四維航 (5608)-群益金鼎-高雄券商分點個股進出

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: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-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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	0	0.00	3	21.15	21.30	-3	8,865	-0.03%
2024/06/13	5	20.78	0	0.00	20.70	5	8,797	0.06%
2024/06/12	1	21.40	0	0.00	20.55	1	8,707	0.01%
2024/06/11	2	23.63	15	22.60	22.60	-13	8,327	-0.16%
2024/06/07	0	0.00	12	23.87	24.20	-12	7,965	-0.15%
2024/06/06	33	24.19	23	24.23	24.20	10	7,763	0.13%
2024/06/05	14	23.99	0	0.00	24.15	14	7,248	0.19%
2024/06/04	0	0.00	2	22.68	22.45	-2	6,881	-0.03%
2024/06/03	1	23.00	0.1	23.25	22.90	0.9	6,814	0.01%
2024/05/31	63	23.50	23.8	24.22	23.15	39.2	6,685	0.59%
2024/05/30	4	23.58	3	24.10	23.45	1	6,477	0.02%
2024/05/29	79	24.38	34	24.16	23.60	45	6,203	0.73%
2024/05/28	9	23.12	11	23.07	23.65	-2	5,445	-0.04%
2024/05/27	0	0.00	7.1	21.69	21.80	-7.1	4,830	-0.15%
2024/05/23	0	0.00	0.2	20.65	20.60	-0.2	4,677	0.00%
2024/05/17	3	21.23	1	21.80	21.30	2	4,658	0.04%
2024/05/16	3	21.75	3	21.62	21.95	0	4,568	0.00%
2024/05/15	5	21.78	12	22.04	21.70	-7	4,428	-0.16%
2024/05/14	1	22.05	8	22.13	22.00	-7	4,119	-0.17%
2024/05/13	4	21.31	15	21.73	21.35	-11	3,602	-0.31%
2024/05/10	1	20.80	0.1	20.67	20.75	0.9	3,189	0.03%
2024/05/09	5	20.00	0	0.00	20.30	5	2,889	0.17%
2024/05/08	15	20.13	4	20.25	19.85	11	2,730	0.40%
2024/05/03	0	0.00	0.2	19.60	19.55	-0.2	2,347	-0.01%
2024/05/02	1	19.90	0	0.00	19.70	1	2,310	0.04%
2024/04/18	0	18.50	0	0.00	18.40	0	1,890	0.00%
2024/04/16	0.1	18.68	0	0.00	18.40	0.1	1,925	0.00%
2024/04/10	0	18.70	2.1	18.65	18.55	-2.1	2,156	-0.10%
2024/04/08	0	18.50	0	0.00	18.45	0	2,280	0.00%
2024/04/03	0	18.53	0	0.00	18.35	0	2,287	0.00%
2024/04/02	2	18.49	2.2	18.46	18.45	-0.2	2,310	-0.01%
2024/04/01	0	19.30	0	0.00	18.60	0	2,362	0.00%
2024/03/28	2.1	18.56	0.1	18.65	18.40	2	2,567	0.08%
2024/03/26	1	18.60	0	0.00	18.55	1	2,817	0.04%
2024/03/25	0	0.00	1	19.05	19.05	-1	2,837	-0.04%
2024/03/22	1	18.90	0	0.00	19.05	1	2,906	0.03%
2024/03/21	1	19.10	0	0.00	19.05	1	3,085	0.03%
2024/03/19	0	0.00	1	19.60	19.45	-1	3,173	-0.03%
2024/03/18	2	19.08	3	19.20	19.20	-1	3,222	-0.03%
2024/03/15	3	18.90	1	19.65	19.65	2	3,269	0.06%
2024/03/14	2	19.40	0	0.00	19.35	2	3,293	0.06%
2024/03/12	0	0.00	1	19.85	19.85	-1	3,653	-0.03%
2024/03/11	1	19.90	1	19.85	19.85	0	3,991	0.00%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/05	0	0.00	2	19.85	20.10	-2	6,441	-0.03%
2024/02/29	4	19.88	3	19.85	20.10	1	7,190	0.01%
2024/02/22	2	20.15	3	19.85	20.10	-1	7,088	-0.01%
2024/02/21	4	20.23	0	0.00	20.05	4	7,042	0.06%
2024/02/20	0	0.00	1	19.75	19.70	-1	6,968	-0.01%
2024/02/02	10	19.23	9	19.05	19.05	1	6,947	0.01%
2024/01/30	2	19.48	2	19.40	19.35	0	6,918	0.00%
2024/01/29	0	0.00	3	19.55	19.65	-3	6,912	-0.04%
2024/01/24	0	0.00	30	20.10	19.70	-30	6,922	-0.43%
2024/01/22	2	19.20	3	19.48	19.45	-1	6,907	-0.01%
2024/01/19	4	19.18	4	19.24	19.25	0	6,894	0.00%
2024/01/17	12	19.23	8	19.30	19.10	4	6,882	0.06%
2024/01/16	2	19.70	1	19.70	19.50	1	6,859	0.01%
2024/01/15	2	20.10	2	20.23	20.00	0	6,851	0.00%
2024/01/12	0	0.00	1	20.20	20.00	-1	6,861	-0.01%
2024/01/11	2	19.85	1	19.80	19.90	1	6,897	0.01%
2024/01/10	2	19.70	2	19.80	19.80	0	6,925	0.00%
2024/01/09	7	20.56	5	20.32	20.30	2	6,893	0.03%
2024/01/08	0	0.00	1	21.20	21.30	-1	6,839	-0.01%
2024/01/05	5	21.39	9	21.63	21.70	-4	6,793	-0.06%
2024/01/04	2	21.58	2	21.53	21.55	0	6,685	0.00%
2024/01/03	7	21.05	1	21.00	20.95	6	6,539	0.09%
2024/01/02	2	21.20	2	21.10	20.75	0	6,532	0.00%
2023/12/29	1	20.60	0	0.00	20.55	1	6,453	0.02%
2023/12/28	6	20.68	7	20.63	20.55	-1	6,461	-0.02%
2023/12/27	3	21.05	1	21.15	20.90	2	6,449	0.03%
2023/12/26	2	20.75	1.2	20.91	20.95	0.8	6,427	0.01%
2023/12/25	4	21.33	6	20.82	20.40	-2	6,355	-0.03%
2023/12/22	3.1	21.77	2.6	22.11	21.90	0.6	6,274	0.01%
2023/12/21	18	22.15	2.1	22.04	22.10	15.9	6,181	0.26%
2023/12/19	3	21.43	6	21.45	21.40	-3	5,989	-0.05%
2023/12/18	4	21.68	4.2	21.45	21.70	-0.2	5,966	0.00%
2023/12/14	7.1	21.41	20	21.10	21.10	-13	6,033	-0.21%
2023/12/13	4	21.86	3	21.95	21.65	1	6,061	0.02%
2023/12/12	2	21.63	1	21.65	21.65	1	6,318	0.02%
2023/12/11	6.2	22.00	0	0.00	22.00	6.2	6,362	0.10%
2023/12/08	1.3	22.10	5.3	22.15	22.15	-4	6,290	-0.06%
2023/12/07	11	22.73	13	22.82	22.50	-2	6,127	-0.03%
2023/12/06	10.8	23.67	7	23.54	23.55	3.8	5,917	0.06%
2023/12/05	64.4	24.11	39.2	24.23	24.00	25.2	5,593	0.45%
2023/12/04	7.2	22.27	18.3	22.71	23.35	-11.1	4,171	-0.27%
2023/12/01	6.3	21.35	16	21.28	21.25	-9.7	3,637	-0.27%
2023/11/30	8.2	20.15	2	20.45	19.95	6.2	3,249	0.19%
2023/11/29	33	19.70	11	19.81	19.80	22	3,115	0.71%
2023/11/28	0	0.00	1.1	20.20	20.20	-1.1	2,523	-0.04%
2023/11/27	3	18.57	1	18.65	18.40	2	2,339	0.09%
2023/11/24	0	0.00	1	18.00	18.05	-1	2,319	-0.04%
2023/11/17	1	18.00	0	0.00	18.00	1	2,569	0.04%
2023/11/16	0	0.00	0.1	17.90	17.85	-0.1	2,711	0.00%
2023/11/15	0.1	17.65	0	0.00	17.65	0.1	3,188	0.00%
2023/11/14	2	17.45	0.3	17.45	17.45	1.7	3,318	0.05%
2023/11/08	0.1	18.00	0	0.00	17.85	0.1	3,395	0.00%
2023/11/07	0	0.00	13	17.90	17.90	-13	3,521	-0.37%
2023/10/26	0	0.00	3	18.15	18.05	-3	3,629	-0.08%
2023/10/11	0	0.00	3	19.23	19.10	-3	3,896	-0.08%
2023/10/06	1	19.60	0	0.00	19.60	1	3,913	0.03%
2023/10/03	1	18.95	0	0.00	18.85	1	3,888	0.03%
