四維航 (5608)-國票-敦北法人券商分點個股進出

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
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121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－國票-敦北法人券商分點個股進出

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-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/21	0	0.00	1	19.30	19.30	-1	1,824	-0.05%
2024/11/18	3	18.95	1	18.95	18.95	2	1,738	0.12%
2024/11/15	0	0.00	20	19.10	19.05	-20	1,740	-1.15%
2024/11/14	3	18.88	7	18.78	18.55	-4	1,709	-0.23%
2024/11/13	3	19.10	1	18.90	18.80	2	1,705	0.12%
2024/11/12	3	18.63	5	19.05	18.80	-2	1,659	-0.12%
2024/11/11	2	18.45	0	0.00	18.30	2	1,565	0.13%
2024/11/08	3	18.25	3	18.05	17.90	0	1,549	0.00%
2024/11/04	2	18.20	2	17.80	17.80	0	1,628	0.00%
2024/10/30	3	17.55	0	0.00	17.45	3	1,713	0.18%
2024/10/23	0	0.00	1	17.90	17.85	-1	1,751	-0.06%
2024/10/08	0	0.00	1	18.20	18.15	-1	1,973	-0.05%
2024/10/07	1	18.00	0	0.00	18.15	1	2,046	0.05%
2024/10/04	3	18.35	1	18.50	18.35	2	2,137	0.09%
2024/09/27	27	19.17	39	19.23	19.35	-12	2,176	-0.55%
2024/09/24	0	0.00	3	17.95	18.20	-3	2,055	-0.15%
2024/09/20	1	17.65	0	0.00	17.30	1	2,057	0.05%
2024/09/06	0	0.00	0.1	17.25	17.20	-0.1	2,616	0.00%
2024/09/05	2	17.23	0.1	17.30	17.20	1.9	3,001	0.06%
2024/09/04	2	17.25	0	0.00	17.15	2	3,373	0.06%
2024/09/03	1	17.90	0	0.00	17.90	1	3,563	0.03%
2024/09/02	1	18.10	0	0.00	18.00	1	4,103	0.02%
2024/08/20	1	17.90	0	0.00	17.80	1	6,875	0.01%
2024/07/22	2	19.00	2	18.80	19.00	0	9,545	0.00%
2024/07/18	2	19.75	0	0.00	19.80	2	9,483	0.02%
2024/07/15	0	0.00	15	19.80	19.90	-15	9,605	-0.16%
2024/07/12	10	20.00	0	0.00	19.95	10	9,590	0.10%
2024/07/09	1	20.10	15	20.05	20.00	-14	9,601	-0.15%
2024/07/08	11	20.55	0	0.00	20.55	11	9,615	0.11%
2024/07/03	0	0.00	12.2	22.21	22.25	-12.2	9,433	-0.13%
2024/07/02	0	0.00	1	21.60	21.55	-1	9,314	-0.01%
2024/06/27	1	21.35	0	0.00	21.05	1	9,152	0.01%
2024/06/20	10	21.14	1	21.20	21.15	9	9,020	0.10%
2024/06/19	3	21.15	0	0.00	21.05	3	8,996	0.03%
2024/06/18	15	21.32	5	21.35	21.45	10	8,928	0.11%
2024/06/17	0	0.00	2	21.10	21.15	-2	8,899	-0.02%
2024/06/13	5	20.80	20	20.80	20.70	-15	8,797	-0.17%
2024/06/12	15	21.47	32	21.83	20.55	-17	8,707	-0.20%
2024/06/11	41	23.19	39	23.10	22.60	2	8,327	0.02%
2024/06/07	6	24.12	2	23.85	24.20	4	7,965	0.05%
2024/06/06	16	24.29	13	24.41	24.20	3	7,763	0.04%
2024/06/05	3	24.08	107	23.76	24.15	-104	7,248	-1.43%	大賣/鉅額交易
2024/06/04	1	22.50	1	22.60	22.45	0	6,881	0.00%
2024/06/03	21	23.17	0	0.00	22.90	21	6,814	0.31%
2024/05/31	81	23.69	0	0.00	23.15	81	6,685	1.21%
