四維航 (5608)-北城券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.35
漲跌
▲1.35
漲幅
+7.50%
成交量
13,414張
產業
上市航運類股
725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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/09/27	4	19.11	2	19.05	19.35	2	2,176	0.09%
2024/09/25	0	0.00	1	18.20	18.25	-1	2,074	-0.05%
2024/09/24	1	18.30	5	18.25	18.20	-4	2,055	-0.19%
2024/09/02	1	18.05	0	0.00	18.00	1	4,103	0.02%
2024/08/30	0	0.00	1	18.35	18.25	-1	4,501	-0.02%
2024/08/27	1	18.60	0	0.00	18.35	1	4,980	0.02%
2024/08/13	5	17.80	1	17.85	17.70	4	7,114	0.06%
2024/08/05	4	17.30	3	17.25	17.05	1	8,888	0.01%
2024/08/01	0	0.00	2	19.35	19.35	-2	9,155	-0.02%
2024/07/23	0	0.00	6	19.20	19.20	-6	9,472	-0.06%
2024/07/22	0	0.00	1	18.80	19.00	-1	9,545	-0.01%
2024/07/18	1	19.65	0	0.00	19.80	1	9,483	0.01%
2024/07/16	0	0.00	2	19.90	19.90	-2	9,503	-0.02%
2024/07/12	0	0.00	2	20.00	19.95	-2	9,590	-0.02%
2024/07/10	2	19.95	0	0.00	19.90	2	9,594	0.02%
2024/07/08	3	20.70	3	20.50	20.55	0	9,615	0.00%
2024/07/05	1	21.20	0	0.00	21.35	1	9,522	0.01%
2024/07/04	1	21.65	0	0.00	21.60	1	9,483	0.01%
2024/07/03	0	0.00	6	22.14	22.25	-6	9,433	-0.06%
2024/07/02	0	0.00	14	21.50	21.55	-14	9,314	-0.15%
2024/07/01	1	21.10	0	0.00	20.85	1	9,202	0.01%
2024/06/27	5	21.00	0	0.00	21.05	5	9,152	0.05%
2024/06/25	0	0.00	20	21.25	21.35	-20	9,104	-0.22%
2024/06/24	7	20.86	0	0.00	20.85	7	9,074	0.08%
2024/06/21	10	21.15	0	0.00	21.10	10	9,069	0.11%
2024/06/20	0	0.00	9	21.23	21.15	-9	9,020	-0.10%
2024/06/19	7	21.24	0	0.00	21.05	7	8,996	0.08%
2024/06/18	0	0.00	1	21.35	21.45	-1	8,928	-0.01%
2024/06/17	0	0.00	5	21.15	21.15	-5	8,899	-0.06%
2024/06/14	2	20.95	0	0.00	21.30	2	8,865	0.02%
2024/06/13	16	20.89	0	0.00	20.70	16	8,797	0.18%
2024/06/11	9	23.25	4	24.26	22.60	5	8,327	0.06%
2024/06/07	6	24.03	12	24.15	24.20	-6	7,965	-0.08%
2024/06/06	19	24.31	36	24.35	24.20	-17	7,763	-0.22%
2024/06/05	11	23.69	20	24.01	24.15	-9	7,248	-0.12%
2024/06/04	5	22.62	2	22.45	22.45	3	6,881	0.04%
2024/06/03	2	23.45	2	23.00	22.90	0	6,814	0.00%
2024/05/31	2	23.70	2	23.80	23.15	0	6,685	0.00%
2024/05/30	2	24.38	0	0.00	23.45	2	6,477	0.03%
2024/05/29	20	24.40	24	24.06	23.60	-4	6,203	-0.06%
2024/05/28	13	23.55	50.1	23.60	23.65	-37.1	5,445	-0.68%
2024/05/27	1	21.10	2	21.65	21.80	-1	4,830	-0.02%
2024/05/22	2	20.95	2	21.15	21.15	0	4,666	0.00%
2024/05/21	0	0.00	1	20.90	20.55	-1	4,653	-0.02%
2024/05/20	1	21.15	5.1	20.96	20.90	-4.1	4,684	-0.09%
2024/05/17	1	21.20	0	0.00	21.30	1	4,658	0.02%
2024/05/16	2	21.70	6	21.84	21.95	-4	4,568	-0.09%
2024/05/15	10	22.13	0	0.00	21.70	10	4,428	0.23%
2024/05/14	8	21.80	2.1	21.92	22.00	5.9	4,119	0.14%
2024/05/13	2	21.83	3	21.05	21.35	-1	3,602	-0.03%
2024/05/10	4	20.74	20	20.65	20.75	-16	3,189	-0.50%
2024/05/09	0	0.00	10	20.35	20.30	-10	2,889	-0.35%
2024/05/08	9	20.54	7	20.56	19.85	2	2,730	0.07%
2024/05/07	1	19.85	3	19.73	19.70	-2	2,422	-0.08%
2024/05/03	5	19.55	0	0.00	19.55	5	2,347	0.21%
2024/05/02	1	20.25	1	20.00	19.70	0	2,310	0.00%
2024/04/30	6	20.08	12	19.93	20.10	-6	2,282	-0.26%
2024/04/29	12	19.73	0	0.00	19.55	12	2,135	0.56%
2024/04/26	10	18.90	1	19.60	19.35	9	2,060	0.44%
2024/04/22	1	19.30	1	19.15	18.55	0	2,014	0.00%
2024/04/19	1	18.85	0	0.00	18.55	1	1,982	0.05%
2024/04/08	0	0.00	1	18.20	18.45	-1	2,280	-0.04%
2024/04/01	0	0.00	4	18.60	18.60	-4	2,362	-0.17%
2024/03/29	2	18.40	7	18.46	18.45	-5	2,439	-0.20%
2024/03/27	0	0.00	4	18.40	18.45	-4	2,659	-0.15%
2024/03/26	1	18.80	3	19.00	18.55	-2	2,817	-0.07%
2024/03/25	10	19.05	0	0.00	19.05	10	2,837	0.35%
2024/03/20	1	19.50	0	0.00	19.05	1	3,121	0.03%
2024/03/19	3	19.70	1	19.70	19.45	2	3,173	0.06%
2024/03/06	1	19.80	0	0.00	19.80	1	6,307	0.02%
2024/03/05	1	20.15	0	0.00	20.10	1	6,441	0.02%
2024/03/01	5	19.95	0	0.00	20.00	5	7,171	0.07%
2024/02/29	3	20.08	4	20.03	20.10	-1	7,190	-0.01%
2024/02/26	0	0.00	1	19.80	19.80	-1	7,127	-0.01%
2024/02/21	0	0.00	1	20.10	20.05	-1	7,042	-0.01%
2024/02/20	4	19.80	0	0.00	19.70	4	6,968	0.06%
2024/02/19	0	0.00	9	19.29	19.40	-9	6,946	-0.13%
2024/02/16	4	19.35	0	0.00	19.20	4	6,943	0.06%
2024/01/26	3	19.62	0	0.00	19.35	3	6,923	0.04%
2024/01/19	0.8	19.20	0	0.00	19.25	0.8	6,894	0.01%
2024/01/17	5	19.05	5	19.17	19.10	0	6,882	0.00%
2024/01/15	0	0.00	4	20.15	20.00	-4	6,851	-0.06%
2024/01/11	10	19.85	0	0.00	19.90	10	6,897	0.14%
2024/01/05	5	21.76	8	21.68	21.70	-3	6,793	-0.04%
2024/01/04	3	21.52	0	0.00	21.55	3	6,685	0.04%
2024/01/03	0	0.00	4	21.04	20.95	-4	6,539	-0.06%
2024/01/02	5	21.29	2	20.83	20.75	3	6,532	0.05%
2023/12/29	0	0.00	1	20.60	20.55	-1	6,453	-0.02%
2023/12/27	1	21.25	0	0.00	20.90	1	6,449	0.02%
2023/12/26	0	0.00	1	20.90	20.95	-1	6,427	-0.02%
2023/12/25	4	20.71	4	20.63	20.40	0	6,355	0.00%
2023/12/22	3	22.07	1	21.95	21.90	2	6,274	0.03%
2023/12/21	7	21.80	6	22.11	22.10	1	6,181	0.02%
2023/12/20	1	21.40	1	21.45	21.45	0	6,018	0.00%
2023/12/19	6	21.74	7	21.52	21.40	-1	5,989	-0.02%
2023/12/18	7	21.87	4	21.55	21.70	3	5,966	0.05%
2023/12/15	1	21.40	6	21.30	21.25	-5	5,984	-0.08%
2023/12/14	13	21.28	5	21.25	21.10	8	6,033	0.13%
2023/12/13	11	21.94	1	21.90	21.65	10	6,061	0.16%
2023/12/12	1	21.85	0	0.00	21.65	1	6,318	0.02%