2023/09/21	2	20.10	0	0.00	20.00	2	3,909	0.05%
2023/09/20	0	0.00	6	20.95	20.45	-6	3,869	-0.16%
2023/09/19	0	0.00	1	20.85	20.65	-1	3,679	-0.03%
2023/09/15	8	20.65	6	20.58	20.55	2	3,512	0.06%
2023/09/14	5	19.66	5	19.64	19.75	0	3,182	0.00%
2023/09/08	1	19.20	0	0.00	19.05	1	3,176	0.03%
2023/09/04	1	19.50	2	19.15	19.35	-1	3,185	-0.03%
2023/09/01	1	19.20	0	0.00	19.05	1	3,170	0.03%
2023/08/24	0	0.00	2	19.85	19.70	-2	3,164	-0.06%
2023/08/23	4	20.18	9	20.41	20.25	-5	3,126	-0.16%
2023/08/22	0.9	19.75	0	0.00	20.45	0.9	3,054	0.03%
2023/08/21	11	19.96	38	20.38	20.10	-27	2,924	-0.92%
2023/08/18	11	18.85	32	19.93	20.40	-21	2,443	-0.86%
2023/08/17	4	18.49	0	0.00	18.55	4	2,310	0.17%
2023/08/16	0	0.00	13	18.25	18.00	-13	2,295	-0.57%
2023/08/15	0	0.00	1	18.05	18.15	-1	2,295	-0.04%
2023/08/14	1	17.70	0	0.00	17.55	1	2,277	0.04%
2023/08/10	0	0.00	3	18.80	18.70	-3	2,124	-0.14%
2023/08/08	0	19.20	3	19.10	19.00	-3	2,113	-0.14%
2023/08/07	3	19.18	0	0.00	19.25	3	2,122	0.14%
2023/08/02	1	19.40	0	0.00	19.40	1	2,161	0.05%
2023/08/01	0	0.00	0.1	19.75	19.75	-0.1	2,201	0.00%
2023/07/31	1	19.50	0	0.00	19.55	1	2,185	0.05%
2023/07/28	4	20.35	0	0.00	20.00	4	2,149	0.19%
2023/07/27	2	19.65	1	19.55	19.70	1	2,062	0.05%
2023/07/26	1	19.25	0	0.00	19.10	1	2,021	0.05%
2023/07/25	6	18.90	18	18.88	18.90	-12	2,016	-0.60%
2023/07/24	1	19.05	6	19.33	19.00	-5	2,014	-0.25%
2023/07/21	3	20.10	0	0.00	19.80	3	1,997	0.15%
2023/07/20	10	20.14	0	0.00	20.15	10	1,999	0.50%
2023/07/17	0	0.00	1	22.50	22.45	-1	1,979	-0.05%
2023/07/13	0	0.00	1	21.65	21.70	-1	2,005	-0.05%
2023/07/12	1	22.55	0	0.00	22.30	1	2,005	0.05%
2023/07/10	0	0.00	1	22.75	22.75	-1	2,026	-0.05%
2023/07/04	1	23.65	0	0.00	23.55	1	2,185	0.05%
2023/06/27	0	0.00	1	23.05	22.90	-1	2,254	-0.04%
2023/06/19	1	23.30	0	0.00	23.35	1	2,520	0.04%
2023/06/16	0	0.00	2	23.83	23.75	-2	2,554	-0.08%
2023/06/15	3	23.67	1	23.65	23.65	2	2,577	0.08%
2023/06/14	0	0.00	5.1	23.80	23.65	-5.1	2,633	-0.19%
2023/06/13	1	23.05	4	23.16	23.15	-3	2,765	-0.11%
2023/06/12	4	23.13	5	23.16	23.15	-1	3,031	-0.03%
2023/06/09	0	0.00	0	23.50	23.35	0	3,148	0.00%
2023/06/08	5	23.64	4	23.63	23.55	1	3,264	0.03%
2023/06/07	1	23.15	1	23.20	23.20	0	3,577	0.00%
2023/06/05	6.1	23.06	0	0.00	23.00	6.1	3,938	0.15%
2023/06/02	2	22.58	0	0.00	22.85	2	4,096	0.05%
2023/05/30	2	23.00	0	0.00	22.90	2	5,964	0.03%
2023/05/29	0.2	23.20	0	0.00	23.10	0.2	6,939	0.00%
2023/05/26	2	23.30	1	23.05	23.00	1	8,096	0.01%
2023/05/25	1.1	23.60	0	0.00	23.50	1.1	8,546	0.01%
2023/05/24	1.1	23.85	1	23.90	23.85	0.1	8,656	0.00%
2023/05/23	0	0.00	1.1	23.86	23.85	-1.1	8,694	-0.01%
2023/05/19	1	23.60	0	0.00	23.50	1	8,705	0.01%
2023/05/17	1	23.75	1	23.90	23.75	0	8,721	0.00%
2023/05/15	2.1	23.40	2	23.55	23.75	0.1	8,803	0.00%
2023/05/11	2	23.83	1	23.65	23.65	1	8,862	0.01%
2023/05/10	1	23.85	0.6	24.15	24.10	0.5	8,858	0.01%
2023/05/09	0.2	23.48	0	0.00	23.30	0.2	8,828	0.00%
2023/05/08	3.4	23.52	2	23.40	23.40	1.4	8,844	0.02%
2023/04/28	2	25.00	2	25.10	25.10	0	9,074	0.00%
2023/04/25	1.1	25.20	2	25.25	24.55	-0.9	9,128	-0.01%
2023/04/24	0.1	25.60	0	0.00	25.25	0.1	9,120	0.00%
2023/04/21	0	0.00	0.1	26.15	25.50	-0.1	9,128	0.00%
2023/04/20	0	0.00	0.2	26.35	26.30	-0.2	9,116	0.00%
2023/04/19	0.2	26.60	5	26.35	26.35	-4.9	9,142	-0.05%
2023/04/18	0.1	27.35	0.3	27.20	26.75	-0.3	9,138	0.00%
2023/04/17	5	27.25	0.2	27.26	27.30	4.8	9,142	0.05%
2023/04/14	6	27.04	0	0.00	27.10	6	9,195	0.07%
2023/04/13	1	26.80	4	27.04	26.85	-3	9,191	-0.03%
2023/04/12	0.2	27.03	2	26.90	26.95	-1.8	9,219	-0.02%
2023/04/11	1.3	27.08	3	27.05	27.05	-1.7	9,229	-0.02%
2023/04/10	1	27.10	1	27.15	27.10	0	9,280	0.00%
2023/04/07	0	0.00	6.1	27.15	27.25	-6.1	9,327	-0.06%
2023/04/06	0	0.00	2	26.80	26.60	-2	9,454	-0.02%
2023/03/31	2	26.35	15	26.37	26.30	-13	9,552	-0.14%
2023/03/30	1	26.40	0	0.00	26.30	1	10,377	0.01%
2023/03/29	1	26.60	0	0.00	26.30	1	10,589	0.01%
2023/03/28	2	26.55	0	0.00	26.45	2	10,780	0.02%
2023/03/27	5	26.65	6	26.58	27.05	-1	10,957	-0.01%
2023/03/24	1	26.50	2	26.50	26.40	-1	11,421	-0.01%
2023/03/23	6.3	26.53	13	26.45	26.20	-6.7	11,589	-0.06%
2023/03/22	8	27.36	10	27.20	27.10	-2	11,652	-0.02%
2023/03/21	2.1	27.35	0	0.00	27.35	2.1	11,700	0.02%
2023/03/20	0	0.00	20	27.61	27.10	-20	11,728	-0.17%
2023/03/17	9	27.37	26	27.26	27.45	-17	11,858	-0.14%
2023/03/16	2.1	27.47	0	28.40	27.20	2.1	11,863	0.02%
2023/03/15	53.1	28.56	7	28.13	28.10	46.1	11,814	0.39%
2023/03/14	32.2	28.24	33.9	28.62	28.55	-1.7	11,682	-0.01%
2023/03/13	1	28.80	40	28.95	28.85	-39	11,698	-0.33%
2023/03/10	62	28.99	30	29.58	28.65	32	11,695	0.27%
2023/03/09	23	29.48	13	29.59	29.45	10	11,772	0.08%
2023/03/08	14.1	29.45	3	29.40	29.20	11.1	11,774	0.09%
2023/03/07	2	30.20	1	30.50	30.15	1	11,672	0.01%
2023/03/06	7	30.40	10	30.25	30.50	-3	11,831	-0.03%
2023/03/03	7	30.36	10.5	30.27	30.80	-3.5	11,762	-0.03%
2023/03/02	25	29.81	65	29.60	29.70	-40	11,512	-0.35%
2023/03/01	70	28.32	29	28.67	28.40	41	10,692	0.38%
2023/02/24	58	27.28	105	27.39	28.60	-47	9,782	-0.48%	大賣/
2023/02/23	64	26.08	22.5	26.06	26.10	41.5	8,677	0.48%
2023/02/22	5	24.73	29	24.76	24.60	-24	8,298	-0.29%
2023/02/21	0	0.00	7	24.34	24.35	-7	8,256	-0.08%
2023/02/20	25	23.90	0	0.00	23.95	25	8,417	0.30%
2023/02/16	0	0.00	1	23.80	23.80	-1	9,135	-0.01%
2023/02/15	2	23.53	0	0.00	23.60	2	9,238	0.02%
