四維航 (5608)-群益金鼎-東大券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
20.75
漲跌
▲0.45
漲幅
+2.22%
成交量
19,259張
產業
上市航運類股
722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-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/05/10	6	20.44	2	20.43	20.75	4	3,189	0.13%
2024/05/09	3	20.30	0	0.00	20.30	3	2,889	0.10%
2024/05/08	63	20.14	13	20.46	19.85	50	2,730	1.83%
2024/05/06	0	0.00	7	19.45	19.40	-7	2,373	-0.29%
2024/04/30	8	20.34	1	20.00	20.10	7	2,282	0.31%
2024/04/29	0	0.00	5	19.85	19.55	-5	2,135	-0.23%
2024/04/26	5	19.60	4	19.15	19.35	1	2,060	0.05%
2024/04/22	0	0.00	3	19.05	18.55	-3	2,014	-0.15%
2024/04/19	4	18.64	1	18.60	18.55	3	1,982	0.15%
2024/04/16	1	18.40	1	18.50	18.40	0	1,925	0.00%
2024/04/12	1	19.20	4.1	19.19	19.45	-3.1	1,975	-0.16%
2024/04/11	0.1	18.55	0	0.00	18.65	0.1	1,996	0.00%
2024/04/08	0	0.00	1	18.45	18.45	-1	2,280	-0.04%
2024/04/03	1	18.30	0	0.00	18.35	1	2,287	0.04%
2024/04/01	0	19.30	0	0.00	18.60	0	2,362	0.00%
2024/03/26	2	18.75	1	18.90	18.55	1	2,817	0.04%
2024/03/25	1	19.00	0	0.00	19.05	1	2,837	0.04%
2024/03/20	1	19.10	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	2	19.75	19.45	-2	3,173	-0.06%
2024/03/15	2	18.95	2	19.28	19.65	0	3,269	0.00%
2024/03/13	1	19.60	0.4	19.45	19.40	0.6	3,451	0.02%
2024/03/12	0	0.00	1	19.85	19.85	-1	3,653	-0.03%
2024/03/11	0	0.00	4	20.00	19.85	-4	3,991	-0.10%
2024/03/08	1	19.25	1	19.40	19.45	0	5,408	0.00%
2024/03/07	1	19.60	1.3	19.73	19.50	-0.3	5,923	0.00%
2024/03/06	2	19.90	0	0.00	19.80	2	6,307	0.03%
2024/02/29	1	20.10	3	19.83	20.10	-2	7,190	-0.03%
2024/02/27	2	19.43	0	0.00	19.30	2	7,128	0.03%
2024/02/26	0	0.00	1	19.85	19.80	-1	7,127	-0.01%
2024/02/23	1	19.65	0	0.00	19.65	1	7,108	0.01%
2024/02/22	2.3	19.76	7	20.03	20.10	-4.8	7,088	-0.07%
2024/02/21	1	20.15	3	20.15	20.05	-2	7,042	-0.03%
2024/02/20	5	19.60	0	0.00	19.70	5	6,968	0.07%
2024/02/16	0	0.00	1	19.35	19.20	-1	6,943	-0.01%
2024/02/15	2	18.70	0	0.00	19.05	2	6,941	0.03%
2024/02/02	1	19.10	5	19.15	19.05	-4	6,947	-0.06%
2024/02/01	1	19.55	0	0.00	19.55	1	6,923	0.01%
2024/01/29	0	0.00	1	19.60	19.65	-1	6,912	-0.01%
2024/01/26	1	19.45	0	0.00	19.35	1	6,923	0.01%
2024/01/25	1	19.45	0	0.00	19.40	1	6,925	0.01%
2024/01/24	1	19.75	4	19.90	19.70	-3	6,922	-0.04%
2024/01/23	7	19.64	1	19.85	19.60	6	6,912	0.09%
2024/01/22	0.2	19.50	1	19.45	19.45	-0.8	6,907	-0.01%
2024/01/19	1	19.20	0	0.00	19.25	1	6,894	0.01%
2024/01/17	1	19.25	0	0.00	19.10	1	6,882	0.01%
2024/01/16	2	19.55	0	0.00	19.50	2	6,859	0.03%
2024/01/15	0.3	20.20	0	0.00	20.00	0.3	6,851	0.00%
2024/01/11	0	0.00	4	19.89	19.90	-4	6,897	-0.06%
2024/01/10	3.5	19.85	1	19.85	19.80	2.5	6,925	0.04%
2024/01/09	3	20.48	0	0.00	20.30	3	6,893	0.04%
2024/01/08	7	21.29	1	21.35	21.30	6	6,839	0.09%
2024/01/05	1	21.50	2	21.85	21.70	-1	6,793	-0.01%
2024/01/04	2	21.65	6	21.56	21.55	-4	6,685	-0.06%
2024/01/02	3	20.95	4	21.05	20.75	-1	6,532	-0.02%
2023/12/28	1	20.60	0	0.00	20.55	1	6,461	0.02%
2023/12/26	0	0.00	1	20.75	20.95	-1	6,427	-0.02%
2023/12/25	8	21.16	2	21.03	20.40	6	6,355	0.09%
2023/12/22	1	22.05	0	0.00	21.90	1	6,274	0.02%
2023/12/21	5	21.70	2	21.85	22.10	3	6,181	0.05%
2023/12/20	1	21.25	0	0.00	21.45	1	6,018	0.02%
2023/12/19	0	0.00	1	21.80	21.40	-1	5,989	-0.02%
2023/12/14	1	21.05	0	0.00	21.10	1	6,033	0.02%
2023/12/12	5	22.10	2	21.93	21.65	3	6,318	0.05%
2023/12/11	3	22.45	0	0.00	22.00	3	6,362	0.05%
2023/12/07	6	22.71	1	22.75	22.50	5	6,127	0.08%
2023/12/06	103	23.76	107	23.46	23.55	-4	5,917	-0.07%	大買/大賣/
2023/12/05	34	24.07	28	24.21	24.00	6	5,593	0.11%
2023/12/04	29	22.42	43	22.62	23.35	-14	4,171	-0.34%
2023/12/01	2	20.50	8	20.87	21.25	-6	3,637	-0.16%
2023/11/30	4	20.03	3	20.30	19.95	1	3,249	0.03%
2023/11/29	4	19.73	1	19.65	19.80	3	3,115	0.10%
2023/11/28	5	19.50	9	19.86	20.20	-4	2,523	-0.16%
2023/11/27	8	18.64	2	18.83	18.40	6	2,339	0.26%
2023/11/21	0	0.00	1	18.05	17.95	-1	2,395	-0.04%
2023/11/20	1	17.80	0	0.00	17.85	1	2,450	0.04%
2023/11/17	0	0.00	1	18.10	18.00	-1	2,569	-0.04%
2023/11/16	0	0.00	1	17.85	17.85	-1	2,711	-0.04%
2023/11/15	1	17.65	2	17.63	17.65	-1	3,188	-0.03%
2023/11/14	0	0.00	11	17.66	17.45	-11	3,318	-0.33%
2023/11/13	1	17.35	1	17.50	17.30	0	3,343	0.00%
2023/11/10	0	0.00	1	17.65	17.60	-1	3,337	-0.03%
2023/11/08	1	17.85	5	17.94	17.85	-4	3,395	-0.12%
2023/11/07	1	18.00	0	0.00	17.90	1	3,521	0.03%
2023/11/06	0	0.00	1	18.15	18.20	-1	3,529	-0.03%
2023/11/02	0	0.00	1	18.05	18.10	-1	3,540	-0.03%
2023/10/31	1	17.90	0	0.00	17.70	1	3,556	0.03%
2023/10/30	1	17.95	1	18.10	18.15	0	3,575	0.00%
2023/10/25	1	18.20	1	18.35	18.25	0	3,725	0.00%
2023/10/24	1	18.20	0	0.00	18.25	1	3,782	0.03%
2023/10/20	1	18.15	1	18.30	18.60	0	3,806	0.00%
2023/10/18	0	0.00	1	19.00	18.55	-1	3,807	-0.03%
2023/10/16	1	18.85	0	0.00	18.70	1	3,798	0.03%
2023/10/11	0	0.00	1	19.20	19.10	-1	3,896	-0.03%
2023/10/06	2	19.63	2	19.58	19.60	0	3,913	0.00%
2023/10/05	3	19.23	8	19.22	19.20	-5	3,906	-0.13%
2023/10/04	1	18.80	2	19.15	19.15	-1	3,898	-0.03%
