.09%
2022/01/24	0	0.00	15	35.71	37.05	-15	11,282	-0.13%
2022/01/21	20	37.16	0	0.00	36.70	20	11,408	0.18%
2022/01/20	3	38.18	0	0.00	38.50	3	11,467	0.03%
2022/01/19	15	38.91	0	0.00	38.45	15	11,563	0.13%
2022/01/18	59	39.56	10	39.90	39.65	49	11,669	0.42%
2022/01/17	9	39.36	0	0.00	39.50	9	11,855	0.08%
2022/01/14	8	39.75	110	40.14	40.00	-102	12,072	-0.84%	大賣/鉅額交易
2022/01/13	2	40.60	0	0.00	40.50	2	12,124	0.02%
2022/01/12	24	40.41	16	40.89	41.20	8	12,267	0.07%
2022/01/11	4	40.91	6	41.71	40.95	-2	12,517	-0.02%
2022/01/10	20	40.88	1	40.80	40.90	19	12,993	0.15%
2022/01/07	18	42.07	0	0.00	41.90	18	13,083	0.14%
2022/01/06	1	42.90	0	0.00	43.00	1	13,411	0.01%
2022/01/05	10	44.36	2	44.18	43.70	8	13,643	0.06%
2022/01/03	21	43.93	0	0.00	44.20	21	14,030	0.15%
2021/12/30	0	0.00	1	45.00	45.20	-1	14,555	-0.01%
2021/12/29	1	45.20	0	0.00	45.40	1	14,770	0.01%
2021/12/28	11	46.92	0	0.00	45.90	11	15,060	0.07%
2021/12/27	0	0.00	7	46.08	46.10	-7	15,409	-0.05%
2021/12/23	6	47.67	0	0.00	46.85	6	16,080	0.04%
2021/12/22	28	47.72	0	0.00	47.60	28	16,309	0.17%
2021/12/21	12	46.39	12	48.03	48.30	0	16,421	0.00%
2021/12/20	5	47.25	5	47.10	46.70	0	16,321	0.00%
2021/12/17	3	47.53	2	48.05	46.45	1	16,507	0.01%
2021/12/16	62	46.92	2	47.25	46.40	60	16,710	0.36%
2021/12/15	2	46.18	8	45.51	46.75	-6	16,713	-0.04%
2021/12/14	13	47.04	16	45.90	44.70	-3	16,837	-0.02%
2021/12/13	10	47.65	0	0.00	47.00	10	17,025	0.06%
2021/12/10	23	48.67	5	49.20	48.15	18	17,372	0.10%
2021/12/09	28.2	51.36	14	51.73	51.00	14.2	17,736	0.08%
2021/12/08	21	49.97	61	50.26	50.20	-40	17,981	-0.22%
2021/12/07	12	44.58	13	45.02	45.80	-1	17,768	-0.01%
2021/12/06	9	44.43	8	44.29	43.80	1	18,102	0.01%
2021/12/03	3	43.57	3.1	43.35	43.25	-0.1	18,761	0.00%
2021/12/02	8	44.54	7	44.65	44.05	1	19,708	0.01%
2021/12/01	2.1	42.79	0	0.00	42.45	2.1	19,899	0.01%
2021/11/30	9	41.78	12	42.04	42.70	-3	20,658	-0.01%
2021/11/29	1	41.35	2	40.80	40.75	-1	21,644	0.00%
2021/11/26	1	42.85	1	41.50	41.20	0	22,686	0.00%
2021/11/25	11	43.04	1	43.30	42.85	10	23,768	0.04%
2021/11/24	4	44.00	4	43.45	43.60	0	25,368	0.00%
2021/11/22	1	42.75	1	42.85	43.15	0	27,384	0.00%
2021/11/18	0	0.00	4	42.70	43.00	-4	30,998	-0.01%
2021/11/17	4	43.04	29	42.42	43.05	-25	31,371	-0.08%