2023/02/14	8	23.53	0	0.00	23.55	8	9,274	0.09%
2023/02/13	2	23.33	0	0.00	23.35	2	9,331	0.02%
2023/02/03	1	25.80	0	0.00	25.25	1	9,994	0.01%
2023/02/01	1	25.15	7	25.13	25.05	-6	9,828	-0.06%
2023/01/31	1	24.90	0	0.00	24.95	1	9,801	0.01%
2023/01/17	0	0.00	2	24.68	24.65	-2	9,777	-0.02%
2023/01/16	0	0.00	1	24.05	24.05	-1	9,731	-0.01%
2023/01/13	1	24.20	0	0.00	24.00	1	9,736	0.01%
2023/01/12	1	24.05	0	0.00	24.05	1	9,746	0.01%
2023/01/09	6	24.21	0	0.00	24.35	6	9,774	0.06%
2023/01/06	13	24.15	0	0.00	24.20	13	9,808	0.13%
2023/01/03	0	0.00	1	25.20	25.00	-1	9,807	-0.01%
2022/12/30	3	25.37	1	25.15	25.10	2	9,835	0.02%
2022/12/28	1	25.15	5	25.06	25.05	-4	9,954	-0.04%
2022/12/27	1	25.85	1	25.65	25.45	0	9,993	0.00%
2022/12/26	9	25.72	4	25.46	25.60	5	9,946	0.05%
2022/12/23	2	26.23	7	26.50	26.45	-5	9,782	-0.05%
2022/12/22	25	27.02	27	27.39	26.65	-2	9,662	-0.02%
2022/12/21	6	26.14	4	26.09	26.25	2	8,896	0.02%
2022/12/20	4	26.15	4	26.16	25.45	0	8,722	0.00%
2022/12/19	10	25.97	8	26.31	25.35	2	8,595	0.02%
2022/12/16	11	26.35	16	26.30	26.25	-5	8,458	-0.06%
2022/12/15	2	25.70	1	25.30	25.65	1	8,039	0.01%
2022/12/14	12	24.82	11	24.66	24.70	1	8,006	0.01%
2022/12/13	1	25.80	1	26.05	25.60	0	7,850	0.00%
2022/12/12	16	25.68	5	25.55	25.45	11	7,823	0.14%
2022/12/09	1	25.60	6	25.42	26.00	-5	7,872	-0.06%
2022/12/08	6	24.87	5	24.88	25.05	1	7,941	0.01%
2022/12/07	1	25.25	5	25.50	25.10	-4	7,959	-0.05%
2022/12/06	0	0.00	16	25.43	25.15	-16	7,863	-0.20%
2022/12/05	0	0.00	45	25.71	25.60	-45	7,800	-0.58%
2022/12/02	3	25.90	1.1	25.99	25.80	1.9	7,704	0.02%
2022/12/01	32	26.21	31.4	26.29	26.15	0.6	7,618	0.01%
2022/11/30	6	25.10	4	25.25	25.10	2	7,320	0.03%
2022/11/29	1	25.40	6.3	25.37	25.25	-5.3	7,262	-0.07%
2022/11/28	20	24.91	11	25.09	24.80	9	7,178	0.13%
2022/11/25	14	24.47	42.1	24.76	24.80	-28.1	6,882	-0.41%
2022/11/24	70	24.09	51	24.01	23.95	19	6,605	0.29%
2022/11/23	1	23.55	0	0.00	23.65	1	6,241	0.02%
2022/11/22	7	23.39	0	0.00	23.15	7	6,260	0.11%
2022/11/21	2	23.80	0	0.00	23.55	2	6,216	0.03%
2022/11/18	8	24.49	0	0.00	24.20	8	6,163	0.13%
2022/11/17	0	0.00	2	25.35	25.00	-2	6,069	-0.03%
2022/11/16	5	25.25	7	24.99	24.95	-2	6,012	-0.03%
2022/11/15	2	24.93	13	25.00	24.95	-11	5,867	-0.19%
2022/11/14	14.1	24.38	0	0.00	24.50	14.1	5,499	0.26%
2022/11/11	0	0.00	4.9	23.45	22.90	-4.9	5,274	-0.09%
2022/11/10	2.1	23.33	1	23.10	23.00	1.1	5,219	0.02%
2022/11/09	5	23.10	0	0.00	23.35	5	5,225	0.10%
2022/11/07	2	22.50	5	22.81	23.50	-3	5,072	-0.06%
2022/11/04	11	22.37	8	22.25	22.10	3	4,849	0.06%
2022/11/03	1	21.65	5	21.60	21.60	-4	4,732	-0.08%
2022/11/02	8	22.39	8	22.06	22.00	0	4,731	0.00%
2022/10/25	0	0.00	1	24.55	24.35	-1	4,668	-0.02%
2022/10/24	1	25.00	2	25.15	24.80	-1	4,708	-0.02%
2022/10/20	0	0.00	2	24.00	24.40	-2	4,703	-0.04%
2022/10/19	2	24.90	0	0.00	24.85	2	4,701	0.04%
2022/10/17	2	23.95	4	23.90	24.65	-2	4,804	-0.04%
2022/10/14	1	25.45	3	25.07	25.30	-2	4,938	-0.04%
2022/10/13	2	25.63	0	0.00	24.10	2	4,966	0.04%
2022/10/12	1	26.74	2	26.35	26.10	-1	5,050	-0.02%
2022/10/06	1	28.10	1	28.15	28.20	0	5,012	0.00%
2022/10/05	1	27.60	2	27.90	27.80	-1	4,976	-0.02%
2022/10/04	0	0.00	4	26.53	27.05	-4	4,909	-0.08%
2022/10/03	13	24.90	11	24.98	25.10	2	4,834	0.04%
2022/09/30	2	24.15	0	0.00	24.45	2	4,871	0.04%
2022/09/29	4	24.48	3	24.40	24.40	1	4,901	0.02%
2022/09/28	1	25.90	1	24.30	24.10	0	4,936	0.00%
2022/09/26	6	27.17	3	27.55	26.60	3	4,929	0.06%
2022/09/23	3	28.67	4	28.83	28.65	-1	4,933	-0.02%
2022/09/21	2	28.48	5	28.57	28.30	-3	4,823	-0.06%
2022/09/20	8	27.68	4	27.45	27.40	4	4,735	0.08%
2022/09/19	3	27.40	0	0.00	27.40	3	4,889	0.06%
2022/09/16	10	28.48	7	28.64	29.00	3	4,918	0.06%
2022/09/15	5	28.14	8	28.41	28.40	-3	4,890	-0.06%
2022/09/14	19	27.11	16.7	27.13	27.15	2.3	4,792	0.05%
2022/09/13	1	26.75	0	0.00	26.70	1	4,781	0.02%
2022/09/12	12	27.48	12	27.09	27.05	0	4,898	0.00%
2022/09/07	5	26.70	1	26.60	26.90	4	4,965	0.08%
2022/09/06	4	27.09	2	27.25	27.15	2	4,974	0.04%
2022/09/05	1	26.50	1	26.45	26.10	0	4,966	0.00%
2022/09/02	5	26.87	7	26.34	26.20	-2	5,028	-0.04%
2022/09/01	7	27.59	8	27.60	27.35	-1	5,040	-0.02%
2022/08/31	1	28.25	1	27.70	28.25	0	5,093	0.00%
2022/08/29	8	28.42	0	0.00	28.30	8	5,086	0.16%
2022/08/26	1	30.45	0	0.00	30.40	1	5,111	0.02%
2022/08/23	9	30.53	8	30.54	30.50	1	5,313	0.02%
2022/08/19	2	31.95	0	0.00	31.85	2	5,425	0.04%
2022/08/18	5	32.47	3	32.27	32.35	2	5,535	0.04%
2022/08/17	1	31.80	3	31.88	31.90	-2	5,699	-0.04%
2022/08/16	0	0.00	1	31.35	31.15	-1	5,937	-0.02%
2022/08/15	0	0.00	1	32.00	32.10	-1	6,298	-0.02%
2022/08/12	1	32.05	2	31.93	32.15	-1	6,355	-0.02%
2022/08/11	1	31.80	1	31.45	31.30	0	6,388	0.00%
2022/08/10	1	31.30	0	0.00	31.25	1	6,427	0.02%
2022/08/08	0	0.00	10	30.22	30.50	-10	6,615	-0.15%
2022/08/05	1	30.50	0	0.00	30.50	1	6,694	0.01%
2022/08/03	0	0.00	13	30.10	30.05	-13	6,942	-0.19%
2022/07/29	1	31.95	3	31.82	31.55	-2	7,651	-0.03%
2022/07/28	2	31.58	0	0.00	31.40	2	7,832	0.03%
2022/07/26	2	31.50	0	0.00	31.25	2	8,303	0.02%
2022/07/25	0	0.00	1	31.65	31.70	-1	8,565	-0.01%
2022/07/22	1	31.90	7	32.33	32.40	-6	8,659	-0.07%
2022/07/21	4	33.29	9	32.42	32.25	-5	8,824	-0.06%
2022/07/19	3	33.23	6	33.57	33.30	-3	9,059	-0.03%
2022/07/15	1	31.40	1	31.40	31.40	0	10,030	0.00%
2022/07/14	2	31.93	2	32.10	32.15	0	11,848	0.00%
2022/07/13	3	31.50	0	0.00	31.65	3	12,520	0.02%