2023/10/03	2	19.03	0	0.00	18.85	2	3,888	0.05%
2023/10/02	1	19.35	0	0.00	19.15	1	3,882	0.03%
2023/09/28	0	0.00	1	19.90	19.70	-1	3,856	-0.03%
2023/09/27	1	19.75	1	20.10	19.65	0	3,860	0.00%
2023/09/26	1	19.60	6	19.70	19.55	-5	3,842	-0.13%
2023/09/25	1	19.75	0	0.00	19.85	1	3,897	0.03%
2023/09/21	2	19.98	1	20.10	20.00	1	3,909	0.03%
2023/09/20	21	20.88	0	0.00	20.45	21	3,869	0.54%
2023/09/19	6	20.74	4	20.81	20.65	2	3,679	0.05%
2023/09/18	7	20.74	3	20.77	20.55	4	3,597	0.11%
2023/09/15	9	20.94	8	20.86	20.55	1	3,512	0.03%
2023/09/14	7	19.80	6	19.76	19.75	1	3,182	0.03%
2023/09/11	2	18.90	5	18.80	18.80	-3	3,136	-0.10%
2023/09/07	1	19.00	1	19.15	18.90	0	3,159	0.00%
2023/09/06	9	19.32	0	0.00	19.20	9	3,152	0.29%
2023/09/05	0	0.00	3	19.40	19.45	-3	3,160	-0.09%
2023/09/04	0	0.00	3	19.43	19.35	-3	3,185	-0.09%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/30	2	19.38	0	0.00	19.25	2	3,199	0.06%
2023/08/29	0	0.00	1	19.50	19.65	-1	3,199	-0.03%
2023/08/28	3	19.17	1	19.20	19.15	2	3,217	0.06%
2023/08/24	3	19.72	8	19.90	19.70	-5	3,164	-0.16%
2023/08/23	8	20.28	1	21.00	20.25	7	3,126	0.22%
2023/08/22	6	20.20	12	19.87	20.45	-6	3,054	-0.20%
2023/08/21	37.5	20.33	27	21.04	20.10	10.5	2,924	0.36%
2023/08/18	0	0.00	8.1	20.00	20.40	-8.1	2,443	-0.33%
2023/08/17	0	0.00	1	18.45	18.55	-1	2,310	-0.04%
2023/08/15	0	0.00	2.1	18.13	18.15	-2.1	2,295	-0.09%
2023/08/14	2.2	17.60	0	0.00	17.55	2.2	2,277	0.10%
2023/08/11	9.1	18.12	3	18.22	18.10	6.1	2,244	0.27%
2023/08/09	1.1	18.95	0	0.00	18.85	1.1	2,121	0.05%
2023/08/08	1.1	19.05	1	19.15	19.00	0.1	2,113	0.00%
2023/08/07	6.1	19.23	0	0.00	19.25	6.1	2,122	0.29%
2023/08/02	0.1	19.50	0	0.00	19.40	0.1	2,161	0.00%
2023/07/31	0.1	19.70	0	0.00	19.55	0.1	2,185	0.00%
2023/07/28	2	20.25	5	20.23	20.00	-3	2,149	-0.14%
2023/07/27	1	19.65	7	19.62	19.70	-6	2,062	-0.29%
2023/07/26	2	19.13	2	19.20	19.10	0	2,021	0.00%
2023/07/25	2	18.95	0	0.00	18.90	2	2,016	0.10%
2023/07/24	4	19.20	3	19.05	19.00	1	2,014	0.05%
2023/07/21	5	20.00	0	0.00	19.80	5	1,997	0.25%
2023/07/19	3	20.38	0	0.00	20.10	3	1,989	0.15%
2023/07/18	2	20.70	0	0.00	20.40	2	2,023	0.10%
2023/07/17	0.1	22.45	1	22.65	22.45	-0.9	1,979	-0.05%
2023/07/14	0	0.00	2	22.05	22.30	-2	1,989	-0.10%
2023/07/13	2	21.88	0	0.00	21.70	2	2,005	0.10%
2023/07/12	2	22.35	0	0.00	22.30	2	2,005	0.10%
2023/07/10	1	22.80	0	0.00	22.75	1	2,026	0.05%
2023/07/07	1	23.05	4.1	23.13	23.10	-3.1	2,052	-0.15%
2023/07/04	3	23.60	0	0.00	23.55	3	2,185	0.14%
2023/07/03	0	0.00	16	23.65	23.50	-16	2,209	-0.72%
2023/06/30	0	0.00	1	22.80	22.90	-1	2,191	-0.05%
2023/06/29	5	22.50	0	0.00	22.55	5	2,179	0.23%
2023/06/28	7	22.84	0	0.00	22.60	7	2,201	0.32%
2023/06/27	3	23.10	0	0.00	22.90	3	2,254	0.13%
2023/06/26	2	23.18	10.2	23.15	23.10	-8.2	2,323	-0.35%
2023/06/21	9	23.25	0	0.00	23.10	9	2,359	0.38%
2023/06/20	0	0.00	1	23.60	23.35	-1	2,467	-0.04%
2023/06/19	1	23.35	0	0.00	23.35	1	2,520	0.04%
2023/06/15	1	23.70	11	23.59	23.65	-10	2,577	-0.39%
2023/06/14	0	0.00	9	23.48	23.65	-9	2,633	-0.34%
2023/06/13	8	23.10	0	0.00	23.15	8	2,765	0.29%
2023/06/12	6	23.13	1	23.15	23.15	5	3,031	0.16%
2023/06/08	4	23.60	6	23.66	23.55	-2	3,264	-0.06%
2023/06/07	0.2	23.20	0	0.00	23.20	0.2	3,577	0.01%
2023/06/06	0	0.00	6	23.30	23.15	-6	3,690	-0.16%
2023/06/05	0	0.00	2	23.05	23.00	-2	3,938	-0.05%
2023/06/02	15	22.66	1	22.85	22.85	14	4,096	0.34%
2023/06/01	1	22.70	0	0.00	22.50	1	4,484	0.02%
2023/05/30	1	22.90	1	23.30	22.90	0	5,964	0.00%
2023/05/29	0	0.00	2	23.20	23.10	-2	6,939	-0.03%
2023/05/26	7	23.04	0	0.00	23.00	7	8,096	0.09%
2023/05/25	1	23.50	0	0.00	23.50	1	8,546	0.01%
2023/05/22	0	0.00	13	23.90	23.95	-13	8,707	-0.15%
2023/05/18	13	23.75	0	0.00	23.65	13	8,712	0.15%
2023/05/11	1	23.70	0	0.00	23.65	1	8,862	0.01%
2023/05/10	1	23.95	6	23.94	24.10	-5	8,858	-0.06%
2023/05/09	6	23.41	1	23.70	23.30	5	8,828	0.06%
2023/05/08	7	23.50	5	23.70	23.40	2	8,844	0.02%
2023/05/05	10	24.35	1	24.35	24.40	9	8,932	0.10%
2023/05/04	1	24.30	0	0.00	24.35	1	8,990	0.01%
2023/05/02	7	24.71	0	0.00	24.65	7	9,054	0.08%
2023/04/28	0	0.00	1	25.30	25.10	-1	9,074	-0.01%
2023/04/25	1	25.05	0	0.00	24.55	1	9,128	0.01%
2023/04/24	0	0.00	2	25.28	25.25	-2	9,120	-0.02%
2023/04/21	2	25.75	1	25.55	25.50	1	9,128	0.01%
2023/04/19	1	26.55	0	0.00	26.35	1	9,142	0.01%
2023/04/18	1	26.90	0	0.00	26.75	1	9,138	0.01%
2023/04/17	1	27.10	7	27.30	27.30	-6	9,142	-0.07%
2023/04/14	6	27.06	2	27.00	27.10	4	9,195	0.04%
2023/04/11	1	27.00	3	26.95	27.05	-2	9,229	-0.02%
2023/04/10	1	27.65	0	0.00	27.10	1	9,280	0.01%
2023/04/07	1	27.15	0	0.00	27.25	1	9,327	0.01%
2023/03/31	12	26.40	0	0.00	26.30	12	9,552	0.13%
2023/03/27	8	26.78	5	26.80	27.05	3	10,957	0.03%
2023/03/22	0	0.00	0.1	27.50	27.10	-0.1	11,652	0.00%
2023/03/17	3	27.30	0	0.00	27.45	3	11,858	0.03%
2023/03/16	17	27.88	22	27.83	27.20	-5	11,863	-0.04%
2023/03/15	3.1	28.26	5	28.27	28.10	-1.9	11,814	-0.02%
2023/03/14	0	0.00	6	29.00	28.55	-6	11,682	-0.05%