2024/05/30	1	24.00	5	24.15	23.45	-4	6,477	-0.06%
2024/05/29	10	24.11	5	24.30	23.60	5	6,203	0.08%
2024/05/28	3	22.30	22	22.67	23.65	-19	5,445	-0.35%
2024/05/27	0	0.00	10	21.40	21.80	-10	4,830	-0.21%
2024/05/22	0	0.00	2	21.00	21.15	-2	4,666	-0.04%
2024/05/21	3	20.55	3	20.63	20.55	0	4,653	0.00%
2024/05/20	0	0.00	40	21.30	20.90	-40	4,684	-0.85%
2024/05/17	5	21.50	0	0.00	21.30	5	4,658	0.11%
2024/05/16	4	21.71	5	21.64	21.95	-1	4,568	-0.02%
2024/05/15	29	21.69	23	22.02	21.70	6	4,428	0.14%
2024/05/14	31	21.62	42	21.52	22.00	-11	4,119	-0.27%
2024/05/13	32	21.29	13	21.56	21.35	19	3,602	0.53%
2024/05/10	13	20.65	1	20.80	20.75	12	3,189	0.38%
2024/05/09	7	20.39	7	20.27	20.30	0	2,889	0.00%
2024/05/08	21	20.49	15	20.88	19.85	6	2,730	0.22%
2024/05/07	0	0.00	5	19.80	19.70	-5	2,422	-0.21%
2024/05/03	0	0.00	1	19.85	19.55	-1	2,347	-0.04%
2024/05/02	1	20.25	0	0.00	19.70	1	2,310	0.04%
2024/04/30	2	20.03	4	20.09	20.10	-2	2,282	-0.09%
2024/04/29	2	19.98	1	19.75	19.55	1	2,135	0.05%
2024/04/26	3	19.33	10	19.19	19.35	-7	2,060	-0.34%
2024/04/25	2	18.55	0	0.00	18.60	2	1,981	0.10%
2024/04/22	0	0.00	1	19.15	18.55	-1	2,014	-0.05%
2024/04/19	6	18.65	2	18.95	18.55	4	1,982	0.20%
2024/04/18	0	0.00	10	18.45	18.40	-10	1,890	-0.53%
2024/04/16	2	18.45	0	0.00	18.40	2	1,925	0.10%
2024/04/15	2	19.65	0	0.00	19.30	2	1,958	0.10%
2024/04/12	0	0.00	4	19.48	19.45	-4	1,975	-0.20%
2024/04/09	0	0.00	0	18.75	18.65	0	2,212	0.00%
2024/04/03	0	0.00	3	18.40	18.35	-3	2,287	-0.13%
2024/04/01	0	18.90	0	0.00	18.60	0	2,362	0.00%
2024/03/26	1	18.60	0	0.00	18.55	1	2,817	0.04%
2024/03/22	1	18.95	0	0.00	19.05	1	2,906	0.03%
2024/03/21	5	19.00	0	0.00	19.05	5	3,085	0.16%
2024/03/18	1	19.15	0	0.00	19.20	1	3,222	0.03%
2024/03/15	3	18.92	0.3	18.90	19.65	2.7	3,269	0.08%
2024/03/14	2	19.45	0	0.00	19.35	2	3,293	0.06%
2024/03/13	2	19.45	0	0.00	19.40	2	3,451	0.06%
2024/03/11	0	0.00	2	19.95	19.85	-2	3,991	-0.05%
2024/02/29	1	19.85	0	0.00	20.10	1	7,190	0.01%
2024/02/26	1	20.00	0	0.00	19.80	1	7,127	0.01%
2024/02/23	2	20.00	0	0.00	19.65	2	7,108	0.03%
2024/02/22	0	0.00	1	20.15	20.10	-1	7,088	-0.01%
2024/02/16	0	0.00	3	19.27	19.20	-3	6,943	-0.04%
2024/02/02	1	19.05	0	0.00	19.05	1	6,947	0.01%
2024/01/22	0	0.00	54	19.40	19.45	-54	6,907	-0.78%
2024/01/16	0	0.00	0.4	19.60	19.50	-0.4	6,859	-0.01%
2024/01/15	0	20.25	0	0.00	20.00	0	6,851	0.00%
2024/01/09	3	20.30	0	0.00	20.30	3	6,893	0.04%
2024/01/05	0	0.00	1	21.50	21.70	-1	6,793	-0.01%
2024/01/04	4	21.73	32	21.78	21.55	-28	6,685	-0.42%
2024/01/03	0	0.00	10.3	21.29	20.95	-10.3	6,539	-0.16%
2024/01/02	16	21.20	0	0.00	20.75	16	6,532	0.24%
