四維航 (5608)-凱基-東勢券商分點個股進出

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
23.15
漲跌
▼0.30
漲幅
-1.28%
成交量
15,568張
產業
上市航運類股
723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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/31	9	23.67	3.4	23.77	23.15	5.7	6,685	0.08%
2024/05/30	7	24.31	1	23.90	23.45	6	6,477	0.09%
2024/05/29	13	23.96	14	24.30	23.60	-1	6,203	-0.02%
2024/05/28	4	23.58	21	23.44	23.65	-17	5,445	-0.31%
2024/05/27	10	21.65	10	21.95	21.80	0	4,830	0.00%
2024/05/22	0	0.00	1	21.20	21.15	-1	4,666	-0.02%
2024/05/21	0	0.00	1	20.45	20.55	-1	4,653	-0.02%
2024/05/20	5	20.95	6	20.94	20.90	-1	4,684	-0.02%
2024/05/17	2.2	21.30	0	0.00	21.30	2.2	4,658	0.05%
2024/05/16	10	21.75	0	0.00	21.95	10	4,568	0.22%
2024/05/15	4	21.85	0	0.00	21.70	4	4,428	0.09%
2024/05/14	5	21.69	35	21.37	22.00	-30	4,119	-0.73%
2024/05/13	26	21.52	31	21.56	21.35	-5	3,602	-0.14%
2024/05/10	9	20.33	6	20.53	20.75	3	3,189	0.09%
2024/05/09	0	0.00	3	20.20	20.30	-3	2,889	-0.10%
2024/05/08	11	20.92	0	0.00	19.85	11	2,730	0.40%
2024/05/07	1	19.75	0	0.00	19.70	1	2,422	0.04%
2024/04/30	5	20.20	0	0.00	20.10	5	2,282	0.22%
2024/04/24	0	18.80	0	0.00	18.85	0	1,990	0.00%
2024/04/18	0	0.00	5	18.55	18.40	-5	1,890	-0.26%
2024/04/12	1	19.20	1	19.25	19.45	0	1,975	0.00%
2024/04/11	0	0.00	6.5	18.64	18.65	-6.5	1,996	-0.33%
2024/04/02	0	0.00	51.3	18.45	18.45	-51.3	2,310	-2.22%
2024/03/28	20	18.48	0	0.00	18.40	20	2,567	0.78%
2024/03/27	0	0.00	1	18.50	18.45	-1	2,659	-0.04%
2024/03/26	32	18.77	0	0.00	18.55	32	2,817	1.14%
2024/03/25	1	19.05	2	19.10	19.05	-1	2,837	-0.04%
2024/03/20	1	19.15	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	5	19.30	19.45	-5	3,173	-0.16%
2024/02/29	0	0.00	1	20.10	20.10	-1	7,190	-0.01%
2024/02/22	10	19.60	20	20.00	20.10	-10	7,088	-0.14%
2024/02/21	0	0.00	61	20.20	20.05	-61	7,042	-0.87%
2024/02/20	0	0.00	20	19.83	19.70	-20	6,968	-0.29%
2024/02/19	10	19.25	10	19.45	19.40	0	6,946	0.00%
2024/02/02	23	19.13	0	0.00	19.05	23	6,947	0.33%
2024/01/25	21	19.57	0	0.00	19.40	21	6,925	0.30%
2024/01/24	0	0.00	20	20.08	19.70	-20	6,922	-0.29%
2024/01/18	11	19.07	11	19.40	19.35	0	6,893	0.00%
2024/01/17	1	19.05	0.1	19.10	19.10	0.9	6,882	0.01%
2024/01/16	24	19.88	0	0.00	19.50	24	6,859	0.35%
2024/01/11	10.1	19.90	2	19.90	19.90	8.1	6,897	0.12%
2024/01/10	10	19.75	11	19.79	19.80	-1	6,925	-0.01%
2024/01/09	36	20.58	0	0.00	20.30	36	6,893	0.52%
2024/01/05	2	21.50	0	0.00	21.70	2	6,793	0.03%
2024/01/04	0	0.00	135	21.43	21.55	-135	6,685	-2.02%	大賣/鉅額交易
2024/01/03	10	20.90	0	0.00	20.95	10	6,539	0.15%
2024/01/02	4	21.30	99	21.26	20.75	-95	6,532	-1.45%
2023/12/28	15	20.60	0	0.00	20.55	15	6,461	0.23%
2023/12/26	4	20.93	10	21.00	20.95	-6	6,427	-0.09%
2023/12/25	161	20.95	3	20.43	20.40	158	6,355	2.49%	大買/鉅額交易
2023/12/22	23	21.86	20	22.10	21.90	3	6,274	0.05%
2023/12/21	2.2	22.16	90	22.13	22.10	-87.9	6,181	-1.42%
2023/12/19	10	21.30	10	21.40	21.40	0	5,989	0.00%
2023/12/18	50	21.40	45	21.84	21.70	5	5,966	0.08%
2023/12/15	17	21.25	5.1	21.25	21.25	11.9	5,984	0.20%
2023/12/14	46	21.15	0.3	21.10	21.10	45.7	6,033	0.76%
2023/12/13	22	21.67	0	0.00	21.65	22	6,061	0.36%
2023/12/12	10	21.75	0	0.00	21.65	10	6,318	0.16%
2023/12/11	0	0.00	2	21.90	22.00	-2	6,362	-0.03%
2023/12/08	51.8	22.13	1	22.15	22.15	50.8	6,290	0.81%
2023/12/07	42	22.60	15	22.55	22.50	27	6,127	0.44%
2023/12/06	12.9	23.38	20	23.80	23.55	-7.1	5,917	-0.12%
2023/12/05	36.2	24.69	7.2	24.19	24.00	29.1	5,593	0.52%
2023/12/04	2	22.75	11	23.15	23.35	-9	4,171	-0.22%
2023/12/01	3.2	21.21	0.5	20.85	21.25	2.6	3,637	0.07%
2023/11/30	0	0.00	2	20.50	19.95	-2	3,249	-0.06%
2023/11/29	8	19.81	15	19.75	19.80	-7	3,115	-0.22%
2023/11/28	0	0.00	15	20.16	20.20	-15	2,523	-0.59%
2023/11/27	1	18.45	0	0.00	18.40	1	2,339	0.04%
2023/11/17	10	18.15	0	0.00	18.00	10	2,569	0.39%
2023/11/13	10	17.30	0	0.00	17.30	10	3,343	0.30%
2023/11/09	2	17.75	0	0.00	17.75	2	3,359	0.06%
2023/11/08	5	17.95	0	0.00	17.85	5	3,395	0.15%
2023/11/02	0	0.00	2	18.10	18.10	-2	3,540	-0.06%
2023/11/01	0	0.00	2	17.70	17.80	-2	3,551	-0.06%
2023/10/31	0	0.00	5	18.15	17.70	-5	3,556	-0.14%
2023/10/25	1	18.20	0	0.00	18.25	1	3,725	0.03%
2023/10/18	2	18.60	0	0.00	18.55	2	3,807	0.05%
2023/10/13	1	19.00	1	19.30	18.95	0	3,845	0.00%
2023/10/11	1	19.20	0	0.00	19.10	1	3,896	0.03%
2023/10/06	0	0.00	1	19.60	19.60	-1	3,913	-0.03%
2023/10/05	0	0.00	2.5	19.24	19.20	-2.5	3,906	-0.06%
2023/10/04	2	19.13	0	0.00	19.15	2	3,898	0.05%
2023/09/25	2	19.90	0	0.00	19.85	2	3,897	0.05%