2023/12/11	0	0.00	1	21.90	22.00	-1	6,362	-0.02%
2023/12/08	2	22.18	3	22.58	22.15	-1	6,290	-0.02%
2023/12/07	1	22.55	6	22.78	22.50	-5	6,127	-0.08%
2023/12/06	2	23.50	2	23.30	23.55	0	5,917	0.00%
2023/12/05	71	24.81	73	24.27	24.00	-2	5,593	-0.04%
2023/12/04	15	21.94	26	23.11	23.35	-11	4,171	-0.26%
2023/12/01	3	21.28	4	20.56	21.25	-1	3,637	-0.03%
2023/11/29	4	19.94	0	0.00	19.80	4	3,115	0.13%
2023/11/28	0	0.00	1	20.20	20.20	-1	2,523	-0.04%
2023/11/27	0	0.00	5	19.00	18.40	-5	2,339	-0.21%
2023/11/17	0	0.00	1	18.00	18.00	-1	2,569	-0.04%
2023/11/09	0	0.00	2	17.65	17.75	-2	3,359	-0.06%
2023/11/06	5	18.10	0	0.00	18.20	5	3,529	0.14%
2023/10/31	0	0.00	1	17.75	17.70	-1	3,556	-0.03%
2023/10/26	0	0.00	1	18.05	18.05	-1	3,629	-0.03%
2023/10/24	1	18.20	0	0.00	18.25	1	3,782	0.03%
2023/10/13	0	0.00	2	18.95	18.95	-2	3,845	-0.05%
2023/10/11	0	0.00	2	19.10	19.10	-2	3,896	-0.05%
2023/10/03	1	19.30	0	0.00	18.85	1	3,888	0.03%
2023/09/27	0	0.00	1	19.65	19.65	-1	3,860	-0.03%
2023/09/26	1	19.60	1	19.50	19.55	0	3,842	0.00%
2023/09/22	0	0.00	11	19.85	19.90	-11	3,917	-0.28%
2023/09/20	5	21.06	0	0.00	20.45	5	3,869	0.13%
2023/09/19	1	20.85	1	20.80	20.65	0	3,679	0.00%
2023/09/18	0	0.00	1	20.60	20.55	-1	3,597	-0.03%
2023/09/15	4	20.91	7	20.65	20.55	-3	3,512	-0.09%
2023/09/14	11	19.87	4	19.76	19.75	7	3,182	0.22%
2023/09/12	1	19.00	1	18.90	18.90	0	3,116	0.00%
2023/09/11	1	18.85	2	18.95	18.80	-1	3,136	-0.03%
2023/09/08	1	19.45	0	0.00	19.05	1	3,176	0.03%
2023/09/01	0	0.00	2	19.15	19.05	-2	3,170	-0.06%
2023/08/30	5	19.32	3	19.30	19.25	2	3,199	0.06%
2023/08/29	0	0.00	2	19.45	19.65	-2	3,199	-0.06%
2023/08/28	4	19.18	4	19.08	19.15	0	3,217	0.00%
2023/08/25	2	19.58	2	19.68	19.65	0	3,188	0.00%
2023/08/24	1	19.70	2	19.75	19.70	-1	3,164	-0.03%
2023/08/22	0	0.00	3	20.12	20.45	-3	3,054	-0.10%
2023/08/21	23	20.32	17	20.65	20.10	6	2,924	0.21%
2023/08/18	0	0.00	1	20.40	20.40	-1	2,443	-0.04%
2023/08/15	0	0.00	1	18.10	18.15	-1	2,295	-0.04%
2023/08/14	0	0.00	2.8	17.74	17.55	-2.8	2,277	-0.12%
2023/08/11	3	17.72	2	18.25	18.10	1	2,244	0.04%
2023/08/10	2	18.73	1	18.70	18.70	1	2,124	0.05%
2023/08/09	2	18.95	1	18.85	18.85	1	2,121	0.05%
2023/08/08	0	0.00	1	19.05	19.00	-1	2,113	-0.05%
2023/07/31	5	19.93	6	19.57	19.55	-1	2,185	-0.05%
2023/07/28	12	20.41	12	20.20	20.00	0	2,149	0.00%
2023/07/27	6	19.71	1	19.45	19.70	5	2,062	0.24%
2023/07/26	2	19.25	2	19.20	19.10	0	2,021	0.00%
2023/07/25	0	0.00	1	18.90	18.90	-1	2,016	-0.05%
2023/07/24	5	19.06	3	19.00	19.00	2	2,014	0.10%
2023/07/21	1	19.80	0	0.00	19.80	1	1,997	0.05%
2023/07/20	2	20.15	0	0.00	20.15	2	1,999	0.10%
2023/07/19	0	0.00	1	20.10	20.10	-1	1,989	-0.05%
2023/07/18	2	20.60	4	20.50	20.40	-2	2,023	-0.10%
2023/07/17	9	22.49	3	22.65	22.45	6	1,979	0.30%
2023/07/14	2	22.15	2.1	22.15	22.30	-0.1	1,989	-0.01%
2023/07/13	13	21.80	0	0.00	21.70	13	2,005	0.65%
2023/07/12	4	22.43	3	22.30	22.30	1	2,005	0.05%
2023/07/11	2	22.90	0	0.00	22.85	2	2,001	0.10%
2023/07/10	1	23.00	1	22.70	22.75	0	2,026	0.00%
2023/07/07	1	23.05	2	23.05	23.10	-1	2,052	-0.05%
2023/07/06	1	23.25	0	0.00	23.30	1	2,072	0.05%
2023/07/05	1	23.40	13	23.55	23.40	-12	2,125	-0.56%
2023/07/04	7	23.81	10	23.58	23.55	-3	2,185	-0.14%
2023/07/03	9	23.60	2	23.30	23.50	7	2,209	0.32%
2023/06/29	15	22.64	13	22.55	22.55	2	2,179	0.09%
2023/06/28	3	22.67	1	22.65	22.60	2	2,201	0.09%
2023/06/27	2	22.93	2	23.00	22.90	0	2,254	0.00%
2023/06/26	4	23.14	4	23.19	23.10	0	2,323	0.00%
2023/06/21	2	23.15	0	0.00	23.10	2	2,359	0.08%
2023/06/19	2	23.45	6	23.31	23.35	-4	2,520	-0.16%
2023/06/16	1	23.65	0	0.00	23.75	1	2,554	0.04%
2023/06/14	0	0.00	1	23.75	23.65	-1	2,633	-0.04%
2023/06/13	0	0.00	4	23.10	23.15	-4	2,765	-0.14%
2023/06/12	0	0.00	3	23.17	23.15	-3	3,031	-0.10%
2023/06/09	12	23.69	0	0.00	23.35	12	3,148	0.38%
2023/06/08	7	23.61	6	23.61	23.55	1	3,264	0.03%
2023/06/06	2	23.35	2	23.20	23.15	0	3,690	0.00%
2023/06/02	1	22.85	0	0.00	22.85	1	4,096	0.02%
2023/06/01	1	22.50	2	22.45	22.50	-1	4,484	-0.02%
2023/05/30	4	23.20	0	0.00	22.90	4	5,964	0.07%
2023/05/29	1	23.10	0	0.00	23.10	1	6,939	0.01%
2023/05/23	1	24.00	0	0.00	23.85	1	8,694	0.01%
2023/05/19	0	0.00	5	23.50	23.50	-5	8,705	-0.06%
2023/05/17	0	0.00	2	23.85	23.75	-2	8,721	-0.02%
2023/05/16	5	23.75	0	0.00	23.75	5	8,744	0.06%
2023/05/12	1	23.70	1	23.75	23.75	0	8,843	0.00%
2023/05/11	1	23.65	3	23.98	23.65	-2	8,862	-0.02%
2023/05/10	7	23.94	0	0.00	24.10	7	8,858	0.08%
2023/05/09	5	23.30	0	0.00	23.30	5	8,828	0.06%
2023/05/08	1	23.60	9	23.44	23.40	-8	8,844	-0.09%
2023/05/04	7	24.44	6	24.31	24.35	1	8,990	0.01%
2023/05/03	2	24.43	2	24.30	24.30	0	9,031	0.00%
2023/04/28	2	25.30	2	25.15	25.10	0	9,074	0.00%
2023/04/26	6	24.19	0	0.00	24.40	6	9,140	0.07%
2023/04/25	12	24.74	0	0.00	24.55	12	9,128	0.13%
2023/04/24	2	25.40	0	0.00	25.25	2	9,120	0.02%
2023/04/21	1	26.05	10	25.58	25.50	-9	9,128	-0.10%
2023/04/19	2	26.35	2	26.40	26.35	0	9,142	0.00%
2023/04/17	1	27.15	10	27.30	27.30	-9	9,142	-0.10%
2023/04/14	0	0.00	10	26.80	27.10	-10	9,195	-0.11%
2023/04/13	12	26.98	0	0.00	26.85	12	9,191	0.13%
2023/04/11	0	0.00	10	27.05	27.05	-10	9,229	-0.11%
2023/04/10	0	0.00	12	27.15	27.10	-12	9,280	-0.13%
2023/04/07	7	27.14	1	26.95	27.25	6	9,327	0.06%