2021/11/16	32	44.31	4	44.21	44.20	28	32,589	0.09%
2021/11/12	1	42.20	1	42.50	42.55	0	35,327	0.00%
2021/11/10	2	44.00	1	43.90	43.35	1	35,594	0.00%
2021/11/09	33	44.21	7	44.61	43.90	26	35,942	0.07%
2021/11/08	6	44.05	8	44.21	44.30	-2	35,955	-0.01%
2021/11/05	8	42.59	10	42.78	43.30	-2	36,121	-0.01%
2021/11/04	13	43.42	12	43.69	42.90	1	36,514	0.00%
2021/11/03	43	43.75	38	43.59	43.45	5	37,824	0.01%
2021/11/02	10	41.57	6	41.21	41.10	4	38,083	0.01%
2021/11/01	0	0.00	2	41.35	41.10	-2	38,111	-0.01%
2021/10/29	2	40.10	8	40.23	40.80	-6	38,187	-0.02%
2021/10/27	4	40.39	14	41.03	40.65	-10	38,808	-0.03%
2021/10/26	1	41.35	0	0.00	42.00	1	39,488	0.00%
2021/10/25	0	0.00	53	41.90	42.00	-53	40,330	-0.13%
2021/10/22	58	41.75	8	41.63	41.10	50	40,941	0.12%
2021/10/21	1	43.90	3.1	43.46	43.30	-2.1	41,212	-0.01%
2021/10/20	1	43.45	1	44.30	43.20	0	41,449	0.00%
2021/10/19	23	44.83	21	44.81	44.10	2	41,844	0.00%
2021/10/18	3	43.85	8	43.47	45.65	-5	42,166	-0.01%
2021/10/15	7	44.22	8	44.21	44.30	-1	42,403	0.00%
2021/10/14	5	43.24	7	43.96	44.20	-2	42,793	0.00%
2021/10/13	30	45.15	7	46.48	43.50	23	42,883	0.05%
2021/10/12	0	0.00	1	47.25	45.90	-1	44,043	0.00%
2021/10/08	3	49.13	4	48.33	48.70	-1	44,735	0.00%
2021/10/07	2	49.03	4	48.40	48.50	-2	45,111	0.00%
2021/10/06	22	45.62	8	46.24	45.00	14	45,156	0.03%
2021/10/05	15	47.51	9	47.04	47.85	6	45,594	0.01%
2021/10/04	51	52.01	46	48.78	47.00	5	46,100	0.01%
2021/10/01	40	56.87	90	54.60	53.00	-50	47,629	-0.10%
2021/09/30	54	58.66	17	57.82	58.40	37	49,158	0.08%
2021/09/29	3	56.00	3	56.60	54.70	0	48,845	0.00%
2021/09/28	6	56.72	2	55.50	55.50	4	48,637	0.01%
2021/09/27	5	58.76	2	59.20	58.20	3	48,523	0.01%
2021/09/24	1	59.60	1	59.40	58.60	0	48,505	0.00%
2021/09/23	15	59.11	10	59.85	58.10	5	48,309	0.01%
2021/09/22	3	56.63	2	56.70	57.70	1	48,010	0.00%
2021/09/17	7	57.71	12	57.77	58.00	-5	47,987	-0.01%
2021/09/16	32	57.85	24	58.41	57.30	8	47,791	0.02%
2021/09/15	11	59.30	21.2	59.43	59.20	-10.2	47,790	-0.02%
2021/09/14	58	61.13	79	62.95	59.10	-21	47,320	-0.04%
2021/09/13	107	62.37	55	62.38	61.50	52	47,114	0.11%	大買/
2021/09/10	28	60.54	27	59.86	59.80	1	46,563	0.00%
2021/09/09	36	59.39	33	59.94	59.90	3	46,502	0.01%
2021/09/08	49	58.74	55	58.36	60.30	-6	48,879	-0.01%