2023/09/22	2	19.80	2	19.90	19.90	0	3,917	0.00%
2023/09/21	3	20.42	3	20.00	20.00	0	3,909	0.00%
2023/09/20	1	20.80	2	20.45	20.45	-1	3,869	-0.03%
2023/09/19	1	20.70	2	20.78	20.65	-1	3,679	-0.03%
2023/09/18	2	20.60	8	20.46	20.55	-6	3,597	-0.17%
2023/09/15	7	20.59	3	20.73	20.55	4	3,512	0.11%
2023/09/14	0	0.00	2	19.70	19.75	-2	3,182	-0.06%
2023/09/11	2	19.03	2	18.80	18.80	0	3,136	0.00%
2023/09/08	3	19.30	3	19.05	19.05	0	3,176	0.00%
2023/09/07	2	19.13	2	18.90	18.90	0	3,159	0.00%
2023/09/05	1	19.35	1	19.45	19.45	0	3,160	0.00%
2023/09/04	1	18.95	1	19.35	19.35	0	3,185	0.00%
2023/09/01	2	19.10	2	19.05	19.05	0	3,170	0.00%
2023/08/31	2	19.28	5	19.12	19.15	-3	3,179	-0.09%
2023/08/30	2	19.53	4	19.43	19.25	-2	3,199	-0.06%
2023/08/29	2	19.55	10	19.55	19.65	-8	3,199	-0.25%
2023/08/25	2	19.85	2	19.65	19.65	0	3,188	0.00%
2023/08/23	5	20.38	4	20.15	20.25	1	3,126	0.03%
2023/08/21	6	20.43	3	20.52	20.10	3	2,924	0.10%
2023/08/18	0	0.00	10	20.40	20.40	-10	2,443	-0.41%
2023/08/17	21	18.45	0	0.00	18.55	21	2,310	0.91%
2023/08/15	2	18.05	0	0.00	18.15	2	2,295	0.09%
2023/08/14	2	18.00	0	0.00	17.55	2	2,277	0.09%
2023/08/01	2	19.70	1	19.80	19.75	1	2,201	0.05%
2023/07/28	5	20.28	1	20.20	20.00	4	2,149	0.19%
2023/07/26	0	0.00	7	19.29	19.10	-7	2,021	-0.35%
2023/07/25	0	0.00	3	19.00	18.90	-3	2,016	-0.15%
2023/07/24	1	19.20	0	0.00	19.00	1	2,014	0.05%
2023/07/21	0	0.00	3	20.30	19.80	-3	1,997	-0.15%
2023/07/14	0	0.00	2	22.25	22.30	-2	1,989	-0.10%
2023/07/13	1	21.85	3	21.70	21.70	-2	2,005	-0.10%
2023/07/12	5	22.30	0	0.00	22.30	5	2,005	0.25%
2023/07/11	5	22.85	0	0.00	22.85	5	2,001	0.25%
2023/07/10	1	22.65	0	0.00	22.75	1	2,026	0.05%
2023/07/07	0	0.00	1	23.10	23.10	-1	2,052	-0.05%
2023/07/04	0	0.00	1	23.65	23.55	-1	2,185	-0.05%
2023/07/03	0	0.00	10	23.50	23.50	-10	2,209	-0.45%
2023/06/30	2	22.90	1	22.90	22.90	1	2,191	0.05%
2023/06/29	10	22.55	0	0.00	22.55	10	2,179	0.46%
2023/06/28	0	0.00	1	22.65	22.60	-1	2,201	-0.05%
2023/06/27	0	0.00	11	22.99	22.90	-11	2,254	-0.49%
2023/06/21	0	0.00	1	23.10	23.10	-1	2,359	-0.04%
2023/06/20	2	23.40	0	0.00	23.35	2	2,467	0.08%
2023/06/19	6	23.40	2	23.40	23.35	4	2,520	0.16%
2023/06/15	1	23.60	0	0.00	23.65	1	2,577	0.04%
2023/06/14	0	0.00	2	23.63	23.65	-2	2,633	-0.08%
2023/06/12	1	23.15	0	0.00	23.15	1	3,031	0.03%
2023/06/09	10	23.35	0	0.00	23.35	10	3,148	0.32%
2023/06/07	5	23.25	0	0.00	23.20	5	3,577	0.14%
2023/06/06	2	23.20	0	0.00	23.15	2	3,690	0.05%
2023/06/02	0	0.00	1	22.65	22.85	-1	4,096	-0.02%
2023/06/01	1	22.45	1	22.55	22.50	0	4,484	0.00%
2023/05/31	2	22.93	4	23.00	22.90	-2	5,086	-0.04%
2023/05/30	4	22.95	4	22.95	22.90	0	5,964	0.00%
2023/05/26	4	23.35	4	23.05	23.00	0	8,096	0.00%
2023/05/25	1	23.70	0	0.00	23.50	1	8,546	0.01%
2023/05/23	4	23.88	0	0.00	23.85	4	8,694	0.05%
2023/05/16	0	0.00	10	23.75	23.75	-10	8,744	-0.11%
2023/05/11	1	23.60	0	0.00	23.65	1	8,862	0.01%
2023/05/08	3	23.48	19	23.50	23.40	-16	8,844	-0.18%
2023/05/04	0	0.00	5	24.30	24.35	-5	8,990	-0.06%
2023/04/28	1	25.15	0	0.00	25.10	1	9,074	0.01%
2023/04/25	1	24.70	0	0.00	24.55	1	9,128	0.01%
2023/04/21	1	25.80	1	26.50	25.50	0	9,128	0.00%
2023/04/20	1	26.30	0	0.00	26.30	1	9,116	0.01%
2023/04/19	2	26.35	0	0.00	26.35	2	9,142	0.02%
2023/04/18	1	26.90	1	26.85	26.75	0	9,138	0.00%
2023/04/17	0	0.00	20	27.10	27.30	-20	9,142	-0.22%
2023/04/13	22	26.99	0	0.00	26.85	22	9,191	0.24%
2023/04/10	1	27.65	0	0.00	27.10	1	9,280	0.01%
2023/04/06	0.1	26.85	0	0.00	26.60	0.1	9,454	0.00%
2023/03/31	1	26.45	0	0.00	26.30	1	9,552	0.01%
2023/03/30	2	26.33	0	0.00	26.30	2	10,377	0.02%
2023/03/29	10	26.38	0	0.00	26.30	10	10,589	0.09%
2023/03/24	1	26.45	1	26.50	26.40	0	11,421	0.00%
2023/03/23	1	26.20	2	26.25	26.20	-1	11,589	-0.01%
2023/03/22	1	27.15	0	0.00	27.10	1	11,652	0.01%
2023/03/20	1	27.50	0	0.00	27.10	1	11,728	0.01%
2023/03/17	1	27.30	0	0.00	27.45	1	11,858	0.01%
2023/03/15	10	28.54	0	0.00	28.10	10	11,814	0.08%
2023/03/14	1	28.65	1	28.70	28.55	0	11,682	0.00%
2023/03/10	0	0.00	1	30.00	28.65	-1	11,695	-0.01%
2023/03/09	1	29.50	0	0.00	29.45	1	11,772	0.01%
2023/03/08	2	29.35	9	29.61	29.20	-7	11,774	-0.06%
2023/03/07	3	30.20	2	30.30	30.15	1	11,672	0.01%
2023/03/06	18	30.40	4	30.16	30.50	14	11,831	0.12%
2023/03/03	13	30.21	18	30.13	30.80	-5	11,762	-0.04%
2023/03/02	13	29.69	20.3	29.86	29.70	-7.3	11,512	-0.06%
2023/03/01	22	28.71	10	28.55	28.40	12	10,692	0.11%
2023/02/24	42.1	27.69	17	28.00	28.60	25.1	9,782	0.26%
2023/02/23	2	26.30	32	26.00	26.10	-30	8,677	-0.35%
2023/02/22	4	24.70	0	0.00	24.60	4	8,298	0.05%
