四維航 (5608)-國票-北高雄券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
21.35
漲跌
▲0.50
漲幅
+2.40%
成交量
3,155張
產業
上市航運類股▲1.49%
724人加入追蹤

立即追蹤
本地時間:13:30(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－國票-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-北高雄券商分點個股進出
國票-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	1	20.95	0	0.00	20.85	1	9,074	0.01%
2024/06/20	3	21.10	5	21.17	21.15	-2	9,020	-0.02%
2024/06/19	0	0.00	1	21.45	21.05	-1	8,996	-0.01%
2024/06/17	12	21.37	10	21.35	21.15	2	8,899	0.02%
2024/06/14	2	21.20	3	20.98	21.30	-1	8,865	-0.01%
2024/06/13	5	20.74	29	20.71	20.70	-24	8,797	-0.27%
2024/06/12	20	21.13	37.1	21.55	20.55	-17.1	8,707	-0.20%
2024/06/11	37	24.37	0	0.00	22.60	37	8,327	0.44%
2024/06/07	12	24.21	0	0.00	24.20	12	7,965	0.15%
2024/06/06	82	24.48	74	24.72	24.20	8	7,763	0.10%
2024/06/05	2.1	22.81	23	24.04	24.15	-20.9	7,248	-0.29%
2024/06/04	7	22.66	53	22.54	22.45	-46	6,881	-0.67%
2024/06/03	10	23.03	5	23.38	22.90	5	6,814	0.07%
2024/05/31	1	23.15	3	24.35	23.15	-2	6,685	-0.03%
2024/05/30	1	23.45	0	0.00	23.45	1	6,477	0.02%
2024/05/29	25	24.01	17	24.19	23.60	8	6,203	0.13%
2024/05/28	4	23.89	16	23.12	23.65	-12	5,445	-0.22%
2024/05/27	0	0.00	2	22.05	21.80	-2	4,830	-0.04%
2024/05/24	1	20.95	0	0.00	20.75	1	4,675	0.02%
2024/05/22	0	0.00	2.4	21.07	21.15	-2.4	4,666	-0.05%
2024/05/21	1.2	20.55	1	20.55	20.55	0.2	4,653	0.00%
2024/05/20	3.2	21.12	2	21.05	20.90	1.2	4,684	0.03%
2024/05/17	1	21.65	0	0.00	21.30	1	4,658	0.02%
2024/05/16	23	21.62	22.8	21.68	21.95	0.2	4,568	0.00%
2024/05/15	6	21.85	4	21.86	21.70	2	4,428	0.05%
2024/05/14	77	21.54	78	21.67	22.00	-1	4,119	-0.02%
2024/05/13	8	21.38	16	21.66	21.35	-8	3,602	-0.22%
2024/05/10	35	20.69	35	20.76	20.75	0	3,189	0.00%
2024/05/09	15	20.27	21	20.40	20.30	-6	2,889	-0.21%
2024/05/08	27	20.34	25	20.37	19.85	2	2,730	0.07%
2024/05/03	0	0.00	5	19.55	19.55	-5	2,347	-0.21%
2024/05/02	4	19.91	1	19.70	19.70	3	2,310	0.13%
2024/04/29	0	0.00	20	19.73	19.55	-20	2,135	-0.94%
2024/04/26	6	19.13	21	19.34	19.35	-15	2,060	-0.73%
2024/04/25	0	0.00	1	18.60	18.60	-1	1,981	-0.05%
2024/04/24	0	0.00	4	18.75	18.85	-4	1,990	-0.20%
2024/04/23	0	0.00	1	18.70	18.75	-1	2,006	-0.05%
2024/04/22	7	18.73	1	19.20	18.55	6	2,014	0.30%
2024/04/19	7	18.46	3	18.68	18.55	4	1,982	0.20%
2024/04/18	4	18.44	2	18.55	18.40	2	1,890	0.11%
2024/04/17	0	0.00	0	18.40	18.45	0	1,895	0.00%
2024/04/16	4	18.46	0	0.00	18.40	4	1,925	0.21%
2024/04/15	23	19.42	12	19.55	19.30	11	1,958	0.56%
2024/04/12	0	0.00	1	19.25	19.45	-1	1,975	-0.05%
2024/04/11	5	18.70	5	18.65	18.65	0	1,996	0.00%
2024/04/09	0	0.00	3	18.68	18.65	-3	2,212	-0.14%
2024/04/08	2	18.35	0	0.00	18.45	2	2,280	0.09%
2024/04/03	1	18.30	0	0.00	18.35	1	2,287	0.04%
2024/04/02	1	18.45	0	18.55	18.45	1	2,310	0.04%
2024/03/27	0	0.00	20	18.55	18.45	-20	2,659	-0.75%
2024/03/26	1	18.60	0	0.00	18.55	1	2,817	0.04%
2024/03/21	2	19.20	2	19.05	19.05	0	3,085	0.00%
2024/03/20	1	19.05	0	0.00	19.05	1	3,121	0.03%
2024/03/19	22	19.65	0	0.00	19.45	22	3,173	0.69%
2024/03/18	3	19.10	8	19.20	19.20	-5	3,222	-0.16%
2024/03/15	2	18.75	0	0.00	19.65	2	3,269	0.06%
2024/03/12	1	19.85	0	0.00	19.85	1	3,653	0.03%
2024/03/11	0	0.00	6	19.88	19.85	-6	3,991	-0.15%
2024/03/08	4	19.66	5	19.55	19.45	-1	5,408	-0.02%
2024/03/07	4	19.66	11	19.50	19.50	-7	5,923	-0.12%
2024/03/06	5	19.96	6	19.83	19.80	-1	6,307	-0.02%
2024/02/29	0	0.00	1	19.90	20.10	-1	7,190	-0.01%
2024/02/27	1	19.30	0	0.00	19.30	1	7,128	0.01%
2024/02/23	5	20.05	5	19.80	19.65	0	7,108	0.00%
2024/02/22	5	19.88	9	20.10	20.10	-4	7,088	-0.06%
2024/02/21	5	20.00	6	20.18	20.05	-1	7,042	-0.01%
2024/02/20	6	19.76	7	19.73	19.70	-1	6,968	-0.01%
2024/02/19	5	19.40	5	19.40	19.40	0	6,946	0.00%
2024/02/15	0	0.00	4	18.98	19.05	-4	6,941	-0.06%
2024/02/02	1	19.00	0	0.00	19.05	1	6,947	0.01%
2024/01/30	1	19.50	0	0.00	19.35	1	6,918	0.01%
2024/01/25	6	19.58	0	0.00	19.40	6	6,925	0.09%
2024/01/23	1	19.60	0	0.00	19.60	1	6,912	0.01%
2024/01/22	0	0.00	1	19.50	19.45	-1	6,907	-0.01%
2024/01/19	0	0.00	2	19.15	19.25	-2	6,894	-0.03%
2024/01/12	3	20.10	3	20.00	20.00	0	6,861	0.00%
2024/01/10	11	19.80	10	19.90	19.80	1	6,925	0.01%
2024/01/09	3	20.55	0	0.00	20.30	3	6,893	0.04%
2024/01/08	10	21.40	10	21.45	21.30	0	6,839	0.00%
2024/01/05	0	0.00	1	21.70	21.70	-1	6,793	-0.01%
2024/01/04	40	21.57	49	21.53	21.55	-9	6,685	-0.13%
2024/01/03	5	20.96	2	21.00	20.95	3	6,539	0.05%
2024/01/02	25	21.10	29	21.05	20.75	-4	6,532	-0.06%
2023/12/29	7	20.66	1	20.55	20.55	6	6,453	0.09%
2023/12/28	0	0.00	5	20.60	20.55	-5	6,461	-0.08%
2023/12/27	1	21.00	2	21.00	20.90	-1	6,449	-0.02%
2023/12/26	27	20.82	23	20.75	20.95	4	6,427	0.06%
2023/12/25	21	21.12	18	21.29	20.40	3	6,355	0.05%
2023/12/22	51	21.87	40	21.88	21.90	11	6,274	0.18%
2023/12/21	22	21.91	28	22.06	22.10	-6	6,181	-0.10%
2023/12/20	1	21.30	8	21.33	21.45	-7	6,018	-0.12%
2023/12/19	19	21.49	27	21.54	21.40	-8	5,989	-0.13%
2023/12/18	10	21.80	12	22.02	21.70	-2	5,966	-0.03%
2023/12/15	62	21.25	0	0.00	21.25	62	5,984	1.04%
2023/12/14	6	21.38	0	0.00	21.10	6	6,033	0.10%
2023/12/13	1	21.60	0	0.00	21.65	1	6,061	0.02%
2023/12/12	10	21.93	0	0.00	21.65	10	6,318	0.16%
2023/12/11	4	21.98	1	22.10	22.00	3	6,362	0.05%