2021/09/07	77	58.84	79	58.92	57.60	-2	50,797	0.00%
2021/09/06	56	59.13	54	59.64	55.80	2	52,497	0.00%
2021/09/03	45	61.43	39	62.22	60.70	6	54,167	0.01%
2021/09/02	133	62.93	133	63.11	63.80	0	54,218	0.00%	大買/大賣/
2021/09/01	188	64.40	237	63.59	61.90	-49	55,198	-0.09%	大買/大賣/
2021/08/31	264	67.67	256	67.64	67.70	8	54,516	0.01%	大買/大賣/
2021/08/30	162	68.70	98.1	68.85	67.00	63.9	53,818	0.12%	大買/
2021/08/27	66	65.31	103	65.67	64.30	-37	52,661	-0.07%	大賣/
2021/08/26	87	67.01	74.5	66.90	66.60	12.5	52,777	0.02%
2021/08/25	96	63.61	96.5	63.96	65.70	-0.5	52,918	0.00%
2021/08/24	140	63.95	129	63.63	63.80	11	52,005	0.02%	大買/大賣/
2021/08/23	42	60.50	14	58.00	60.50	28	50,543	0.06%
2021/08/20	71	53.73	93	53.79	55.00	-22	51,324	-0.04%
2021/08/19	134	54.41	111.5	54.30	51.70	22.5	51,051	0.04%	大買/大賣/
2021/08/18	34.5	51.61	22	50.39	52.40	12.5	50,007	0.02%
2021/08/17	13	49.08	13	49.15	47.70	0	50,557	0.00%
2021/08/16	2	49.03	2	49.38	48.50	0	50,984	0.00%
2021/08/13	24	51.00	24	50.92	49.50	0	51,529	0.00%
2021/08/12	6	49.86	6	49.71	50.30	0	51,812	0.00%
2021/08/11	12	48.87	12	48.66	49.10	0	52,430	0.00%
2021/08/10	106	53.63	106	52.77	50.40	0	52,970	0.00%	大買/大賣/
2021/08/09	118	53.54	178.7	54.06	52.10	-60.7	52,740	-0.12%	大買/大賣/
2021/08/06	62.7	53.83	1	54.10	54.10	61.7	51,535	0.12%
2021/08/05	7	49.66	6	49.94	49.20	1	51,190	0.00%
2021/08/04	3	51.50	2	51.25	50.90	1	51,652	0.00%
2021/08/03	18	51.37	19	51.44	51.20	-1	53,098	0.00%
2021/08/02	30	50.36	29	50.51	51.00	1	53,338	0.00%
2021/07/30	19	52.35	17	53.30	50.00	2	54,107	0.00%
2021/07/29	35	52.29	41	51.86	54.40	-6	53,367	-0.01%
2021/07/28	45	47.86	46	48.19	49.50	-1	52,449	0.00%
2021/07/27	24	47.88	16	47.42	46.50	8	51,673	0.02%
2021/07/26	9	50.81	10	50.92	49.30	-1	51,299	0.00%
2021/07/23	50	52.43	54	51.78	53.50	-4	50,976	-0.01%
2021/07/22	19	50.69	13	50.34	49.85	6	50,458	0.01%
2021/07/21	46	54.34	48	54.69	51.70	-2	49,923	0.00%
2021/07/20	15	54.63	12	54.32	56.40	3	49,293	0.01%
2021/07/19	17	55.69	18	55.58	55.10	-1	48,920	0.00%
2021/07/16	37	57.89	50.5	57.18	55.00	-13.5	48,672	-0.03%
2021/07/15	30.5	54.51	20	54.57	55.90	10.5	47,599	0.02%
2021/07/14	67	53.70	66	53.68	50.90	1	47,513	0.00%
2021/07/13	3	55.17	2	58.45	54.40	1	46,883	0.00%