2023/02/13	5	23.30	2	23.45	23.35	3	9,331	0.03%
2023/02/10	0	0.00	10	24.05	24.05	-10	9,472	-0.11%
2023/02/03	0	0.00	2	25.30	25.25	-2	9,994	-0.02%
2023/02/02	0	0.00	3	25.17	25.20	-3	9,867	-0.03%
2023/02/01	1	24.95	0	0.00	25.05	1	9,828	0.01%
2023/01/30	2	24.60	2	24.70	24.60	0	9,787	0.00%
2023/01/13	1	24.05	1	24.20	24.00	0	9,736	0.00%
2023/01/11	1	24.40	0	0.00	24.20	1	9,747	0.01%
2023/01/10	1	24.50	0	0.00	24.20	1	9,755	0.01%
2023/01/09	0	0.00	22	24.20	24.35	-22	9,774	-0.23%
2023/01/04	1.6	24.58	0	0.00	24.35	1.6	9,848	0.02%
2022/12/30	2	25.10	0	0.00	25.10	2	9,835	0.02%
2022/12/28	1	25.40	1	25.05	25.05	0	9,954	0.00%
2022/12/27	2	25.45	0	0.00	25.45	2	9,993	0.02%
2022/12/26	8	25.61	6	25.54	25.60	2	9,946	0.02%
2022/12/23	20	26.35	1	26.20	26.45	19	9,782	0.19%
2022/12/22	11	27.60	4	27.29	26.65	7	9,662	0.07%
2022/12/21	0	0.00	2	26.13	26.25	-2	8,896	-0.02%
2022/12/19	1	26.25	0	0.00	25.35	1	8,595	0.01%
2022/12/16	2	26.95	26	26.58	26.25	-24	8,458	-0.28%
2022/12/15	13	25.80	7	25.46	25.65	6	8,039	0.07%
2022/12/14	3.1	24.73	0	0.00	24.70	3.1	8,006	0.04%
2022/12/13	0	0.00	9	25.71	25.60	-9	7,850	-0.11%
2022/12/09	14	25.79	5.1	25.41	26.00	8.9	7,872	0.11%
2022/12/08	12	24.90	0	0.00	25.05	12	7,941	0.15%
2022/12/05	0	0.00	7	25.75	25.60	-7	7,800	-0.09%
2022/12/02	0	0.00	2	25.88	25.80	-2	7,704	-0.03%
2022/12/01	6	26.03	3	26.13	26.15	3	7,618	0.04%
2022/11/28	16	25.13	5	24.80	24.80	11	7,178	0.15%
2022/11/25	1	24.80	3	25.05	24.80	-2	6,882	-0.03%
2022/11/24	2	23.80	0	0.00	23.95	2	6,605	0.03%
2022/11/21	3	23.93	0	0.00	23.55	3	6,216	0.05%
2022/11/18	0	0.00	100	24.26	24.20	-100	6,163	-1.62%
2022/11/17	0.1	25.00	0	0.00	25.00	0.1	6,069	0.00%
2022/11/16	0	0.00	22	24.84	24.95	-22	6,012	-0.37%
2022/11/15	113	25.01	3	24.93	24.95	110	5,867	1.87%	大買/鉅額交易
2022/11/14	2	24.05	0	0.00	24.50	2	5,499	0.04%
2022/11/10	0	0.00	1	23.10	23.00	-1	5,219	-0.02%
2022/11/08	2	23.70	3	23.60	23.20	-1	5,211	-0.02%
2022/11/07	2	22.70	0	0.00	23.50	2	5,072	0.04%
2022/11/04	1	22.50	1	22.05	22.10	0	4,849	0.00%
2022/11/03	1	21.65	0	0.00	21.60	1	4,732	0.02%
2022/11/02	0	0.00	1	22.45	22.00	-1	4,731	-0.02%
2022/11/01	2	22.30	0	0.00	22.00	2	4,681	0.04%
2022/10/28	1	23.45	0	0.00	23.45	1	4,610	0.02%
2022/10/27	0	0.00	10	24.05	24.25	-10	4,627	-0.22%
2022/10/26	10	24.00	0	0.00	23.90	10	4,657	0.21%
2022/10/24	0	0.00	1	24.85	24.80	-1	4,708	-0.02%
2022/10/21	20	24.50	0	0.00	23.90	20	4,699	0.43%
2022/10/18	0	0.00	5	24.79	24.75	-5	4,725	-0.11%
2022/10/14	0	0.00	10	25.40	25.30	-10	4,938	-0.20%
2022/10/12	1	26.30	0	0.00	26.10	1	5,050	0.02%
2022/10/11	31	27.45	23	27.61	27.30	8	5,033	0.16%
2022/10/07	30	28.25	55	28.22	28.20	-25	5,016	-0.50%
2022/10/06	10	28.15	12	28.01	28.20	-2	5,012	-0.04%
2022/10/05	10	27.80	33	27.62	27.80	-23	4,976	-0.46%
2022/10/04	30	26.93	0	0.00	27.05	30	4,909	0.61%
2022/09/29	0	0.00	4	24.60	24.40	-4	4,901	-0.08%
2022/09/28	1	24.55	2	24.80	24.10	-1	4,936	-0.02%
2022/09/23	3	28.67	4	28.85	28.65	-1	4,933	-0.02%
2022/09/22	3	28.73	0	0.00	28.15	3	4,893	0.06%
2022/09/21	0	0.00	6	28.57	28.30	-6	4,823	-0.12%
2022/09/20	3	27.90	4	27.51	27.40	-1	4,735	-0.02%
2022/09/19	5	27.35	0	0.00	27.40	5	4,889	0.10%
2022/09/16	3	28.42	21	28.79	29.00	-18	4,918	-0.37%
2022/09/15	28	28.32	1	28.50	28.40	27	4,890	0.55%
2022/09/12	2	27.25	1	27.90	27.05	1	4,898	0.02%
2022/09/08	0	0.00	2	26.55	26.45	-2	4,919	-0.04%
2022/09/06	18	27.00	3	27.10	27.15	15	4,974	0.30%
2022/09/05	2	26.25	0	0.00	26.10	2	4,966	0.04%
2022/08/30	22	28.44	0	0.00	28.40	22	5,074	0.43%
2022/08/29	2	28.65	0	0.00	28.30	2	5,086	0.04%
2022/08/25	1	30.40	0	0.00	30.45	1	5,122	0.02%
2022/08/23	2	30.75	2	30.45	30.50	0	5,313	0.00%
2022/08/22	3	30.67	1	30.75	30.70	2	5,367	0.04%
2022/08/18	3	32.48	2	32.55	32.35	1	5,535	0.02%
2022/08/17	2	31.90	0	0.00	31.90	2	5,699	0.04%
2022/08/15	2	31.75	1	32.10	32.10	1	6,298	0.02%
2022/08/12	0	0.00	4	31.93	32.15	-4	6,355	-0.06%
2022/08/08	1	30.55	0	0.00	30.50	1	6,615	0.02%
2022/08/03	11	30.25	0	0.00	30.05	11	6,942	0.16%
2022/08/02	1	30.60	0	0.00	30.70	1	7,204	0.01%
2022/07/29	7	31.89	3	31.70	31.55	4	7,651	0.05%
2022/07/28	1	31.40	0	0.00	31.40	1	7,832	0.01%
2022/07/27	1	31.75	0	0.00	31.75	1	8,157	0.01%
2022/07/25	1	31.40	0	0.00	31.70	1	8,565	0.01%
2022/07/22	0	0.00	1	32.30	32.40	-1	8,659	-0.01%
2022/07/21	1	32.00	0	0.00	32.25	1	8,824	0.01%
2022/07/20	0	0.00	3	32.35	31.05	-3	8,884	-0.03%
2022/07/19	3	33.32	0	0.00	33.30	3	9,059	0.03%
2022/07/13	0	0.00	2	31.78	31.65	-2	12,520	-0.02%