2023/12/08	24	22.19	13	22.38	22.15	11	6,290	0.17%
2023/12/07	9	22.68	7	22.77	22.50	2	6,127	0.03%
2023/12/06	71	23.50	63	23.68	23.55	8	5,917	0.14%
2023/12/05	87	23.98	90.4	24.25	24.00	-3.4	5,593	-0.06%
2023/12/04	21	22.09	31	22.27	23.35	-10	4,171	-0.24%
2023/12/01	21	21.24	17	21.33	21.25	4	3,637	0.11%
2023/11/30	4	20.08	9	20.04	19.95	-5	3,249	-0.15%
2023/11/29	12	19.75	6	19.80	19.80	6	3,115	0.19%
2023/11/28	1	19.55	4	20.06	20.20	-3	2,523	-0.12%
2023/11/27	1	18.70	1	18.90	18.40	0	2,339	0.00%
2023/11/24	15	18.10	15	18.15	18.05	0	2,319	0.00%
2023/11/22	1	17.85	0	0.00	17.85	1	2,358	0.04%
2023/11/20	3	17.97	3	17.85	17.85	0	2,450	0.00%
2023/11/17	1	17.95	0	0.00	18.00	1	2,569	0.04%
2023/11/13	2	17.45	0	0.00	17.30	2	3,343	0.06%
2023/11/07	1	18.10	0	0.00	17.90	1	3,521	0.03%
2023/11/06	3	18.20	0	0.00	18.20	3	3,529	0.08%
2023/11/03	3	18.25	4	18.15	18.15	-1	3,537	-0.03%
2023/11/01	3	17.85	3	17.80	17.80	0	3,551	0.00%
2023/10/30	0	18.10	2	18.15	18.15	-2	3,575	-0.06%
2023/10/25	1	18.25	0	0.00	18.25	1	3,725	0.03%
2023/10/18	2	18.90	2	18.55	18.55	0	3,807	0.00%
2023/10/17	0	0.00	1	18.70	18.55	-1	3,792	-0.03%
2023/10/12	11	19.15	11	19.10	19.15	0	3,876	0.00%
2023/10/11	1	19.30	0	0.00	19.10	1	3,896	0.03%
2023/10/06	5	19.43	5	19.60	19.60	0	3,913	0.00%
2023/10/05	4	19.15	4	19.33	19.20	0	3,906	0.00%
2023/10/03	0.6	19.00	0	0.00	18.85	0.6	3,888	0.02%
2023/09/27	2	19.73	2	20.10	19.65	0	3,860	0.00%
2023/09/25	1	19.85	1	19.85	19.85	0	3,897	0.00%
2023/09/22	2	19.80	0	0.00	19.90	2	3,917	0.05%
2023/09/20	12	20.63	10	20.70	20.45	2	3,869	0.05%
2023/09/19	15	20.60	5	20.70	20.65	10	3,679	0.27%
2023/09/18	2	20.50	2	20.55	20.55	0	3,597	0.00%
2023/09/15	15	20.49	17	20.55	20.55	-2	3,512	-0.06%
2023/09/14	9	19.77	16	19.73	19.75	-7	3,182	-0.22%
2023/09/08	0	0.00	2	19.05	19.05	-2	3,176	-0.06%
2023/09/07	1	19.00	0	0.00	18.90	1	3,159	0.03%
2023/09/04	1	19.35	1	19.50	19.35	0	3,185	0.00%
2023/08/30	11	19.78	1	19.30	19.25	10	3,199	0.31%
2023/08/29	0	0.00	6	19.46	19.65	-6	3,199	-0.19%
2023/08/28	0	0.00	1	19.10	19.15	-1	3,217	-0.03%
2023/08/25	0	0.00	2	19.70	19.65	-2	3,188	-0.06%
2023/08/24	2	19.95	2	19.70	19.70	0	3,164	0.00%
2023/08/23	4	20.31	2.5	20.24	20.25	1.5	3,126	0.05%
2023/08/22	11	20.02	15	20.44	20.45	-4	3,054	-0.13%
2023/08/21	16.3	20.06	24	21.19	20.10	-7.7	2,924	-0.26%
2023/08/18	6	19.90	11	20.12	20.40	-5	2,443	-0.20%
2023/08/17	0	0.00	1	18.40	18.55	-1	2,310	-0.04%
2023/08/16	2	18.03	0	0.00	18.00	2	2,295	0.09%
2023/08/15	0	0.00	8	18.12	18.15	-8	2,295	-0.35%
2023/08/14	1	17.55	2	17.53	17.55	-1	2,277	-0.04%
2023/08/11	8	18.08	7	17.82	18.10	1	2,244	0.04%
2023/08/08	2	19.08	0	0.00	19.00	2	2,113	0.09%
2023/08/07	3	19.20	0	0.00	19.25	3	2,122	0.14%
2023/08/04	2	19.40	12	19.56	19.55	-10	2,153	-0.46%
2023/08/02	2	19.75	3	19.40	19.40	-1	2,161	-0.05%
2023/08/01	3	19.72	0	0.00	19.75	3	2,201	0.14%
2023/07/31	11	20.10	1	19.55	19.55	10	2,185	0.46%
2023/07/28	16	19.92	1	20.25	20.00	15	2,149	0.70%
2023/07/25	1	18.90	0	0.00	18.90	1	2,016	0.05%
2023/07/24	2	19.00	0	0.00	19.00	2	2,014	0.10%
2023/07/21	3	20.05	0	0.00	19.80	3	1,997	0.15%
2023/07/20	4	20.15	3	20.15	20.15	1	1,999	0.05%
2023/07/19	3	20.45	2	20.20	20.10	1	1,989	0.05%
2023/07/18	6	20.44	1	20.45	20.40	5	2,023	0.25%
2023/07/17	1	22.60	0	0.00	22.45	1	1,979	0.05%
2023/07/13	4	21.80	4	21.70	21.70	0	2,005	0.00%
2023/07/07	0	0.00	1	23.05	23.10	-1	2,052	-0.05%
2023/07/05	0	0.00	15	23.40	23.40	-15	2,125	-0.71%
2023/07/03	15	23.72	0	0.00	23.50	15	2,209	0.68%
2023/06/30	3	22.90	0	0.00	22.90	3	2,191	0.14%
2023/06/29	2	22.50	10	22.60	22.55	-8	2,179	-0.37%
2023/06/27	10	23.10	2	22.90	22.90	8	2,254	0.35%
2023/06/14	2	23.60	2	23.65	23.65	0	2,633	0.00%
2023/06/13	0	0.00	1	23.05	23.15	-1	2,765	-0.04%
2023/06/12	6	23.24	6	23.15	23.15	0	3,031	0.00%
2023/06/07	3	23.33	13	23.21	23.20	-10	3,577	-0.28%
2023/06/02	2	22.65	2	22.90	22.85	0	4,096	0.00%
2023/06/01	3	22.52	2	22.50	22.50	1	4,484	0.02%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/30	1	23.00	0	0.00	22.90	1	5,964	0.02%
2023/05/23	2	24.00	0	0.00	23.85	2	8,694	0.02%
2023/05/17	1	23.80	1	23.75	23.75	0	8,721	0.00%
2023/05/16	2	23.75	2	23.75	23.75	0	8,744	0.00%
2023/05/12	5	23.57	5	23.75	23.75	0	8,843	0.00%
2023/05/11	4	23.80	2	23.65	23.65	2	8,862	0.02%
2023/05/10	2	24.10	0.1	23.87	24.10	1.9	8,858	0.02%
2023/05/08	8	23.61	24	23.49	23.40	-16	8,844	-0.18%
2023/05/05	6	24.40	0	0.00	24.40	6	8,932	0.07%
2023/05/03	0	0.00	1	24.45	24.30	-1	9,031	-0.01%
2023/04/27	10	24.35	10	24.75	24.60	0	9,137	0.00%
2023/04/24	2	25.45	2	25.25	25.25	0	9,120	0.00%
2023/04/20	0	26.35	6	26.30	26.30	-6	9,116	-0.07%
2023/04/18	2	27.40	0	0.00	26.75	2	9,138	0.02%
2023/04/17	1	27.40	0	0.00	27.30	1	9,142	0.01%
2023/04/14	0	0.00	11	27.09	27.10	-11	9,195	-0.12%
2023/04/13	0	0.00	2	27.00	26.85	-2	9,191	-0.02%
2023/04/12	3.3	26.97	2	26.95	26.95	1.3	9,219	0.01%
2023/04/11	10	27.20	1	27.10	27.05	9	9,229	0.10%
2023/04/10	1	27.05	0	0.00	27.10	1	9,280	0.01%
2023/04/07	10	27.20	2	27.20	27.25	8	9,327	0.09%
2023/04/06	0	0.00	10	26.60	26.60	-10	9,454	-0.11%
2023/03/31	13	26.41	0	0.00	26.30	13	9,552	0.14%
2023/03/29	1	26.30	0	0.00	26.30	1	10,589	0.01%
2023/03/28	5	26.47	0	0.00	26.45	5	10,780	0.05%