2023/04/06	1	26.60	0	0.00	26.60	1	9,454	0.01%
2023/03/31	12	26.56	2	26.45	26.30	10	9,552	0.10%
2023/03/28	0	0.00	2	26.65	26.45	-2	10,780	-0.02%
2023/03/27	1	26.45	1	26.90	27.05	0	10,957	0.00%
2023/03/24	5	26.41	0	0.00	26.40	5	11,421	0.04%
2023/03/23	12	26.44	0	0.00	26.20	12	11,589	0.10%
2023/03/22	4	27.40	2	27.40	27.10	2	11,652	0.02%
2023/03/21	5	27.30	0	0.00	27.35	5	11,700	0.04%
2023/03/20	2	27.63	8	27.30	27.10	-6	11,728	-0.05%
2023/03/17	5	27.40	8	27.47	27.45	-3	11,858	-0.03%
2023/03/16	5	27.90	1	28.35	27.20	4	11,863	0.03%
2023/03/15	29	28.81	3	28.43	28.10	26	11,814	0.22%
2023/03/14	20	28.72	2	28.75	28.55	18	11,682	0.15%
2023/03/13	3	28.68	1	28.45	28.85	2	11,698	0.02%
2023/03/10	8	29.14	3	28.65	28.65	5	11,695	0.04%
2023/03/09	7	29.47	0	0.00	29.45	7	11,772	0.06%
2023/03/08	5.7	29.36	2	30.05	29.20	3.7	11,774	0.03%
2023/03/07	17	30.16	6	30.31	30.15	11	11,672	0.09%
2023/03/06	14	30.31	17	30.28	30.50	-3	11,831	-0.03%
2023/03/03	5	29.79	14	30.39	30.80	-9	11,762	-0.08%
2023/03/02	14	29.49	29	29.63	29.70	-15	11,512	-0.13%
2023/03/01	47	28.50	34	28.65	28.40	13	10,692	0.12%
2023/02/24	37	27.64	52.3	27.78	28.60	-15.3	9,782	-0.16%
2023/02/23	26	25.91	30	26.07	26.10	-4	8,677	-0.05%
2023/02/22	9	24.66	6	24.59	24.60	3	8,298	0.04%
2023/02/21	7	24.36	1	24.40	24.35	6	8,256	0.07%
2023/02/17	0	0.00	1	23.75	23.70	-1	8,808	-0.01%
2023/02/16	0	0.00	2	23.78	23.80	-2	9,135	-0.02%
2023/02/15	3	23.58	2	23.60	23.60	1	9,238	0.01%
2023/02/14	1	23.50	0	0.00	23.55	1	9,274	0.01%
2023/02/13	1	23.35	0	0.00	23.35	1	9,331	0.01%
2023/02/10	2	24.05	0	0.00	24.05	2	9,472	0.02%
2023/02/08	0	0.00	1	24.80	24.65	-1	9,803	-0.01%
2023/02/07	3	24.82	1	24.80	24.70	2	9,825	0.02%
2023/02/06	1	24.80	0	0.00	24.85	1	9,893	0.01%
2023/02/03	1	25.45	1	25.50	25.25	0	9,994	0.00%
2023/02/02	0	0.00	2	25.15	25.20	-2	9,867	-0.02%
2023/02/01	1	25.00	0	0.00	25.05	1	9,828	0.01%
2023/01/30	0	0.00	3	24.45	24.60	-3	9,787	-0.03%
2023/01/17	4	24.76	15	24.60	24.65	-11	9,777	-0.11%
2023/01/16	0	0.00	14	23.96	24.05	-14	9,731	-0.14%
2023/01/13	5	24.21	7	24.09	24.00	-2	9,736	-0.02%
2023/01/12	2	24.20	2.4	24.24	24.05	-0.4	9,746	0.00%
2023/01/11	9	24.39	9	24.34	24.20	0	9,747	0.00%
2023/01/10	2	24.40	0	0.00	24.20	2	9,755	0.02%
2023/01/09	1.1	24.19	1	24.00	24.35	0.1	9,774	0.00%
2023/01/06	15	24.09	2	24.20	24.20	13	9,808	0.13%
2023/01/05	12	24.43	10	24.53	24.30	2	9,838	0.02%
2023/01/04	1	24.55	4	24.48	24.35	-3	9,848	-0.03%
2023/01/03	3	25.18	17	24.97	25.00	-14	9,807	-0.14%
2022/12/30	10	25.20	7	25.33	25.10	3	9,835	0.03%
2022/12/29	11	25.03	15	24.96	25.05	-4	9,871	-0.04%
2022/12/28	6	25.13	6	25.30	25.05	0	9,954	0.00%
2022/12/27	19	25.63	20	25.60	25.45	-1	9,993	-0.01%
2022/12/26	13	25.62	7	25.56	25.60	6	9,946	0.06%
2022/12/23	4	26.34	21	26.44	26.45	-17	9,782	-0.17%
2022/12/22	64.1	27.29	53	27.36	26.65	11.1	9,662	0.11%
2022/12/21	45	26.20	13	26.10	26.25	32	8,896	0.36%
2022/12/20	12.2	26.02	11	26.05	25.45	1.2	8,722	0.01%
2022/12/19	4	25.90	51	25.47	25.35	-47	8,595	-0.55%
2022/12/16	30	26.48	36	26.29	26.25	-6	8,458	-0.07%
2022/12/15	31	25.31	21	25.31	25.65	10	8,039	0.12%
2022/12/14	7	24.61	14	24.54	24.70	-7	8,006	-0.09%
2022/12/13	6	25.88	7	25.89	25.60	-1	7,850	-0.01%
2022/12/12	3	25.55	2	25.50	25.45	1	7,823	0.01%
2022/12/09	3	25.87	9	25.92	26.00	-6	7,872	-0.08%
2022/12/08	1	24.95	0	0.00	25.05	1	7,941	0.01%
2022/12/07	13	25.20	2	25.50	25.10	11	7,959	0.14%
2022/12/06	15	25.44	0	0.00	25.15	15	7,863	0.19%
2022/12/05	28	25.66	12	25.66	25.60	16	7,800	0.21%
2022/12/02	3	25.97	4	26.03	25.80	-1	7,704	-0.01%
2022/12/01	29	26.27	15.5	26.03	26.15	13.5	7,618	0.18%
2022/11/30	7	25.12	8	25.19	25.10	-1	7,320	-0.01%
2022/11/29	5	25.26	16	25.01	25.25	-11	7,262	-0.15%
2022/11/28	11	24.55	3	25.20	24.80	8	7,178	0.11%
2022/11/25	11	24.95	21.1	24.61	24.80	-10.1	6,882	-0.15%
2022/11/24	25	23.95	13	24.03	23.95	12	6,605	0.18%
2022/11/23	3	23.55	2	23.35	23.65	1	6,241	0.02%
2022/11/22	5	23.74	4	23.54	23.15	1	6,260	0.02%
2022/11/21	2	23.90	14	23.83	23.55	-12	6,216	-0.19%
2022/11/18	6	24.53	5	24.77	24.20	1	6,163	0.02%
2022/11/17	12	25.07	10	25.30	25.00	2	6,069	0.03%
2022/11/16	0	0.00	5	25.25	24.95	-5	6,012	-0.08%
2022/11/15	33	24.84	9	24.89	24.95	24	5,867	0.41%
2022/11/14	15.2	23.96	17.1	23.90	24.50	-1.9	5,499	-0.03%
2022/11/11	19	23.46	16	23.17	22.90	3	5,274	0.06%
2022/11/10	12	23.34	3	23.08	23.00	9	5,219	0.17%
2022/11/09	5	23.16	4	23.30	23.35	1	5,225	0.02%
2022/11/08	5	23.59	6	23.50	23.20	-1	5,211	-0.02%
2022/11/07	17	22.54	12	22.71	23.50	5	5,072	0.10%
2022/11/04	7	22.19	2	22.35	22.10	5	4,849	0.10%
2022/11/03	3	21.65	1	21.60	21.60	2	4,732	0.04%
2022/11/02	4	22.08	3	22.33	22.00	1	4,731	0.02%
2022/11/01	7	22.26	3	22.23	22.00	4	4,681	0.09%
2022/10/31	1	23.05	0	0.00	22.95	1	4,593	0.02%
2022/10/28	1	23.65	1	23.80	23.45	0	4,610	0.00%
2022/10/27	2	24.05	0	0.00	24.25	2	4,627	0.04%
2022/10/26	2	24.10	5	24.12	23.90	-3	4,657	-0.06%
2022/10/25	3	24.80	3	24.35	24.35	0	4,668	0.00%
2022/10/24	0	0.00	3	24.90	24.80	-3	4,708	-0.06%
2022/10/21	2	24.35	1	23.90	23.90	1	4,699	0.02%
2022/10/20	1	23.90	1	24.15	24.40	0	4,703	0.00%