2022/07/12	1	30.20	0	0.00	30.40	1	12,663	0.01%
2022/07/11	1	32.60	2	32.43	32.45	-1	13,093	-0.01%
2022/07/08	2	32.35	6	32.85	32.75	-4	13,146	-0.03%
2022/07/07	0	0.00	1	31.15	31.60	-1	13,115	-0.01%
2022/07/06	0	0.00	1	31.50	31.10	-1	13,094	-0.01%
2022/07/05	1	30.65	0	0.00	31.55	1	13,081	0.01%
2022/07/04	2	30.33	5	30.20	30.20	-3	13,091	-0.02%
2022/07/01	6	29.97	3	29.62	29.30	3	13,082	0.02%
2022/06/29	3	32.73	0	0.00	32.75	3	12,971	0.02%
2022/06/28	1	33.30	1	33.50	33.80	0	12,960	0.00%
2022/06/27	1	34.30	7	34.16	34.65	-6	12,946	-0.05%
2022/06/24	2	32.45	0	0.00	32.30	2	12,844	0.02%
2022/06/23	0	0.00	6	32.24	31.90	-6	12,823	-0.05%
2022/06/22	1	33.00	2	33.33	33.00	-1	12,847	-0.01%
2022/06/21	3	34.87	1	34.95	34.80	2	12,780	0.02%
2022/06/20	8	35.42	0	0.00	34.00	8	12,761	0.06%
2022/06/16	15	38.29	1	40.10	37.50	14	12,707	0.11%
2022/06/15	1	40.05	0	0.00	39.50	1	12,767	0.01%
2022/06/14	0	0.00	20	39.58	39.60	-20	12,968	-0.15%
2022/06/13	3	40.72	2	40.60	40.05	1	13,235	0.01%
2022/06/10	2	42.38	0	0.00	42.30	2	13,667	0.01%
2022/06/09	6	43.09	0	0.00	43.10	6	14,312	0.04%
2022/06/08	3	44.65	1	44.45	44.35	2	15,286	0.01%
2022/06/06	5	45.30	6	45.18	44.50	-1	17,329	-0.01%
2022/06/01	2	44.80	1	44.75	44.95	1	17,605	0.01%
2022/05/31	2	44.73	1	44.30	44.55	1	17,930	0.01%
2022/05/30	5	44.87	0	0.00	44.85	5	18,006	0.03%
2022/05/27	3	45.18	2	45.10	45.10	1	18,173	0.01%
2022/05/26	0	0.00	1	45.25	45.15	-1	18,374	-0.01%
2022/05/25	1	44.95	5	45.85	45.00	-4	19,013	-0.02%
2022/05/24	0	0.00	4	45.61	45.10	-4	19,477	-0.02%
2022/05/23	5	44.86	10	45.21	44.75	-5	19,728	-0.03%
2022/05/20	0	0.00	2	43.83	43.00	-2	19,665	-0.01%
2022/05/19	2	42.50	1	42.45	43.00	1	20,738	0.00%
2022/05/18	1	43.45	0	0.00	43.35	1	21,265	0.00%
2022/05/17	11	42.80	1	43.55	42.75	10	21,280	0.05%
2022/05/16	7.8	42.45	8	43.31	43.65	-0.2	21,284	0.00%
2022/05/13	5	43.45	5	43.70	43.35	0	21,195	0.00%
2022/05/12	3	44.33	6	43.96	42.75	-3	21,177	-0.01%
2022/05/11	3	44.45	0	0.00	44.80	3	21,046	0.01%
2022/05/10	1	45.30	0	0.00	45.20	1	21,060	0.00%
2022/05/09	6	45.88	2	45.65	44.40	4	20,835	0.02%
2022/05/06	2	45.35	3	46.00	46.25	-1	20,764	0.00%
2022/05/05	5	46.62	22	45.98	46.25	-17	20,663	-0.08%
2022/05/04	2	46.55	10	46.05	45.30	-8	20,480	-0.04%
2022/05/03	4	43.96	2	44.55	44.05	2	20,208	0.01%
2022/04/29	0	0.00	7	45.25	44.50	-7	20,137	-0.03%
2022/04/28	10	42.95	1	42.50	42.45	9	19,944	0.05%
2022/04/27	22	43.70	1	43.30	43.15	21	19,857	0.11%
2022/04/26	11	44.27	2	44.85	43.40	9	19,656	0.05%
2022/04/25	10	45.41	2	45.35	45.25	8	19,467	0.04%
2022/04/22	6	48.90	7	49.36	48.70	-1	19,228	-0.01%
2022/04/21	1	49.85	26	49.73	49.00	-25	18,969	-0.13%
2022/04/20	10	50.05	54.3	50.70	48.25	-44.3	18,197	-0.24%
2022/04/19	12	47.88	21	47.23	47.25	-9	16,420	-0.05%
2022/04/18	1	45.95	27	46.24	45.40	-26	15,772	-0.16%
2022/04/15	6	46.72	18	45.82	45.60	-12	15,688	-0.08%
2022/04/14	3	44.13	6	44.32	44.10	-3	15,270	-0.02%
2022/04/13	0	0.00	1	43.50	43.55	-1	15,274	-0.01%
2022/04/12	1	41.95	0	0.00	42.95	1	15,396	0.01%
2022/04/11	2	43.43	2	43.03	42.65	0	15,414	0.00%
2022/04/08	5	42.17	4	43.01	42.90	1	15,461	0.01%
2022/04/07	3	41.10	2	41.13	41.00	1	15,455	0.01%
2022/04/01	0	0.00	1	43.90	43.60	-1	15,596	-0.01%
2022/03/31	3	43.58	1	43.55	43.45	2	15,620	0.01%
2022/03/30	2	43.93	0	0.00	44.00	2	15,630	0.01%
2022/03/29	6	44.23	3	44.23	44.10	3	15,639	0.02%
2022/03/28	3	43.08	1	43.40	44.05	2	15,700	0.01%
2022/03/25	14	43.21	15	43.10	43.10	-1	15,880	-0.01%
2022/03/24	5	44.78	2	44.45	44.45	3	15,869	0.02%
2022/03/23	6	44.90	2	45.18	44.90	4	16,004	0.02%
2022/03/22	13	44.97	0	0.00	44.90	13	16,094	0.08%
2022/03/21	0	0.00	1	45.25	45.40	-1	16,239	-0.01%
2022/03/18	5	44.99	10	44.70	45.00	-5	16,282	-0.03%
2022/03/17	5	45.32	3	45.75	45.80	2	16,302	0.01%
2022/03/16	29	45.57	3	45.02	44.45	26	16,384	0.16%
2022/03/15	19	46.11	3	45.70	45.20	16	16,604	0.10%
2022/03/14	35	48.63	9	48.61	47.80	26	16,799	0.15%
2022/03/11	19	47.54	10	48.18	48.15	9	16,313	0.06%
2022/03/10	12	47.19	34	47.17	47.10	-22	15,460	-0.14%
2022/03/09	10	42.78	13	44.08	45.10	-3	14,030	-0.02%
2022/03/08	6	41.53	3	42.75	41.00	3	14,081	0.02%
2022/03/07	9	44.27	4	43.70	43.05	5	13,978	0.04%
2022/03/04	17	45.29	16	45.26	45.25	1	13,893	0.01%
2022/03/03	4	44.99	2	45.05	44.95	2	13,591	0.01%
2022/03/02	0	0.00	1	44.85	44.50	-1	13,513	-0.01%
2022/03/01	3	44.92	7	44.79	44.80	-4	13,411	-0.03%
2022/02/25	19	45.73	7	45.93	44.50	12	13,260	0.09%
2022/02/24	16	44.61	18	44.89	43.95	-2	12,558	-0.02%