2023/03/13	4	28.73	1	28.70	28.85	3	11,698	0.03%
2023/03/10	6	29.83	9	29.42	28.65	-3	11,695	-0.03%
2023/03/09	1	29.45	3	29.53	29.45	-2	11,772	-0.02%
2023/03/08	2	29.45	0	0.00	29.20	2	11,774	0.02%
2023/03/07	10	30.40	6	30.08	30.15	4	11,672	0.03%
2023/03/06	5	30.50	9	30.73	30.50	-4	11,831	-0.03%
2023/03/03	11.7	30.29	5	30.29	30.80	6.7	11,762	0.06%
2023/03/02	9	29.86	25	29.38	29.70	-16	11,512	-0.14%
2023/03/01	27	28.86	16	28.66	28.40	11	10,692	0.10%
2023/02/24	26.3	27.97	23	27.70	28.60	3.3	9,782	0.03%
2023/02/23	8	26.17	9	26.28	26.10	-1	8,677	-0.01%
2023/02/21	2	24.35	0	0.00	24.35	2	8,256	0.02%
2023/02/17	0	0.00	2.2	23.71	23.70	-2.2	8,808	-0.02%
2023/02/16	2	23.90	0	0.00	23.80	2	9,135	0.02%
2023/02/13	0	0.00	1	23.35	23.35	-1	9,331	-0.01%
2023/02/08	0	0.00	3	24.70	24.65	-3	9,803	-0.03%
2023/02/03	4	25.42	1	25.45	25.25	3	9,994	0.03%
2023/01/13	6	24.08	2	24.20	24.00	4	9,736	0.04%
2023/01/12	0	0.00	2	24.08	24.05	-2	9,746	-0.02%
2023/01/11	1	24.45	1	24.30	24.20	0	9,747	0.00%
2023/01/10	1	24.50	0	0.00	24.20	1	9,755	0.01%
2023/01/09	8	24.40	12	24.11	24.35	-4	9,774	-0.04%
2023/01/06	0	0.00	3	24.15	24.20	-3	9,808	-0.03%
2023/01/05	1	24.45	0	0.00	24.30	1	9,838	0.01%
2023/01/04	1	24.35	4	24.56	24.35	-3	9,848	-0.03%
2022/12/28	0	0.00	26	25.05	25.05	-26	9,954	-0.26%
2022/12/26	2	25.60	0	0.00	25.60	2	9,946	0.02%
2022/12/23	4	26.38	0	0.00	26.45	4	9,782	0.04%
2022/12/22	33	27.88	61	27.27	26.65	-28	9,662	-0.29%
2022/12/21	26	26.27	10	26.25	26.25	16	8,896	0.18%
2022/12/20	22	26.29	21	25.45	25.45	1	8,722	0.01%
2022/12/19	5	25.66	22	26.19	25.35	-17	8,595	-0.20%
2022/12/16	56	26.55	4	26.69	26.25	52	8,458	0.61%
2022/12/15	7	25.34	1	25.35	25.65	6	8,039	0.07%
2022/12/14	2	24.70	4	24.60	24.70	-2	8,006	-0.02%
2022/12/13	0	0.00	1	25.80	25.60	-1	7,850	-0.01%
2022/12/12	0	0.00	4	25.83	25.45	-4	7,823	-0.05%
2022/12/09	7	25.88	1	25.75	26.00	6	7,872	0.08%
2022/12/08	2	24.95	3	25.00	25.05	-1	7,941	-0.01%
2022/12/07	0	0.00	2	25.10	25.10	-2	7,959	-0.03%
2022/12/06	0	0.00	3	25.28	25.15	-3	7,863	-0.04%
2022/12/05	3	25.57	3	25.82	25.60	0	7,800	0.00%
2022/12/02	4	25.85	9	26.03	25.80	-5	7,704	-0.06%
2022/12/01	12	26.11	4	26.24	26.15	8	7,618	0.11%
2022/11/30	1	25.20	0	0.00	25.10	1	7,320	0.01%
2022/11/29	2	25.05	1	24.55	25.25	1	7,262	0.01%
2022/11/28	0	0.00	14	24.64	24.80	-14	7,178	-0.20%
2022/11/25	10	25.20	2	25.05	24.80	8	6,882	0.12%
2022/11/24	7.3	23.98	2	24.35	23.95	5.3	6,605	0.08%
2022/11/23	3	23.90	2	23.75	23.65	1	6,241	0.02%
2022/11/22	1	23.40	0	0.00	23.15	1	6,260	0.02%
2022/11/21	0	0.00	5	24.04	23.55	-5	6,216	-0.08%
2022/11/18	0	0.00	25	24.44	24.20	-25	6,163	-0.41%
2022/11/16	23	25.03	11	25.00	24.95	12	6,012	0.20%
2022/11/15	23	25.27	59	25.30	24.95	-36	5,867	-0.61%
2022/11/14	52	24.01	15	23.87	24.50	37	5,499	0.67%
2022/11/11	18	23.24	3	23.95	22.90	15	5,274	0.28%
2022/11/10	1	23.00	0	0.00	23.00	1	5,219	0.02%
2022/11/09	4	23.41	0	0.00	23.35	4	5,225	0.08%
2022/11/08	8	23.59	4	23.70	23.20	4	5,211	0.08%
2022/11/07	6	22.65	2	23.23	23.50	4	5,072	0.08%
2022/11/04	10	21.95	2	21.90	22.10	8	4,849	0.16%
2022/11/03	0	0.00	1	21.65	21.60	-1	4,732	-0.02%
2022/11/02	2	22.30	0	0.00	22.00	2	4,731	0.04%
2022/10/31	1	23.15	3	23.20	22.95	-2	4,593	-0.04%
2022/10/28	0	0.00	2	23.80	23.45	-2	4,610	-0.04%
2022/10/27	1	24.05	0	0.00	24.25	1	4,627	0.02%
2022/10/21	0	0.00	1	24.30	23.90	-1	4,699	-0.02%
2022/10/20	0	0.00	2	23.98	24.40	-2	4,703	-0.04%
2022/10/19	0	0.00	2	25.10	24.85	-2	4,701	-0.04%
2022/10/18	3	24.83	0	0.00	24.75	3	4,725	0.06%
2022/10/14	0	0.00	1	25.40	25.30	-1	4,938	-0.02%
2022/10/13	1	25.40	5	25.20	24.10	-4	4,966	-0.08%
2022/10/12	5	26.40	4	26.30	26.10	1	5,050	0.02%
2022/10/06	1	27.95	3	28.13	28.20	-2	5,012	-0.04%
2022/10/05	0	0.00	1	27.80	27.80	-1	4,976	-0.02%
2022/10/04	1	26.80	2.2	26.59	27.05	-1.2	4,909	-0.02%
2022/10/03	1	24.80	0	0.00	25.10	1	4,834	0.02%
2022/09/29	5	24.75	0	0.00	24.40	5	4,901	0.10%
2022/09/28	2	24.50	2	24.30	24.10	0	4,936	0.00%
2022/09/27	0.1	26.45	0	0.00	26.55	0.1	4,900	0.00%
2022/09/26	1	27.10	7	26.66	26.60	-6	4,929	-0.12%
2022/09/23	7	28.80	3	28.55	28.65	4	4,933	0.08%
2022/09/22	4	28.25	1	28.80	28.15	3	4,893	0.06%
2022/09/21	4	28.73	6	28.45	28.30	-2	4,823	-0.04%
2022/09/20	1	27.65	0	0.00	27.40	1	4,735	0.02%
2022/09/16	3	28.50	2	28.93	29.00	1	4,918	0.02%
2022/09/15	34	28.39	34	28.40	28.40	0	4,890	0.00%
2022/09/14	11	27.19	8	27.16	27.15	3	4,792	0.06%
2022/09/13	1	27.20	0	0.00	26.70	1	4,781	0.02%
2022/09/12	1	27.45	1	27.60	27.05	0	4,898	0.00%
2022/09/08	0	0.00	15	26.67	26.45	-15	4,919	-0.30%
2022/09/07	0	0.00	5	26.90	26.90	-5	4,965	-0.10%
2022/09/06	13	27.23	0	0.00	27.15	13	4,974	0.26%
2022/09/01	0	0.00	3.1	27.64	27.35	-3.1	5,040	-0.06%
2022/08/31	0	0.00	9	28.22	28.25	-9	5,093	-0.18%
2022/08/29	0	0.00	4	28.89	28.30	-4	5,086	-0.08%
2022/08/26	0	0.00	1	30.70	30.40	-1	5,111	-0.02%
2022/08/22	1	30.85	0	0.00	30.70	1	5,367	0.02%
2022/08/19	0	0.00	20	31.90	31.85	-20	5,425	-0.37%