2022/10/18	1	24.70	1	24.75	24.75	0	4,725	0.00%
2022/10/17	1	23.40	6	24.01	24.65	-5	4,804	-0.10%
2022/10/14	2	25.20	2	25.40	25.30	0	4,938	0.00%
2022/10/13	4	25.29	2	24.10	24.10	2	4,966	0.04%
2022/10/12	2	26.30	2	26.60	26.10	0	5,050	0.00%
2022/10/11	5	27.30	5	27.30	27.30	0	5,033	0.00%
2022/10/06	3	27.28	6	27.73	28.20	-3	5,012	-0.06%
2022/10/05	4	27.53	4	27.73	27.80	0	4,976	0.00%
2022/10/04	0	0.00	5	26.71	27.05	-5	4,909	-0.10%
2022/10/03	0	0.00	1	25.05	25.10	-1	4,834	-0.02%
2022/09/30	2	24.00	2	24.10	24.45	0	4,871	0.00%
2022/09/29	0	0.00	1	24.55	24.40	-1	4,901	-0.02%
2022/09/28	3	25.30	2	24.38	24.10	1	4,936	0.02%
2022/09/27	4	26.49	4	26.61	26.55	0	4,900	0.00%
2022/09/26	5	26.82	0	0.00	26.60	5	4,929	0.10%
2022/09/23	0.7	28.60	11	28.89	28.65	-10.3	4,933	-0.21%
2022/09/22	9	28.38	2	28.18	28.15	7	4,893	0.14%
2022/09/21	1	28.50	1	28.50	28.30	0	4,823	0.00%
2022/09/20	2	27.65	2	27.40	27.40	0	4,735	0.00%
2022/09/19	1	27.40	5	28.55	27.40	-4	4,889	-0.08%
2022/09/16	2	28.80	2	28.28	29.00	0	4,918	0.00%
2022/09/15	13	28.33	2	28.30	28.40	11	4,890	0.22%
2022/09/12	1	27.50	0	0.00	27.05	1	4,898	0.02%
2022/09/08	1	26.75	1	26.45	26.45	0	4,919	0.00%
2022/09/07	3	26.52	2	26.65	26.90	1	4,965	0.02%
2022/09/06	4	26.98	1	27.00	27.15	3	4,974	0.06%
2022/09/05	2	26.28	1	26.25	26.10	1	4,966	0.02%
2022/09/02	5	26.75	3	26.30	26.20	2	5,028	0.04%
2022/08/31	2	28.20	2	28.30	28.25	0	5,093	0.00%
2022/08/30	1	28.40	0	0.00	28.40	1	5,074	0.02%
2022/08/23	2	30.78	5	30.60	30.50	-3	5,313	-0.06%
2022/08/22	0	0.00	1	30.55	30.70	-1	5,367	-0.02%
2022/08/19	0	0.00	2	32.05	31.85	-2	5,425	-0.04%
2022/08/18	9	32.49	11	32.50	32.35	-2	5,535	-0.04%
2022/08/17	11	31.71	5	31.90	31.90	6	5,699	0.11%
2022/08/16	0	0.00	0.2	31.45	31.15	-0.2	5,937	0.00%
2022/08/15	1	31.45	2	32.23	32.10	-1	6,298	-0.02%
2022/08/12	1	32.20	1	32.10	32.15	0	6,355	0.00%
2022/08/10	1	31.20	0	0.00	31.25	1	6,427	0.02%
2022/08/08	0.4	30.50	0	0.00	30.50	0.4	6,615	0.01%
2022/08/05	10	30.25	0	0.00	30.50	10	6,694	0.15%
2022/08/04	3	29.52	2	29.50	29.85	1	6,843	0.01%
2022/08/03	1	30.00	1	30.05	30.05	0	6,942	0.00%
2022/08/02	0	0.00	12	30.70	30.70	-12	7,204	-0.17%
2022/07/28	0	0.00	2	31.45	31.40	-2	7,832	-0.03%
2022/07/27	1	31.60	0	0.00	31.75	1	8,157	0.01%
2022/07/26	3	31.40	1	31.25	31.25	2	8,303	0.02%
2022/07/25	3	31.55	2	31.70	31.70	1	8,565	0.01%
2022/07/21	7	31.79	15	32.40	32.25	-8	8,824	-0.09%
2022/07/19	20	33.27	7	33.32	33.30	13	9,059	0.14%
2022/07/18	6	31.96	4	32.04	31.95	2	9,250	0.02%
2022/07/15	0	0.00	3	31.40	31.40	-3	10,030	-0.03%
2022/07/12	3	30.45	0	0.00	30.40	3	12,663	0.02%
2022/07/11	2	32.53	0	0.00	32.45	2	13,093	0.02%
2022/07/08	0	0.00	1	32.80	32.75	-1	13,146	-0.01%
2022/07/07	2	31.25	6	30.99	31.60	-4	13,115	-0.03%
2022/07/06	2	31.50	3	31.43	31.10	-1	13,094	-0.01%
2022/07/05	2	31.70	0	0.00	31.55	2	13,081	0.02%
2022/07/04	2	29.98	1	30.25	30.20	1	13,091	0.01%
2022/07/01	1	31.55	0	0.00	29.30	1	13,082	0.01%
2022/06/30	0	0.00	2	31.40	31.45	-2	13,010	-0.02%
2022/06/29	0	0.00	2	32.90	32.75	-2	12,971	-0.02%
2022/06/28	1	33.65	0	0.00	33.80	1	12,960	0.01%
2022/06/27	12	34.30	9	34.26	34.65	3	12,946	0.02%
2022/06/24	2	32.53	2	32.78	32.30	0	12,844	0.00%
2022/06/23	5	32.12	2	32.45	31.90	3	12,823	0.02%
2022/06/22	1	33.95	20	33.03	33.00	-19	12,847	-0.15%
2022/06/21	1	34.50	0	0.00	34.80	1	12,780	0.01%
2022/06/17	5	38.00	2	37.90	37.65	3	12,687	0.02%
2022/06/13	1	40.90	1	40.05	40.05	0	13,235	0.00%
2022/06/10	3	42.12	0	0.00	42.30	3	13,667	0.02%
2022/06/09	2	43.45	0	0.00	43.10	2	14,312	0.01%
2022/06/07	3	44.57	0	0.00	44.60	3	16,911	0.02%
2022/06/02	2	45.05	2	45.05	44.95	0	17,409	0.00%
2022/06/01	2	44.85	0	0.00	44.95	2	17,605	0.01%
2022/05/31	11	44.85	11	44.68	44.55	0	17,930	0.00%
2022/05/30	1	44.90	1	45.25	44.85	0	18,006	0.00%
2022/05/27	53	45.18	53	45.16	45.10	0	18,173	0.00%
2022/05/26	2	45.45	0	0.00	45.15	2	18,374	0.01%
2022/05/25	4	45.64	13	45.51	45.00	-9	19,013	-0.05%
2022/05/24	14	45.15	11	45.58	45.10	3	19,477	0.02%
2022/05/23	11	45.10	18	44.90	44.75	-7	19,728	-0.04%
2022/05/20	2	43.08	0	0.00	43.00	2	19,665	0.01%
2022/05/19	3	42.23	6	42.70	43.00	-3	20,738	-0.01%
2022/05/18	0	0.00	80	43.30	43.35	-80	21,265	-0.38%
2022/05/17	41	43.82	25	43.52	42.75	16	21,280	0.08%
2022/05/16	49	43.48	24	43.49	43.65	25	21,284	0.12%
2022/05/13	22	43.72	20	43.61	43.35	2	21,195	0.01%
2022/05/12	3	44.38	2	45.43	42.75	1	21,177	0.00%
2022/05/11	2	44.28	0	0.00	44.80	2	21,046	0.01%
2022/05/10	4	45.01	4	45.49	45.20	0	21,060	0.00%
2022/05/09	63	45.07	91	44.55	44.40	-28	20,835	-0.13%
2022/05/06	1	46.15	6	46.43	46.25	-5	20,764	-0.02%
2022/05/05	87	46.97	2	47.00	46.25	85	20,663	0.41%
2022/05/04	2	45.88	2	45.85	45.30	0	20,480	0.00%
2022/05/03	1	43.35	3	44.03	44.05	-2	20,208	-0.01%
2022/04/29	4	44.81	131	44.98	44.50	-127	20,137	-0.63%	大賣/鉅額交易
2022/04/28	11	42.88	6	42.49	42.45	5	19,944	0.03%
2022/04/27	9	43.16	15	43.25	43.15	-6	19,857	-0.03%
2022/04/26	132	44.08	7	45.16	43.40	125	19,656	0.64%	大買/鉅額交易
2022/04/25	12	45.52	2	45.50	45.25	10	19,467	0.05%
2022/04/22	10	49.19	17.7	49.27	48.70	-7.7	19,228	-0.04%
2022/04/21	33	49.59	37	49.34	49.00	-4	18,969	-0.02%