2022/02/23	8	43.82	9	44.09	44.10	-1	11,928	-0.01%
2022/02/22	11	42.73	5	42.77	41.95	6	11,487	0.05%
2022/02/21	20	45.91	24	45.82	43.80	-4	11,259	-0.04%
2022/02/18	18	43.52	18	44.06	44.30	0	10,238	0.00%
2022/02/17	2	41.08	1	40.15	40.30	1	9,889	0.01%
2022/02/16	0	0.00	1	40.50	41.00	-1	9,903	-0.01%
2022/02/14	2	39.90	2	39.25	38.95	0	10,035	0.00%
2022/02/11	1	40.40	1	40.40	39.90	0	10,082	0.00%
2022/02/09	2	39.20	2	39.00	39.20	0	10,424	0.00%
2022/02/08	35	39.06	32	38.77	38.95	3	10,534	0.03%
2022/02/07	13	37.58	13	38.65	39.05	0	10,725	0.00%
2022/01/26	0	0.00	1	35.85	35.60	-1	11,122	-0.01%
2022/01/25	1	36.30	0	0.00	35.30	1	11,231	0.01%
2022/01/24	0	0.00	1	36.85	37.05	-1	11,282	-0.01%
2022/01/21	9	37.13	10	37.20	36.70	-1	11,408	-0.01%
2022/01/20	1	38.35	4.6	38.57	38.50	-3.6	11,467	-0.03%
2022/01/17	2	39.43	0	0.00	39.50	2	11,855	0.02%
2022/01/14	3	40.02	2	40.00	40.00	1	12,072	0.01%
2022/01/11	7	41.09	0	0.00	40.95	7	12,517	0.06%
2022/01/10	1	40.85	11.1	41.26	40.90	-10.1	12,993	-0.08%
2022/01/07	6.1	41.94	3	42.20	41.90	3.1	13,083	0.02%
2022/01/06	13	43.81	1	42.90	43.00	12	13,411	0.09%
2022/01/05	15	44.57	2	43.98	43.70	13	13,643	0.10%
2022/01/04	0	0.00	1	44.65	44.65	-1	13,686	-0.01%
2022/01/03	4	44.16	4	44.15	44.20	0	14,030	0.00%
2021/12/30	5	45.15	1	45.05	45.20	4	14,555	0.03%
2021/12/29	3	45.90	1	45.15	45.40	2	14,770	0.01%
2021/12/28	4	46.40	3	46.47	45.90	1	15,060	0.01%
2021/12/27	0	0.00	1	46.20	46.10	-1	15,409	-0.01%
2021/12/24	1	47.30	1	46.60	46.60	0	15,659	0.00%
2021/12/23	3	47.57	21	47.14	46.85	-18	16,080	-0.11%
2021/12/22	2	48.00	0	0.00	47.60	2	16,309	0.01%
2021/12/21	22	48.18	28	46.81	48.30	-6	16,421	-0.04%
2021/12/20	2	46.75	0	0.00	46.70	2	16,321	0.01%
2021/12/17	2	47.13	7	47.71	46.45	-5	16,507	-0.03%
2021/12/16	22	47.27	5	47.15	46.40	17	16,710	0.10%
2021/12/15	7	47.20	6	45.78	46.75	1	16,713	0.01%
2021/12/14	11	46.00	0	0.00	44.70	11	16,837	0.07%
2021/12/13	13	47.92	10	47.35	47.00	3	17,025	0.02%
2021/12/10	4	48.94	2	49.08	48.15	2	17,372	0.01%
2021/12/09	2	51.10	8	51.75	51.00	-6	17,736	-0.03%
2021/12/08	24	49.00	27	50.30	50.20	-3	17,981	-0.02%
2021/12/07	2	44.80	3	44.60	45.80	-1	17,768	-0.01%
2021/12/06	0	0.00	1	44.40	43.80	-1	18,102	-0.01%
2021/12/03	4	43.76	1	43.25	43.25	3	18,761	0.02%
2021/12/02	0	0.00	11	44.69	44.05	-11	19,708	-0.06%
2021/12/01	0	0.00	2	42.00	42.45	-2	19,899	-0.01%
2021/11/30	0	0.00	1	43.00	42.70	-1	20,658	0.00%
2021/11/29	2	41.20	1	41.15	40.75	1	21,644	0.00%
2021/11/26	3	41.62	0	0.00	41.20	3	22,686	0.01%
2021/11/25	1	43.50	0	0.00	42.85	1	23,768	0.00%
2021/11/24	0	0.00	2	44.10	43.60	-2	25,368	-0.01%
2021/11/23	7	42.85	3	43.65	42.50	4	25,959	0.02%
2021/11/22	5	43.37	3	43.35	43.15	2	27,384	0.01%
2021/11/19	2	43.00	0	0.00	42.40	2	28,767	0.01%
2021/11/18	3	43.40	1	43.25	43.00	2	30,998	0.01%
2021/11/17	5	42.80	0	0.00	43.05	5	31,371	0.02%
2021/11/16	2	43.90	4	44.24	44.20	-2	32,589	-0.01%
2021/11/15	3	42.68	11	42.35	42.70	-8	34,574	-0.02%
2021/11/12	0	0.00	51	42.58	42.55	-51	35,327	-0.14%
2021/11/11	35	43.54	6	43.46	41.50	29	35,478	0.08%
2021/11/10	4	44.30	9	43.69	43.35	-5	35,594	-0.01%
2021/11/09	2	44.40	49	44.71	43.90	-47	35,942	-0.13%
2021/11/08	41	44.17	42	44.05	44.30	-1	35,955	0.00%
2021/11/05	31	42.91	30	43.28	43.30	1	36,121	0.00%
2021/11/04	75	43.59	1	44.15	42.90	74	36,514	0.20%
2021/11/03	4	42.48	32	43.28	43.45	-28	37,824	-0.07%
2021/11/02	33	41.78	4	41.58	41.10	29	38,083	0.08%
2021/11/01	3	41.10	5	41.17	41.10	-2	38,111	-0.01%
2021/10/29	11	40.71	15	40.51	40.80	-4	38,187	-0.01%
2021/10/28	4	40.71	11	40.52	40.20	-7	38,417	-0.02%
2021/10/27	4	40.59	9	40.61	40.65	-5	38,808	-0.01%
2021/10/26	12	41.24	1	42.45	42.00	11	39,488	0.03%
2021/10/25	4	41.84	12	42.16	42.00	-8	40,330	-0.02%
2021/10/22	9	41.45	2	41.70	41.10	7	40,941	0.02%
2021/10/21	2	43.30	3	44.15	43.30	-1	41,212	0.00%
2021/10/20	3	43.30	2	44.15	43.20	1	41,449	0.00%
2021/10/19	4	44.50	20	45.04	44.10	-16	41,844	-0.04%
2021/10/18	10	44.55	16	44.68	45.65	-6	42,166	-0.01%
2021/10/15	18	44.28	0	0.00	44.30	18	42,403	0.04%
2021/10/14	1	44.40	2.3	43.98	44.20	-1.3	42,793	0.00%
2021/10/13	6.3	46.69	5.1	44.38	43.50	1.2	42,883	0.00%
2021/10/12	22	47.54	1	46.05	45.90	21	44,043	0.05%
2021/10/08	15	48.48	4	48.11	48.70	11	44,735	0.02%
2021/10/07	7	48.36	7	48.32	48.50	0	45,111	0.00%
2021/10/06	4	48.15	5	46.14	45.00	-1	45,156	0.00%
2021/10/05	8.1	47.51	9.2	47.50	47.85	-1.2	45,594	0.00%
2021/10/04	5	49.42	3	48.52	47.00	2	46,100	0.00%
2021/10/01	14	53.88	0	0.00	53.00	14	47,629	0.03%