2021/07/12	19	62.81	20	62.60	60.40	-1	47,094	0.00%
2021/07/09	72	64.71	61	65.26	62.70	11	46,827	0.02%
2021/07/08	77	71.31	170.2	73.23	68.30	-93.2	47,679	-0.20%	大賣/
2021/07/07	257.2	72.27	145	71.27	71.10	112.2	46,134	0.24%	大買/大賣/鉅額交易
2021/07/06	0	0.00	1	68.00	69.30	-1	44,771	0.00%
2021/06/30	0	0.00	1	60.00	63.90	-1	45,006	0.00%
2021/06/29	0	0.00	2	60.80	59.00	-2	44,970	0.00%
2021/06/28	0	0.00	1	64.10	62.20	-1	44,934	0.00%
2021/06/25	3	58.47	0	0.00	59.40	3	44,861	0.01%
2021/06/24	3	57.97	5	58.92	60.90	-2	44,838	0.00%
2021/06/22	5	69.56	12	69.40	68.90	-7	44,606	-0.02%
2021/06/21	4	62.45	5.4	63.73	63.80	-1.4	44,233	0.00%
2021/06/18	10	56.03	23.9	52.87	58.00	-13.9	45,082	-0.03%
2021/06/17	427.8	50.97	425	50.99	52.80	2.8	45,290	0.01%	大買/大賣/
2021/06/16	95	47.03	189	47.64	48.05	-94	42,907	-0.22%	大賣/
2021/06/15	361	42.57	409.9	41.88	43.70	-48.9	40,585	-0.12%	大買/大賣/
2021/06/11	113.9	38.97	65	38.27	39.75	48.9	37,979	0.13%	大買/
2021/06/10	52	36.07	56	36.43	36.15	-4	36,106	-0.01%
2021/06/09	556	37.48	567	37.54	36.60	-11	35,605	-0.03%	大買/大賣/
2021/06/08	91	36.89	101	35.06	36.90	-10	33,536	-0.03%	大賣/
2021/06/07	10	33.74	10	34.61	33.55	0	33,183	0.00%
2021/06/04	51	36.80	37	37.04	35.45	14	32,705	0.04%
2021/06/03	48	38.68	93	39.10	38.30	-45	32,180	-0.14%
2021/06/02	114	38.92	84.2	39.51	37.70	29.8	31,370	0.09%	大買/
2021/06/01	12	35.65	14	35.69	36.60	-2	29,844	-0.01%
2021/05/31	36	36.50	22	37.26	35.20	14	29,322	0.05%
2021/05/28	73.2	36.85	59	36.48	36.25	14.2	28,468	0.05%
2021/05/27	39	36.22	33	36.51	35.55	6	27,260	0.02%
2021/05/26	20	34.09	22	33.86	34.70	-2	26,202	-0.01%
2021/05/25	37	34.21	56.8	34.82	33.00	-19.8	25,070	-0.08%
2021/05/24	38.8	33.01	21	32.10	33.25	17.8	23,739	0.08%
2021/05/21	14	29.09	21	29.32	30.25	-7	23,232	-0.03%
2021/05/20	46	27.78	45	28.30	27.50	1	22,566	0.00%
2021/05/19	45	28.12	46	27.78	27.90	-1	22,070	0.00%
2021/05/18	34	27.09	36	26.58	26.95	-2	21,209	-0.01%
2021/05/17	22	25.34	20	25.20	25.20	2	20,287	0.01%
2021/05/14	129	28.42	26	30.89	27.95	103	19,953	0.52%	大買/鉅額交易
2021/05/13	45	31.05	2	31.05	31.05	43	19,467	0.22%
2021/05/12	113	36.87	150.3	36.20	34.45	-37.3	19,082	-0.20%	大買/大賣/
2021/05/11	217.3	37.90	138	37.48	38.25	79.3	18,559	0.43%	大買/大賣/