2022/04/20	63.4	49.61	101	50.33	48.25	-37.6	18,197	-0.21%	大賣/
2022/04/19	16	48.00	22	47.85	47.25	-6	16,420	-0.04%
2022/04/18	0	0.00	9	46.12	45.40	-9	15,772	-0.06%
2022/04/15	3	46.43	35	45.95	45.60	-32	15,688	-0.20%
2022/04/14	4	44.25	1.5	44.12	44.10	2.5	15,270	0.02%
2022/04/13	1	43.85	11	43.73	43.55	-10	15,274	-0.07%
2022/04/12	1	41.95	5	42.61	42.95	-4	15,396	-0.03%
2022/04/11	1.3	42.99	1.6	43.02	42.65	-0.3	15,414	0.00%
2022/04/08	1	42.95	3.3	42.44	42.90	-2.3	15,461	-0.01%
2022/04/07	21	42.50	1.8	41.50	41.00	19.3	15,455	0.12%
2022/04/06	2	42.95	1	43.00	42.80	1	15,481	0.01%
2022/04/01	4	43.19	8	43.15	43.60	-4	15,596	-0.03%
2022/03/31	1	44.15	0	0.00	43.45	1	15,620	0.01%
2022/03/30	1	44.05	5	44.15	44.00	-4	15,630	-0.03%
2022/03/29	5	44.24	6	44.08	44.10	-1	15,639	-0.01%
2022/03/28	4	43.30	1	43.80	44.05	3	15,700	0.02%
2022/03/25	6	43.78	5	43.21	43.10	1	15,880	0.01%
2022/03/24	3	44.50	8.5	44.66	44.45	-5.5	15,869	-0.03%
2022/03/23	2	45.25	2	45.05	44.90	0	16,004	0.00%
2022/03/22	3	45.22	16	44.91	44.90	-13	16,094	-0.08%
2022/03/21	2	44.95	5	45.00	45.40	-3	16,239	-0.02%
2022/03/18	1.1	44.82	4	44.88	45.00	-2.9	16,282	-0.02%
2022/03/17	14	45.65	7	45.74	45.80	7	16,302	0.04%
2022/03/16	53	45.14	58	45.19	44.45	-5	16,384	-0.03%
2022/03/15	47.1	46.04	42	45.65	45.20	5.1	16,604	0.03%
2022/03/14	20	48.55	3	48.53	47.80	17	16,799	0.10%
2022/03/11	40.1	48.04	49	47.55	48.15	-8.9	16,313	-0.05%
2022/03/10	85	48.39	53.3	47.90	47.10	31.7	15,460	0.21%
2022/03/09	20	44.21	45	43.93	45.10	-25	14,030	-0.18%
2022/03/08	13	42.25	12	42.69	41.00	1	14,081	0.01%
2022/03/07	4	44.40	17	44.15	43.05	-13	13,978	-0.09%
2022/03/04	31	45.78	23	46.10	45.25	8	13,893	0.06%
2022/03/03	21	45.04	5	45.07	44.95	16	13,591	0.12%
2022/03/02	9	45.03	15	45.19	44.50	-6	13,513	-0.04%
2022/03/01	25	44.61	20	44.93	44.80	5	13,411	0.04%
2022/02/25	26	45.92	29	45.88	44.50	-3	13,260	-0.02%
2022/02/24	40	44.41	13	44.73	43.95	27	12,558	0.21%
2022/02/23	22	43.78	20.2	44.33	44.10	1.8	11,928	0.01%
2022/02/22	10	42.20	6	42.23	41.95	4	11,487	0.03%
2022/02/21	24	46.02	47	46.07	43.80	-23	11,259	-0.20%
2022/02/18	16	41.85	18	43.48	44.30	-2	10,238	-0.02%
2022/02/17	0	0.00	2	41.20	40.30	-2	9,889	-0.02%
2022/02/16	4	40.84	1	40.90	41.00	3	9,903	0.03%
2022/02/15	5	39.82	6	40.08	39.70	-1	9,942	-0.01%
2022/02/14	1	39.60	1	39.25	38.95	0	10,035	0.00%
2022/02/11	1	40.20	3	40.25	39.90	-2	10,082	-0.02%
2022/02/10	8	39.94	5	39.97	40.45	3	10,322	0.03%
2022/02/09	2	38.93	1	39.20	39.20	1	10,424	0.01%
2022/02/08	3	38.73	8	39.16	38.95	-5	10,534	-0.05%
2022/02/07	9	38.13	17	37.99	39.05	-8	10,725	-0.07%
2022/01/26	2	35.15	4	35.53	35.60	-2	11,122	-0.02%
2022/01/25	6	35.58	3	35.70	35.30	3	11,231	0.03%
2022/01/24	18	36.69	1.7	36.44	37.05	16.3	11,282	0.14%
2022/01/21	13	37.42	4	37.04	36.70	9	11,408	0.08%
2022/01/20	1	38.65	1	38.15	38.50	0	11,467	0.00%
2022/01/19	3	38.85	16	38.88	38.45	-13	11,563	-0.11%
2022/01/18	9	39.79	3	39.72	39.65	6	11,669	0.05%
2022/01/17	4	39.53	1	39.50	39.50	3	11,855	0.03%
2022/01/14	3	40.07	2	40.20	40.00	1	12,072	0.01%
2022/01/13	2	40.65	0	0.00	40.50	2	12,124	0.02%
2022/01/12	9	40.48	7	40.71	41.20	2	12,267	0.02%
2022/01/11	4	41.16	2	41.30	40.95	2	12,517	0.02%
2022/01/10	4	41.01	4	41.08	40.90	0	12,993	0.00%
2022/01/07	2	42.25	2.1	42.09	41.90	-0.1	13,083	0.00%
2022/01/06	5	43.83	1.3	43.12	43.00	3.7	13,411	0.03%
2022/01/05	6	44.28	5	44.03	43.70	1	13,643	0.01%
2022/01/04	5	44.18	26	44.34	44.65	-21	13,686	-0.15%
2022/01/03	15	44.04	9	43.94	44.20	6	14,030	0.04%
2021/12/30	6	44.99	2	45.20	45.20	4	14,555	0.03%
2021/12/29	17	45.86	0	0.00	45.40	17	14,770	0.12%
2021/12/28	6	47.06	0	0.00	45.90	6	15,060	0.04%
2021/12/27	6	46.10	0	0.00	46.10	6	15,409	0.04%
2021/12/24	13	46.97	4	46.70	46.60	9	15,659	0.06%
2021/12/23	8	47.15	2	47.95	46.85	6	16,080	0.04%
2021/12/22	2	47.88	6	47.78	47.60	-4	16,309	-0.02%
2021/12/21	12	47.46	16	47.74	48.30	-4	16,421	-0.02%
2021/12/20	27	47.07	12	46.75	46.70	15	16,321	0.09%
2021/12/17	7	47.21	11	47.35	46.45	-4	16,507	-0.02%
2021/12/16	3	47.20	5	47.32	46.40	-2	16,710	-0.01%
2021/12/15	11	45.90	23	45.96	46.75	-12	16,713	-0.07%
2021/12/14	10	45.60	13	45.93	44.70	-3	16,837	-0.02%
2021/12/13	26	47.77	2	47.00	47.00	24	17,025	0.14%
2021/12/10	15	49.03	9	49.05	48.15	6	17,372	0.03%
2021/12/09	55	50.80	45	52.16	51.00	10	17,736	0.06%
2021/12/08	30	49.42	42	50.21	50.20	-12	17,981	-0.07%
2021/12/07	11	44.64	6	44.64	45.80	5	17,768	0.03%
2021/12/06	11	44.11	11	44.02	43.80	0	18,102	0.00%
2021/12/03	13	43.65	6	43.45	43.25	7	18,761	0.04%
2021/12/02	18	44.54	25	44.39	44.05	-7	19,708	-0.04%
2021/12/01	3	42.02	5	42.29	42.45	-2	19,899	-0.01%
2021/11/30	1	41.45	6	42.89	42.70	-5	20,658	-0.02%
2021/11/29	1	41.45	2	40.80	40.75	-1	21,644	0.00%
2021/11/26	8	41.60	1	41.20	41.20	7	22,686	0.03%
2021/11/25	4	43.88	3	42.85	42.85	1	23,768	0.00%
2021/11/23	0	0.00	6	42.98	42.50	-6	25,959	-0.02%
2021/11/22	3	43.30	0	0.00	43.15	3	27,384	0.01%
2021/11/19	2	42.85	5	42.82	42.40	-3	28,767	-0.01%
2021/11/18	2	43.10	5	43.55	43.00	-3	30,998	-0.01%
2021/11/17	7	43.34	3	43.17	43.05	4	31,371	0.01%
2021/11/16	2	43.35	13	43.87	44.20	-11	32,589	-0.03%