2021/09/30	52	57.81	54	58.24	58.40	-2	49,158	0.00%
2021/09/29	33	57.27	33	57.78	54.70	0	48,845	0.00%
2021/09/28	3	55.77	20	55.80	55.50	-17	48,637	-0.03%
2021/09/27	4	58.53	13	59.39	58.20	-9	48,523	-0.02%
2021/09/24	3	59.33	6	59.38	58.60	-3	48,505	-0.01%
2021/09/23	26	59.52	26	58.75	58.10	0	48,309	0.00%
2021/09/22	2	56.70	35	57.00	57.70	-33	48,010	-0.07%
2021/09/17	35	57.77	4	57.88	58.00	31	47,987	0.06%
2021/09/16	3	57.97	11	57.94	57.30	-8	47,791	-0.02%
2021/09/15	9	59.59	16	59.64	59.20	-7	47,790	-0.01%
2021/09/14	52	60.83	2	63.40	59.10	50	47,320	0.11%
2021/09/13	0	0.00	32	62.63	61.50	-32	47,114	-0.07%
2021/09/10	0	0.00	2	60.20	59.80	-2	46,563	0.00%
2021/09/09	13	59.65	3	58.93	59.90	10	46,502	0.02%
2021/09/08	4	58.95	20	58.88	60.30	-16	48,879	-0.03%
2021/09/07	20	60.13	21	58.95	57.60	-1	50,797	0.00%
2021/09/06	24	58.28	17	59.51	55.80	7	52,497	0.01%
2021/09/03	31	61.90	12	60.58	60.70	19	54,167	0.04%
2021/09/02	4	63.13	32	63.56	63.80	-28	54,218	-0.05%
2021/09/01	49	65.41	22	64.26	61.90	27	55,198	0.05%
2021/08/31	49	67.73	35	68.15	67.70	14	54,516	0.03%
2021/08/30	3	67.73	24	66.69	67.00	-21	53,818	-0.04%
2021/08/27	56	65.97	34	64.75	64.30	22	52,661	0.04%
2021/08/26	25	67.53	58	67.35	66.60	-33	52,777	-0.06%
2021/08/25	62	63.94	60	64.55	65.70	2	52,918	0.00%
2021/08/24	68	64.03	68	64.13	63.80	0	52,005	0.00%
2021/08/23	0	0.00	22	59.94	60.50	-22	50,543	-0.04%
2021/08/20	33	53.91	41	54.39	55.00	-8	51,324	-0.02%
2021/08/19	39	53.34	42	54.97	51.70	-3	51,051	-0.01%
2021/08/18	7	49.34	14	50.88	52.40	-7	50,007	-0.01%
2021/08/17	3	47.77	13	49.85	47.70	-10	50,557	-0.02%
2021/08/16	7	49.45	4	49.06	48.50	3	50,984	0.01%
2021/08/13	6	50.98	8	50.90	49.50	-2	51,529	0.00%
2021/08/12	7	49.16	1	49.00	50.30	6	51,812	0.01%
2021/08/11	5	49.46	8	50.38	49.10	-3	52,430	-0.01%
2021/08/10	38	50.88	0	0.00	50.40	38	52,970	0.07%
2021/08/09	29	53.40	27	54.14	52.10	2	52,740	0.00%
2021/08/06	11	50.35	19	53.54	54.10	-8	51,535	-0.02%
2021/08/05	14	50.46	24	50.10	49.20	-10	51,190	-0.02%
2021/08/04	1	51.20	101	51.45	50.90	-100	51,652	-0.19%	大賣/
2021/08/03	103	52.42	2	51.80	51.20	101	53,098	0.19%	大買/鉅額交易
2021/08/02	15	51.03	18	50.78	51.00	-3	53,338	-0.01%
2021/07/30	24	52.92	15	53.39	50.00	9	54,107	0.02%
2021/07/29	52	50.74	51	51.90	54.40	1	53,367	0.00%
2021/07/28	4	47.90	25	48.27	49.50	-21	52,449	-0.04%
2021/07/27	3	48.62	15	49.47	46.50	-12	51,673	-0.02%
2021/07/26	16	51.48	5	50.94	49.30	11	51,299	0.02%
2021/07/23	48	52.47	26	52.45	53.50	22	50,976	0.04%
2021/07/22	2	51.20	17	49.39	49.85	-15	50,458	-0.03%
2021/07/21	17	55.74	26	56.68	51.70	-9	49,923	-0.02%
2021/07/20	7	55.17	6	54.80	56.40	1	49,293	0.00%
2021/07/19	40	55.51	9	56.09	55.10	31	48,920	0.06%
2021/07/16	22	57.55	33	57.95	55.00	-11	48,672	-0.02%
2021/07/15	11	54.14	4	53.68	55.90	7	47,599	0.01%
2021/07/14	23	51.07	12	53.40	50.90	11	47,513	0.02%
2021/07/13	11	55.88	9	57.03	54.40	2	46,883	0.00%
2021/07/12	5	63.06	18	61.94	60.40	-13	47,094	-0.03%
2021/07/09	10	65.08	22	69.36	62.70	-12	46,827	-0.03%
2021/07/08	48	70.88	17	71.20	68.30	31	47,679	0.07%
2021/07/07	49	73.74	68.5	73.19	71.10	-19.5	46,134	-0.04%
2021/07/06	1	69.30	5	67.00	69.30	-4	44,771	-0.01%
2021/07/05	0	0.00	1	63.00	63.00	-1	45,005	0.00%
2021/07/01	0	0.00	2	70.20	69.00	-2	45,081	0.00%
2021/06/30	0	0.00	2	63.00	63.90	-2	45,006	0.00%
2021/06/29	0	0.00	21	60.06	59.00	-21	44,970	-0.05%
2021/06/28	0	0.00	8	61.66	62.20	-8	44,934	-0.02%
2021/06/25	0	0.00	6	60.87	59.40	-6	44,861	-0.01%
2021/06/24	0	0.00	19	59.42	60.90	-19	44,838	-0.04%
2021/06/23	0.5	62.10	0	0.00	62.10	0.5	44,587	0.00%
2021/06/22	20	69.06	23	67.42	68.90	-3	44,606	-0.01%
2021/06/21	8	60.91	10	61.80	63.80	-2	44,233	0.00%
2021/06/18	18	55.14	4	55.00	58.00	14	45,082	0.03%
2021/06/17	78	51.33	95.9	51.73	52.80	-17.9	45,290	-0.04%
2021/06/16	64	47.07	17	47.61	48.05	47	42,907	0.11%
2021/06/15	51	42.04	27.7	42.97	43.70	23.3	40,585	0.06%
2021/06/11	6	38.59	31	38.24	39.75	-25	37,979	-0.07%
2021/06/10	4	35.75	1	35.40	36.15	3	36,106	0.01%
2021/06/09	36	37.25	115	38.39	36.60	-79	35,605	-0.22%	大賣/
2021/06/07	11	34.70	0	0.00	33.55	11	33,183	0.03%
2021/06/04	7	36.24	15	37.82	35.45	-8	32,705	-0.02%
2021/06/03	159	38.15	55	38.96	38.30	104	32,180	0.32%	大買/鉅額交易
2021/06/02	13	38.52	139	37.58	37.70	-126	31,370	-0.40%	大賣/鉅額交易
2021/06/01	73	35.32	64	36.46	36.60	9	29,844	0.03%
2021/05/31	111	36.48	110	37.90	35.20	1	29,322	0.00%	大買/大賣/
2021/05/28	141	36.11	121	37.02	36.25	20	28,468	0.07%	大買/大賣/