2022/08/18	0	0.00	1	32.35	32.35	-1	5,535	-0.02%
2022/08/17	34	31.88	32	31.75	31.90	2	5,699	0.04%
2022/08/16	1	31.25	0	0.00	31.15	1	5,937	0.02%
2022/08/15	0	0.00	1	32.60	32.10	-1	6,298	-0.02%
2022/08/12	1	31.70	0	0.00	32.15	1	6,355	0.02%
2022/08/11	1	31.75	0	0.00	31.30	1	6,388	0.02%
2022/08/10	0	0.00	1	31.30	31.25	-1	6,427	-0.02%
2022/08/08	0	0.00	2	30.70	30.50	-2	6,615	-0.03%
2022/08/04	1	29.45	51	29.33	29.85	-50	6,843	-0.73%
2022/08/01	0	0.00	2	31.45	31.90	-2	7,446	-0.03%
2022/07/29	2	31.90	2.1	31.90	31.55	-0.1	7,651	0.00%
2022/07/28	0	31.80	0	0.00	31.40	0	7,832	0.00%
2022/07/26	0	0.00	1	31.25	31.25	-1	8,303	-0.01%
2022/07/25	0	0.00	5	31.71	31.70	-5	8,565	-0.06%
2022/07/21	22	32.66	7	32.28	32.25	15	8,824	0.17%
2022/07/20	1	31.70	5	31.33	31.05	-4	8,884	-0.05%
2022/07/19	60	33.49	1	33.25	33.30	59	9,059	0.65%
2022/07/15	0	0.00	0.2	32.15	31.40	-0.2	10,030	0.00%
2022/07/13	0.2	31.60	0	0.00	31.65	0.2	12,520	0.00%
2022/07/12	0	0.00	1	30.45	30.40	-1	12,663	-0.01%
2022/07/08	2	32.88	1	32.40	32.75	1	13,146	0.01%
2022/07/07	1	31.10	1	31.25	31.60	0	13,115	0.00%
2022/07/06	0	0.00	1	31.35	31.10	-1	13,094	-0.01%
2022/07/05	8	31.24	8	31.10	31.55	0	13,081	0.00%
2022/07/04	1	30.20	0	0.00	30.20	1	13,091	0.01%
2022/06/30	0	0.00	3	31.80	31.45	-3	13,010	-0.02%
2022/06/29	0	0.00	1	32.80	32.75	-1	12,971	-0.01%
2022/06/28	2	33.73	0	0.00	33.80	2	12,960	0.02%
2022/06/27	5	34.63	6	34.52	34.65	-1	12,946	-0.01%
2022/06/24	2	33.08	2	32.65	32.30	0	12,844	0.00%
2022/06/21	0	34.70	0	0.00	34.80	0	12,780	0.00%
2022/06/20	1	35.30	0	0.00	34.00	1	12,761	0.01%
2022/06/17	0	37.25	0	0.00	37.65	0	12,687	0.00%
2022/06/13	0	0.00	2	40.10	40.05	-2	13,235	-0.02%
2022/06/10	3	42.30	4	42.20	42.30	-1	13,667	-0.01%
2022/05/30	0	0.00	1	45.15	44.85	-1	18,006	-0.01%
2022/05/27	0	45.08	0	0.00	45.10	0	18,173	0.00%
2022/05/26	2	45.10	2	45.28	45.15	0	18,374	0.00%
2022/05/25	0	44.95	3	45.83	45.00	-3	19,013	-0.02%
2022/05/24	5	45.41	5	45.73	45.10	0	19,477	0.00%
2022/05/23	26	45.16	32	44.91	44.75	-6	19,728	-0.03%
2022/05/20	2	43.45	0	0.00	43.00	2	19,665	0.01%
2022/05/19	0	0.00	13	42.28	43.00	-13	20,738	-0.06%
2022/05/17	6	43.32	3	42.88	42.75	3	21,280	0.01%
2022/05/16	1	42.85	1	43.55	43.65	0	21,284	0.00%
2022/05/13	11	43.72	0	0.00	43.35	11	21,195	0.05%
2022/05/12	0	0.00	1	44.75	42.75	-1	21,177	0.00%
2022/05/11	4	44.99	3	44.88	44.80	1	21,046	0.00%
2022/05/10	1	45.70	2	45.48	45.20	-1	21,060	0.00%
2022/05/09	3	46.05	3	45.35	44.40	0	20,835	0.00%
2022/05/06	3	46.55	2	46.20	46.25	1	20,764	0.00%
2022/05/05	4	45.95	7	46.44	46.25	-3	20,663	-0.01%
2022/05/04	19	46.41	21	46.41	45.30	-2	20,480	-0.01%
2022/05/03	4	43.35	2	43.78	44.05	2	20,208	0.01%
2022/04/29	1	43.95	5.1	45.07	44.50	-4.1	20,137	-0.02%
2022/04/28	2	42.40	0	0.00	42.45	2	19,944	0.01%
2022/04/27	3	42.20	0	0.00	43.15	3	19,857	0.02%
2022/04/26	3.1	43.94	10.1	44.00	43.40	-7	19,656	-0.04%
2022/04/25	9	45.33	8	46.30	45.25	1	19,467	0.01%
2022/04/22	3	49.47	3	49.05	48.70	0	19,228	0.00%
2022/04/21	38.1	49.69	37	49.69	49.00	1.1	18,969	0.01%
2022/04/20	117.1	50.48	105	50.33	48.25	12.1	18,197	0.07%	大買/大賣/
2022/04/19	13	47.55	17.5	47.65	47.25	-4.5	16,420	-0.03%
2022/04/18	3	46.83	5	46.04	45.40	-2	15,772	-0.01%
2022/04/15	38	46.40	28	46.28	45.60	10	15,688	0.06%
2022/04/14	2	44.25	2	44.00	44.10	0	15,270	0.00%
2022/04/13	1	43.70	0	0.00	43.55	1	15,274	0.01%
2022/04/11	1	42.85	1	43.10	42.65	0	15,414	0.00%
2022/04/08	3	42.20	3	42.98	42.90	0	15,461	0.00%
2022/04/07	0	0.00	11	41.22	41.00	-11	15,455	-0.07%
2022/04/01	0	43.60	0	0.00	43.60	0	15,596	0.00%
2022/03/28	3	42.43	0	0.00	44.05	3	15,700	0.02%
2022/03/25	0	0.00	1	43.10	43.10	-1	15,880	-0.01%
2022/03/24	0	0.00	4	44.65	44.45	-4	15,869	-0.03%
2022/03/23	1	45.15	1	45.40	44.90	0	16,004	0.00%
2022/03/22	2	45.08	0	0.00	44.90	2	16,094	0.01%
2022/03/21	1	45.30	0	0.00	45.40	1	16,239	0.01%
2022/03/18	1	45.10	0	0.00	45.00	1	16,282	0.01%
2022/03/17	2	45.18	3	45.38	45.80	-1	16,302	-0.01%
2022/03/16	5	44.86	2	45.75	44.45	3	16,384	0.02%
2022/03/15	4	45.90	4	45.94	45.20	0	16,604	0.00%
2022/03/14	7	48.76	7	48.54	47.80	0	16,799	0.00%
2022/03/11	41	47.35	43	47.29	48.15	-2	16,313	-0.01%
2022/03/10	59.8	47.29	63	47.60	47.10	-3.2	15,460	-0.02%
2022/03/09	17.3	44.12	5	42.48	45.10	12.3	14,030	0.09%
2022/03/08	1	42.45	1	43.05	41.00	0	14,081	0.00%
2022/03/07	1	44.40	3	44.42	43.05	-2	13,978	-0.01%
2022/03/04	6	45.44	14.1	45.14	45.25	-8.1	13,893	-0.06%
2022/03/03	8	45.00	8	45.35	44.95	0	13,591	0.00%
2022/03/02	10	44.67	9	45.01	44.50	1	13,513	0.01%
2022/03/01	8.1	44.55	8	45.20	44.80	0.1	13,411	0.00%
2022/02/25	30	46.10	21	46.41	44.50	9	13,260	0.07%
2022/02/24	50	44.78	39.1	44.94	43.95	10.9	12,558	0.09%
2022/02/23	41	43.93	42	44.27	44.10	-1	11,928	-0.01%
2022/02/22	2	42.53	7	42.60	41.95	-5	11,487	-0.04%
2022/02/21	191	46.13	203	45.82	43.80	-12	11,259	-0.11%	大買/大賣/
2022/02/18	33	43.09	18.2	42.56	44.30	14.9	10,238	0.15%