2021/11/15	3	42.55	12	43.08	42.70	-9	34,574	-0.03%
2021/11/12	1	42.35	7	42.49	42.55	-6	35,327	-0.02%
2021/11/11	17	42.61	5	42.42	41.50	12	35,478	0.03%
2021/11/10	10	43.76	2	43.33	43.35	8	35,594	0.02%
2021/11/09	42	44.51	17	44.33	43.90	25	35,942	0.07%
2021/11/08	12	43.88	7	44.00	44.30	5	35,955	0.01%
2021/11/05	3	42.62	16	42.92	43.30	-13	36,121	-0.04%
2021/11/04	26	43.78	11	43.80	42.90	15	36,514	0.04%
2021/11/03	12	42.73	9	43.18	43.45	3	37,824	0.01%
2021/11/02	9	41.48	5	41.73	41.10	4	38,083	0.01%
2021/11/01	1	41.20	0	0.00	41.10	1	38,111	0.00%
2021/10/29	3	40.52	4	40.55	40.80	-1	38,187	0.00%
2021/10/28	8	41.08	10	40.47	40.20	-2	38,417	-0.01%
2021/10/27	3	41.02	18	41.23	40.65	-15	38,808	-0.04%
2021/10/26	1	42.10	3	41.73	42.00	-2	39,488	-0.01%
2021/10/25	4	41.90	2	42.08	42.00	2	40,330	0.00%
2021/10/22	9	41.61	11	41.27	41.10	-2	40,941	0.00%
2021/10/21	3	43.32	4	43.73	43.30	-1	41,212	0.00%
2021/10/20	15	44.13	18	43.81	43.20	-3	41,449	-0.01%
2021/10/19	12	44.75	10	44.66	44.10	2	41,844	0.00%
2021/10/18	6	43.92	12	44.52	45.65	-6	42,166	-0.01%
2021/10/15	8	43.90	5	44.06	44.30	3	42,403	0.01%
2021/10/14	10	43.67	16	43.94	44.20	-6	42,793	-0.01%
2021/10/13	36	45.03	38	44.58	43.50	-2	42,883	0.00%
2021/10/12	19	45.98	11	45.59	45.90	8	44,043	0.02%
2021/10/08	17	48.26	10	48.95	48.70	7	44,735	0.02%
2021/10/07	17	48.59	17	48.51	48.50	0	45,111	0.00%
2021/10/06	17	46.93	27	45.95	45.00	-10	45,156	-0.02%
2021/10/05	33	47.58	17	47.47	47.85	16	45,594	0.04%
2021/10/04	29	51.75	25	48.19	47.00	4	46,100	0.01%
2021/10/01	19	54.72	7	53.07	53.00	12	47,629	0.03%
2021/09/30	6	58.23	67	54.92	58.40	-61	49,158	-0.12%
2021/09/29	19	56.78	17	55.79	54.70	2	48,845	0.00%
2021/09/28	10	56.79	11.7	55.59	55.50	-1.7	48,637	0.00%
2021/09/27	5	58.50	7	58.34	58.20	-2	48,523	0.00%
2021/09/24	17	59.09	17	59.22	58.60	0	48,505	0.00%
2021/09/23	1	58.90	3.5	59.57	58.10	-2.5	48,309	-0.01%
2021/09/22	7	56.97	8.5	57.10	57.70	-1.5	48,010	0.00%
2021/09/17	16	57.81	10	57.65	58.00	6	47,987	0.01%
2021/09/16	13	58.05	9	57.29	57.30	4	47,791	0.01%
2021/09/15	16	59.09	24	59.59	59.20	-8	47,790	-0.02%
2021/09/14	42	60.59	27	62.26	59.10	15	47,320	0.03%
2021/09/13	23	61.94	53.1	62.09	61.50	-30.1	47,114	-0.06%
2021/09/10	34	60.03	38	60.31	59.80	-4	46,563	-0.01%
2021/09/09	36	59.37	12	59.43	59.90	24	46,502	0.05%
2021/09/08	16.1	58.36	32	59.18	60.30	-16	48,879	-0.03%
2021/09/07	30	58.38	33	58.87	57.60	-3	50,797	-0.01%
2021/09/06	38	58.34	13	57.57	55.80	25	52,497	0.05%
2021/09/03	58	62.41	41	60.53	60.70	17	54,167	0.03%
2021/09/02	73	62.73	86.1	62.79	63.80	-13.1	54,218	-0.02%
2021/09/01	62.1	63.66	25	63.89	61.90	37.1	55,198	0.07%
2021/08/31	11	67.68	9	67.81	67.70	2	54,516	0.00%
2021/08/30	79	68.01	92	67.55	67.00	-13	53,818	-0.02%
2021/08/27	20	65.43	18.1	65.50	64.30	1.9	52,661	0.00%
2021/08/26	106	66.71	26	67.18	66.60	80	52,777	0.15%	大買/
2021/08/25	36	63.36	52	64.08	65.70	-16	52,918	-0.03%
2021/08/24	63.1	63.83	66	63.48	63.80	-2.9	52,005	-0.01%
2021/08/23	11	57.97	16	60.24	60.50	-5	50,543	-0.01%
2021/08/20	39	54.06	48	54.02	55.00	-9	51,324	-0.02%
2021/08/19	75	54.78	64	55.25	51.70	11	51,051	0.02%
2021/08/18	25	50.09	36	51.84	52.40	-11	50,007	-0.02%
2021/08/17	13	49.62	13	48.30	47.70	0	50,557	0.00%
2021/08/16	35	49.28	35	49.09	48.50	0	50,984	0.00%
2021/08/13	26	50.42	32	50.93	49.50	-6	51,529	-0.01%
2021/08/12	27	49.79	19	50.07	50.30	8	51,812	0.02%
2021/08/11	10	49.01	6	49.43	49.10	4	52,430	0.01%
2021/08/10	23	52.30	41	52.76	50.40	-18	52,970	-0.03%
2021/08/09	65	53.68	33	53.79	52.10	32	52,740	0.06%
2021/08/06	5	51.60	34	53.59	54.10	-29	51,535	-0.06%
2021/08/05	16	49.86	17	50.23	49.20	-1	51,190	0.00%
2021/08/04	13	51.37	16	51.41	50.90	-3	51,652	-0.01%
2021/08/03	49	51.67	30	51.53	51.20	19	53,098	0.04%
2021/08/02	26	49.43	30	50.45	51.00	-4	53,338	-0.01%
2021/07/30	22	53.50	32	53.90	50.00	-10	54,107	-0.02%
2021/07/29	56	51.86	58	51.80	54.40	-2	53,367	0.00%
2021/07/28	38	47.59	30	48.05	49.50	8	52,449	0.02%
2021/07/27	11	47.73	9	48.30	46.50	2	51,673	0.00%
2021/07/26	25	51.88	14	50.94	49.30	11	51,299	0.02%
2021/07/23	40	51.70	53	52.16	53.50	-13	50,976	-0.03%
2021/07/22	28	49.85	42	49.61	49.85	-14	50,458	-0.03%
2021/07/21	67	55.88	62	53.65	51.70	5	49,923	0.01%
2021/07/20	36	54.28	44	54.57	56.40	-8	49,293	-0.02%
2021/07/19	31	55.50	15	55.67	55.10	16	48,920	0.03%
2021/07/16	52	56.98	44	58.03	55.00	8	48,672	0.02%
2021/07/15	42	54.20	47	54.80	55.90	-5	47,599	-0.01%
2021/07/14	4	50.23	2	51.50	50.90	2	47,513	0.00%
2021/07/13	17	55.79	17	57.59	54.40	0	46,883	0.00%
2021/07/12	10	61.67	20.8	62.95	60.40	-10.8	47,094	-0.02%
2021/07/09	19	65.60	14	66.54	62.70	5	46,827	0.01%
2021/07/08	69.1	72.42	52	70.48	68.30	17.1	47,679	0.04%
2021/07/07	66	71.61	56.1	72.97	71.10	10	46,134	0.02%
2021/07/05	7	61.26	0	0.00	63.00	7	45,005	0.02%
2021/07/02	0	0.00	5	70.00	67.50	-5	45,037	-0.01%
2021/07/01	1	68.00	0	0.00	69.00	1	45,081	0.00%
2021/06/30	0	0.00	2	61.00	63.90	-2	45,006	0.00%
2021/06/25	0	0.00	0.7	59.00	59.40	-0.7	44,861	0.00%
2021/06/24	0	0.00	52	57.68	60.90	-52	44,838	-0.12%
2021/06/22	28	68.90	7	68.76	68.90	21	44,606	0.05%