2022/07/12	0	0.00	4	30.29	30.40	-4	12,663	-0.03%
2022/07/11	4	32.30	1	32.80	32.45	3	13,093	0.02%
2022/07/08	2	32.90	2	32.58	32.75	0	13,146	0.00%
2022/07/07	13	31.29	0	0.00	31.60	13	13,115	0.10%
2022/07/05	1	30.70	2	31.00	31.55	-1	13,081	-0.01%
2022/07/04	11	30.05	10	29.75	30.20	1	13,091	0.01%
2022/07/01	1	30.60	1	29.70	29.30	0	13,082	0.00%
2022/06/30	0	0.00	3	32.15	31.45	-3	13,010	-0.02%
2022/06/29	7	32.86	10	32.87	32.75	-3	12,971	-0.02%
2022/06/28	6	33.64	6	34.00	33.80	0	12,960	0.00%
2022/06/27	2	34.68	5	33.93	34.65	-3	12,946	-0.02%
2022/06/24	9	32.86	9	32.74	32.30	0	12,844	0.00%
2022/06/23	10	32.50	12	32.47	31.90	-2	12,823	-0.02%
2022/06/22	3	33.33	4	33.21	33.00	-1	12,847	-0.01%
2022/06/21	2	34.55	2	34.58	34.80	0	12,780	0.00%
2022/06/20	5	36.47	22	35.04	34.00	-17	12,761	-0.13%
2022/06/17	11	37.59	9	37.65	37.65	2	12,687	0.02%
2022/06/16	5	38.34	4	37.50	37.50	1	12,707	0.01%
2022/06/15	4	39.70	5	39.79	39.50	-1	12,767	-0.01%
2022/06/14	4	39.35	8	39.11	39.60	-4	12,968	-0.03%
2022/06/13	6	40.32	4	40.15	40.05	2	13,235	0.02%
2022/06/10	6	42.18	5	42.21	42.30	1	13,667	0.01%
2022/06/09	2	43.18	6	43.11	43.10	-4	14,312	-0.03%
2022/06/08	2	44.83	1	45.15	44.35	1	15,286	0.01%
2022/06/07	2	44.70	2	44.58	44.60	0	16,911	0.00%
2022/06/06	2	44.98	5	45.20	44.50	-3	17,329	-0.02%
2022/06/02	3	44.98	0	0.00	44.95	3	17,409	0.02%
2022/06/01	8	44.96	15	44.94	44.95	-7	17,605	-0.04%
2022/05/31	12	44.74	13	44.62	44.55	-1	17,930	-0.01%
2022/05/30	4	44.99	11	44.95	44.85	-7	18,006	-0.04%
2022/05/27	5	45.23	6	45.25	45.10	-1	18,173	-0.01%
2022/05/26	8	45.27	9	45.36	45.15	-1	18,374	-0.01%
2022/05/25	8	45.04	3	45.22	45.00	5	19,013	0.03%
2022/05/24	25	45.58	20	45.73	45.10	5	19,477	0.03%
2022/05/23	28	45.12	23	45.07	44.75	5	19,728	0.03%
2022/05/20	16	43.53	16	43.03	43.00	0	19,665	0.00%
2022/05/19	7	42.74	6	42.21	43.00	1	20,738	0.00%
2022/05/18	7	43.17	9	43.36	43.35	-2	21,265	-0.01%
2022/05/17	56	42.90	55	42.77	42.75	1	21,280	0.00%
2022/05/16	7	42.81	3	43.12	43.65	4	21,284	0.02%
2022/05/13	15	43.36	14	43.54	43.35	1	21,195	0.00%
2022/05/12	11	44.27	12	43.94	42.75	-1	21,177	0.00%
2022/05/11	10	44.70	15	44.46	44.80	-5	21,046	-0.02%
2022/05/10	35	45.28	26	45.32	45.20	9	21,060	0.04%
2022/05/09	27	45.43	15	45.73	44.40	12	20,835	0.06%
2022/05/06	8	45.93	43	45.59	46.25	-35	20,764	-0.17%
2022/05/05	27	46.01	20	46.32	46.25	7	20,663	0.03%
2022/05/04	48	45.48	18	45.77	45.30	30	20,480	0.15%
2022/05/03	14	44.01	15	44.09	44.05	-1	20,208	0.00%
2022/04/29	11	44.51	15	44.66	44.50	-4	20,137	-0.02%
2022/04/28	4	43.16	1	42.65	42.45	3	19,944	0.02%
2022/04/27	6	42.87	2	42.78	43.15	4	19,857	0.02%
2022/04/26	4	45.24	10	43.84	43.40	-6	19,656	-0.03%
2022/04/25	8	45.36	2	45.30	45.25	6	19,467	0.03%
2022/04/22	13	49.03	37	49.05	48.70	-24	19,228	-0.12%
2022/04/21	67	49.45	58	49.74	49.00	9	18,969	0.05%
2022/04/20	43	49.43	38.1	50.54	48.25	4.9	18,197	0.03%
2022/04/19	24	48.21	16.4	48.37	47.25	7.6	16,420	0.05%
2022/04/18	4	46.44	1	45.85	45.40	3	15,772	0.02%
2022/04/15	7.4	45.85	16	46.24	45.60	-8.6	15,688	-0.05%
2022/04/14	1	44.05	3	44.33	44.10	-2	15,270	-0.01%
2022/04/12	1	42.30	2	42.50	42.95	-1	15,396	-0.01%
2022/04/11	1	42.90	20	43.10	42.65	-19	15,414	-0.12%
2022/04/08	2	42.95	1	42.95	42.90	1	15,461	0.01%
2022/04/07	1	41.00	3	42.90	41.00	-2	15,455	-0.01%
2022/04/06	0	0.00	5	43.05	42.80	-5	15,481	-0.03%
2022/04/01	0	0.00	1	43.15	43.60	-1	15,596	-0.01%
2022/03/31	5	43.70	2	43.48	43.45	3	15,620	0.02%
2022/03/30	5	44.15	4	44.10	44.00	1	15,630	0.01%
2022/03/29	4	44.13	1	44.50	44.10	3	15,639	0.02%
2022/03/28	4	43.43	2	43.63	44.05	2	15,700	0.01%
2022/03/25	2	43.20	5	43.00	43.10	-3	15,880	-0.02%
2022/03/24	2	45.15	3	44.47	44.45	-1	15,869	-0.01%
2022/03/23	1.1	45.05	1	44.90	44.90	0.1	16,004	0.00%
2022/03/22	1	45.30	1	45.15	44.90	0	16,094	0.00%
2022/03/21	7	45.33	16	45.08	45.40	-9	16,239	-0.06%
2022/03/18	5	44.91	3	45.07	45.00	2	16,282	0.01%
2022/03/17	7	45.49	9	45.23	45.80	-2	16,302	-0.01%
2022/03/16	48	44.90	37	44.82	44.45	11	16,384	0.07%
2022/03/15	47.7	47.01	29	46.59	45.20	18.7	16,604	0.11%
2022/03/14	63	48.47	61	48.22	47.80	2	16,799	0.01%
2022/03/11	73	47.16	43	47.91	48.15	30	16,313	0.18%
2022/03/10	55	47.38	59	47.64	47.10	-4	15,460	-0.03%
2022/03/09	6	44.01	9.9	43.63	45.10	-3.9	14,030	-0.03%
2022/03/08	12	41.22	1	43.05	41.00	11	14,081	0.08%
2022/03/07	41	44.09	51	44.23	43.05	-10	13,978	-0.07%
2022/03/04	113	45.53	16.1	45.77	45.25	96.9	13,893	0.70%	大買/
2022/03/03	3	44.85	6	44.96	44.95	-3	13,591	-0.02%
2022/03/02	6	45.15	9	44.92	44.50	-3	13,513	-0.02%
2022/03/01	18	44.98	7	44.88	44.80	11	13,411	0.08%
2022/02/25	27.1	45.63	32.2	45.79	44.50	-5.1	13,260	-0.04%
2022/02/24	46	44.23	25	44.02	43.95	21	12,558	0.17%
2022/02/23	22	44.19	21	44.24	44.10	1	11,928	0.01%
2022/02/22	6	43.01	10	42.98	41.95	-4	11,487	-0.03%
2022/02/21	25	45.94	21	45.94	43.80	4	11,259	0.04%
2022/02/18	12	42.18	18.8	42.38	44.30	-6.8	10,238	-0.07%
2022/02/17	2	41.10	13	40.25	40.30	-11	9,889	-0.11%
2022/02/16	2	40.50	4.4	40.56	41.00	-2.4	9,903	-0.02%
2022/02/15	0	0.00	1	40.00	39.70	-1	9,942	-0.01%
2022/02/11	1	40.20	2	39.93	39.90	-1	10,082	-0.01%
2022/02/10	4	40.53	5	40.12	40.45	-1	10,322	-0.01%
2022/02/09	2	39.05	3	39.22	39.20	-1	10,424	-0.01%
2022/02/08	12	38.83	1	39.45	38.95	11	10,534	0.10%