2022/02/17	5	41.00	3	40.82	40.30	2	9,889	0.02%
2022/02/16	0	40.10	1	40.25	41.00	-1	9,903	-0.01%
2022/02/15	1	39.95	1.1	40.15	39.70	-0.1	9,942	0.00%
2022/02/14	1.1	40.00	1	39.20	38.95	0.1	10,035	0.00%
2022/02/11	7	39.97	5	40.17	39.90	2	10,082	0.02%
2022/02/10	27	40.44	25	40.59	40.45	2	10,322	0.02%
2022/02/09	6	39.65	6	39.32	39.20	0	10,424	0.00%
2022/02/08	10	38.52	9	38.57	38.95	1	10,534	0.01%
2022/01/26	0	0.00	1	35.60	35.60	-1	11,122	-0.01%
2022/01/24	1	35.60	0	0.00	37.05	1	11,282	0.01%
2022/01/21	2	37.45	2.1	37.36	36.70	-0.1	11,408	0.00%
2022/01/20	0	0.00	10	38.05	38.50	-10	11,467	-0.09%
2022/01/19	1	38.40	4	39.06	38.45	-3	11,563	-0.03%
2022/01/18	2	39.80	1	40.10	39.65	1	11,669	0.01%
2022/01/17	1	39.70	1	39.60	39.50	0	11,855	0.00%
2022/01/14	1	40.10	0	0.00	40.00	1	12,072	0.01%
2022/01/12	0.7	41.00	0	0.00	41.20	0.7	12,267	0.01%
2022/01/11	8	41.36	2.1	41.11	40.95	5.9	12,517	0.05%
2022/01/10	2.1	41.40	0.7	41.00	40.90	1.4	12,993	0.01%
2022/01/07	11	42.05	0	0.00	41.90	11	13,083	0.08%
2022/01/06	4	43.48	0	0.00	43.00	4	13,411	0.03%
2022/01/05	3	44.75	8.4	44.34	43.70	-5.4	13,643	-0.04%
2022/01/03	1	43.80	0	0.00	44.20	1	14,030	0.01%
2021/12/30	1	45.15	0	0.00	45.20	1	14,555	0.01%
2021/12/29	7	45.93	5	46.45	45.40	2	14,770	0.01%
2021/12/28	0	0.00	0.1	47.20	45.90	-0.1	15,060	0.00%
2021/12/27	11.1	46.10	0	0.00	46.10	11.1	15,409	0.07%
2021/12/22	1	48.15	2	48.10	47.60	-1	16,309	-0.01%
2021/12/21	1	48.05	1	48.00	48.30	0	16,421	0.00%
2021/12/20	1	47.30	0	0.00	46.70	1	16,321	0.01%
2021/12/17	4	47.54	1	46.50	46.45	3	16,507	0.02%
2021/12/16	4	47.01	3	47.48	46.40	1	16,710	0.01%
2021/12/15	1	44.85	0	0.00	46.75	1	16,713	0.01%
2021/12/14	2	44.68	4	44.96	44.70	-2	16,837	-0.01%
2021/12/13	0	0.00	2	47.70	47.00	-2	17,025	-0.01%
2021/12/10	2	48.83	7	48.66	48.15	-5	17,372	-0.03%
2021/12/09	7	52.16	1	51.00	51.00	6	17,736	0.03%
2021/12/08	10.2	49.68	11	50.13	50.20	-0.9	17,981	0.00%
2021/12/07	11	44.76	9	44.94	45.80	2	17,768	0.01%
2021/12/06	3	43.75	4	44.08	43.80	-1	18,102	-0.01%
2021/12/03	5	44.14	2	44.55	43.25	3	18,761	0.02%
2021/12/02	4	43.46	8	44.51	44.05	-4	19,708	-0.02%
2021/12/01	1	42.65	3	42.25	42.45	-2	19,899	-0.01%
2021/11/30	3	41.92	5	42.16	42.70	-2	20,658	-0.01%
2021/11/29	0	0.00	3	40.88	40.75	-3	21,644	-0.01%
2021/11/26	0	0.00	2	41.25	41.20	-2	22,686	-0.01%
2021/11/25	7	43.61	3.8	43.06	42.85	3.2	23,768	0.01%
2021/11/24	3	43.33	9	43.34	43.60	-6	25,368	-0.02%
2021/11/23	3	43.02	0	0.00	42.50	3	25,959	0.01%
2021/11/22	2.8	43.20	6	43.48	43.15	-3.2	27,384	-0.01%
2021/11/19	2	42.55	1	42.95	42.40	1	28,767	0.00%
2021/11/18	0	0.00	2	43.50	43.00	-2	30,998	-0.01%
2021/11/17	5	43.06	1	43.15	43.05	4	31,371	0.01%
2021/11/16	4	44.01	2	43.80	44.20	2	32,589	0.01%
2021/11/15	8	42.91	1	42.10	42.70	7	34,574	0.02%
2021/11/12	1	42.90	0	0.00	42.55	1	35,327	0.00%
2021/11/11	0	0.00	3	42.18	41.50	-3	35,478	-0.01%
2021/11/10	2	44.00	18	43.20	43.35	-16	35,594	-0.04%
2021/11/09	0	0.00	3.4	45.05	43.90	-3.4	35,942	-0.01%
2021/11/08	3.4	44.28	1	43.75	44.30	2.4	35,955	0.01%
2021/11/05	3	42.98	0	0.00	43.30	3	36,121	0.01%
2021/11/04	8	44.34	9	44.64	42.90	-1	36,514	0.00%
2021/11/03	8	43.63	7	43.53	43.45	1	37,824	0.00%
2021/10/29	1	41.50	19	40.66	40.80	-18	38,187	-0.05%
2021/10/27	0	0.00	1.3	40.78	40.65	-1.3	38,808	0.00%
2021/10/26	12	41.45	26	41.62	42.00	-14	39,488	-0.04%
2021/10/25	15.3	42.63	10	42.15	42.00	5.3	40,330	0.01%
2021/10/22	100	41.88	101.3	42.40	41.10	-1.3	40,941	0.00%	大賣/
2021/10/21	2	43.70	5	43.42	43.30	-3	41,212	-0.01%
2021/10/20	3	43.83	2	44.60	43.20	1	41,449	0.00%
2021/10/19	18	44.85	20	45.04	44.10	-2	41,844	0.00%
2021/10/18	10	44.28	16	44.63	45.65	-6	42,166	-0.01%
2021/10/15	1	43.85	0	0.00	44.30	1	42,403	0.00%
2021/10/14	5	43.46	6	44.12	44.20	-1	42,793	0.00%
2021/10/13	3	46.70	2	45.80	43.50	1	42,883	0.00%
2021/10/12	4	45.83	12	46.05	45.90	-8	44,043	-0.02%
2021/10/08	3	48.68	2	48.55	48.70	1	44,735	0.00%
2021/10/07	15	48.50	12	48.38	48.50	3	45,111	0.01%
2021/10/06	4	45.48	8	45.89	45.00	-4	45,156	-0.01%
2021/10/05	1.3	47.90	0	0.00	47.85	1.3	45,594	0.00%
2021/10/04	2	50.28	3	51.23	47.00	-1	46,100	0.00%
2021/10/01	0	0.00	16.5	57.02	53.00	-16.5	47,629	-0.03%
2021/09/30	16.5	58.83	2	57.70	58.40	14.5	49,158	0.03%
2021/09/29	4	56.80	6	57.12	54.70	-2	48,845	0.00%
2021/09/28	4	56.05	1	57.10	55.50	3	48,637	0.01%
2021/09/27	2	58.70	2	59.10	58.20	0	48,523	0.00%
2021/09/24	4	58.83	4	59.15	58.60	0	48,505	0.00%
2021/09/23	0	0.00	0.1	59.50	58.10	-0.1	48,309	0.00%
2021/09/22	0	0.00	0.3	57.70	57.70	-0.3	48,010	0.00%
2021/09/17	3.3	57.82	4	57.90	58.00	-0.7	47,987	0.00%
2021/09/16	1	57.30	5.2	57.60	57.30	-4.2	47,791	-0.01%
2021/09/15	18.2	59.62	13	58.97	59.20	5.2	47,790	0.01%
2021/09/14	6	61.10	15	60.21	59.10	-9	47,320	-0.02%
2021/09/13	27	61.79	37	61.99	61.50	-10	47,114	-0.02%
2021/09/10	24	60.30	18	60.12	59.80	6	46,563	0.01%
2021/09/09	18	59.32	14	59.41	59.90	4	46,502	0.01%
2021/09/08	8	58.31	8.3	58.70	60.30	-0.3	48,879	0.00%