2021/05/10	255	34.51	278	34.54	35.55	-23	16,953	-0.14%	大買/大賣/
2021/05/07	46	29.57	86	30.47	32.35	-40	16,299	-0.25%
2021/05/04	0	0.00	3	28.10	26.10	-3	14,922	-0.02%
2021/04/28	0	0.00	8	28.48	28.30	-8	14,931	-0.05%
2021/04/27	0	0.00	4	28.50	28.85	-4	14,965	-0.03%
2021/04/26	11	26.65	5	28.44	28.85	6	14,986	0.04%
2021/04/23	0	0.00	6.3	27.10	27.00	-6.3	14,973	-0.04%
2021/04/22	0.3	34.65	26.5	34.16	30.00	-26.2	15,665	-0.17%
2021/04/21	22	32.94	11	31.80	33.30	11	15,530	0.07%
2021/04/20	17.5	30.13	15	29.91	30.30	2.5	15,294	0.02%
2021/04/19	4	26.75	0	0.00	27.55	4	14,488	0.03%
2021/04/16	30	24.17	30	24.70	25.05	0	14,367	0.00%
2021/04/15	32	22.50	22	22.50	22.80	10	13,506	0.07%
2021/04/14	42	22.56	49	22.51	23.00	-7	13,125	-0.05%
2021/04/13	10	21.40	13	20.71	21.65	-3	11,426	-0.03%
2021/04/12	6	20.09	5	19.70	19.70	1	10,992	0.01%
2021/04/09	24	18.32	13	18.33	18.80	11	10,562	0.10%
2021/04/08	6	19.48	5	19.65	19.65	1	10,215	0.01%
2021/04/07	20	19.09	6	19.21	19.35	14	10,214	0.14%
2021/04/06	1	17.50	0	0.00	18.10	1	10,228	0.01%
2021/03/25	0	0.00	1	16.50	16.45	-1	11,419	-0.01%
2021/03/23	11	18.39	21	18.08	17.55	-10	11,514	-0.09%
2021/03/22	1	18.65	1	18.15	18.75	0	10,458	0.00%
2021/03/19	13	16.63	10	16.81	17.05	3	9,986	0.03%
2021/03/18	17	14.79	62	14.74	15.50	-45	9,503	-0.47%
2021/03/17	48	13.99	28	14.01	14.10	20	9,043	0.22%
2021/03/16	41	13.31	13	13.13	13.85	28	8,790	0.32%
2021/03/15	6	12.44	13	12.33	12.75	-7	8,337	-0.08%
2021/03/11	8	11.84	1	12.00	11.75	7	8,026	0.09%
2021/03/08	1	11.75	0	0.00	11.65	1	7,835	0.01%
2021/02/26	0	0.00	3	11.70	11.70	-3	7,669	-0.04%
2021/02/24	4	11.54	2	12.15	11.65	2	7,539	0.03%
2021/02/22	1	12.20	1	12.20	12.10	0	7,259	0.00%
2021/02/18	0	0.00	1	10.95	11.35	-1	6,852	-0.01%
2021/02/03	0	0.00	1	9.98	9.98	-1	6,780	-0.01%
2021/02/02	1	10.85	1	10.05	10.35	0	7,029	0.00%
2021/02/01	1	9.98	0	0.00	9.91	1	6,936	0.01%
2021/01/27	15	10.35	17	10.18	9.96	-2	7,213	-0.03%
2021/01/26	2	10.15	0	0.00	10.15	2	7,288	0.03%
2021/01/21	1	10.10	0	0.00	9.72	1	7,113	0.01%
2021/01/18	1	10.80	10	10.55	11.00	-9	6,890	-0.13%
2021/01/14	0	0.00	5	12.30	12.35	-5	5,819	-0.09%
2021/01/13	10	11.85	5	11.60	11.25	5	5,699	0.09%
2020/12/29	0	0.00	10	13.20	13.20	-10	5,090	-0.20%
2020/12/28	2	14.45	0	0.00	14.50	2	4,900	0.04%