2022/02/07	0	0.00	2	37.33	39.05	-2	10,725	-0.02%
2022/01/25	1.1	35.73	1	36.00	35.30	0.1	11,231	0.00%
2022/01/24	8	36.81	9	35.94	37.05	-1	11,282	-0.01%
2022/01/20	4.1	38.23	45	38.39	38.50	-40.9	11,467	-0.36%
2022/01/19	3	38.73	0	0.00	38.45	3	11,563	0.03%
2022/01/18	3	40.03	1	40.10	39.65	2	11,669	0.02%
2022/01/17	1	39.50	1.6	39.51	39.50	-0.6	11,855	0.00%
2022/01/14	1	39.90	15	39.86	40.00	-14	12,072	-0.12%
2022/01/12	1.1	40.71	1.8	40.88	41.20	-0.7	12,267	-0.01%
2022/01/11	1	40.85	1	41.45	40.95	0	12,517	0.00%
2022/01/10	3	40.97	6.7	40.99	40.90	-3.7	12,993	-0.03%
2022/01/07	2	42.48	13.2	42.38	41.90	-11.2	13,083	-0.09%
2022/01/06	1.1	44.16	3.3	43.87	43.00	-2.1	13,411	-0.02%
2022/01/05	48.2	44.19	4.2	44.36	43.70	44	13,643	0.32%
2022/01/04	10	44.30	16	44.14	44.65	-6	13,686	-0.04%
2022/01/03	1.1	43.89	11	43.85	44.20	-9.9	14,030	-0.07%
2021/12/30	1	45.20	2	45.03	45.20	-1	14,555	-0.01%
2021/12/29	1	46.25	17	45.55	45.40	-16	14,770	-0.11%
2021/12/28	4.1	46.59	2	47.03	45.90	2.1	15,060	0.01%
2021/12/27	6.2	46.15	2	46.40	46.10	4.2	15,409	0.03%
2021/12/24	0	0.00	6	47.46	46.60	-6	15,659	-0.04%
2021/12/23	4	47.34	3	47.28	46.85	1	16,080	0.01%
2021/12/22	3	47.93	9	47.69	47.60	-6	16,309	-0.04%
2021/12/21	5.1	48.03	2.1	47.51	48.30	3	16,421	0.02%
2021/12/20	1.1	46.87	1.2	46.84	46.70	-0.1	16,321	0.00%
2021/12/17	9.1	47.03	5	47.58	46.45	4.1	16,507	0.02%
2021/12/16	2.1	47.40	2	46.70	46.40	0.1	16,710	0.00%
2021/12/15	6	46.82	18	46.23	46.75	-12	16,713	-0.07%
2021/12/14	11	45.72	1	44.70	44.70	10	16,837	0.06%
2021/12/13	22	47.80	5	48.20	47.00	17	17,025	0.10%
2021/12/10	12.3	48.80	68	49.24	48.15	-55.7	17,372	-0.32%
2021/12/09	75	51.27	41	51.66	51.00	34	17,736	0.19%
2021/12/08	25	49.80	9	49.45	50.20	16	17,981	0.09%
2021/12/07	11.1	44.89	18	45.02	45.80	-6.9	17,768	-0.04%
2021/12/06	4	44.09	5	44.22	43.80	-1	18,102	-0.01%
2021/12/03	5	44.03	6	43.63	43.25	-1	18,761	-0.01%
2021/12/02	22	44.19	4	44.70	44.05	18	19,708	0.09%
2021/12/01	3	42.60	0	0.00	42.45	3	19,899	0.02%
2021/11/30	0	0.00	9.1	42.45	42.70	-9.1	20,658	-0.04%
2021/11/29	8	40.98	8	40.94	40.75	0	21,644	0.00%
2021/11/26	0	0.00	4	42.05	41.20	-4	22,686	-0.02%
2021/11/25	5	43.63	4	43.25	42.85	1	23,768	0.00%
2021/11/24	6	43.22	4	43.48	43.60	2	25,368	0.01%
2021/11/23	3	42.92	2	43.20	42.50	1	25,959	0.00%
2021/11/22	5.1	43.01	8	43.38	43.15	-2.9	27,384	-0.01%
2021/11/19	8	43.28	26	42.93	42.40	-18	28,767	-0.06%
2021/11/18	7	43.02	5	43.42	43.00	2	30,998	0.01%
2021/11/17	2	43.40	1	43.25	43.05	1	31,371	0.00%
2021/11/16	7	44.03	4	44.33	44.20	3	32,589	0.01%
2021/11/15	2	42.23	5	42.50	42.70	-3	34,574	-0.01%
2021/11/12	9	42.24	12.1	42.35	42.55	-3.1	35,327	-0.01%
2021/11/11	5	42.74	14	42.86	41.50	-9	35,478	-0.03%
2021/11/10	5	43.72	4	43.76	43.35	1	35,594	0.00%
2021/11/09	19	44.40	11	44.35	43.90	8	35,942	0.02%
2021/11/08	20	44.14	12	44.23	44.30	8	35,955	0.02%
2021/11/05	2	42.78	4	42.94	43.30	-2	36,121	-0.01%
2021/11/04	7	43.47	4	44.38	42.90	3	36,514	0.01%
2021/11/03	26	44.23	22	44.49	43.45	4	37,824	0.01%
2021/11/02	2	41.23	9	41.76	41.10	-7	38,083	-0.02%
2021/11/01	3	41.18	3	41.57	41.10	0	38,111	0.00%
2021/10/29	7.1	40.54	45	40.99	40.80	-37.9	38,187	-0.10%
2021/10/28	2	41.10	153	41.24	40.20	-151	38,417	-0.39%	大賣/鉅額交易
2021/10/27	2	40.75	2	40.95	40.65	0	38,808	0.00%
2021/10/26	11	42.11	11	41.79	42.00	0	39,488	0.00%
2021/10/25	4	42.24	7	42.25	42.00	-3	40,330	-0.01%
2021/10/22	12	41.32	4	41.53	41.10	8	40,941	0.02%
2021/10/21	16	43.59	10	43.72	43.30	6	41,212	0.01%
2021/10/20	4	43.20	2	44.70	43.20	2	41,449	0.00%
2021/10/19	10	44.97	10	44.71	44.10	0	41,844	0.00%
2021/10/18	18	44.66	23	44.52	45.65	-5	42,166	-0.01%
2021/10/15	0	0.00	5	44.00	44.30	-5	42,403	-0.01%
2021/10/14	8	44.34	13	44.17	44.20	-5	42,793	-0.01%
2021/10/13	14	44.61	1	44.15	43.50	13	42,883	0.03%
2021/10/12	16	45.52	12	46.19	45.90	4	44,043	0.01%
2021/10/08	17.3	48.56	3	48.78	48.70	14.3	44,735	0.03%
2021/10/07	41	48.81	36.2	49.17	48.50	4.8	45,111	0.01%
2021/10/06	23.2	45.90	2	45.48	45.00	21.2	45,156	0.05%
2021/10/05	10	48.03	7	48.54	47.85	3	45,594	0.01%
2021/10/04	43.1	50.30	39	50.48	47.00	4.1	46,100	0.01%
2021/10/01	14	53.83	3	53.17	53.00	11	47,629	0.02%
2021/09/30	10	57.67	9	58.13	58.40	1	49,158	0.00%
2021/09/29	7	56.63	7	56.86	54.70	0	48,845	0.00%
2021/09/28	27	55.13	7	56.27	55.50	20	48,637	0.04%
2021/09/27	2	58.00	3	58.50	58.20	-1	48,523	0.00%
2021/09/24	9	59.32	7	59.03	58.60	2	48,505	0.00%
2021/09/23	2	59.25	8	59.83	58.10	-6	48,309	-0.01%
2021/09/22	21	56.75	13	56.92	57.70	8	48,010	0.02%
2021/09/17	15	58.17	68	57.99	58.00	-53	47,987	-0.11%
2021/09/16	25.1	57.99	18	57.89	57.30	7.1	47,791	0.01%
2021/09/15	20	59.14	14	59.11	59.20	6	47,790	0.01%
2021/09/14	83.2	61.04	33.1	62.70	59.10	50.2	47,320	0.11%
2021/09/13	61	61.70	40.1	62.40	61.50	20.9	47,114	0.04%
2021/09/10	17.1	60.52	32	60.43	59.80	-15	46,563	-0.03%
2021/09/09	104	59.94	12	59.54	59.90	92	46,502	0.20%	大買/
2021/09/08	22	58.39	16	58.95	60.30	6	48,879	0.01%
2021/09/07	27	58.67	34	58.16	57.60	-7	50,797	-0.01%
2021/09/06	13	58.99	24	59.08	55.80	-11	52,497	-0.02%
2021/09/03	27.8	61.24	30	61.30	60.70	-2.2	54,167	0.00%
2021/09/02	24	62.43	141	60.44	63.80	-117	54,218	-0.22%	大賣/鉅額交易
2021/09/01	40	65.77	39	64.46	61.90	1	55,198	0.00%