2023/12/29	3	20.60	0	0.00	20.55	3	6,453	0.05%
2023/12/27	1	21.10	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	0	0.00	7	21.41	20.40	-7	6,355	-0.11%
2023/12/22	2	21.95	4	22.08	21.90	-2	6,274	-0.03%
2023/12/21	0	0.00	1	21.90	22.10	-1	6,181	-0.02%
2023/12/19	2	21.80	3	21.53	21.40	-1	5,989	-0.02%
2023/12/18	5	21.40	5	21.45	21.70	0	5,966	0.00%
2023/12/15	1	21.35	0	0.00	21.25	1	5,984	0.02%
2023/12/14	1	21.60	0	0.00	21.10	1	6,033	0.02%
2023/12/12	2	21.65	0.2	22.00	21.65	1.9	6,318	0.03%
2023/12/08	64	22.12	1	22.15	22.15	63	6,290	1.00%
2023/12/07	28	22.89	0	0.00	22.50	28	6,127	0.46%
2023/12/06	1	23.95	1	23.75	23.55	0	5,917	0.00%
2023/12/05	24.2	24.30	122.1	24.47	24.00	-97.9	5,593	-1.75%	大賣/
2023/12/04	107.6	23.17	22	22.56	23.35	85.5	4,171	2.05%	大買/
2023/12/01	21	21.33	26.3	21.32	21.25	-5.3	3,637	-0.15%
2023/11/30	7	20.08	5	20.10	19.95	2	3,249	0.06%
2023/11/29	20	19.71	55	20.10	19.80	-35	3,115	-1.12%
2023/11/28	38.9	20.18	1	20.20	20.20	37.9	2,523	1.50%
2023/11/21	1	17.85	0	0.00	17.95	1	2,395	0.04%
2023/11/20	0	0.00	2	17.85	17.85	-2	2,450	-0.08%
2023/11/17	0	0.00	2	18.05	18.00	-2	2,569	-0.08%
2023/11/14	0	0.00	2	17.50	17.45	-2	3,318	-0.06%
2023/11/13	2	17.30	0	0.00	17.30	2	3,343	0.06%
2023/11/08	0	0.00	2	17.95	17.85	-2	3,395	-0.06%
2023/11/06	2	18.10	0	0.00	18.20	2	3,529	0.06%
2023/11/03	2	18.15	2	18.30	18.15	0	3,537	0.00%
2023/11/02	0	0.00	1	18.10	18.10	-1	3,540	-0.03%
2023/11/01	2	17.70	1	17.80	17.80	1	3,551	0.03%
2023/10/24	3	18.25	2	18.15	18.25	1	3,782	0.03%
2023/10/20	2	18.75	2	18.60	18.60	0	3,806	0.00%
2023/10/19	4	18.84	4	18.91	18.80	0	3,831	0.00%
2023/10/13	4	19.14	0	0.00	18.95	4	3,845	0.10%
2023/09/26	3	19.55	0	0.00	19.55	3	3,842	0.08%
2023/09/21	6	20.02	6	20.33	20.00	0	3,909	0.00%
2023/09/20	11	20.48	11	20.75	20.45	0	3,869	0.00%
2023/09/18	0	0.00	2	20.65	20.55	-2	3,597	-0.06%
2023/09/15	17	20.53	15	20.75	20.55	2	3,512	0.06%
2023/08/28	22	19.15	22	19.34	19.15	0	3,217	0.00%
2023/08/25	11	19.66	11	19.56	19.65	0	3,188	0.00%
2023/08/24	22	19.71	22	19.79	19.70	0	3,164	0.00%
2023/08/23	31	20.27	28	20.40	20.25	3	3,126	0.10%
2023/08/22	20	20.39	21	20.10	20.45	-1	3,054	-0.03%
2023/08/21	82	20.17	153	20.56	20.10	-71	2,924	-2.43%	大賣/
2023/08/18	14.9	20.37	0	20.40	20.40	14.9	2,443	0.61%
2023/08/15	1	18.15	5	18.14	18.15	-4	2,295	-0.17%
2023/08/14	22.7	17.56	22	17.75	17.55	0.7	2,277	0.03%
2023/08/08	4	19.10	0	0.00	19.00	4	2,113	0.19%
2023/08/07	4	19.15	6	19.65	19.25	-2	2,122	-0.09%
2023/08/04	1	19.50	7	19.59	19.55	-6	2,153	-0.28%