2023/03/27	10	26.95	12.8	26.92	27.05	-2.8	10,957	-0.03%
2023/03/24	2	26.48	1	26.45	26.40	1	11,421	0.01%
2023/03/23	2	26.13	0	26.45	26.20	2	11,589	0.02%
2023/03/22	2	27.18	0	0.00	27.10	2	11,652	0.02%
2023/03/21	0	0.00	1	27.25	27.35	-1	11,700	-0.01%
2023/03/20	4	27.43	0	0.00	27.10	4	11,728	0.03%
2023/03/17	1	27.40	0	0.00	27.45	1	11,858	0.01%
2023/03/16	3	27.72	2	27.60	27.20	1	11,863	0.01%
2023/03/15	10	28.87	2	28.20	28.10	8	11,814	0.07%
2023/03/14	8	28.49	9	28.58	28.55	-1	11,682	-0.01%
2023/03/13	5	28.55	5	28.85	28.85	0	11,698	0.00%
2023/03/10	19	29.36	1	29.95	28.65	18	11,695	0.15%
2023/03/09	1	29.40	2	29.62	29.45	-1	11,772	-0.01%
2023/03/08	15	29.75	1	29.20	29.20	14	11,774	0.12%
2023/03/07	12	30.32	1	30.25	30.15	11	11,672	0.09%
2023/03/06	4	30.39	4.1	30.54	30.50	-0.1	11,831	0.00%
2023/03/03	14	29.92	31	30.55	30.80	-17	11,762	-0.14%
2023/03/02	12	29.76	49	29.81	29.70	-37	11,512	-0.32%
2023/03/01	43	28.87	24	28.89	28.40	19	10,692	0.18%
2023/02/24	13.1	27.54	45	27.64	28.60	-31.9	9,782	-0.33%
2023/02/23	24	25.67	83	25.98	26.10	-59	8,677	-0.68%
2023/02/22	11.1	24.66	6	24.73	24.60	5.1	8,298	0.06%
2023/02/21	3	24.20	11	24.36	24.35	-8	8,256	-0.10%
2023/02/20	17	23.91	18	23.96	23.95	-1	8,417	-0.01%
2023/02/17	4	23.79	10	23.75	23.70	-6	8,808	-0.07%
2023/02/16	0	0.00	1	23.85	23.80	-1	9,135	-0.01%
2023/02/15	2	23.58	0	0.00	23.60	2	9,238	0.02%
2023/02/14	3	23.50	3	23.55	23.55	0	9,274	0.00%
2023/02/13	9	23.38	3	23.48	23.35	6	9,331	0.06%
2023/02/10	4	24.16	3	24.05	24.05	1	9,472	0.01%
2023/02/09	5	24.81	2	24.50	24.50	3	9,676	0.03%
2023/02/08	2	24.68	0	0.00	24.65	2	9,803	0.02%
2023/02/07	4	24.75	4	24.70	24.70	0	9,825	0.00%
2023/02/06	7	24.99	56	24.77	24.85	-49	9,893	-0.50%
2023/02/03	8	25.44	5	25.29	25.25	3	9,994	0.03%
2023/02/02	7	25.16	5	25.20	25.20	2	9,867	0.02%
2023/02/01	6	25.15	14	25.01	25.05	-8	9,828	-0.08%
2023/01/31	5	24.90	7	24.94	24.95	-2	9,801	-0.02%
2023/01/30	5	24.60	0	0.00	24.60	5	9,787	0.05%
2023/01/17	28	24.62	43	24.60	24.65	-15	9,777	-0.15%
2023/01/13	20	24.10	13	24.05	24.00	7	9,736	0.07%
2023/01/11	3	24.35	13	24.33	24.20	-10	9,747	-0.10%
2023/01/10	10	24.20	0	0.00	24.20	10	9,755	0.10%
2023/01/06	0	0.00	1	24.20	24.20	-1	9,808	-0.01%
2023/01/05	3	24.50	3	24.30	24.30	0	9,838	0.00%
2023/01/04	6	24.60	5	24.35	24.35	1	9,848	0.01%
2023/01/03	0	0.00	4	25.04	25.00	-4	9,807	-0.04%
2022/12/30	1	25.10	2	25.30	25.10	-1	9,835	-0.01%
2022/12/29	5	25.08	4	25.05	25.05	1	9,871	0.01%
2022/12/28	18	25.18	6	25.05	25.05	12	9,954	0.12%
2022/12/27	23	25.34	23	25.84	25.45	0	9,993	0.00%
2022/12/26	4	25.70	1	25.50	25.60	3	9,946	0.03%
2022/12/23	30	26.27	2	26.53	26.45	28	9,782	0.29%
2022/12/22	136	27.47	74.2	27.81	26.65	61.8	9,662	0.64%	大買/
2022/12/21	11	25.99	15	26.28	26.25	-4	8,896	-0.04%
2022/12/20	5	25.30	31	25.93	25.45	-26	8,722	-0.30%
2022/12/19	31	25.73	6	25.48	25.35	25	8,595	0.29%
2022/12/16	29	26.11	21	26.30	26.25	8	8,458	0.09%
2022/12/15	3	25.10	12	25.79	25.65	-9	8,039	-0.11%
2022/12/14	11	24.70	5	24.70	24.70	6	8,006	0.07%
2022/12/13	0	25.60	1	26.00	25.60	-1	7,850	-0.01%
2022/12/12	3.3	25.63	3	25.45	25.45	0.3	7,823	0.00%
2022/12/09	15	25.78	12	25.83	26.00	3	7,872	0.04%
2022/12/08	1	25.00	1	24.95	25.05	0	7,941	0.00%
2022/12/07	1	25.60	3	25.12	25.10	-2	7,959	-0.03%
2022/12/06	11	25.49	11	25.13	25.15	0	7,863	0.00%
2022/12/05	5	25.60	5	25.95	25.60	0	7,800	0.00%
2022/12/02	10.1	25.86	1.5	25.82	25.80	8.6	7,704	0.11%
2022/12/01	21.5	26.10	46	26.14	26.15	-24.5	7,618	-0.32%
2022/11/30	13.2	25.16	1	25.25	25.10	12.2	7,320	0.17%
2022/11/29	1	25.30	1.1	25.40	25.25	-0.1	7,262	0.00%
2022/11/28	6	24.70	0	0.00	24.80	6	7,178	0.08%
2022/11/25	10	25.25	18.9	24.87	24.80	-8.9	6,882	-0.13%
2022/11/24	3	24.05	828.1	23.80	23.95	-825.1	6,605	-12.49%	大賣/鉅額交易
2022/11/23	0	0.00	1	23.80	23.65	-1	6,241	-0.02%
2022/11/18	2	24.38	21	24.70	24.20	-19	6,163	-0.31%
2022/11/16	7	25.00	8	25.19	24.95	-1	6,012	-0.02%
2022/11/15	12	24.88	37	25.03	24.95	-25	5,867	-0.43%
2022/11/14	11	24.14	30	24.14	24.50	-19	5,499	-0.35%
2022/11/11	13	23.33	5	23.30	22.90	8	5,274	0.15%
2022/11/10	15	23.37	6	23.46	23.00	9	5,219	0.17%
2022/11/08	5	23.74	2	24.25	23.20	3	5,211	0.06%
2022/11/07	16	22.45	15	22.82	23.50	1	5,072	0.02%
2022/11/04	11	22.15	1	22.45	22.10	10	4,849	0.21%
2022/11/03	0	0.00	1	21.60	21.60	-1	4,732	-0.02%
2022/11/02	3	22.22	4	22.40	22.00	-1	4,731	-0.02%
2022/11/01	7	22.30	5	22.35	22.00	2	4,681	0.04%
2022/10/31	0	0.00	14	23.21	22.95	-14	4,593	-0.30%
2022/10/28	11	23.68	0	0.00	23.45	11	4,610	0.24%
2022/10/27	0	0.00	3	24.02	24.25	-3	4,627	-0.06%
2022/10/26	1	24.00	1	23.90	23.90	0	4,657	0.00%
2022/10/25	12	24.55	5	24.35	24.35	7	4,668	0.15%
2022/10/24	12	25.08	12	25.00	24.80	0	4,708	0.00%
2022/10/21	0	0.00	5	24.50	23.90	-5	4,699	-0.11%
2022/10/20	7	24.06	0	0.00	24.40	7	4,703	0.15%
2022/10/19	5	24.90	0	0.00	24.85	5	4,701	0.11%
2022/10/18	16	24.90	10	24.75	24.75	6	4,725	0.13%
2022/10/17	20	24.05	0	0.00	24.65	20	4,804	0.42%
2022/10/14	3	24.85	1	24.60	25.30	2	4,938	0.04%
2022/10/13	5	24.30	3	24.08	24.10	2	4,966	0.04%
2022/10/11	7	27.21	0	0.00	27.30	7	5,033	0.14%
2022/10/07	1	27.95	1	28.20	28.20	0	5,016	0.00%
2022/10/06	13	27.86	9	28.02	28.20	4	5,012	0.08%