2020/12/24	1	11.95	0	0.00	12.40	1	4,435	0.02%
2020/12/23	31	11.16	25.3	11.51	11.95	5.7	4,179	0.14%
2020/12/22	10	10.95	16	10.95	10.90	-6	3,646	-0.16%
2020/12/21	10	9.98	0	0.00	9.98	10	3,314	0.30%
2020/12/18	25	8.57	140	8.64	9.08	-115	3,239	-3.55%	大賣/鉅額交易
2020/12/16	0	0.00	8	8.49	8.48	-8	2,959	-0.27%
2020/12/15	0	0.00	70	8.49	8.03	-70	2,864	-2.44%
2020/12/11	40	7.41	0	0.00	7.33	40	2,575	1.55%
2020/12/10	28	7.56	0	0.00	7.55	28	2,564	1.09%
2020/12/09	11	7.70	0	0.00	7.70	11	2,571	0.43%
2020/12/08	20	7.95	20	7.78	7.79	0	2,572	0.00%
2020/11/27	0	0.00	1	7.51	7.50	-1	2,719	-0.04%
2020/11/23	0	0.00	10	7.22	7.18	-10	2,789	-0.36%
2020/11/20	10	7.13	0	0.00	7.11	10	2,818	0.35%
2020/11/05	5	7.32	5	7.21	7.19	0	2,383	0.00%
2020/10/05	0	0.00	31	6.93	6.93	-31	1,604	-1.93%
2020/09/30	8	6.71	0	0.00	6.73	8	1,617	0.49%
2020/09/23	16	6.78	0	0.00	6.77	16	1,819	0.88%
2020/09/14	7	7.08	0	0.00	7.05	7	1,842	0.38%
2020/09/10	0	0.00	0.9	7.68	7.68	-0.9	1,828	-0.05%
2020/09/09	0	7.90	0	0.00	7.92	0	1,807	0.00%
2020/09/01	2	7.14	1	7.40	7.30	1	1,740	0.06%
2020/08/26	0	0.00	8	6.54	6.46	-8	1,574	-0.51%
2020/08/20	8	6.08	0	0.00	6.02	8	1,530	0.52%
2020/08/10	0	0.00	93	6.30	6.37	-93	1,493	-6.23%
2020/07/27	5	5.97	0	0.00	5.98	5	1,489	0.34%
2020/07/24	40	6.20	0	0.00	6.12	40	1,504	2.66%
2020/07/23	17	6.32	0	0.00	6.35	17	1,503	1.13%
2020/07/21	0	0.00	29	6.50	6.47	-29	1,502	-1.93%
2020/07/20	8	6.21	10	6.46	6.43	-2	1,496	-0.13%
2020/07/17	36	6.33	0	0.00	6.31	36	1,487	2.42%
2020/07/16	26	6.39	20	6.49	6.41	6	1,496	0.40%
2020/07/15	10	6.39	0	0.00	6.41	10	1,493	0.67%
2020/07/10	6	6.48	0	0.00	6.47	6	1,534	0.39%
2020/07/09	4	6.60	0	0.00	6.65	4	1,525	0.26%
2020/06/24	0	0.00	2	6.57	6.52	-2	1,191	-0.17%
2020/06/19	2	6.64	0	0.00	6.54	2	1,151	0.17%
2020/04/16	2	5.34	2	5.29	5.44	0	456	0.00%
2020/04/10	0	0.00	19	5.02	5.04	-19	408	-4.66%
2020/04/09	0	0.00	115	4.95	4.99	-115	404	-28.45%	大賣/鉅額交易
2020/04/08	0	0.00	71	4.69	4.72	-71	387	-18.34%
2020/04/07	13	4.53	0	0.00	4.55	13	378	3.43%
2020/04/06	8	4.49	0	0.00	4.55	8	382	2.09%
2020/04/01	3	4.52	3	4.64	4.61	0	382	0.00%
2020/03/25	0	0.00	16	4.57	4.59	-16	383	-4.17%
2020/03/24	0	0.00	7	4.37	4.36	-7	378	-1.85%
2020/03/20	0	0.00	3	4.71	4.66	-3	360	-0.83%