2021/09/07	110.3	59.31	100.1	58.06	57.60	10.2	50,797	0.02%	大買/
2021/09/06	18.1	58.14	34	57.59	55.80	-15.9	52,497	-0.03%
2021/09/03	22	61.21	20	61.41	60.70	2	54,167	0.00%
2021/09/02	29	63.23	34	62.90	63.80	-5	54,218	-0.01%
2021/09/01	34	63.56	52	65.28	61.90	-18	55,198	-0.03%
2021/08/31	47	67.98	58	67.51	67.70	-11	54,516	-0.02%
2021/08/30	137	69.10	103	67.09	67.00	34	53,818	0.06%	大買/大賣/
2021/08/27	19	65.84	45	64.91	64.30	-26	52,661	-0.05%
2021/08/26	49	67.00	24.6	66.99	66.60	24.4	52,777	0.05%
2021/08/25	32.3	64.18	29	64.16	65.70	3.3	52,918	0.01%
2021/08/24	156	64.18	138	64.52	63.80	18	52,005	0.03%	大買/大賣/
2021/08/23	2	59.40	9.1	59.51	60.50	-7.1	50,543	-0.01%
2021/08/20	51.2	54.13	27	53.87	55.00	24.2	51,324	0.05%
2021/08/19	74	54.72	76.1	54.70	51.70	-2.1	51,051	0.00%
2021/08/18	61.1	50.27	55	50.62	52.40	6.1	50,007	0.01%
2021/08/17	18	48.70	24.5	48.83	47.70	-6.5	50,557	-0.01%
2021/08/16	37.4	49.23	20.1	49.42	48.50	17.3	50,984	0.03%
2021/08/13	14.2	50.87	24	50.08	49.50	-9.8	51,529	-0.02%
2021/08/12	31	49.59	38	49.62	50.30	-7	51,812	-0.01%
2021/08/11	17	48.46	18	49.29	49.10	-1	52,430	0.00%
2021/08/10	27	52.33	17	53.01	50.40	10	52,970	0.02%
2021/08/09	53	54.12	50.3	54.16	52.10	2.7	52,740	0.01%
2021/08/06	30.3	51.10	44	51.97	54.10	-13.7	51,535	-0.03%
2021/08/05	22	50.17	21	50.27	49.20	1	51,190	0.00%
2021/08/03	29	51.80	32	51.69	51.20	-3	53,098	-0.01%
2021/08/02	112	49.08	105	49.18	51.00	7	53,338	0.01%	大買/大賣/
2021/07/30	42	52.16	48.3	52.35	50.00	-6.3	54,107	-0.01%
2021/07/29	135.1	52.72	126	52.73	54.40	9.1	53,367	0.02%	大買/大賣/
2021/07/28	62.6	47.35	58	47.51	49.50	4.6	52,449	0.01%
2021/07/27	25	48.76	49	48.05	46.50	-24	51,673	-0.05%
2021/07/26	17	51.18	17	51.36	49.30	0	51,299	0.00%
2021/07/23	20.9	52.01	21	51.90	53.50	-0.1	50,976	0.00%
2021/07/22	52.8	50.10	53	50.26	49.85	-0.2	50,458	0.00%
2021/07/21	23	56.63	26.1	57.00	51.70	-3.1	49,923	-0.01%
2021/07/20	21.1	54.29	19	54.46	56.40	2.1	49,293	0.00%
2021/07/19	24	55.76	27	55.19	55.10	-3	48,920	-0.01%
2021/07/16	65	56.46	53.6	57.30	55.00	11.4	48,672	0.02%
2021/07/15	43.8	53.49	39	53.88	55.90	4.8	47,599	0.01%
2021/07/14	53	50.46	50	50.41	50.90	3	47,513	0.01%
2021/07/13	14	55.69	10	56.70	54.40	4	46,883	0.01%
2021/07/12	35	63.18	22	65.08	60.40	13	47,094	0.03%
2021/07/09	40.1	67.05	56.6	67.46	62.70	-16.5	46,827	-0.04%
2021/07/08	117.6	71.76	95	72.01	68.30	22.6	47,679	0.05%	大買/
2021/07/07	32.1	72.12	34	73.03	71.10	-1.9	46,134	0.00%
2021/07/06	7.1	69.17	1	69.30	69.30	6.1	44,771	0.01%
2021/07/05	0	0.00	16	62.84	63.00	-16	45,005	-0.04%
2021/07/02	1	65.00	0	0.00	67.50	1	45,037	0.00%
2021/06/30	0	0.00	21	59.36	63.90	-21	45,006	-0.05%
2021/06/29	1.1	58.45	4	61.50	59.00	-2.9	44,970	-0.01%
2021/06/28	12	63.06	0	0.00	62.20	12	44,934	0.03%
2021/06/25	2	59.70	7	60.16	59.40	-5	44,861	-0.01%
2021/06/24	6	60.26	14	57.23	60.90	-8	44,838	-0.02%
2021/06/23	3	62.10	9	62.10	62.10	-6	44,587	-0.01%
2021/06/22	35	69.05	21.4	68.62	68.90	13.6	44,606	0.03%
2021/06/21	10	62.10	4.7	60.56	63.80	5.3	44,233	0.01%
2021/06/18	16.1	54.35	14	55.46	58.00	2.1	45,082	0.00%
2021/06/17	264.9	50.77	202	50.43	52.80	62.9	45,290	0.14%	大買/大賣/
2021/06/16	256	46.99	480	46.73	48.05	-224	42,907	-0.52%	大買/大賣/鉅額交易
2021/06/15	618	41.74	495.4	41.91	43.70	122.6	40,585	0.30%	大買/大賣/鉅額交易
2021/06/11	132.4	38.81	60	38.74	39.75	72.4	37,979	0.19%	大買/
2021/06/10	38	35.85	44	35.63	36.15	-6	36,106	-0.02%
2021/06/09	148	37.96	152	37.09	36.60	-4	35,605	-0.01%	大買/大賣/
2021/06/08	49	36.32	38	36.00	36.90	11	33,536	0.03%
2021/06/07	36	33.66	30	33.62	33.55	6	33,183	0.02%
2021/06/04	19	37.82	27	38.15	35.45	-8	32,705	-0.02%
2021/06/03	47	38.80	46	38.84	38.30	1	32,180	0.00%
2021/06/02	50	38.24	44.5	38.40	37.70	5.6	31,370	0.02%
2021/06/01	1	36.30	2	36.55	36.60	-1	29,844	0.00%
2021/05/31	40	36.95	40	37.13	35.20	0	29,322	0.00%
2021/05/28	72	36.41	71.4	36.44	36.25	0.6	28,468	0.00%
2021/05/27	46	36.17	75.6	35.98	35.55	-29.6	27,260	-0.11%
2021/05/26	58.2	34.04	41	33.94	34.70	17.2	26,202	0.07%
2021/05/25	231	34.29	225	34.40	33.00	6	25,070	0.02%	大買/大賣/
2021/05/24	33	31.88	35	31.95	33.25	-2	23,739	-0.01%
2021/05/21	38	29.27	28	29.30	30.25	10	23,232	0.04%
2021/05/20	18	27.76	23	27.76	27.50	-5	22,566	-0.02%
2021/05/19	49	27.74	42	28.05	27.90	7	22,070	0.03%
2021/05/18	92	26.79	94	27.03	26.95	-2	21,209	-0.01%
2021/05/17	1	25.30	0	0.00	25.20	1	20,287	0.00%
2021/05/14	32	29.85	41	30.03	27.95	-9	19,953	-0.05%
2021/05/13	6	31.53	16	31.07	31.05	-10	19,467	-0.05%
2021/05/12	24	35.89	17	35.93	34.45	7	19,082	0.04%
2021/05/11	38	38.32	37.2	37.33	38.25	0.8	18,559	0.00%
2021/05/10	79	33.57	92	34.26	35.55	-13	16,953	-0.08%
2021/05/07	78.2	30.98	65	31.23	32.35	13.2	16,299	0.08%
2021/05/06	2	27.88	2	28.45	29.45	0	15,030	0.00%
2021/05/05	0.2	25.70	1	27.30	28.15	-0.8	14,974	-0.01%
2021/05/04	0	0.00	0.2	26.10	26.10	-0.2	14,922	0.00%
2021/05/03	2	30.00	1	30.00	29.00	1	14,944	0.01%