2022/10/05	20	27.59	12	27.73	27.80	8	4,976	0.16%
2022/10/04	0	0.00	4	26.35	27.05	-4	4,909	-0.08%
2022/10/03	3	24.83	2	24.95	25.10	1	4,834	0.02%
2022/09/30	2	24.00	1	23.85	24.45	1	4,871	0.02%
2022/09/29	2	24.35	0	0.00	24.40	2	4,901	0.04%
2022/09/28	2	24.65	5	24.46	24.10	-3	4,936	-0.06%
2022/09/27	3	26.37	0	0.00	26.55	3	4,900	0.06%
2022/09/26	3	27.13	2	26.60	26.60	1	4,929	0.02%
2022/09/23	0	0.00	24	28.84	28.65	-24	4,933	-0.49%
2022/09/22	7	28.58	2	28.45	28.15	5	4,893	0.10%
2022/09/21	15.3	28.60	34	28.51	28.30	-18.7	4,823	-0.39%
2022/09/20	5	27.90	0	0.00	27.40	5	4,735	0.11%
2022/09/19	34	27.77	0	0.00	27.40	34	4,889	0.70%
2022/09/16	15	28.72	12	28.83	29.00	3	4,918	0.06%
2022/09/15	14	28.20	5	28.31	28.40	9	4,890	0.18%
2022/09/14	2	27.18	3	26.97	27.15	-1	4,792	-0.02%
2022/09/13	5	26.80	10	26.80	26.70	-5	4,781	-0.10%
2022/09/12	12	27.53	4	27.10	27.05	8	4,898	0.16%
2022/09/08	1	26.55	0	0.00	26.45	1	4,919	0.02%
2022/09/06	2	27.00	12	27.07	27.15	-10	4,974	-0.20%
2022/09/05	11	26.75	3	26.10	26.10	8	4,966	0.16%
2022/09/02	10	26.70	27	27.07	26.20	-17	5,028	-0.34%
2022/09/01	2	27.60	0	0.00	27.35	2	5,040	0.04%
2022/08/31	4	28.14	5	28.30	28.25	-1	5,093	-0.02%
2022/08/30	0	0.00	3	28.48	28.40	-3	5,074	-0.06%
2022/08/29	2	28.48	1	29.00	28.30	1	5,086	0.02%
2022/08/26	1	30.50	1	30.60	30.40	0	5,111	0.00%
2022/08/22	0	0.00	2	31.00	30.70	-2	5,367	-0.04%
2022/08/19	2	32.15	0	0.00	31.85	2	5,425	0.04%
2022/08/18	20	32.45	12	32.48	32.35	8	5,535	0.14%
2022/08/17	3	31.83	6	31.91	31.90	-3	5,699	-0.05%
2022/08/16	2	31.28	0	0.00	31.15	2	5,937	0.03%
2022/08/15	10	31.45	0	0.00	32.10	10	6,298	0.16%
2022/08/12	33	32.11	0	0.00	32.15	33	6,355	0.52%
2022/08/11	9	31.49	0	0.00	31.30	9	6,388	0.14%
2022/08/09	0	0.00	1	30.95	31.05	-1	6,501	-0.02%
2022/08/08	2	30.48	0	0.00	30.50	2	6,615	0.03%
2022/08/05	1	30.30	0	0.00	30.50	1	6,694	0.01%
2022/08/04	0	0.00	1	29.30	29.85	-1	6,843	-0.01%
2022/08/02	1	30.75	0	0.00	30.70	1	7,204	0.01%
2022/08/01	1	31.20	1	31.55	31.90	0	7,446	0.00%
2022/07/29	4	31.84	0	0.00	31.55	4	7,651	0.05%
2022/07/28	0	0.00	30	31.33	31.40	-30	7,832	-0.38%
2022/07/27	0	0.00	1	31.50	31.75	-1	8,157	-0.01%
2022/07/26	1	31.30	1	31.25	31.25	0	8,303	0.00%
2022/07/25	30	31.60	0	0.00	31.70	30	8,565	0.35%
2022/07/22	2	32.35	2	32.90	32.40	0	8,659	0.00%
2022/07/21	7	32.33	3	32.77	32.25	4	8,824	0.05%
2022/07/20	1	31.45	1	31.05	31.05	0	8,884	0.00%
2022/07/19	10	33.14	7	33.31	33.30	3	9,059	0.03%
2022/07/18	0	0.00	1	32.15	31.95	-1	9,250	-0.01%
2022/07/15	4	31.45	1	31.40	31.40	3	10,030	0.03%
2022/07/14	3	32.08	0	0.00	32.15	3	11,848	0.03%
2022/07/13	0	0.00	1	31.80	31.65	-1	12,520	-0.01%
2022/07/12	0	0.00	99	30.57	30.40	-99	12,663	-0.78%
2022/07/11	12	32.73	10	32.80	32.45	2	13,093	0.02%
2022/07/08	0	0.00	2	32.88	32.75	-2	13,146	-0.02%
2022/07/07	2	31.48	1	31.70	31.60	1	13,115	0.01%
2022/07/06	4	31.45	2	31.90	31.10	2	13,094	0.02%
2022/07/05	6	31.07	6	31.16	31.55	0	13,081	0.00%
2022/07/01	0	0.00	1.1	30.02	29.30	-1.1	13,082	-0.01%
2022/06/30	1	31.80	7	31.59	31.45	-6	13,010	-0.05%
2022/06/29	1	32.70	2	32.75	32.75	-1	12,971	-0.01%
2022/06/28	3	33.72	0	0.00	33.80	3	12,960	0.02%
2022/06/27	12	34.60	3	34.37	34.65	9	12,946	0.07%
2022/06/24	10	33.20	12	33.44	32.30	-2	12,844	-0.02%
2022/06/23	3	32.30	10	32.40	31.90	-7	12,823	-0.05%
2022/06/22	5	32.80	4	33.48	33.00	1	12,847	0.01%
2022/06/21	1	35.00	4	34.50	34.80	-3	12,780	-0.02%
2022/06/17	12	37.66	0	0.00	37.65	12	12,687	0.09%
2022/06/16	0	0.00	2	37.50	37.50	-2	12,707	-0.02%
2022/06/15	1	39.70	0	0.00	39.50	1	12,767	0.01%
2022/06/14	2	38.90	1	39.65	39.60	1	12,968	0.01%
2022/06/13	5	40.50	3	40.33	40.05	2	13,235	0.02%
2022/06/10	32	42.20	0	0.00	42.30	32	13,667	0.23%
2022/06/09	2	43.23	0	0.00	43.10	2	14,312	0.01%
2022/06/08	3	44.47	4	45.15	44.35	-1	15,286	-0.01%
2022/06/07	2	44.50	0	0.00	44.60	2	16,911	0.01%
2022/06/06	2	45.30	1	45.50	44.50	1	17,329	0.01%
2022/05/31	3	44.92	1	45.55	44.55	2	17,930	0.01%
2022/05/30	1	44.85	0	0.00	44.85	1	18,006	0.01%
2022/05/26	21	45.06	21	45.20	45.15	0	18,374	0.00%
2022/05/25	67	45.94	65	45.10	45.00	2	19,013	0.01%
2022/05/24	5	45.59	33	45.20	45.10	-28	19,477	-0.14%
2022/05/23	65	45.18	70	45.46	44.75	-5	19,728	-0.03%
2022/05/20	4	43.23	4	43.73	43.00	0	19,665	0.00%
2022/05/19	37	42.40	1	42.50	43.00	36	20,738	0.17%
2022/05/18	0	0.00	2	43.55	43.35	-2	21,265	-0.01%
2022/05/17	3	43.10	0	0.00	42.75	3	21,280	0.01%
2022/05/16	8	42.99	5	43.21	43.65	3	21,284	0.01%
2022/05/13	4	43.31	1	43.80	43.35	3	21,195	0.01%
2022/05/12	4	44.44	5	44.92	42.75	-1	21,177	0.00%
2022/05/11	1	44.15	0	0.00	44.80	1	21,046	0.00%
2022/05/10	7	45.28	2	45.75	45.20	5	21,060	0.02%
2022/05/09	16	45.85	2	44.85	44.40	14	20,835	0.07%
2022/05/06	3	46.02	3	46.48	46.25	0	20,764	0.00%
2022/05/05	5	45.78	9	46.82	46.25	-4	20,663	-0.02%
2022/05/04	23	45.60	26	45.53	45.30	-3	20,480	-0.01%
2022/05/03	5	43.62	1	43.95	44.05	4	20,208	0.02%
2022/04/29	14	44.42	20	44.66	44.50	-6	20,137	-0.03%
2022/04/28	4	43.03	0	0.00	42.45	4	19,944	0.02%
2022/04/27	1	43.60	11	43.15	43.15	-10	19,857	-0.05%
2022/04/26	7	44.34	3	44.48	43.40	4	19,656	0.02%
2022/04/25	18	45.83	36	45.56	45.25	-18	19,467	-0.09%
2022/04/22	8	48.96	10	49.17	48.70	-2	19,228	-0.01%