2021/06/21	18	61.60	7.7	63.80	63.80	10.3	44,233	0.02%
2021/06/18	24	54.44	43.4	57.35	58.00	-19.4	45,082	-0.04%
2021/06/17	49	51.35	20.7	51.33	52.80	28.3	45,290	0.06%
2021/06/16	77	46.69	82	47.13	48.05	-5	42,907	-0.01%
2021/06/15	91	41.55	59	43.27	43.70	32	40,585	0.08%
2021/06/11	2	39.15	115.3	38.64	39.75	-113.3	37,979	-0.30%	大賣/鉅額交易
2021/06/10	48	35.88	27	36.08	36.15	21	36,106	0.06%
2021/06/09	49.8	37.75	17.1	37.84	36.60	32.7	35,605	0.09%
2021/06/08	0	0.00	11	36.30	36.90	-11	33,536	-0.03%
2021/06/07	12.2	33.32	17	34.45	33.55	-4.8	33,183	-0.01%
2021/06/04	25	37.99	6	36.60	35.45	19	32,705	0.06%
2021/06/03	40	38.62	26	38.40	38.30	14	32,180	0.04%
2021/06/02	60	38.56	60	38.82	37.70	0	31,370	0.00%
2021/06/01	5	34.95	17	36.36	36.60	-12	29,844	-0.04%
2021/05/31	24	36.63	16	37.61	35.20	8	29,322	0.03%
2021/05/28	36	36.76	42	37.24	36.25	-6	28,468	-0.02%
2021/05/27	31.1	35.89	27	35.97	35.55	4.1	27,260	0.02%
2021/05/26	31	34.54	17	34.92	34.70	14	26,202	0.05%
2021/05/25	23	34.02	12.3	33.95	33.00	10.7	25,070	0.04%
2021/05/24	12	32.06	1	32.35	33.25	11	23,739	0.05%
2021/05/21	15	28.60	21	28.90	30.25	-6	23,232	-0.03%
2021/05/20	8	28.34	15	29.22	27.50	-7	22,566	-0.03%
2021/05/19	1	28.55	5	28.24	27.90	-4	22,070	-0.02%
2021/05/18	12	27.28	0	0.00	26.95	12	21,209	0.06%
2021/05/17	0	0.00	1	25.20	25.20	-1	20,287	0.00%
2021/05/14	0	0.00	6	28.28	27.95	-6	19,953	-0.03%
2021/05/13	14	31.50	37	31.35	31.05	-23	19,467	-0.12%
2021/05/12	8	36.82	3	35.55	34.45	5	19,082	0.03%
2021/05/11	61	37.82	70	37.52	38.25	-9	18,559	-0.05%
2021/05/10	9	34.09	167.5	35.48	35.55	-158.5	16,953	-0.93%	大賣/鉅額交易
2021/05/07	15	30.45	18	31.48	32.35	-3	16,299	-0.02%
2021/05/03	2	29.95	5	29.86	29.00	-3	14,944	-0.02%
2021/04/28	1.2	27.89	0	0.00	28.30	1.2	14,931	0.01%
2021/04/26	12	27.71	0	0.00	28.85	12	14,986	0.08%
2021/04/23	0	0.00	8	27.28	27.00	-8	14,973	-0.05%
2021/04/22	1	30.00	21	32.40	30.00	-20	15,665	-0.13%
2021/04/21	32	32.50	6	33.30	33.30	26	15,530	0.17%
2021/04/20	37	29.80	20	29.98	30.30	17	15,294	0.11%
2021/04/19	2	26.75	30	27.55	27.55	-28	14,488	-0.19%
2021/04/16	47	23.97	37	24.08	25.05	10	14,367	0.07%
2021/04/15	0	0.00	15	22.79	22.80	-15	13,506	-0.11%
2021/04/14	95	21.73	78	22.92	23.00	17	13,125	0.13%
2021/04/13	6	21.02	24.4	21.15	21.65	-18.4	11,426	-0.16%
2021/04/12	32	19.95	12	20.00	19.70	20	10,992	0.18%
2021/04/09	13	19.30	0	0.00	18.80	13	10,562	0.12%
2021/04/08	0	0.00	11	19.65	19.65	-11	10,215	-0.11%
2021/04/07	4	19.45	1	19.00	19.35	3	10,214	0.03%
2021/04/06	0	0.00	12	18.02	18.10	-12	10,228	-0.12%
2021/04/01	7	17.79	8.4	17.97	18.00	-1.4	10,401	-0.01%
2021/03/31	17	18.02	1	17.80	18.00	16	10,538	0.15%
2021/03/30	0	0.00	1	17.80	17.65	-1	10,717	-0.01%
2021/03/29	6	18.49	6	18.63	18.20	0	11,215	0.00%
2021/03/26	13	17.04	16	17.50	17.75	-3	11,431	-0.03%
2021/03/25	6	16.54	0	0.00	16.45	6	11,419	0.05%
2021/03/24	19	16.96	5	17.40	17.15	14	11,581	0.12%
2021/03/23	29	19.16	48	18.01	17.55	-19	11,514	-0.17%
2021/03/22	20	18.58	9	18.72	18.75	11	10,458	0.11%
2021/03/19	6	16.28	27	16.63	17.05	-21	9,986	-0.21%
2021/03/18	10	14.98	13	15.33	15.50	-3	9,503	-0.03%
2021/03/17	0	0.00	1	14.10	14.10	-1	9,043	-0.01%
2021/03/16	14	13.10	1.9	13.62	13.85	12.1	8,790	0.14%
2021/03/15	2	12.30	23	12.01	12.75	-21	8,337	-0.25%
2021/03/12	21	11.61	0	0.00	11.60	21	8,069	0.26%
2021/03/11	1	11.70	0	0.00	11.75	1	8,026	0.01%
2021/03/08	2	12.00	33	11.99	11.65	-31	7,835	-0.40%
2021/03/05	36	11.89	1	12.05	11.45	35	7,790	0.45%
2021/03/04	2	11.48	4	11.60	11.75	-2	7,710	-0.03%
2021/03/03	1	11.15	1	11.50	11.45	0	7,697	0.00%
2021/03/02	0	0.00	11	11.59	11.30	-11	7,715	-0.14%
2021/02/26	14	11.65	16	11.61	11.70	-2	7,669	-0.03%
2021/02/25	1	11.85	0	0.00	11.65	1	7,613	0.01%
2021/02/23	0	0.00	101	12.00	11.90	-101	7,470	-1.35%	大賣/鉅額交易
2021/02/22	2	12.15	2	11.83	12.10	0	7,259	0.00%
2021/02/19	18	11.57	3	11.73	11.50	15	7,117	0.21%
2021/02/18	0	0.00	1	10.80	11.35	-1	6,852	-0.01%
2021/02/17	1	10.40	1	10.00	10.35	0	6,787	0.00%
2021/02/04	1	10.00	0	0.00	9.94	1	6,759	0.01%
2021/02/03	1	10.30	0	0.00	9.98	1	6,780	0.01%
2021/02/02	0	0.00	2	10.45	10.35	-2	7,029	-0.03%
2021/01/29	1	9.99	0	0.00	9.81	1	6,910	0.01%
2021/01/28	0	0.00	1	10.30	10.25	-1	7,253	-0.01%
2021/01/27	1	10.05	0	0.00	9.96	1	7,213	0.01%
2021/01/26	1	10.45	1	10.20	10.15	0	7,288	0.00%
2021/01/25	1	10.85	3.5	10.86	10.75	-2.5	7,238	-0.03%
2021/01/22	1	9.87	1	9.99	10.25	0	7,138	0.00%
2021/01/21	2.2	10.22	5	10.15	9.72	-2.8	7,113	-0.04%
2021/01/20	5.3	10.31	5	10.11	9.56	0.3	7,016	0.00%
2021/01/19	107	11.18	10	10.58	10.45	97	6,930	1.40%	大買/
2021/01/18	1	11.00	2	11.15	11.00	-1	6,890	-0.01%
2021/01/15	4	12.11	12	11.50	11.20	-8	6,737	-0.12%
2021/01/14	1	11.65	0	0.00	12.35	1	5,819	0.02%
2021/01/13	0	0.00	2	11.40	11.25	-2	5,699	-0.04%
2021/01/05	0	0.00	4	12.90	13.00	-4	5,299	-0.08%
2020/12/30	0	0.00	32	12.66	12.70	-32	5,236	-0.61%
2020/12/29	0	0.00	1	15.00	13.20	-1	5,090	-0.02%
2020/12/28	13	14.41	6	14.42	14.50	7	4,900	0.14%
2020/12/25	12	12.93	0	0.00	13.20	12	4,643	0.26%
2020/12/24	9	12.72	2	12.20	12.40	7	4,435	0.16%
2020/12/23	6	11.06	12	10.65	11.95	-6	4,179	-0.14%
2020/12/22	17	10.95	4	10.95	10.90	13	3,646	0.36%