2021/05/27	119	35.86	137.5	36.39	35.55	-18.5	27,260	-0.07%	大買/大賣/
2021/05/26	220	35.15	119	34.95	34.70	101	26,202	0.39%	大買/大賣/鉅額交易
2021/05/25	72	34.42	42	33.25	33.00	30	25,070	0.12%
2021/05/24	7	32.44	12	33.01	33.25	-5	23,739	-0.02%
2021/05/21	5	28.92	145	29.99	30.25	-140	23,232	-0.60%	大賣/鉅額交易
2021/05/20	144	28.98	14	27.61	27.50	130	22,566	0.58%	大買/鉅額交易
2021/05/19	55	27.92	58	28.38	27.90	-3	22,070	-0.01%
2021/05/18	28	26.26	26	26.25	26.95	2	21,209	0.01%
2021/05/17	4	25.20	5	25.54	25.20	-1	20,287	0.00%
2021/05/14	5	27.95	9	28.82	27.95	-4	19,953	-0.02%
2021/05/13	8	31.08	19.5	31.07	31.05	-11.5	19,467	-0.06%
2021/05/12	1	34.45	2	37.58	34.45	-1	19,082	-0.01%
2021/05/11	75.5	38.52	31	38.60	38.25	44.5	18,559	0.24%
2021/05/10	27	34.50	45	35.19	35.55	-18	16,953	-0.11%
2021/05/07	40	30.50	54	31.76	32.35	-14	16,299	-0.09%
2021/05/06	2	27.60	0	0.00	29.45	2	15,030	0.01%
2021/05/05	0	0.00	6	26.55	28.15	-6	14,974	-0.04%
2021/04/23	0	0.00	6.7	27.38	27.00	-6.7	14,973	-0.04%
2021/04/22	30	30.00	22	34.79	30.00	8	15,665	0.05%
2021/04/21	7	32.34	1	33.30	33.30	6	15,530	0.04%
2021/04/20	49	29.90	21	29.24	30.30	28	15,294	0.18%
2021/04/19	1	26.75	0	0.00	27.55	1	14,488	0.01%
2021/04/16	15	23.69	20.5	24.17	25.05	-5.5	14,367	-0.04%
2021/04/15	9	23.32	3	22.63	22.80	6	13,506	0.04%
2021/04/14	8	22.54	5	22.67	23.00	3	13,125	0.02%
2021/04/13	7	20.56	26	21.34	21.65	-19	11,426	-0.17%
2021/04/12	33	19.85	3	20.30	19.70	30	10,992	0.27%
2021/04/09	4	18.81	10	18.82	18.80	-6	10,562	-0.06%
2021/04/08	1	19.65	3	19.50	19.65	-2	10,215	-0.02%
2021/04/07	0	0.00	3	18.43	19.35	-3	10,214	-0.03%
2021/04/01	0	0.00	2	17.85	18.00	-2	10,401	-0.02%
2021/03/30	3	17.78	0	0.00	17.65	3	10,717	0.03%
2021/03/29	12	18.31	3	18.40	18.20	9	11,215	0.08%
2021/03/26	0	0.00	1	16.85	17.75	-1	11,431	-0.01%
2021/03/25	4	16.60	4	16.55	16.45	0	11,419	0.00%
2021/03/24	5	16.98	0	0.00	17.15	5	11,581	0.04%
2021/03/23	10	19.05	2.7	17.36	17.55	7.3	11,514	0.06%
2021/03/22	9	18.33	1	18.15	18.75	8	10,458	0.08%
2021/03/19	0	0.00	7	16.59	17.05	-7	9,986	-0.07%
2021/03/18	1	14.50	21.3	15.04	15.50	-20.3	9,503	-0.21%
2021/03/17	10	13.85	2	13.95	14.10	8	9,043	0.09%
2021/03/16	6	13.39	6	13.48	13.85	0	8,790	0.00%
2021/03/12	2	11.90	2	11.80	11.60	0	8,069	0.00%
2021/03/11	8	11.79	2.1	12.01	11.75	5.9	8,026	0.07%
2021/03/09	0	0.00	2	11.90	11.80	-2	7,881	-0.03%
2021/03/03	0	0.00	10	11.30	11.45	-10	7,697	-0.13%
2021/02/26	11	11.61	11	11.39	11.70	0	7,669	0.00%
2021/02/25	0	0.00	1	11.85	11.65	-1	7,613	-0.01%
2021/02/24	5	11.80	0	0.00	11.65	5	7,539	0.07%
2021/02/23	0	0.00	1	12.10	11.90	-1	7,470	-0.01%
2021/02/22	1	12.05	11	11.96	12.10	-10	7,259	-0.14%
2021/02/17	10	10.00	1	10.10	10.35	9	6,787	0.13%
2021/02/04	0	0.00	3	10.00	9.94	-3	6,759	-0.04%
2021/02/03	2	10.30	0	0.00	9.98	2	6,780	0.03%
2021/02/02	4	10.28	3	10.15	10.35	1	7,029	0.01%
2021/02/01	0	0.00	15	9.80	9.91	-15	6,936	-0.22%
2021/01/25	4	10.90	1	10.75	10.75	3	7,238	0.04%
2021/01/22	0	0.00	0.1	10.25	10.25	-0.1	7,138	0.00%
2021/01/21	0	0.00	3	10.18	9.72	-3	7,113	-0.04%
2021/01/20	1	9.87	0	0.00	9.56	1	7,016	0.01%
2021/01/19	1	11.50	1	10.45	10.45	0	6,930	0.00%
2021/01/18	2	10.98	1	10.85	11.00	1	6,890	0.01%
2021/01/15	20	12.30	0	0.00	11.20	20	6,737	0.30%
2021/01/14	0	0.00	0	12.35	12.35	0	5,819	0.00%
2021/01/13	0	0.00	5	11.60	11.25	-5	5,699	-0.09%
2021/01/08	0	0.00	1	12.05	12.40	-1	5,448	-0.02%
2021/01/05	0	0.00	2	12.60	13.00	-2	5,299	-0.04%
2021/01/04	0	0.00	2	13.05	13.10	-2	5,336	-0.04%
2020/12/31	2	13.00	0.3	12.55	13.00	1.7	5,289	0.03%
2020/12/29	2	15.00	11	14.41	13.20	-9	5,090	-0.18%
2020/12/28	1	14.45	0	0.00	14.50	1	4,900	0.02%
2020/12/25	5	12.90	0	0.00	13.20	5	4,643	0.11%
2020/12/24	7	12.51	0	12.00	12.40	7	4,435	0.16%
2020/12/23	7	11.30	2	10.65	11.95	5	4,179	0.12%
2020/12/22	11	10.95	7	10.94	10.90	4	3,646	0.11%
2020/12/18	0	0.00	1	9.08	9.08	-1	3,239	-0.03%
2020/12/16	0	0.00	3	8.43	8.48	-3	2,959	-0.10%
2020/12/15	7	8.39	0	0.00	8.03	7	2,864	0.24%
2020/12/14	5	7.90	0	0.00	7.94	5	2,668	0.19%
2020/12/09	1	7.72	0	0.00	7.70	1	2,571	0.04%
2020/12/03	2	7.54	2	7.55	7.41	0	2,640	0.00%
2020/11/26	0	0.00	3	7.50	7.57	-3	2,822	-0.11%
2020/11/18	2	7.08	2	7.10	7.19	0	2,810	0.00%
2020/11/16	1	7.06	0	0.00	7.02	1	2,789	0.04%
2020/11/13	0	0.00	20	7.00	7.09	-20	2,800	-0.71%
2020/11/12	0	0.00	2	7.19	7.08	-2	2,794	-0.07%
2020/11/11	3	7.20	0	0.00	7.18	3	2,779	0.11%
2020/11/10	20	7.49	2	7.80	7.20	18	2,747	0.66%
2020/11/06	3	7.20	8	7.19	7.18	-5	2,383	-0.21%