2021/04/29	2	27.70	2	28.20	29.00	0	14,880	0.00%
2021/04/28	4	27.94	6	28.57	28.30	-2	14,931	-0.01%
2021/04/27	8	28.44	5	28.66	28.85	3	14,965	0.02%
2021/04/26	0	0.00	3	28.45	28.85	-3	14,986	-0.02%
2021/04/23	0	0.00	5	27.00	27.00	-5	14,973	-0.03%
2021/04/22	0	0.00	8	34.49	30.00	-8	15,665	-0.05%
2021/04/21	16	33.03	1	33.30	33.30	15	15,530	0.10%
2021/04/20	13	30.18	16	29.68	30.30	-3	15,294	-0.02%
2021/04/19	0	0.00	2	27.33	27.55	-2	14,488	-0.01%
2021/04/16	4	24.50	11	24.48	25.05	-7	14,367	-0.05%
2021/04/15	25	23.05	22	22.91	22.80	3	13,506	0.02%
2021/04/14	219	22.33	213	22.57	23.00	6	13,125	0.05%	大買/大賣/
2021/04/13	2	20.58	10	21.14	21.65	-8	11,426	-0.07%
2021/04/12	24	19.58	14	19.90	19.70	10	10,992	0.09%
2021/04/09	27	19.60	22	20.36	18.80	5	10,562	0.05%
2021/04/08	6	19.60	6	19.70	19.65	0	10,215	0.00%
2021/04/07	12	18.34	11	18.41	19.35	1	10,214	0.01%
2021/04/06	8	17.76	6	18.08	18.10	2	10,228	0.02%
2021/04/01	6	17.73	3	18.00	18.00	3	10,401	0.03%
2021/03/31	6	17.97	6	18.04	18.00	0	10,538	0.00%
2021/03/30	5	17.80	6	18.14	17.65	-1	10,717	-0.01%
2021/03/29	6	18.70	6	18.73	18.20	0	11,215	0.00%
2021/03/26	7	17.15	15	17.41	17.75	-8	11,431	-0.07%
2021/03/25	19	16.83	0	0.00	16.45	19	11,419	0.17%
2021/03/24	6	17.08	4	17.45	17.15	2	11,581	0.02%
2021/03/23	71	19.60	85	19.55	17.55	-14	11,514	-0.12%
2021/03/22	24	18.45	29	18.65	18.75	-5	10,458	-0.05%
2021/03/19	52	16.26	57	16.79	17.05	-5	9,986	-0.05%
2021/03/18	18	15.00	17	14.99	15.50	1	9,503	0.01%
2021/03/17	5	13.67	6	13.82	14.10	-1	9,043	-0.01%
2021/03/16	12	13.50	6	13.35	13.85	6	8,790	0.07%
2021/03/15	2	12.70	4	12.41	12.75	-2	8,337	-0.02%
2021/03/12	2	11.60	0	0.00	11.60	2	8,069	0.02%
2021/03/11	10	11.83	0	0.00	11.75	10	8,026	0.12%
2021/03/05	3	12.00	0	0.00	11.45	3	7,790	0.04%
2021/03/02	1	11.95	0	0.00	11.30	1	7,715	0.01%
2021/02/26	1	11.75	0	0.00	11.70	1	7,669	0.01%
2021/02/25	0	11.75	0	0.00	11.65	0	7,613	0.00%
2021/02/23	0	0.00	1	11.95	11.90	-1	7,470	-0.01%
2021/02/22	2	12.00	2	12.13	12.10	0	7,259	0.00%
2021/02/19	15	12.00	27	12.03	11.50	-12	7,117	-0.17%
2021/02/18	15	11.33	1	11.35	11.35	14	6,852	0.20%
2021/02/17	0	0.00	2	10.35	10.35	-2	6,787	-0.03%
2021/02/03	2	10.00	5	10.40	9.98	-3	6,780	-0.04%
2021/02/02	7	10.69	2	10.35	10.35	5	7,029	0.07%
2021/01/27	1	9.96	0	0.00	9.96	1	7,213	0.01%
2021/01/26	2	10.20	0	0.00	10.15	2	7,288	0.03%
2021/01/25	5	10.84	8	10.71	10.75	-3	7,238	-0.04%
2021/01/22	2	9.93	0	0.00	10.25	2	7,138	0.03%
2021/01/20	2	10.30	0	0.00	9.56	2	7,016	0.03%
2021/01/19	0	0.00	1	11.55	10.45	-1	6,930	-0.01%
2021/01/15	1	11.95	86	12.50	11.20	-85	6,737	-1.26%
2021/01/14	1	11.90	0	0.00	12.35	1	5,819	0.02%
2021/01/07	50	11.50	0	0.00	11.40	50	5,419	0.92%
2021/01/04	0	0.00	2	13.15	13.10	-2	5,336	-0.04%
2020/12/30	27	12.81	0	0.00	12.70	27	5,236	0.52%
2020/12/29	33	14.06	19	14.69	13.20	14	5,090	0.27%
2020/12/28	8	14.41	14	14.50	14.50	-6	4,900	-0.12%
2020/12/25	65	12.81	65.6	12.91	13.20	-0.6	4,643	-0.01%
2020/12/24	1	12.70	0	0.00	12.40	1	4,435	0.02%
2020/12/23	12	11.13	9	11.57	11.95	3	4,179	0.07%
2020/12/22	202	10.85	208	10.95	10.90	-6	3,646	-0.16%	大買/大賣/
2020/12/18	2	8.90	0	0.00	9.08	2	3,239	0.06%
2020/12/08	0	0.00	1	7.81	7.79	-1	2,572	-0.04%
2020/11/26	0	0.00	3	7.38	7.57	-3	2,822	-0.11%
2020/11/25	0	0.00	2	7.33	7.32	-2	2,833	-0.07%
2020/11/24	5.6	7.33	0	0.00	7.18	5.6	2,799	0.20%
2020/11/20	0	0.00	1	7.16	7.11	-1	2,818	-0.04%
2020/11/10	1	7.62	3	7.61	7.20	-2	2,747	-0.07%
2020/11/05	2	7.30	0	0.00	7.19	2	2,383	0.08%
2020/11/04	0	0.00	2	7.06	7.03	-2	2,016	-0.10%
2020/11/03	0.9	6.91	0	0.00	6.95	0.9	2,005	0.05%
2020/11/02	0	0.00	0.1	6.91	6.91	-0.1	1,889	-0.01%
2020/10/30	0	6.92	0	0.00	6.94	0	1,880	0.00%
2020/10/29	0.2	7.10	0	0.00	7.16	0.2	1,871	0.01%
2020/10/28	0	0.00	3	7.06	6.99	-3	1,802	-0.17%
2020/10/27	0.3	7.10	7	7.22	7.19	-6.7	1,782	-0.38%
2020/10/26	10	7.24	0	0.00	7.39	10	1,757	0.57%
2020/10/05	0	0.00	2	6.86	6.93	-2	1,604	-0.12%
2020/09/15	5	7.08	0	0.00	7.14	5	1,822	0.27%
2020/09/11	0	0.00	12	7.41	7.23	-12	1,823	-0.66%
2020/09/07	0	0.00	10	7.63	7.63	-10	1,641	-0.61%
2020/09/03	2	7.14	0	0.00	7.08	2	1,587	0.13%
2020/09/01	1	7.23	24	7.33	7.30	-23	1,740	-1.32%
2020/08/31	24	6.98	0	0.00	6.98	24	1,627	1.47%
2020/08/26	0	0.00	1	6.42	6.46	-1	1,574	-0.06%
2020/08/07	0	0.00	1	6.07	6.05	-1	1,468	-0.07%
2020/07/08	0.8	6.76	0	0.00	6.76	0.8	1,498	0.06%
2020/07/06	0	0.00	2	7.06	7.09	-2	1,472	-0.14%
2020/06/17	5	6.51	0	0.00	6.53	5	1,107	0.45%
2020/06/12	5	6.20	0	0.00	6.21	5	1,048	0.48%
2020/06/09	10	6.61	5	6.54	6.55	5	984	0.51%
2020/06/08	15	6.29	0	0.00	6.34	15	853	1.76%
2020/05/12	0	0.00	1	5.55	5.60	-1	563	-0.18%
2020/04/09	5	4.95	0	0.00	4.99	5	404	1.24%
2020/03/06	0	0.00	1	6.84	6.85	-1	250	-0.40%
2020/02/27	0	0.00	5.8	6.84	6.90	-5.8	241	-2.38%
2020/02/26	0	0.00	0.5	6.87	6.92	-0.5	239	-0.21%
2020/02/06	0	0.00	5	7.03	7.07	-5	227	-2.20%
2020/01/15	0	0.00	2	7.85	7.84	-2	184	-1.08%
2020/01/07	0	0.00	3	8.00	8.03	-3	175	-1.71%