2022/04/21	26	49.44	41	49.74	49.00	-15	18,969	-0.08%
2022/04/20	66	50.11	78	50.42	48.25	-12	18,197	-0.07%
2022/04/19	7	46.93	63	47.29	47.25	-56	16,420	-0.34%
2022/04/18	4	46.25	4	46.35	45.40	0	15,772	0.00%
2022/04/15	15	45.87	75	45.83	45.60	-60	15,688	-0.38%
2022/04/14	1	44.00	11	44.40	44.10	-10	15,270	-0.07%
2022/04/13	14	43.73	6	43.77	43.55	8	15,274	0.05%
2022/04/11	3	42.95	6	43.30	42.65	-3	15,414	-0.02%
2022/04/08	5	42.90	12	42.65	42.90	-7	15,461	-0.05%
2022/04/07	6	41.58	5	42.70	41.00	1	15,455	0.01%
2022/04/06	4	42.95	1	42.90	42.80	3	15,481	0.02%
2022/03/31	8	43.58	0	0.00	43.45	8	15,620	0.05%
2022/03/30	2	43.83	11	44.06	44.00	-9	15,630	-0.06%
2022/03/29	5	44.06	5	44.37	44.10	0	15,639	0.00%
2022/03/28	2	43.93	12	43.75	44.05	-10	15,700	-0.06%
2022/03/25	46	43.28	16	43.24	43.10	30	15,880	0.19%
2022/03/24	76	44.58	23	44.59	44.45	53	15,869	0.33%
2022/03/23	4	45.10	2	44.90	44.90	2	16,004	0.01%
2022/03/22	28	44.99	7	44.91	44.90	21	16,094	0.13%
2022/03/21	11	44.98	13.4	45.32	45.40	-2.4	16,239	-0.01%
2022/03/18	4	44.98	0	0.00	45.00	4	16,282	0.02%
2022/03/17	14	45.31	18	45.57	45.80	-4	16,302	-0.02%
2022/03/16	19	44.95	28	44.95	44.45	-9	16,384	-0.05%
2022/03/15	40	46.60	3	45.30	45.20	37	16,604	0.22%
2022/03/14	53	48.49	21.1	48.63	47.80	31.9	16,799	0.19%
2022/03/11	26	47.75	13	47.68	48.15	13	16,313	0.08%
2022/03/10	30	47.76	32	47.33	47.10	-2	15,460	-0.01%
2022/03/09	3	42.02	10	43.81	45.10	-7	14,030	-0.05%
2022/03/08	22	42.39	21	42.73	41.00	1	14,081	0.01%
2022/03/07	7	43.80	1	44.95	43.05	6	13,978	0.04%
2022/03/04	26	45.42	23	45.64	45.25	3	13,893	0.02%
2022/03/03	3	44.82	23	45.11	44.95	-20	13,591	-0.15%
2022/03/02	13	44.98	2	45.23	44.50	11	13,513	0.08%
2022/03/01	7	44.50	1	44.80	44.80	6	13,411	0.04%
2022/02/25	29	45.46	19	45.92	44.50	10	13,260	0.08%
2022/02/24	76	44.41	157	44.14	43.95	-81	12,558	-0.64%	大賣/
2022/02/23	68	44.27	16	43.84	44.10	52	11,928	0.44%
2022/02/22	14	42.76	10	42.81	41.95	4	11,487	0.03%
2022/02/21	23	45.80	21	46.49	43.80	2	11,259	0.02%
2022/02/18	4	42.70	5	43.34	44.30	-1	10,238	-0.01%
2022/02/17	2	40.30	2	41.20	40.30	0	9,889	0.00%
2022/02/16	1	40.80	1	41.00	41.00	0	9,903	0.00%
2022/02/15	0	0.00	7	39.94	39.70	-7	9,942	-0.07%
2022/02/14	1	39.55	4	39.90	38.95	-3	10,035	-0.03%
2022/02/11	5	39.94	9	40.27	39.90	-4	10,082	-0.04%
2022/02/10	6	39.86	24	40.28	40.45	-18	10,322	-0.17%
2022/02/09	3	38.95	7	39.06	39.20	-4	10,424	-0.04%
2022/02/08	15	38.87	18	39.09	38.95	-3	10,534	-0.03%
2022/02/07	28	38.90	0	0.00	39.05	28	10,725	0.26%
2022/01/26	0	0.00	30	35.66	35.60	-30	11,122	-0.27%
2022/01/25	4	35.85	0	0.00	35.30	4	11,231	0.04%
2022/01/24	1	36.40	4	36.79	37.05	-3	11,282	-0.03%
2022/01/21	1	37.00	2	37.05	36.70	-1	11,408	-0.01%
2022/01/20	5	38.25	4	38.26	38.50	1	11,467	0.01%
2022/01/19	2	38.95	2	38.80	38.45	0	11,563	0.00%
2022/01/17	1	39.55	0	0.00	39.50	1	11,855	0.01%
2022/01/14	3	39.93	0	0.00	40.00	3	12,072	0.02%
2022/01/12	0	0.00	42.1	40.36	41.20	-42.1	12,267	-0.34%
2022/01/11	41	41.17	5	41.54	40.95	36	12,517	0.29%
2022/01/10	3	41.35	8	40.94	40.90	-5	12,993	-0.04%
2022/01/07	1	43.25	2	42.33	41.90	-1	13,083	-0.01%
2022/01/06	1	43.60	1	43.50	43.00	0	13,411	0.00%
2022/01/05	2.4	44.21	2.1	44.29	43.70	0.3	13,643	0.00%
2022/01/03	3	43.93	13	44.12	44.20	-10	14,030	-0.07%
2021/12/30	6	45.08	0	0.00	45.20	6	14,555	0.04%
2021/12/29	1	46.05	0	0.00	45.40	1	14,770	0.01%
2021/12/28	0	0.00	7	45.90	45.90	-7	15,060	-0.05%
2021/12/27	1	46.05	1	46.70	46.10	0	15,409	0.00%
2021/12/24	1	47.15	3	47.37	46.60	-2	15,659	-0.01%
2021/12/23	5	48.05	0	0.00	46.85	5	16,080	0.03%
2021/12/22	17	47.82	17	47.65	47.60	0	16,309	0.00%
2021/12/21	10	46.76	18	46.90	48.30	-8	16,421	-0.05%
2021/12/20	10	46.88	2	46.95	46.70	8	16,321	0.05%
2021/12/17	10	47.54	15	47.25	46.45	-5	16,507	-0.03%
2021/12/16	11	46.92	10	46.93	46.40	1	16,710	0.01%
2021/12/15	15	45.36	38	45.62	46.75	-23	16,713	-0.14%
2021/12/14	27	45.74	27	44.78	44.70	0	16,837	0.00%
2021/12/13	73	47.82	42	47.27	47.00	31	17,025	0.18%
2021/12/10	57	48.61	27	49.04	48.15	30	17,372	0.17%
2021/12/09	27	51.28	18	51.57	51.00	9	17,736	0.05%
2021/12/08	19	49.12	104	49.97	50.20	-85	17,981	-0.47%	大賣/
2021/12/07	9	44.19	14	44.72	45.80	-5	17,768	-0.03%
2021/12/06	0	0.00	1	44.30	43.80	-1	18,102	-0.01%
2021/12/03	22	43.76	16	43.27	43.25	6	18,761	0.03%
2021/12/02	18	44.78	22	44.21	44.05	-4	19,708	-0.02%
2021/12/01	7	42.09	5	42.51	42.45	2	19,899	0.01%
2021/11/30	2	42.03	9	42.45	42.70	-7	20,658	-0.03%
2021/11/29	4	41.06	2	41.38	40.75	2	21,644	0.01%
2021/11/26	5	42.13	0	0.00	41.20	5	22,686	0.02%
2021/11/25	3	43.47	2	43.70	42.85	1	23,768	0.00%
2021/11/24	4	43.39	4.7	43.74	43.60	-0.7	25,368	0.00%
2021/11/23	7	43.09	0	0.00	42.50	7	25,959	0.03%
2021/11/22	0	0.00	1	43.60	43.15	-1	27,384	0.00%
2021/11/19	7	43.05	6	42.40	42.40	1	28,767	0.00%
2021/11/18	0	0.00	1	43.05	43.00	-1	30,998	0.00%
2021/11/17	13	43.05	12	43.05	43.05	1	31,371	0.00%
2021/11/16	3	44.03	1	44.00	44.20	2	32,589	0.01%
2021/11/15	10	42.70	2	42.70	42.70	8	34,574	0.02%
2021/11/12	11	42.52	12	42.18	42.55	-1	35,327	0.00%
2021/11/11	10	43.25	11	41.49	41.50	-1	35,478	0.00%
2021/11/10	15	44.05	15	43.35	43.35	0	35,594	0.00%