2021/08/31	84.4	68.12	96.4	68.05	67.70	-12	54,516	-0.02%
2021/08/30	103.4	68.12	76.1	68.41	67.00	27.3	53,818	0.05%	大買/
2021/08/27	46	65.47	30	65.76	64.30	16	52,661	0.03%
2021/08/26	60.3	66.96	56.4	66.93	66.60	4	52,777	0.01%
2021/08/25	73	63.86	88.5	64.46	65.70	-15.5	52,918	-0.03%
2021/08/24	112.5	63.70	71.2	63.84	63.80	41.3	52,005	0.08%	大買/
2021/08/23	1	59.10	12.2	60.32	60.50	-11.2	50,543	-0.02%
2021/08/20	44	54.17	40	53.80	55.00	4	51,324	0.01%
2021/08/19	127	54.69	108	54.99	51.70	19	51,051	0.04%	大買/大賣/
2021/08/18	6	51.95	28.6	51.28	52.40	-22.6	50,007	-0.05%
2021/08/17	81	49.38	81	48.59	47.70	0	50,557	0.00%
2021/08/16	32	49.11	26	49.32	48.50	6	50,984	0.01%
2021/08/13	38	50.66	42	50.83	49.50	-4	51,529	-0.01%
2021/08/12	32	49.29	28	49.67	50.30	4	51,812	0.01%
2021/08/11	37.2	49.60	19	49.66	49.10	18.2	52,430	0.03%
2021/08/10	81	51.53	38	52.71	50.40	43	52,970	0.08%
2021/08/09	224	53.72	77	53.71	52.10	147	52,740	0.28%	大買/鉅額交易
2021/08/06	64	52.30	149.9	51.75	54.10	-85.9	51,535	-0.17%	大賣/
2021/08/05	99	50.23	99	50.38	49.20	0	51,190	0.00%
2021/08/04	55	51.59	50	51.90	50.90	5	51,652	0.01%
2021/08/03	85.1	51.88	83.2	52.14	51.20	1.9	53,098	0.00%
2021/08/02	42.1	50.39	65	50.13	51.00	-22.9	53,338	-0.04%
2021/07/30	49	54.48	38	53.91	50.00	11	54,107	0.02%
2021/07/29	26	52.18	29.7	52.06	54.40	-3.7	53,367	-0.01%
2021/07/28	40.7	47.57	38	47.65	49.50	2.7	52,449	0.01%
2021/07/27	27	48.40	23	48.60	46.50	4	51,673	0.01%
2021/07/26	9	51.48	47	51.79	49.30	-38	51,299	-0.07%
2021/07/23	86	52.30	44.1	51.63	53.50	41.9	50,976	0.08%
2021/07/22	57.6	50.39	88	50.43	49.85	-30.5	50,458	-0.06%
2021/07/21	73	53.67	76	55.20	51.70	-3	49,923	-0.01%
2021/07/20	36.1	54.74	66	54.49	56.40	-29.9	49,293	-0.06%
2021/07/19	34.3	55.88	24	56.05	55.10	10.3	48,920	0.02%
2021/07/16	69	57.21	48.1	56.47	55.00	20.9	48,672	0.04%
2021/07/15	37.1	53.95	33	54.41	55.90	4.1	47,599	0.01%
2021/07/14	24.8	52.95	57.2	51.62	50.90	-32.4	47,513	-0.07%
2021/07/13	33.2	57.34	49.1	57.74	54.40	-15.9	46,883	-0.03%
2021/07/12	44.4	62.82	26.1	63.00	60.40	18.3	47,094	0.04%
2021/07/09	40.1	66.32	35.3	67.05	62.70	4.8	46,827	0.01%
2021/07/08	72.6	71.66	58.8	71.18	68.30	13.8	47,679	0.03%
2021/07/07	36.5	72.17	40	73.36	71.10	-3.5	46,134	-0.01%
2021/07/06	1	62.50	3.2	67.44	69.30	-2.2	44,771	0.00%
2021/07/05	0	0.00	4.4	62.29	63.00	-4.4	45,005	-0.01%
2021/07/02	2	69.75	1	70.00	67.50	1	45,037	0.00%
2021/07/01	3	66.77	2.5	66.62	69.00	0.5	45,081	0.00%
2021/06/30	4.1	61.19	1	63.50	63.90	3.1	45,006	0.01%
2021/06/29	1	63.00	6	59.87	59.00	-5	44,970	-0.01%
2021/06/28	5	60.20	4	63.40	62.20	1	44,934	0.00%
2021/06/25	6	59.41	2	58.00	59.40	4	44,861	0.01%
2021/06/24	6.1	57.95	66.3	59.07	60.90	-60.2	44,838	-0.13%
2021/06/23	2.1	62.10	8	62.10	62.10	-5.9	44,587	-0.01%
2021/06/22	61.5	69.32	50.2	68.58	68.90	11.2	44,606	0.03%
2021/06/21	65.1	62.95	7	62.46	63.80	58	44,233	0.13%
2021/06/18	16.5	55.32	17.8	54.92	58.00	-1.3	45,082	0.00%
2021/06/17	85.1	51.28	86	51.28	52.80	-0.9	45,290	0.00%
2021/06/16	101.4	47.13	64	47.11	48.05	37.4	42,907	0.09%	大買/
2021/06/15	241	42.66	235	42.75	43.70	6	40,585	0.01%	大買/大賣/
2021/06/11	21	37.84	113.4	38.82	39.75	-92.4	37,979	-0.24%	大賣/
2021/06/10	48	35.15	26	35.91	36.15	22	36,106	0.06%
2021/06/09	110	37.46	54	37.61	36.60	56	35,605	0.16%	大買/
2021/06/08	0	0.00	3	36.90	36.90	-3	33,536	-0.01%
2021/06/07	7	34.35	12	34.25	33.55	-5	33,183	-0.02%
2021/06/04	19	36.71	15	37.38	35.45	4	32,705	0.01%
2021/06/03	13	38.42	11	38.94	38.30	2	32,180	0.01%
2021/06/02	42	38.29	28	38.66	37.70	14	31,370	0.04%
2021/06/01	32	36.13	25	35.96	36.60	7	29,844	0.02%
2021/05/31	24	36.50	54.5	36.99	35.20	-30.5	29,322	-0.10%
2021/05/28	24	36.51	39	36.42	36.25	-15	28,468	-0.05%
2021/05/27	23	36.38	24	35.81	35.55	-1	27,260	0.00%
2021/05/26	18.3	33.80	29	34.80	34.70	-10.7	26,202	-0.04%
2021/05/25	24	32.80	42	33.48	33.00	-18	25,070	-0.07%
2021/05/24	12	32.28	18	32.66	33.25	-6	23,739	-0.03%
2021/05/21	31	29.06	15	29.19	30.25	16	23,232	0.07%
2021/05/20	26	28.58	26	28.55	27.50	0	22,566	0.00%
2021/05/19	13.2	27.29	20	27.67	27.90	-6.8	22,070	-0.03%
2021/05/18	16	26.39	20	26.64	26.95	-4	21,209	-0.02%
2021/05/17	3	25.20	0	0.00	25.20	3	20,287	0.01%
2021/05/14	32	29.01	21	30.72	27.95	11	19,953	0.06%
2021/05/13	20	31.32	14	31.26	31.05	6	19,467	0.03%
2021/05/12	37	35.84	22	36.31	34.45	15	19,082	0.08%
2021/05/11	72	37.91	59	37.84	38.25	13	18,559	0.07%
2021/05/10	19	34.77	35	34.32	35.55	-16	16,953	-0.09%
2021/05/07	112	31.00	77	30.73	32.35	35	16,299	0.21%	大買/
2021/05/06	5	28.60	0	0.00	29.45	5	15,030	0.03%
2021/05/05	0	0.00	0.3	27.95	28.15	-0.3	14,974	0.00%
2021/05/03	29	29.71	5	30.48	29.00	24	14,944	0.16%
2021/04/27	2	28.45	8	28.77	28.85	-6	14,965	-0.04%
2021/04/26	2	28.70	0	0.00	28.85	2	14,986	0.01%
2021/04/23	0	0.00	12	27.10	27.00	-12	14,973	-0.08%
2021/04/22	3	35.27	7	32.34	30.00	-4	15,665	-0.03%
2021/04/21	9	32.61	5	33.26	33.30	4	15,530	0.03%
2021/04/20	22	29.45	37	29.70	30.30	-15	15,294	-0.10%
2021/04/19	7	27.37	1	27.55	27.55	6	14,488	0.04%
2021/04/16	63	23.67	65	24.24	25.05	-2	14,367	-0.01%
2021/04/15	11	22.95	12.4	22.67	22.80	-1.4	13,506	-0.01%
2021/04/14	116	22.64	103	23.07	23.00	13	13,125	0.10%	大買/大賣/
2021/04/13	5	20.67	43	21.49	21.65	-38	11,426	-0.33%
2021/04/12	22	19.50	42	19.92	19.70	-20	10,992	-0.18%