2020/03/19	4	4.63	0	0.00	4.63	4	349	1.14%
2020/03/18	46	5.06	0	0.00	5.14	46	339	13.55%
2020/03/17	12	5.09	12	5.32	5.32	0	329	0.00%
2020/03/16	26	5.59	5	5.78	5.65	21	301	6.97%
2020/03/13	10	5.78	0	0.00	5.99	10	292	3.41%
2020/03/09	29	6.61	0	0.00	6.60	29	261	11.08%
2020/03/06	22	6.76	12	6.93	6.85	10	250	3.99%
2020/03/03	20	6.79	0	0.00	6.84	20	248	8.05%
2020/03/02	0	0.00	36	6.61	6.80	-36	248	-14.50%
2020/02/27	56	6.82	0	0.00	6.90	56	241	23.15%
2020/02/26	6	6.81	0	0.00	6.92	6	239	2.51%
2020/02/25	5	6.83	0	0.00	6.89	5	237	2.11%
2020/02/21	12	6.88	0	0.00	6.94	12	239	5.01%
2020/02/17	2	6.86	0	0.00	6.86	2	230	0.87%
2020/01/30	10	7.55	0	0.00	7.49	10	191	5.22%
2019/11/12	20	8.31	0	0.00	8.45	20	167	11.91%
2019/09/27	2	8.60	0	0.00	8.58	2	262	0.76%
2019/09/19	3	8.71	0	0.00	8.80	3	282	1.06%
2019/07/18	8	9.24	8	9.28	9.13	0	291	0.00%
2019/04/02	20	9.65	0	0.00	9.68	20	488	4.09%
2019/03/29	18	9.95	0	0.00	9.97	18	469	3.83%
2019/03/28	12	10.13	0	0.00	10.05	12	468	2.56%
2019/03/26	7	10.25	0	0.00	10.25	7	470	1.49%
2019/02/26	4	10.43	0	0.00	10.45	4	554	0.72%
2019/02/11	7	7.16	0	0.00	7.16	7	542	1.29%
2019/01/23	10	7.35	0	0.00	7.35	10	524	1.90%
2019/01/15	9	7.39	0	0.00	7.39	9	564	1.60%
2018/11/27	0	0.00	15	7.21	7.27	-15	621	-2.41%
2018/11/14	0	0.00	4	7.33	7.30	-4	700	-0.57%
2018/11/12	4	7.22	0	0.00	7.22	4	703	0.57%
2018/11/05	0	0.00	11	7.37	7.34	-11	743	-1.48%
2018/11/02	11	7.30	0	0.00	7.30	11	765	1.44%
2018/10/23	5	7.96	0	0.00	7.86	5	843	0.59%
2018/10/19	0	0.00	1	8.23	8.24	-1	814	-0.12%
2018/10/18	11	8.04	0	0.00	8.42	11	760	1.45%
2018/10/15	3	7.95	3	8.05	8.00	0	698	0.00%
2018/09/07	3	8.01	0	0.00	8.01	3	862	0.35%
2018/08/02	0	0.00	1	7.60	7.62	-1	750	-0.13%
2018/07/16	0	0.00	4	7.46	7.45	-4	785	-0.51%
2018/06/28	2	7.40	0	0.00	7.38	2	842	0.24%
2018/06/06	0	0.00	15	7.75	7.65	-15	1,257	-1.19%
2018/05/17	20	7.34	0	0.00	7.34	20	1,112	1.80%
2018/05/04	0	0.00	30	7.94	7.83	-30	1,047	-2.86%
2018/05/03	0	0.00	18	7.47	7.47	-18	1,007	-1.79%
2018/03/26	18	7.07	0	0.00	7.40	18	987	1.82%
2018/03/23	30	7.20	0	0.00	7.17	30	677	4.43%
2018/01/22	3	9.21	0	0.00	9.16	3	530	0.57%
2018/01/19	3	9.25	0	0.00	9.27	3	524	0.57%
2018/01/18	0	0.00	3	9.45	9.31	-3	520	-0.58%
2018/01/16	3	9.21	0	0.00	9.25	3	528	0.57%