2021/11/09	12	43.98	7	44.86	43.90	5	35,942	0.01%
2021/11/08	15	43.98	15	44.55	44.30	0	35,955	0.00%
2021/11/05	6	42.30	0	0.00	43.30	6	36,121	0.02%
2021/11/04	9	42.82	6	43.43	42.90	3	36,514	0.01%
2021/11/03	12	43.40	11	43.85	43.45	1	37,824	0.00%
2021/11/02	2	41.58	1	42.05	41.10	1	38,083	0.00%
2021/11/01	7	40.96	9	41.41	41.10	-2	38,111	-0.01%
2021/10/29	11	40.27	13	40.94	40.80	-2	38,187	-0.01%
2021/10/28	9	40.76	6	41.33	40.20	3	38,417	0.01%
2021/10/27	13	40.79	11	40.64	40.65	2	38,808	0.01%
2021/10/26	17	41.77	18	41.93	42.00	-1	39,488	0.00%
2021/10/25	13	41.07	14	42.01	42.00	-1	40,330	0.00%
2021/10/22	29	41.82	47	40.97	41.10	-18	40,941	-0.04%
2021/10/21	0	0.00	5	43.80	43.30	-5	41,212	-0.01%
2021/10/20	12	44.06	11	43.30	43.20	1	41,449	0.00%
2021/10/19	40	44.96	12	44.21	44.10	28	41,844	0.07%
2021/10/18	18	43.85	40	44.75	45.65	-22	42,166	-0.05%
2021/10/15	56	44.07	17	44.44	44.30	39	42,403	0.09%
2021/10/14	7	43.39	9	44.28	44.20	-2	42,793	0.00%
2021/10/13	9	45.38	11	45.32	43.50	-2	42,883	0.00%
2021/10/12	44	46.11	20	46.40	45.90	24	44,043	0.05%
2021/10/08	58	48.54	36	48.36	48.70	22	44,735	0.05%
2021/10/07	52	48.45	24	48.37	48.50	28	45,111	0.06%
2021/10/06	26	46.88	11	47.49	45.00	15	45,156	0.03%
2021/10/05	18	47.34	37	47.72	47.85	-19	45,594	-0.04%
2021/10/04	51	50.48	41	50.80	47.00	10	46,100	0.02%
2021/10/01	19	54.66	21	53.95	53.00	-2	47,629	0.00%
2021/09/30	20	57.17	22	58.04	58.40	-2	49,158	0.00%
2021/09/29	16	56.48	6	56.93	54.70	10	48,845	0.02%
2021/09/28	15	55.87	12	55.51	55.50	3	48,637	0.01%
2021/09/27	2	58.40	0	0.00	58.20	2	48,523	0.00%
2021/09/24	15	59.31	21	59.46	58.60	-6	48,505	-0.01%
2021/09/23	5	59.24	5	59.54	58.10	0	48,309	0.00%
2021/09/22	3	56.67	4	57.20	57.70	-1	48,010	0.00%
2021/09/17	10	57.71	7	58.06	58.00	3	47,987	0.01%
2021/09/16	30	57.83	12	57.34	57.30	18	47,791	0.04%
2021/09/15	21	58.94	15	59.02	59.20	6	47,790	0.01%
2021/09/14	43	61.70	44	61.86	59.10	-1	47,320	0.00%
2021/09/13	30	62.71	51	62.50	61.50	-21	47,114	-0.04%
2021/09/10	40	60.40	28	60.02	59.80	12	46,563	0.03%
2021/09/09	28	59.44	20	59.73	59.90	8	46,502	0.02%
2021/09/08	29	58.19	73	59.22	60.30	-44	48,879	-0.09%
2021/09/07	84	58.91	149	58.20	57.60	-65	50,797	-0.13%	大賣/
2021/09/06	80	58.81	76	57.86	55.80	4	52,497	0.01%
2021/09/03	139	60.68	225	60.80	60.70	-86	54,167	-0.16%	大買/大賣/
2021/09/02	66	62.60	96	62.76	63.80	-30	54,218	-0.06%
2021/09/01	101	64.13	123	63.76	61.90	-22	55,198	-0.04%	大買/大賣/
2021/08/31	121	67.89	86	67.45	67.70	35	54,516	0.06%	大買/
2021/08/30	145	68.11	95	68.32	67.00	50	53,818	0.09%	大買/
2021/08/27	30	65.20	28	65.13	64.30	2	52,661	0.00%
2021/08/26	97	67.37	109	66.78	66.60	-12	52,777	-0.02%	大賣/
2021/08/25	118	63.71	207	63.76	65.70	-89	52,918	-0.17%	大買/大賣/
2021/08/24	237	64.06	83	63.63	63.80	154	52,005	0.30%	大買/鉅額交易
2021/08/23	18	58.01	23	60.04	60.50	-5	50,543	-0.01%
2021/08/20	82	53.95	74	53.96	55.00	8	51,324	0.02%
2021/08/19	186	53.66	81	54.54	51.70	105	51,051	0.21%	大買/鉅額交易
2021/08/18	30	49.98	26	50.97	52.40	4	50,007	0.01%
2021/08/17	14	49.07	30	49.23	47.70	-16	50,557	-0.03%
2021/08/16	40	48.84	22	48.60	48.50	18	50,984	0.04%
2021/08/13	10	50.23	11	51.29	49.50	-1	51,529	0.00%
2021/08/12	11	49.17	11	49.80	50.30	0	51,812	0.00%
2021/08/11	11	50.05	10	47.27	49.10	1	52,430	0.00%
2021/08/10	38	51.57	30	51.35	50.40	8	52,970	0.02%
2021/08/09	30	53.99	20	53.53	52.10	10	52,740	0.02%
2021/08/06	6	52.15	14	52.23	54.10	-8	51,535	-0.02%
2021/08/05	10	50.31	12	49.43	49.20	-2	51,190	0.00%
2021/08/04	10	51.11	1	50.90	50.90	9	51,652	0.02%
2021/08/03	20	51.70	17	52.27	51.20	3	53,098	0.01%
2021/08/02	26	49.36	23	50.36	51.00	3	53,338	0.01%
2021/07/30	14	52.03	31	52.76	50.00	-17	54,107	-0.03%
2021/07/29	43	51.69	27	52.03	54.40	16	53,367	0.03%
2021/07/28	22	48.13	19.7	48.40	49.50	2.3	52,449	0.00%
2021/07/27	8	48.80	15	47.92	46.50	-7	51,673	-0.01%
2021/07/26	3	52.30	5	52.00	49.30	-2	51,299	0.00%
2021/07/23	13	51.05	30	51.37	53.50	-17	50,976	-0.03%
2021/07/22	29	49.34	3	49.78	49.85	26	50,458	0.05%
2021/07/21	15	57.35	8	54.79	51.70	7	49,923	0.01%
2021/07/20	5	54.26	8	55.18	56.40	-3	49,293	-0.01%
2021/07/19	23	55.97	25	54.85	55.10	-2	48,920	0.00%
2021/07/16	20	57.24	15	58.13	55.00	5	48,672	0.01%
2021/07/15	13	54.52	10	54.08	55.90	3	47,599	0.01%
2021/07/14	8	49.88	4	52.55	50.90	4	47,513	0.01%
2021/07/13	20	56.06	13	56.06	54.40	7	46,883	0.01%
2021/07/12	18	63.24	14.1	62.47	60.40	4	47,094	0.01%
2021/07/09	9	66.21	10	64.62	62.70	-1	46,827	0.00%
2021/07/08	20	71.49	14	72.06	68.30	6	47,679	0.01%
2021/07/07	19	73.78	17	73.89	71.10	2	46,134	0.00%
2021/07/06	0	0.00	4	67.95	69.30	-4	44,771	-0.01%
2021/07/05	0	0.00	1	60.80	63.00	-1	45,005	0.00%
2021/07/02	2	68.50	0.4	69.50	67.50	1.6	45,037	0.00%
2021/07/01	0	0.00	8	66.05	69.00	-8	45,081	-0.02%
2021/06/30	1	62.90	9	62.82	63.90	-8	45,006	-0.02%
2021/06/29	0	0.00	1	59.50	59.00	-1	44,970	0.00%
2021/06/28	1	64.10	0	0.00	62.20	1	44,934	0.00%
2021/06/25	1	58.00	15	60.21	59.40	-14	44,861	-0.03%
2021/06/24	25	57.61	11	61.68	60.90	14	44,838	0.03%
2021/06/23	1	62.10	1	62.10	62.10	0	44,587	0.00%
2021/06/22	47	67.89	36	68.62	68.90	11	44,606	0.02%
2021/06/21	4	63.20	11	63.72	63.80	-7	44,233	-0.02%