2021/04/09	12	18.94	27	20.06	18.80	-15	10,562	-0.14%
2021/04/08	12	19.64	4.2	19.45	19.65	7.8	10,215	0.08%
2021/04/07	6	18.75	9.2	19.27	19.35	-3.2	10,214	-0.03%
2021/04/06	30	18.00	2	18.00	18.10	28	10,228	0.27%
2021/04/01	20	18.25	0.1	18.15	18.00	19.9	10,401	0.19%
2021/03/31	8	18.07	1	18.05	18.00	7	10,538	0.07%
2021/03/30	5	18.16	1	18.45	17.65	4	10,717	0.04%
2021/03/29	17	18.85	7	18.47	18.20	10	11,215	0.09%
2021/03/26	3	17.40	0	0.00	17.75	3	11,431	0.03%
2021/03/25	1	16.75	1	16.60	16.45	0	11,419	0.00%
2021/03/24	12	17.14	6.1	17.30	17.15	5.9	11,581	0.05%
2021/03/23	56.2	18.60	14	18.21	17.55	42.2	11,514	0.37%
2021/03/22	31.2	18.62	22	18.60	18.75	9.2	10,458	0.09%
2021/03/19	8	16.47	14.1	16.46	17.05	-6.1	9,986	-0.06%
2021/03/18	12.2	14.55	10	14.58	15.50	2.2	9,503	0.02%
2021/03/17	27	13.62	21	13.61	14.10	6	9,043	0.07%
2021/03/16	11	13.58	27	13.53	13.85	-16	8,790	-0.18%
2021/03/15	6	12.63	6	12.75	12.75	0	8,337	0.00%
2021/03/12	5	11.75	0	0.00	11.60	5	8,069	0.06%
2021/03/11	0	11.75	0	0.00	11.75	0	8,026	0.00%
2021/03/10	0.1	11.75	0	0.00	11.70	0.1	7,905	0.00%
2021/03/09	1	11.65	0	0.00	11.80	1	7,881	0.01%
2021/03/05	0	0.00	1	12.10	11.45	-1	7,790	-0.01%
2021/03/03	1	11.30	0	0.00	11.45	1	7,697	0.01%
2021/03/02	1	11.45	0	0.00	11.30	1	7,715	0.01%
2021/02/26	3	11.55	0	0.00	11.70	3	7,669	0.04%
2021/02/25	1	11.60	0	0.00	11.65	1	7,613	0.01%
2021/02/24	3	11.95	6	11.95	11.65	-3	7,539	-0.04%
2021/02/23	12	12.21	6	12.18	11.90	6	7,470	0.08%
2021/02/22	2	11.95	8	11.91	12.10	-6	7,259	-0.08%
2021/02/19	16	11.67	7	11.53	11.50	9	7,117	0.13%
2021/02/18	0	0.00	8	11.21	11.35	-8	6,852	-0.12%
2021/02/17	5	10.05	1	10.25	10.35	4	6,787	0.06%
2021/02/05	6	9.94	8	9.91	9.90	-2	6,741	-0.03%
2021/02/04	2	10.00	2	10.15	9.94	0	6,759	0.00%
2021/02/03	3	10.05	0	0.00	9.98	3	6,780	0.04%
2021/02/02	1	10.40	3	10.63	10.35	-2	7,029	-0.03%
2021/02/01	1	9.71	2	9.97	9.91	-1	6,936	-0.01%
2021/01/29	1	9.94	0	0.00	9.81	1	6,910	0.01%
2021/01/28	1	10.20	5	10.10	10.25	-4	7,253	-0.06%
2021/01/27	1	9.96	0	0.00	9.96	1	7,213	0.01%
2021/01/26	4	10.30	0	0.00	10.15	4	7,288	0.05%
2021/01/25	0	0.00	3.9	10.79	10.75	-3.9	7,238	-0.05%
2021/01/21	6.2	9.94	0	0.00	9.72	6.2	7,113	0.09%
2021/01/20	0	0.00	30.4	10.05	9.56	-30.4	7,016	-0.43%
2021/01/19	1	10.65	28	10.65	10.45	-27	6,930	-0.39%
2021/01/18	0	0.00	1	11.15	11.00	-1	6,890	-0.01%
2021/01/15	3	12.67	1	11.50	11.20	2	6,737	0.03%
2021/01/14	0	0.00	3	12.00	12.35	-3	5,819	-0.05%
2021/01/13	0	0.00	2	11.35	11.25	-2	5,699	-0.04%
2021/01/12	0	0.00	1	11.90	12.05	-1	5,508	-0.02%
2021/01/07	0	0.00	3	11.40	11.40	-3	5,419	-0.06%
2021/01/06	0	0.00	1	12.70	12.20	-1	5,345	-0.02%
2020/12/29	2	14.40	5	14.70	13.20	-3	5,090	-0.06%
2020/12/28	7	14.42	5	13.50	14.50	2	4,900	0.04%
2020/12/25	45	13.06	4	12.88	13.20	41	4,643	0.88%
2020/12/24	5	12.44	2.7	12.49	12.40	2.3	4,435	0.05%
2020/12/23	5	11.40	6	11.52	11.95	-1	4,179	-0.02%
2020/12/22	2	10.95	10	10.95	10.90	-8	3,646	-0.22%
2020/12/21	1	9.98	19	9.98	9.98	-18	3,314	-0.54%
2020/12/18	10	9.08	11	8.88	9.08	-1	3,239	-0.03%
2020/12/17	4	8.24	0	0.00	8.26	4	3,017	0.13%
2020/12/16	0	0.00	18	8.36	8.48	-18	2,959	-0.61%
2020/12/15	9	8.33	18	8.47	8.03	-9	2,864	-0.31%
2020/12/14	14	7.76	28	7.89	7.94	-14	2,668	-0.52%
2020/12/11	1	7.33	0	0.00	7.33	1	2,575	0.04%
2020/12/10	1	7.50	5	7.55	7.55	-4	2,564	-0.16%
2020/12/08	0	0.00	16	7.82	7.79	-16	2,572	-0.62%
2020/12/02	2	7.46	1	7.62	7.51	1	2,732	0.04%
2020/12/01	2	7.50	1	7.52	7.53	1	2,731	0.04%
2020/11/30	10	7.62	1	7.66	7.63	9	2,732	0.33%
2020/11/27	6	7.43	1	7.51	7.50	5	2,719	0.18%
2020/11/26	0	0.00	7	7.54	7.57	-7	2,822	-0.25%
2020/11/25	0	0.00	10	7.34	7.32	-10	2,833	-0.35%
2020/11/18	0	0.00	1.4	7.12	7.19	-1.4	2,810	-0.05%
2020/11/17	0	0.00	1	7.02	7.06	-1	2,791	-0.04%
2020/11/12	1	7.03	0	0.00	7.08	1	2,794	0.04%
2020/11/11	1	7.32	0	0.00	7.18	1	2,779	0.04%
2020/11/10	1	7.41	11	7.75	7.20	-10	2,747	-0.36%
2020/11/09	0	0.00	3	7.48	7.29	-3	2,431	-0.12%
2020/11/05	0	0.00	11	7.20	7.19	-11	2,383	-0.46%
2020/10/30	1	7.06	0	0.00	6.94	1	1,880	0.05%
2020/10/29	0	0.00	1	7.15	7.16	-1	1,871	-0.05%
2020/10/28	4	7.00	0	0.00	6.99	4	1,802	0.22%
2020/10/26	0	0.00	5	7.44	7.39	-5	1,757	-0.28%
2020/10/21	2	6.80	0	0.00	6.81	2	1,665	0.12%
2020/10/19	0	0.00	1	6.79	6.78	-1	1,675	-0.06%
2020/10/15	4	6.68	0	0.00	6.64	4	1,673	0.24%
2020/10/14	0	0.00	2.4	6.75	6.71	-2.4	1,677	-0.14%
2020/10/12	10	6.69	0	0.00	6.60	10	1,669	0.60%
2020/09/30	0	0.00	1	6.80	6.73	-1	1,617	-0.06%
2020/09/29	1	6.70	0	0.00	6.75	1	1,639	0.06%
2020/09/25	2	6.78	1	6.89	6.66	1	1,684	0.06%
2020/09/23	4	6.74	5	6.73	6.77	-1	1,819	-0.05%
2020/09/22	3	6.82	0	0.00	6.92	3	1,827	0.16%
2020/09/09	1	7.60	0	0.00	7.92	1	1,807	0.06%
2020/09/08	5	7.76	4	8.00	7.85	1	1,773	0.06%
2020/09/07	12	7.19	12	7.42	7.63	0	1,641	0.00%
2020/09/04	0	0.00	6	6.94	6.94	-6	1,562	-0.38%
2020/09/01	3	7.24	5	7.29	7.30	-2	1,740	-0.11%
2020/08/26	1	6.57	0	0.00	6.46	1	1,574	0.06%
2020/08/18	3	6.30	0	0.00	6.38	3	1,503	0.20%
2020/08/17	3	6.54	0	0.00	6.42	3	1,500	0.20%
2020/07/28	3	5.92	0	0.00	5.80	3	1,477	0.20%
2020/07/27	3	6.00	0	0.00	5.98	3	1,489	0.20%
2020/07/24	3	6.15	0	0.00	6.12	3	1,504	0.20%
2020/07/22	6	6.42	0	0.00	6.39	6	1,504	0.40%
2020/07/20	7	6.23	0	0.00	6.43	7	1,496	0.47%
2020/07/16	0	0.00	5	6.50	6.41	-5	1,496	-0.33%
2020/07/13	3	6.41	0	0.00	6.45	3	1,512	0.20%