2020/11/05	16	7.27	7	7.26	7.19	9	2,383	0.38%
2020/11/03	2	7.10	2	6.99	6.95	0	2,005	0.00%
2020/10/29	2	7.10	2	7.13	7.16	0	1,871	0.00%
2020/10/26	2	7.23	2	7.33	7.39	0	1,757	0.00%
2020/09/25	5	6.75	5	6.75	6.66	0	1,684	0.00%
2020/09/17	2	7.35	2	7.29	7.12	0	1,822	0.00%
2020/09/15	0	0.00	1	7.15	7.14	-1	1,822	-0.05%
2020/09/10	0	0.00	2	7.90	7.68	-2	1,828	-0.11%
2020/09/09	0	0.00	1	7.83	7.92	-1	1,807	-0.06%
2020/09/04	4	6.98	5	6.95	6.94	-1	1,562	-0.06%
2020/09/01	0	0.00	2	7.40	7.30	-2	1,740	-0.11%
2020/08/31	7	6.70	2	6.68	6.98	5	1,627	0.31%
2020/08/27	2	6.57	2	6.43	6.34	0	1,575	0.00%
2020/08/21	3	6.13	3	6.04	6.11	0	1,525	0.00%
2020/08/17	2	6.47	2	6.45	6.42	0	1,500	0.00%
2020/07/27	2	6.11	2	6.00	5.98	0	1,489	0.00%
2020/07/08	3	6.91	3	6.90	6.76	0	1,498	0.00%
2020/07/06	0	0.00	4	7.07	7.09	-4	1,472	-0.27%
2020/07/03	7	6.85	3	6.69	6.90	4	1,429	0.28%
2020/06/16	4	6.33	4	6.23	6.31	0	1,060	0.00%
2020/06/15	0	0.00	1	6.17	6.17	-1	1,052	-0.10%
2020/06/10	0	0.00	4	6.60	6.40	-4	1,019	-0.39%
2020/06/09	8	6.67	3	6.49	6.55	5	984	0.51%
2020/06/08	2	6.25	2	6.33	6.34	0	853	0.00%
2020/06/05	2	5.67	2	5.66	5.77	0	761	0.00%
2020/05/06	0	0.00	10	5.65	5.68	-10	547	-1.83%
2020/05/05	0	0.00	5	5.69	5.78	-5	547	-0.91%
2020/05/04	15	5.69	0	0.00	5.80	15	542	2.77%
2020/04/30	10	5.92	200	5.81	5.88	-190	539	-35.23%	大賣/鉅額交易
2020/04/29	0	0.00	10	5.68	5.70	-10	541	-1.85%
2020/04/28	36	5.39	0	0.00	5.38	36	516	6.96%
2020/04/21	20	5.33	0	0.00	5.28	20	492	4.06%
2020/04/20	20	5.46	0	0.00	5.44	20	479	4.17%
2020/04/17	78	5.51	0	0.00	5.48	78	474	16.45%
2020/04/16	10	5.40	0	0.00	5.44	10	456	2.19%
2020/04/15	36	5.48	0	0.00	5.51	36	452	7.95%
2020/04/08	0	0.00	0.1	4.62	4.72	-0.1	387	-0.02%
2020/03/17	0	0.00	1	5.20	5.32	-1	329	-0.30%
2020/03/09	1	6.75	0	0.00	6.60	1	261	0.38%
2020/02/03	2	6.73	0	0.00	6.81	2	218	0.92%
2019/12/31	0	0.00	0.4	8.05	8.10	-0.4	174	-0.22%
2019/12/30	0	0.00	1	8.06	8.05	-1	176	-0.57%
2019/09/03	2	9.00	2	8.92	8.97	0	280	0.00%
2019/08/29	2	8.80	2	8.85	9.02	0	277	0.00%
2019/08/28	0	0.00	1	8.70	8.70	-1	265	-0.38%
2019/06/27	0	0.00	1	8.60	8.59	-1	284	-0.35%
2019/06/20	0	0.00	6	8.44	8.49	-6	304	-1.97%
2019/06/19	0	0.00	0.9	8.43	8.49	-0.9	303	-0.30%
2019/05/30	2	8.63	2	8.49	8.53	0	352	0.00%
2019/04/17	2	9.56	2	9.48	9.54	0	408	0.00%
2019/04/16	3	9.72	3	9.67	9.53	0	407	0.00%
2019/03/18	0	10.70	0	0.00	10.80	0	492	0.00%
2019/03/11	0	0.00	0.7	10.45	10.50	-0.7	526	-0.13%
2019/01/28	0	0.00	6	7.34	7.35	-6	532	-1.13%
2019/01/24	0	0.00	12	7.33	7.34	-12	529	-2.27%
2018/12/19	12	7.72	0	0.00	7.58	12	761	1.58%
2018/12/03	0	0.00	12	7.64	7.62	-12	678	-1.77%
2018/11/28	10	7.47	0	0.00	7.66	10	660	1.51%
2018/11/22	2	7.15	0	0.00	7.20	2	636	0.31%
2018/11/21	4	7.20	4	7.22	7.26	0	631	0.00%
2018/10/26	0	0.00	2	7.38	7.34	-2	865	-0.23%
2018/10/19	4	8.34	4	8.18	8.24	0	814	0.00%
2018/10/18	4	8.11	8	8.23	8.42	-4	760	-0.53%
2018/10/17	2	7.87	0	0.00	7.90	2	714	0.28%
2018/10/15	4	7.76	4	7.64	8.00	0	698	0.00%
2018/10/09	4	7.97	4	7.83	7.85	0	641	0.00%
2018/10/03	3	8.00	3	7.97	7.95	0	667	0.00%
2018/09/27	5	7.99	5	7.96	7.93	0	673	0.00%
2018/09/26	0	0.00	10	7.92	7.92	-10	672	-1.49%
2018/08/20	0	0.00	3	7.78	7.72	-3	854	-0.35%
2018/08/09	3	7.80	3	7.83	7.80	0	853	0.00%
2018/07/24	0	0.00	1	7.56	7.58	-1	823	-0.12%
2018/06/28	0	0.00	3	7.40	7.38	-3	842	-0.36%
2018/06/22	3	7.60	3	7.75	7.48	0	918	0.00%
2018/06/21	4	7.33	0	0.00	7.32	4	1,073	0.37%
2018/06/01	0	0.00	2	7.50	7.45	-2	1,192	-0.17%
2018/05/31	2	7.32	0	0.00	7.47	2	1,185	0.17%
2018/05/07	0	0.00	10	8.10	8.03	-10	1,079	-0.93%
2018/05/04	10	7.82	2	7.67	7.83	8	1,047	0.76%
2018/05/03	0	0.00	3	7.44	7.47	-3	1,007	-0.30%
2018/04/27	0	0.00	2	7.35	7.38	-2	1,008	-0.20%
2018/04/20	3	7.32	0	0.00	7.39	3	1,016	0.30%
2018/04/17	1	7.38	0	0.00	7.40	1	1,014	0.10%
2018/04/13	2	7.56	0	0.00	7.59	2	1,016	0.20%
2018/04/02	1	7.22	0	0.00	7.20	1	1,093	0.09%
2018/03/30	3	7.44	3	7.31	7.32	0	1,075	0.00%
2018/03/28	0	0.00	23	7.34	7.34	-23	1,045	-2.20%
2018/03/27	23	7.24	0	0.00	7.39	23	1,034	2.22%
2018/03/26	4	7.24	27	7.43	7.40	-23	987	-2.33%
2018/03/23	23	7.25	0	0.00	7.17	23	677	3.39%
2018/03/22	0	0.00	5	8.00	7.89	-5	515	-0.97%
2018/03/06	0	0.00	0.3	8.73	8.77	-0.3	549	-0.05%
2018/02/21	0	0.00	1	8.67	8.70	-1	559	-0.18%
2018/01/30	0	0.00	1	9.40	9.27	-1	537	-0.19%
2018/01/25	0	0.00	2	9.37	9.28	-2	538	-0.37%
2018/01/22	0	0.00	6	9.21	9.16	-6	530	-1.13%
2018/01/19	0	0.00	1	9.26	9.27	-1	524	-0.19%
2018/01/03	10	9.60	0	0.00	9.31	10	477	2.09%
2018/01/02	7	9.24	0	0.00	9.54	7	454	1.54%