2021/06/18	10	54.23	6	57.00	58.00	4	45,082	0.01%
2021/06/17	131	50.84	125	51.56	52.80	6	45,290	0.01%	大買/大賣/
2021/06/16	70	46.84	74.5	47.56	48.05	-4.5	42,907	-0.01%
2021/06/15	20	42.19	29	43.00	43.70	-9	40,585	-0.02%
2021/06/11	36	39.25	52	39.06	39.75	-16	37,979	-0.04%
2021/06/10	19	35.60	17	35.39	36.15	2	36,106	0.01%
2021/06/09	55	37.53	42	37.67	36.60	13	35,605	0.04%
2021/06/08	2	34.60	16	35.86	36.90	-14	33,536	-0.04%
2021/06/07	43	34.22	7	33.76	33.55	36	33,183	0.11%
2021/06/04	15	37.48	80	36.86	35.45	-65	32,705	-0.20%
2021/06/03	105	38.79	79	38.56	38.30	26	32,180	0.08%	大買/
2021/06/02	36	38.48	41	38.63	37.70	-5	31,370	-0.02%
2021/06/01	16	35.43	22	35.97	36.60	-6	29,844	-0.02%
2021/05/31	18	36.88	13	37.27	35.20	5	29,322	0.02%
2021/05/28	58	36.64	45.3	36.72	36.25	12.7	28,468	0.04%
2021/05/27	22	35.88	26	36.21	35.55	-4	27,260	-0.01%
2021/05/26	22.3	34.77	36	34.73	34.70	-13.7	26,202	-0.05%
2021/05/25	27	33.49	20	33.42	33.00	7	25,070	0.03%
2021/05/24	1	30.85	18	32.46	33.25	-17	23,739	-0.07%
2021/05/21	6	29.89	7	29.49	30.25	-1	23,232	0.00%
2021/05/20	24	28.82	27	28.77	27.50	-3	22,566	-0.01%
2021/05/19	20	27.89	6	28.03	27.90	14	22,070	0.06%
2021/05/18	22	25.36	34.4	26.93	26.95	-12.4	21,209	-0.06%
2021/05/17	10	25.20	0	0.00	25.20	10	20,287	0.05%
2021/05/14	14	30.77	12	28.39	27.95	2	19,953	0.01%
2021/05/13	12	31.10	2	31.28	31.05	10	19,467	0.05%
2021/05/12	12	35.68	29	38.22	34.45	-17	19,082	-0.09%
2021/05/11	107.5	38.12	92	38.52	38.25	15.5	18,559	0.08%	大買/
2021/05/10	30	33.39	20	34.33	35.55	10	16,953	0.06%
2021/05/07	95	28.86	102.2	29.55	32.35	-7.2	16,299	-0.04%	大賣/
2021/05/06	0	0.00	68	29.45	29.45	-68	15,030	-0.45%
2021/05/05	45	28.37	0	0.00	28.15	45	14,974	0.30%
2021/05/04	17	27.39	0	0.00	26.10	17	14,922	0.11%
2021/05/03	32	29.93	23	30.42	29.00	9	14,944	0.06%
2021/04/27	0	0.00	30	29.00	28.85	-30	14,965	-0.20%
2021/04/26	42	28.51	40	28.60	28.85	2	14,986	0.01%
2021/04/23	42	27.15	5	27.00	27.00	37	14,973	0.25%
2021/04/22	22	30.00	17.4	35.56	30.00	4.6	15,665	0.03%
2021/04/21	30	33.30	31	33.26	33.30	-1	15,530	-0.01%
2021/04/20	54	30.02	40	29.98	30.30	14	15,294	0.09%
2021/04/19	0	0.00	2	27.50	27.55	-2	14,488	-0.01%
2021/04/16	21	24.49	43	24.30	25.05	-22	14,367	-0.15%
2021/04/15	51	22.97	77	23.11	22.80	-26	13,506	-0.19%
2021/04/14	153	22.28	149	22.33	23.00	4	13,125	0.03%	大買/大賣/
2021/04/13	19	20.92	31	21.12	21.65	-12	11,426	-0.11%
2021/04/12	4	20.00	5	19.20	19.70	-1	10,992	-0.01%
2021/04/09	5	18.40	5	19.74	18.80	0	10,562	0.00%
2021/04/08	0	0.00	11	19.53	19.65	-11	10,215	-0.11%
2021/04/07	61	18.49	66	19.29	19.35	-5	10,214	-0.05%
2021/04/06	10	18.00	1	18.05	18.10	9	10,228	0.09%
2021/04/01	0	0.00	1	17.80	18.00	-1	10,401	-0.01%
2021/03/31	5	18.05	1	18.10	18.00	4	10,538	0.04%
2021/03/30	1	17.75	1	18.00	17.65	0	10,717	0.00%
2021/03/29	6	18.32	8	18.59	18.20	-2	11,215	-0.02%
2021/03/26	1	17.45	3	17.22	17.75	-2	11,431	-0.02%
2021/03/25	2	16.45	1	16.70	16.45	1	11,419	0.01%
2021/03/24	31	16.93	8	17.28	17.15	23	11,581	0.20%
2021/03/23	212	18.13	198	18.36	17.55	14	11,514	0.12%	大買/大賣/
2021/03/22	28	18.48	24	18.56	18.75	4	10,458	0.04%
2021/03/19	53	16.40	54	16.52	17.05	-1	9,986	-0.01%
2021/03/18	94	14.71	106	14.87	15.50	-12	9,503	-0.13%	大賣/
2021/03/17	96	13.62	92	13.64	14.10	4	9,043	0.04%
2021/03/16	148	13.36	131	13.43	13.85	17	8,790	0.19%	大買/大賣/
2021/03/15	105	12.28	117	12.27	12.75	-12	8,337	-0.14%	大買/大賣/
2021/03/12	40	11.75	21	11.75	11.60	19	8,069	0.24%
2021/03/11	22	12.05	21	12.14	11.75	1	8,026	0.01%
2021/03/10	62	11.87	62	11.91	11.70	0	7,905	0.00%
2021/03/09	58	11.72	58	11.73	11.80	0	7,881	0.00%
2021/03/08	23	11.76	43	11.88	11.65	-20	7,835	-0.26%
2021/03/05	107	11.73	105	11.82	11.45	2	7,790	0.03%	大買/大賣/
2021/03/04	17	11.49	19	11.51	11.75	-2	7,710	-0.03%
2021/03/03	34	11.37	34	11.44	11.45	0	7,697	0.00%
2021/03/02	91	11.57	91	11.61	11.30	0	7,715	0.00%
2021/02/26	38	11.68	19	11.61	11.70	19	7,669	0.25%
2021/02/25	10	11.70	11	11.75	11.65	-1	7,613	-0.01%
2021/02/24	59	11.97	60	11.96	11.65	-1	7,539	-0.01%
2021/02/23	100	12.11	101	12.14	11.90	-1	7,470	-0.01%	大賣/
2021/02/22	65	11.84	64	11.87	12.10	1	7,259	0.01%
2021/02/19	61	11.75	113	11.89	11.50	-52	7,117	-0.73%	大賣/
2021/02/18	1	10.90	0	0.00	11.35	1	6,852	0.01%
2021/02/17	80	10.18	83	10.17	10.35	-3	6,787	-0.04%
2021/02/04	8	9.94	8	10.05	9.94	0	6,759	0.00%
2021/02/03	23	10.33	23	10.48	9.98	0	6,780	0.00%
2021/02/02	104	10.25	101	10.24	10.35	3	7,029	0.04%	大買/大賣/
2021/02/01	10	10.05	10	10.05	9.91	0	6,936	0.00%
2021/01/28	1	10.30	0	0.00	10.25	1	7,253	0.01%
2021/01/26	30	10.10	32	10.25	10.15	-2	7,288	-0.03%
2021/01/25	21	10.64	26	10.68	10.75	-5	7,238	-0.07%
2021/01/22	105	10.12	107	10.21	10.25	-2	7,138	-0.03%	大買/大賣/
2021/01/21	22	10.30	20	10.40	9.72	2	7,113	0.03%
2021/01/20	22	10.24	23	10.51	9.56	-1	7,016	-0.01%
2021/01/19	13	10.71	13	10.73	10.45	0	6,930	0.00%
2021/01/18	46	11.05	46	11.31	11.00	0	6,890	0.00%
2021/01/15	104	11.52	51	11.83	11.20	53	6,737	0.79%	大買/
2021/01/14	0	0.00	3	12.20	12.35	-3	5,819	-0.05%
2021/01/13	2	11.90	0	0.00	11.25	2	5,699	0.04%
2021/01/05	0	0.00	1	12.85	13.00	-1	5,299	-0.02%
2020/12/29	0	0.00	6	14.75	13.20	-6	5,090	-0.12%
2020/12/28	4	14.40	0	0.00	14.50	4	4,900	0.08%