2020/07/09	8	6.63	0	0.00	6.65	8	1,525	0.52%
2020/07/08	13	6.88	0	0.00	6.76	13	1,498	0.87%
2020/07/07	0	0.00	2	6.99	6.91	-2	1,477	-0.14%
2020/07/03	5	6.99	8	7.06	6.90	-3	1,429	-0.21%
2020/07/01	0	0.00	5	6.59	6.49	-5	1,236	-0.40%
2020/06/24	2	6.55	0	0.00	6.52	2	1,191	0.17%
2020/06/23	2	6.40	2	6.48	6.61	0	1,181	0.00%
2020/06/22	0	0.00	5	6.63	6.55	-5	1,161	-0.43%
2020/06/19	0	0.00	2	6.57	6.54	-2	1,151	-0.17%
2020/06/18	2	6.60	3	6.65	6.54	-1	1,123	-0.09%
2020/06/16	2	6.31	2	6.29	6.31	0	1,060	0.00%
2020/06/11	2	6.21	2	6.29	6.13	0	1,049	0.00%
2020/06/10	2	6.44	5	6.50	6.40	-3	1,019	-0.29%
2020/06/09	6	6.75	3	6.89	6.55	3	984	0.30%
2020/06/05	0	0.00	10	5.59	5.77	-10	761	-1.31%
2020/06/04	3.1	5.22	0	0.00	5.25	3.1	717	0.43%
2020/06/03	5	5.19	0	0.00	5.20	5	719	0.70%
2020/06/02	23	5.15	0	0.00	5.15	23	712	3.23%
2020/05/29	6	5.08	0	0.00	5.06	6	689	0.87%
2020/05/28	3	5.06	1	5.06	5.05	2	682	0.29%
2020/05/27	11	5.02	1	5.04	5.04	10	678	1.47%
2020/05/26	6	5.05	0	0.00	5.03	6	669	0.90%
2020/05/25	16	5.01	0	0.00	5.05	16	661	2.42%
2020/05/22	11	5.05	0	0.00	5.04	11	652	1.69%
2020/05/21	0	0.00	2	5.07	5.06	-2	647	-0.31%
2020/05/18	4	5.00	2.2	5.08	4.95	1.8	615	0.30%
2020/05/15	2	5.31	0	0.00	5.20	2	579	0.35%
2020/05/14	2	5.53	0	0.00	5.49	2	561	0.36%
2020/05/08	0	0.00	2	5.58	5.55	-2	554	-0.36%
2020/05/07	2	5.57	0	0.00	5.60	2	550	0.36%
2020/04/30	3	5.85	13	5.90	5.88	-10	539	-1.85%
2020/04/29	10	5.74	4	5.73	5.70	6	541	1.11%
2020/04/28	0	0.00	13	5.30	5.38	-13	516	-2.51%
2020/04/24	4	5.11	0	0.00	5.14	4	506	0.79%
2020/04/23	0	0.00	1	5.35	5.24	-1	502	-0.20%
2020/04/22	0	0.00	3	5.26	5.23	-3	497	-0.60%
2020/04/21	4	5.31	4	5.44	5.28	0	492	0.00%
2020/04/17	2	5.54	0	0.00	5.48	2	474	0.42%
2020/04/16	5	5.41	0	0.00	5.44	5	456	1.09%
2020/04/15	4	5.21	12	5.33	5.51	-8	452	-1.77%
2020/04/14	4	5.03	3	4.97	5.04	1	416	0.24%
2020/04/10	0	0.00	1	4.99	5.04	-1	408	-0.25%
2020/04/09	4	4.79	0	0.00	4.99	4	404	0.99%
2020/04/08	4	4.61	0	0.00	4.72	4	387	1.03%
2020/04/01	2	4.61	0	0.00	4.61	2	382	0.52%
2020/03/26	2	4.58	0.4	4.55	4.60	1.6	380	0.43%
2020/03/25	2	4.51	1	4.51	4.59	1	383	0.26%
2020/03/20	2	4.76	0	0.00	4.66	2	360	0.55%
2020/03/19	2	4.63	0	0.00	4.63	2	349	0.57%
2020/03/18	2	5.05	2	5.14	5.14	0	339	0.00%
2020/03/12	0	0.00	30	6.38	6.40	-30	278	-10.77%
2020/03/09	0	0.00	2	6.84	6.60	-2	261	-0.76%
2020/02/17	0.3	6.85	0	0.00	6.86	0.3	230	0.13%
2020/02/06	0	0.00	0.7	7.00	7.07	-0.7	227	-0.30%
2020/02/03	4	6.76	0	0.00	6.81	4	218	1.83%
2020/01/30	0	0.00	4	7.53	7.49	-4	191	-2.09%
2020/01/17	2	7.82	0	0.00	7.86	2	184	1.09%
2020/01/08	0	0.00	2	8.03	8.00	-2	177	-1.13%
2020/01/03	1	8.15	2	8.12	8.10	-1	176	-0.57%
2019/12/24	4	8.07	0	0.00	8.07	4	166	2.41%
2019/12/04	0	8.35	0	0.00	8.45	0	146	0.01%
2019/12/02	0.3	8.40	0	0.00	8.45	0.3	147	0.23%
2019/11/27	0	0.00	1.4	8.25	8.32	-1.4	145	-0.95%
2019/11/06	4	8.55	0	0.00	8.53	4	161	2.48%
2019/10/30	0	0.00	1.5	8.58	8.64	-1.5	169	-0.90%
2019/10/15	2	8.59	0	0.00	8.67	2	244	0.82%
2019/09/05	0	0.00	0	8.96	9.02	0	281	-0.01%
2019/07/18	5	9.21	0	0.00	9.13	5	291	1.72%
2019/06/14	2	8.43	0	0.00	8.43	2	310	0.64%
2019/06/12	1	8.45	0	0.00	8.45	1	321	0.31%
2019/06/11	0	0.00	3.6	8.38	8.42	-3.6	328	-1.09%
2019/05/30	0	0.00	2	8.60	8.53	-2	352	-0.57%
2019/05/27	2	8.30	0	0.00	8.36	2	334	0.60%
2019/04/16	0.3	9.48	0	0.00	9.53	0.3	407	0.07%
2019/04/02	0	0.00	5	9.66	9.68	-5	488	-1.02%
2019/03/29	0	0.00	13.3	10.00	9.97	-13.3	469	-2.83%
2019/03/18	0	0.00	10	10.75	10.80	-10	492	-2.03%
2019/02/27	2	10.35	0	0.00	10.40	2	556	0.36%
2019/02/26	4	10.40	0	0.00	10.45	4	554	0.72%
2019/02/25	1	10.65	0	0.00	10.40	1	566	0.18%
2019/01/09	0	0.00	1	7.40	7.40	-1	713	-0.15%
2018/12/28	5	7.37	0	0.00	7.38	5	795	0.63%
2018/12/11	1	7.38	0	0.00	7.32	1	689	0.14%
2018/12/04	0.8	7.63	0	0.00	7.62	0.8	678	0.11%
2018/10/19	10	8.36	10	8.18	8.24	0	814	0.00%
2018/10/18	5	8.01	0	0.00	8.42	5	760	0.66%
2018/10/17	5	7.85	5	7.85	7.90	0	714	0.00%
2018/10/16	5	8.19	0	0.00	7.93	5	726	0.69%
2018/08/10	0	0.00	10	7.69	7.67	-10	851	-1.17%
2018/08/09	10	7.77	40	7.79	7.80	-30	853	-3.52%
2018/08/08	0	0.00	10	7.88	7.92	-10	835	-1.20%
2018/08/07	11	8.10	6	8.04	8.00	5	820	0.61%
2018/07/18	0	0.00	21	7.36	7.35	-21	793	-2.65%
2018/07/16	0	0.00	5	7.43	7.45	-5	785	-0.64%
2018/06/26	5	7.40	0	0.00	7.46	5	874	0.57%
2018/06/11	5	7.60	0	0.00	7.60	5	1,277	0.39%
2018/05/29	0	0.00	2	7.41	7.42	-2	1,170	-0.17%
2018/05/11	0	0.00	0.3	7.70	7.72	-0.3	1,107	-0.02%
2018/05/07	12	8.03	0	0.00	8.03	12	1,079	1.11%
2018/04/26	0	0.00	2	7.39	7.34	-2	1,013	-0.20%
2018/04/20	30	7.39	0	0.00	7.39	30	1,016	2.95%
2018/04/16	0.4	7.49	0	0.00	7.51	0.4	1,015	0.03%
2018/04/10	0	0.00	1	7.39	7.39	-1	1,012	-0.10%
2018/04/09	1	7.23	1	7.30	7.30	0	1,024	0.00%
2018/03/30	1	7.32	0	0.00	7.32	1	1,075	0.09%
2018/03/28	1	7.28	1	7.34	7.34	0	1,045	0.00%
2018/03/27	0	0.00	2	7.27	7.39	-2	1,034	-0.19%
2018/03/23	10	7.16	4	7.25	7.17	6	677	0.89%
2018/03/22	0	0.00	20	7.92	7.89	-20	515	-3.88%
2018/02/09	2	8.35	0	0.00	8.41	2	559	0.36%
2018/02/07	4	8.69	0	0.00	8.65	4	554	0.72%
2018/01/29	0	0.00	1	9.23	9.27	-1	535	-0.20%
2018/01/23	4	9.13	0	0.00	9.14	4	530	0.75%
2018/01/22	0	0.00	10	9.17	9.16	-10	530	-1.89%
2018/01/18	2	9.34	0	0.00	9.31	2	520	0.38%
2018/01/09	0	0.00	3	9.43	9.40	-3	516	-0.58%
2018/01/08	10	9.50	0	0.00	9.53	10	510	1.96%