2019/12/24	0	0.00	10	8.10	8.07	-10	166	-6.02%
2019/12/20	0	0.00	1	8.10	8.05	-1	161	-0.62%
2019/12/19	0	0.00	5	8.14	8.08	-5	156	-3.19%
2019/12/04	0	0.00	3	8.40	8.45	-3	146	-2.04%
2019/11/12	0	0.00	1	8.37	8.45	-1	167	-0.60%
2019/11/05	0	0.00	4	8.60	8.62	-4	159	-2.51%
2019/10/15	0	0.00	2	8.58	8.67	-2	244	-0.82%
2019/10/08	0	0.00	6	8.60	8.65	-6	245	-2.45%
2019/09/17	0	0.00	0	8.77	8.83	0	281	0.00%
2019/08/30	6	9.01	0	0.00	8.90	6	278	2.15%
2019/08/07	0	0.00	6	9.05	9.03	-6	325	-1.84%
2019/07/24	0	0.00	60	9.46	9.46	-60	328	-18.28%
2019/07/18	5	9.23	0	0.00	9.13	5	291	1.72%
2019/07/02	0	0.00	0.8	8.78	8.83	-0.8	268	-0.29%
2019/06/28	0.6	8.59	0	0.00	8.62	0.6	274	0.22%
2019/06/17	3	8.39	0	0.00	8.37	3	307	0.98%
2019/05/30	2	8.60	2	8.54	8.53	0	352	0.00%
2019/04/16	0	0.00	6	9.53	9.53	-6	407	-1.47%
2019/04/01	0	0.00	66	9.85	9.82	-66	483	-13.64%
2019/03/29	0	0.00	5	9.98	9.97	-5	469	-1.06%
2019/03/28	0	0.00	12	10.12	10.05	-12	468	-2.56%
2019/03/27	0	0.00	5	10.20	10.25	-5	468	-1.07%
2019/03/19	0	0.00	7	10.80	10.80	-7	481	-1.45%
2019/02/26	0.1	10.40	0	0.00	10.45	0.1	554	0.01%
2019/02/13	0	7.06	0	0.00	7.15	0	550	0.00%
2019/01/04	10	7.41	0	0.00	7.45	10	780	1.28%
2019/01/03	15	7.47	0	0.00	7.45	15	799	1.88%
2019/01/02	10	7.43	0	0.00	7.41	10	799	1.25%
2018/12/21	15	7.43	0	0.00	7.51	15	770	1.95%
2018/12/20	50	7.53	0	0.00	7.55	50	767	6.51%
2018/12/19	0	0.00	30	7.68	7.58	-30	761	-3.94%
2018/12/18	30	7.55	0	0.00	7.58	30	725	4.14%
2018/12/07	0	0.00	1	7.39	7.41	-1	683	-0.15%
2018/11/22	0	0.00	6	7.19	7.20	-6	636	-0.94%
2018/10/19	2	8.27	0	0.00	8.24	2	814	0.25%
2018/10/18	0	0.00	5	8.22	8.42	-5	760	-0.66%
2018/10/15	10	7.77	5	7.85	8.00	5	698	0.72%
2018/10/12	3	7.32	0	0.00	7.53	3	655	0.46%
2018/09/05	2	8.03	0	0.00	8.05	2	863	0.23%
2018/09/04	0	0.00	5	8.21	8.14	-5	865	-0.58%
2018/09/03	0	0.00	0.2	8.00	8.04	-0.2	862	-0.02%
2018/08/31	5	8.03	0	0.00	8.01	5	869	0.57%
2018/08/29	0	0.00	5	8.18	8.18	-5	889	-0.56%
2018/08/28	2	8.01	0	0.00	8.05	2	899	0.22%
2018/08/27	3	8.06	0	0.00	8.03	3	911	0.33%
2018/08/24	0	0.00	0.2	8.04	8.09	-0.2	915	-0.02%
2018/08/23	4	8.29	0	0.00	8.21	4	917	0.44%
2018/08/22	0	0.00	1.4	8.04	8.06	-1.4	885	-0.16%
2018/08/21	4	8.15	0	0.00	8.00	4	881	0.45%
2018/08/20	8	7.68	0	0.00	7.72	8	854	0.94%
2018/08/16	0	0.00	0.1	7.41	7.49	-0.1	834	-0.01%
2018/08/15	4.1	7.51	4.1	7.45	7.44	0	834	0.00%
2018/08/14	4	7.47	0.2	7.50	7.53	3.8	870	0.44%
2018/08/13	0.1	7.40	0.5	7.40	7.42	-0.4	864	-0.04%
2018/08/10	1.1	7.67	0	0.00	7.67	1.1	851	0.12%
2018/08/09	0	0.00	0.1	7.75	7.80	-0.1	853	-0.01%
2018/08/08	0	0.00	0.2	7.90	7.92	-0.2	835	-0.03%
2018/08/07	36	8.05	10	8.20	8.00	26	820	3.17%
2018/08/06	0	0.00	0.3	7.72	7.72	-0.3	757	-0.04%
2018/08/02	0.1	7.60	0	0.00	7.62	0.1	750	0.02%
2018/07/31	0	0.00	0	7.55	7.59	0	766	0.00%
2018/07/27	0	7.50	0.5	7.50	7.55	-0.5	835	-0.06%
2018/07/24	0	0.00	0.9	7.52	7.58	-0.9	823	-0.11%
2018/07/23	3	7.50	3	7.55	7.40	0	807	0.00%
2018/07/20	0.1	7.26	0	0.00	7.30	0.1	790	0.01%
2018/07/19	0	7.32	0	0.00	7.33	0	788	0.00%
2018/07/18	0	7.30	1	7.34	7.35	-1	793	-0.12%
2018/07/17	0	7.30	0	0.00	7.35	0	786	0.00%
2018/07/16	3	7.40	3.3	7.38	7.45	-0.3	785	-0.04%
2018/07/10	0	7.15	0	0.00	7.19	0	768	0.00%
2018/07/09	0.1	7.15	0	0.00	7.20	0.1	774	0.01%
2018/07/03	0.1	7.23	0	0.00	7.30	0.1	821	0.01%
2018/07/02	0.3	7.39	0	0.00	7.39	0.3	824	0.04%
2018/06/28	0.1	7.36	0	0.00	7.38	0.1	842	0.01%
2018/06/27	0.1	7.32	0	0.00	7.40	0.1	869	0.01%
2018/06/22	8	7.61	3	7.60	7.48	5	918	0.54%
2018/06/21	0.2	7.31	0	0.00	7.32	0.2	1,073	0.02%
2018/06/15	0.1	7.49	0	0.00	7.51	0.1	1,294	0.01%
2018/06/13	0.1	7.50	0	0.00	7.52	0.1	1,288	0.01%
2018/06/11	0.1	7.52	0	0.00	7.60	0.1	1,277	0.01%
2018/06/08	0.1	7.60	0	0.00	7.64	0.1	1,272	0.00%
2018/06/07	0.2	7.66	80	7.67	7.70	-79.8	1,264	-6.31%
2018/06/06	0.1	7.60	120	7.76	7.65	-119.9	1,257	-9.53%	大賣/鉅額交易
2018/05/31	1.2	7.44	0	0.00	7.47	1.2	1,185	0.10%
2018/05/30	0.2	7.31	3	7.40	7.40	-2.8	1,176	-0.24%
2018/05/25	0.1	7.45	0	0.00	7.48	0.1	1,155	0.01%
2018/05/22	2	7.69	0	0.00	7.48	2	1,150	0.17%
2018/05/18	0.1	7.40	0	0.00	7.42	0.1	1,112	0.01%
2018/05/17	28.1	7.59	0	0.00	7.34	28.1	1,112	2.52%
2018/05/16	14	7.57	0	0.00	7.59	14	1,101	1.27%
2018/05/15	18	7.61	0	0.00	7.60	18	1,101	1.63%
2018/05/14	91.1	7.55	0	0.00	7.60	91.1	1,118	8.15%
2018/05/11	50	7.71	0	0.00	7.72	50	1,107	4.52%
2018/05/08	0.1	7.81	0	0.00	7.81	0.1	1,087	0.01%
2018/05/07	0	0.00	0.1	8.00	8.03	-0.1	1,079	-0.01%
2018/04/23	0.1	7.35	0	0.00	7.38	0.1	1,013	0.00%
2018/04/12	0	0.00	0.1	7.50	7.57	-0.1	1,024	0.00%
2018/03/31	3	7.26	0	0.00	7.25	3	1,084	0.28%
2018/03/30	2	7.40	2	7.32	7.32	0	1,075	0.00%
2018/03/27	0.2	7.25	0	0.00	7.39	0.2	1,034	0.01%
2018/03/26	4	7.45	4	7.41	7.40	0	987	0.00%
2018/03/12	0	8.70	0	0.00	8.79	0	463	0.00%
2018/02/12	2	8.42	0	0.00	8.47	2	561	0.36%
2018/02/06	0	0.00	1	8.52	8.56	-1	548	-0.18%
2018/01/09	0	9.40	0	0.00	9.40	0	516	0.00%
2018/01/08	1	9.49	0	0.00	9.53	1	510	0.20%