2020/12/25	8	13.09	1	13.00	13.20	7	4,643	0.15%
2020/12/24	3	12.20	2	12.30	12.40	1	4,435	0.02%
2020/12/23	44	10.31	45	10.63	11.95	-1	4,179	-0.02%
2020/12/22	3	10.95	12	10.95	10.90	-9	3,646	-0.25%
2020/12/21	1	9.98	20	9.98	9.98	-19	3,314	-0.57%
2020/12/18	26	8.94	21	9.06	9.08	5	3,239	0.15%
2020/12/16	0	0.00	8	8.25	8.48	-8	2,959	-0.27%
2020/12/15	0	0.00	0	8.10	8.03	0	2,864	0.00%
2020/12/14	0	0.00	2	7.79	7.94	-2	2,668	-0.07%
2020/12/09	1	7.86	0	0.00	7.70	1	2,571	0.04%
2020/12/08	9	7.95	15	8.00	7.79	-6	2,572	-0.23%
2020/12/07	0	0.00	10	7.40	7.40	-10	2,475	-0.40%
2020/12/04	0	0.00	1	7.36	7.37	-1	2,501	-0.04%
2020/12/02	2	7.48	0	0.00	7.51	2	2,732	0.07%
2020/12/01	1	7.46	0	0.00	7.53	1	2,731	0.04%
2020/11/30	0	0.00	7	7.80	7.63	-7	2,732	-0.26%
2020/11/27	3	7.42	0	0.00	7.50	3	2,719	0.11%
2020/11/26	0	0.00	2	7.52	7.57	-2	2,822	-0.07%
2020/11/25	0	0.00	1	7.27	7.32	-1	2,833	-0.04%
2020/11/17	2	7.05	0	0.00	7.06	2	2,791	0.07%
2020/11/13	0	0.00	2	7.00	7.09	-2	2,800	-0.07%
2020/11/10	18	7.64	17	7.85	7.20	1	2,747	0.04%
2020/11/09	2	7.32	2	7.46	7.29	0	2,431	0.00%
2020/11/06	0	0.00	1	7.28	7.18	-1	2,383	-0.04%
2020/11/05	0	0.00	1	7.22	7.19	-1	2,383	-0.04%
2020/10/30	0	0.00	1	7.01	6.94	-1	1,880	-0.05%
2020/10/29	2	7.16	0	0.00	7.16	2	1,871	0.11%
2020/10/28	0	0.00	2	7.17	6.99	-2	1,802	-0.11%
2020/10/26	0	0.00	0.5	7.30	7.39	-0.5	1,757	-0.03%
2020/10/19	0	0.00	2	6.75	6.78	-2	1,675	-0.12%
2020/10/12	2	6.90	0	0.00	6.60	2	1,669	0.12%
2020/09/29	0	0.00	3	6.77	6.75	-3	1,639	-0.18%
2020/09/25	2	6.71	2	6.66	6.66	0	1,684	0.00%
2020/09/15	1	7.11	0	0.00	7.14	1	1,822	0.05%
2020/09/14	5	7.01	0	0.00	7.05	5	1,842	0.27%
2020/09/11	5	7.37	0	0.00	7.23	5	1,823	0.27%
2020/09/10	3	7.79	3	7.95	7.68	0	1,828	0.00%
2020/09/08	11	8.19	2	7.99	7.85	9	1,773	0.51%
2020/09/07	26	7.30	23	7.57	7.63	3	1,641	0.18%
2020/09/03	1	7.11	0	0.00	7.08	1	1,587	0.06%
2020/09/02	3	7.10	0	0.00	7.11	3	1,693	0.18%
2020/09/01	3	7.50	2	7.37	7.30	1	1,740	0.06%
2020/08/31	2	6.80	0	0.00	6.98	2	1,627	0.12%
2020/08/14	0	0.00	22	6.35	6.40	-22	1,486	-1.48%
2020/08/07	16	6.08	0	0.00	6.05	16	1,468	1.09%
2020/08/06	5	6.00	0	0.00	6.02	5	1,465	0.34%
2020/07/31	1	5.87	0	0.00	5.85	1	1,471	0.07%
2020/07/23	0	0.00	1	6.35	6.35	-1	1,503	-0.07%
2020/07/20	1	6.35	0	0.00	6.43	1	1,496	0.07%
2020/07/06	0	0.00	2	7.11	7.09	-2	1,472	-0.14%
2020/07/01	2	6.68	0	0.00	6.49	2	1,236	0.16%
2020/06/24	1	6.55	0	0.00	6.52	1	1,191	0.08%
2020/06/12	0	6.14	1	6.24	6.21	-1	1,048	-0.09%
2020/06/08	0	0.00	25	6.29	6.34	-25	853	-2.93%
2020/05/13	0	0.00	1	5.58	5.61	-1	564	-0.18%
2020/04/15	0	0.00	1	5.35	5.51	-1	452	-0.22%
2020/04/09	0	0.00	24	4.99	4.99	-24	404	-5.94%
2020/03/23	25	4.25	0	0.00	4.20	25	369	6.76%
2020/03/17	25	5.10	0	0.00	5.32	25	329	7.59%
2020/03/10	20	6.40	0	0.00	6.59	20	269	7.41%
2020/03/05	0	6.79	0	0.00	6.83	0	243	0.00%
2020/03/04	0	6.77	0	0.00	6.79	0	243	0.01%
2020/01/09	15	7.80	0	0.00	7.84	15	183	8.20%
2019/12/23	0	0.00	0	8.05	8.10	0	164	-0.01%
2019/08/30	0	0.00	1	8.94	8.90	-1	278	-0.36%
2019/07/24	2	9.46	2	9.54	9.46	0	328	0.00%
2019/07/22	3	9.54	13	9.55	9.51	-10	316	-3.16%
2019/07/19	2	9.34	2	9.34	9.30	0	301	0.00%
2019/07/18	13	9.22	13	9.35	9.13	0	291	0.00%
2019/07/10	0	0.00	0.4	8.90	8.90	-0.4	278	-0.16%
2019/07/08	0.3	8.96	0	0.00	9.01	0.3	276	0.12%
2019/07/04	0	0.00	5	8.90	8.83	-5	271	-1.84%
2019/06/28	0	0.00	7	8.66	8.62	-7	274	-2.55%
2019/06/27	7	8.52	0	0.00	8.59	7	284	2.46%
2019/06/10	10	8.43	0	0.00	8.43	10	347	2.87%
2019/03/06	0.3	10.45	0	0.00	10.45	0.3	546	0.05%
2018/12/27	0	0.00	1	7.36	7.36	-1	797	-0.13%
2018/12/22	0	0.00	3	7.53	7.59	-3	775	-0.39%
2018/12/19	3	7.63	0	0.00	7.58	3	761	0.39%
2018/12/04	0	0.00	2	7.62	7.62	-2	678	-0.29%
2018/11/29	0	0.00	1	7.58	7.50	-1	665	-0.15%
2018/11/28	1	7.46	0	0.00	7.66	1	660	0.15%
2018/10/26	2	7.45	0	0.00	7.34	2	865	0.23%
2018/10/19	1	8.32	1	8.32	8.24	0	814	0.00%
2018/10/18	4	8.10	4	8.17	8.42	0	760	0.00%
2018/10/17	1	8.02	0	0.00	7.90	1	714	0.14%
2018/10/16	0	0.00	2	8.16	7.93	-2	726	-0.28%
2018/10/15	1	7.73	0	0.00	8.00	1	698	0.14%
2018/10/08	1	7.81	0	0.00	7.81	1	660	0.15%
2018/08/23	0	0.00	20	8.21	8.21	-20	917	-2.18%
2018/08/15	0	0.00	6	7.46	7.44	-6	834	-0.72%
2018/08/14	0	0.00	1	7.52	7.53	-1	870	-0.11%
2018/08/13	0	0.00	2	7.57	7.42	-2	864	-0.23%
2018/08/07	4	8.16	0	0.00	8.00	4	820	0.49%
2018/07/24	0	0.00	2.1	7.59	7.58	-2.1	823	-0.25%
2018/05/08	2	7.87	0	0.00	7.81	2	1,087	0.18%
2018/05/07	1	8.10	0	0.00	8.03	1	1,079	0.09%
2018/05/03	0	0.00	1	7.40	7.47	-1	1,007	-0.10%
2018/05/02	0	0.00	3	7.38	7.39	-3	1,009	-0.30%
2018/04/26	0	0.00	7	7.40	7.34	-7	1,013	-0.69%
2018/04/16	0.8	7.49	0	0.00	7.51	0.8	1,015	0.07%
2018/04/12	1	7.62	10	7.62	7.57	-9	1,024	-0.88%
2018/04/11	0	0.00	10	7.41	7.49	-10	1,018	-0.98%
2018/03/28	0	0.00	1	7.28	7.34	-1	1,045	-0.10%
2018/03/26	10	7.38	0	0.00	7.40	10	987	1.01%
2018/03/23	20	7.11	12	7.15	7.17	8	677	1.18%
2018/03/22	0	0.00	16	7.89	7.89	-16	515	-3.11%
2018/02/27	0	0.00	2	8.90	8.91	-2	558	-0.36%
2018/02/06	13	8.35	0	0.00	8.56	13	548	2.37%
2018/01/10	10	9.33	0	0.00	9.31	10	522	1.91%
2018/01/08	0	0.00	10	9.49	9.53	-10	510	-1.96%
2018/01/05	10	9.40	0	0.00	9.39	10	495	2.02%
2018/01/02	4	9.56	0	0.00	9.54	4	454	0.88%