2020/12/21	1	9.98	1	9.98	9.98	0	3,314	0.00%
2020/12/18	4	8.67	1	8.94	9.08	3	3,239	0.09%
2020/12/17	2	8.18	0	0.00	8.26	2	3,017	0.07%
2020/12/16	0	0.00	3	8.44	8.48	-3	2,959	-0.10%
2020/12/15	32	8.34	4	8.39	8.03	28	2,864	0.98%
2020/12/14	1	7.80	0	0.00	7.94	1	2,668	0.04%
2020/12/08	1	7.90	0	0.00	7.79	1	2,572	0.04%
2020/12/02	0	0.00	0.1	7.50	7.51	-0.1	2,732	0.00%
2020/12/01	0	0.00	1	7.51	7.53	-1	2,731	-0.04%
2020/11/27	0	0.00	1	7.51	7.50	-1	2,719	-0.04%
2020/11/20	0	0.00	1	7.10	7.11	-1	2,818	-0.04%
2020/11/13	2	7.00	0	0.00	7.09	2	2,800	0.07%
2020/11/10	2	7.85	21	7.72	7.20	-19	2,747	-0.69%
2020/11/09	1	7.24	0	0.00	7.29	1	2,431	0.04%
2020/11/04	0	0.00	0.7	7.00	7.03	-0.7	2,016	-0.03%
2020/11/03	0	0.00	5	6.95	6.95	-5	2,005	-0.25%
2020/10/30	0	0.00	5	7.01	6.94	-5	1,880	-0.27%
2020/10/29	10	7.16	0	0.00	7.16	10	1,871	0.53%
2020/10/26	2	7.42	4	7.39	7.39	-2	1,757	-0.11%
2020/10/22	3	6.78	0	0.00	6.78	3	1,661	0.18%
2020/10/20	0	0.00	0.2	6.70	6.72	-0.2	1,672	-0.01%
2020/10/16	0	0.00	0.6	6.49	6.63	-0.6	1,669	-0.04%
2020/10/07	1	6.95	0	0.00	6.95	1	1,587	0.06%
2020/09/28	1	6.81	1	6.79	6.68	0	1,653	0.00%
2020/09/18	0	0.00	3	7.14	7.11	-3	1,817	-0.17%
2020/09/17	0	0.00	1	7.12	7.12	-1	1,822	-0.05%
2020/09/14	1	7.06	1	7.30	7.05	0	1,842	0.00%
2020/09/11	1	7.68	7	7.39	7.23	-6	1,823	-0.33%
2020/09/08	28	7.99	1	7.90	7.85	27	1,773	1.52%
2020/09/07	0	0.00	16	7.62	7.63	-16	1,641	-0.97%
2020/09/01	24	7.32	3	7.28	7.30	21	1,740	1.21%
2020/08/31	0	0.00	5	6.98	6.98	-5	1,627	-0.31%
2020/08/26	5	6.50	3	6.32	6.46	2	1,574	0.13%
2020/08/25	3	6.36	0	0.00	6.38	3	1,533	0.20%
2020/07/13	0	0.00	2	6.36	6.45	-2	1,512	-0.13%
2020/07/07	0	0.00	1	6.91	6.91	-1	1,477	-0.07%
2020/07/03	2	7.09	0	0.00	6.90	2	1,429	0.14%
2020/06/22	0	0.00	2	6.56	6.55	-2	1,161	-0.17%
2020/06/17	2	6.45	0	0.00	6.53	2	1,107	0.18%
2020/06/10	0	0.00	1	6.42	6.40	-1	1,019	-0.10%
2020/05/07	0	0.00	3	5.57	5.60	-3	550	-0.55%
2020/04/10	11	5.00	0	0.00	5.04	11	408	2.70%
2020/03/12	0	0.00	0.5	6.30	6.40	-0.5	278	-0.17%
2020/03/11	1	6.60	0	0.00	6.58	1	272	0.37%
2020/03/10	0	0.00	18.5	6.47	6.59	-18.5	269	-6.84%
2020/03/05	0	0.00	1	6.82	6.83	-1	243	-0.41%
2020/02/24	0	0.00	1.4	6.86	6.92	-1.4	238	-0.59%
2020/02/13	0	0.00	0.7	6.88	6.90	-0.7	228	-0.30%
2020/01/31	0	0.00	1	7.50	7.47	-1	191	-0.52%
2019/12/16	0	0.00	1.6	8.17	8.20	-1.6	148	-1.06%
2019/09/27	0	0.00	1	8.58	8.58	-1	262	-0.38%
2019/09/12	0.3	8.76	0	0.00	8.88	0.3	285	0.12%
2019/04/26	0	0.00	0.7	9.38	9.43	-0.7	384	-0.17%
2019/04/17	0	0.00	1.3	9.50	9.54	-1.3	408	-0.32%
2019/03/04	0	0.00	0.1	10.40	10.45	-0.1	560	-0.01%
2019/02/26	0	0.00	8.9	10.37	10.45	-8.9	554	-1.60%
2019/02/12	0	0.00	2	7.16	7.15	-2	546	-0.37%
2019/01/03	1	7.48	0	0.00	7.45	1	799	0.13%
2019/01/02	1	7.44	0	0.00	7.41	1	799	0.13%
2018/12/25	2	7.32	0	0.00	7.40	2	792	0.25%
2018/12/06	0	0.00	20	7.48	7.36	-20	682	-2.93%
2018/11/26	20	7.21	0	0.00	7.19	20	623	3.21%
2018/11/09	2	7.20	0	0.00	7.21	2	705	0.28%
2018/11/02	0	0.00	2	7.30	7.30	-2	765	-0.26%
2018/10/31	0	0.00	5	7.35	7.30	-5	853	-0.59%
2018/10/24	0	0.00	5	7.72	7.73	-5	851	-0.59%
2018/10/15	1	8.00	1	8.00	8.00	0	698	0.00%
2018/09/17	0	0.00	12	7.88	7.88	-12	688	-1.74%
2018/09/11	2	7.88	0	0.00	7.92	2	867	0.23%
2018/09/10	10	8.01	0	0.00	7.92	10	867	1.15%
2018/08/08	0	0.00	0	7.90	7.92	0	835	-0.01%
2018/08/02	0	0.00	0.2	7.60	7.62	-0.2	750	-0.03%
2018/07/31	0	0.00	5	7.54	7.59	-5	766	-0.65%
2018/07/16	0	0.00	3	7.45	7.45	-3	785	-0.38%
2018/07/12	0	0.00	1	7.30	7.25	-1	763	-0.13%
2018/07/06	0	0.00	1	7.16	7.15	-1	790	-0.13%
2018/07/05	2	7.19	0	0.00	7.19	2	802	0.25%
2018/07/02	0	0.00	2	7.42	7.39	-2	824	-0.24%
2018/06/27	0	0.00	1	7.41	7.40	-1	869	-0.12%
2018/06/26	0	0.00	5	7.44	7.46	-5	874	-0.57%
2018/06/25	0	0.00	4	7.58	7.56	-4	882	-0.45%
2018/06/22	26	7.79	20	7.48	7.48	6	918	0.65%
2018/06/20	0	0.00	6	7.40	7.42	-6	1,229	-0.49%
2018/06/19	0	0.00	1	7.42	7.41	-1	1,291	-0.08%
2018/06/06	7	7.75	0	0.00	7.65	7	1,257	0.56%
2018/05/30	2	7.35	0	0.00	7.40	2	1,176	0.17%
2018/05/24	2	7.50	0	0.00	7.50	2	1,152	0.17%
2018/05/09	0	0.00	1	7.80	7.84	-1	1,096	-0.09%
2018/05/07	2	8.10	0	0.00	8.03	2	1,079	0.19%
2018/05/04	9	7.88	5	7.88	7.83	4	1,047	0.38%
2018/04/16	0	0.00	20	7.45	7.51	-20	1,015	-1.97%
2018/03/26	22	7.40	0	7.35	7.40	22	987	2.22%
2018/03/22	0	0.00	22	8.30	7.89	-22	515	-4.27%
2018/03/06	0	0.00	9	8.77	8.77	-9	549	-1.64%
2018/03/05	9	8.72	0	0.00	8.72	9	554	1.62%
2018/02/27	0	0.00	10	8.92	8.91	-10	558	-1.79%
2018/02/26	0	0.00	59	8.89	8.93	-59	559	-10.55%
2018/02/23	0	0.00	45	8.88	8.81	-45	559	-8.04%
2018/02/12	20	8.41	0	0.00	8.47	20	561	3.56%
2018/02/09	50	8.38	0	0.00	8.41	50	559	8.93%
2018/02/06	0	0.00	73	8.73	8.56	-73	548	-13.31%
2018/02/05	1	9.10	0	0.00	9.19	1	528	0.19%
2018/01/26	0	0.00	30	9.30	9.30	-30	538	-5.57%
2018/01/23	10	9.12	0	0.00	9.14	10	530	1.89%
2018/01/15	0	0.00	0	9.30	9.30	0	527	-0.01%
2018/01/12	0	0.00	1	9.31	9.32	-1	525	-0.19%
2018/01/11	10	9.32	0	0.00	9.34	10	525	1.90%
2018/01/09	20	9.43	0	0.00	9.40	20	516	3.87%
2018/01/05	10	9.34	0	0.00	9.39	10	495	2.02%
2018/01/03	2	9.61	0	0.00	9.31	2	477	0.42%
2018/01/02	14	9.24	0	0.00	9.54	14	454	3.08%