2023/08/01	13	19.73	10	19.75	19.75	3	2,201	0.14%
2023/07/31	20	19.54	16	19.67	19.55	4	2,185	0.18%
2023/07/28	16.1	20.07	12	20.18	20.00	4.1	2,149	0.19%
2023/07/27	0	0.00	4	19.50	19.70	-4	2,062	-0.19%
2023/07/25	5	18.90	5	18.89	18.90	0	2,016	0.00%
2023/07/24	16	19.03	15	19.19	19.00	1	2,014	0.05%
2023/07/20	26	20.14	0	0.00	20.15	26	1,999	1.30%
2023/07/14	0	0.00	3	21.90	22.30	-3	1,989	-0.15%
2023/07/13	2	22.00	0	0.00	21.70	2	2,005	0.10%
2023/07/12	2	22.45	0	0.00	22.30	2	2,005	0.10%
2023/07/11	20	22.85	0	0.00	22.85	20	2,001	1.00%
2023/07/10	1	23.10	0	0.00	22.75	1	2,026	0.05%
2023/07/06	20	23.25	0	0.00	23.30	20	2,072	0.97%
2023/07/04	1	23.50	1	23.90	23.55	0	2,185	0.00%
2023/06/30	0.1	22.90	0	0.00	22.90	0.1	2,191	0.01%
2023/06/29	0	0.00	3	22.55	22.55	-3	2,179	-0.14%
2023/06/21	1	23.10	0	0.00	23.10	1	2,359	0.04%
2023/06/19	2	23.50	0	0.00	23.35	2	2,520	0.08%
2023/06/16	0.3	23.85	2	23.85	23.75	-1.7	2,554	-0.07%
2023/06/08	0	0.00	2	23.75	23.55	-2	3,264	-0.06%
2023/06/06	20	23.15	7	23.17	23.15	13	3,690	0.35%
2023/06/05	25	23.03	13	23.08	23.00	12	3,938	0.30%
2023/06/01	2	22.50	0	0.00	22.50	2	4,484	0.04%
2023/05/31	3	22.95	0	0.00	22.90	3	5,086	0.06%
2023/05/29	15	23.12	13	23.17	23.10	2	6,939	0.03%
2023/05/23	1	23.90	0	0.00	23.85	1	8,694	0.01%
2023/05/17	2	23.75	2	23.95	23.75	0	8,721	0.00%
2023/05/16	2	23.75	0	0.00	23.75	2	8,744	0.02%
2023/05/12	8	23.71	8	23.40	23.75	0	8,843	0.00%
2023/05/11	11	23.61	11	23.67	23.65	0	8,862	0.00%
2023/05/10	0	0.00	1	23.95	24.10	-1	8,858	-0.01%
2023/05/09	6	23.38	4	23.39	23.30	2	8,828	0.02%
2023/05/08	1	23.65	0	0.00	23.40	1	8,844	0.01%
2023/04/27	0	0.00	3	24.67	24.60	-3	9,137	-0.03%
2023/04/26	1	24.30	0	0.00	24.40	1	9,140	0.01%
2023/04/25	0	0.00	40	24.80	24.55	-40	9,128	-0.44%
2023/04/24	4	25.30	2.2	25.34	25.25	1.8	9,120	0.02%
2023/04/21	0	0.00	50	25.52	25.50	-50	9,128	-0.55%
2023/04/20	5	26.39	5	26.37	26.30	0	9,116	0.00%
2023/04/19	14	26.35	14	26.56	26.35	0	9,142	0.00%
2023/04/18	14	26.75	15.1	27.29	26.75	-1.1	9,138	-0.01%
2023/04/17	4	27.28	11	27.26	27.30	-7	9,142	-0.08%
2023/04/13	3	26.88	2	26.90	26.85	1	9,191	0.01%
2023/04/12	10	26.96	8	26.92	26.95	2	9,219	0.02%
2023/04/11	11	27.18	0	0.00	27.05	11	9,229	0.12%
2023/04/10	28	27.10	28	27.40	27.10	0	9,280	0.00%
2023/04/07	2	27.15	11	27.20	27.25	-9	9,327	-0.10%
2023/03/29	5	26.36	5	26.33	26.30	0	10,589	0.00%
2023/03/28	7	26.54	6	26.58	26.45	1	10,780	0.01%
2023/03/23	28	26.23	5	26.25	26.20	23	11,589	0.20%
2023/03/22	3	27.17	1	27.30	27.10	2	11,652	0.02%
2023/03/21	2	27.25	0	0.00	27.35	2	11,700	0.02%
2023/03/20	7	27.44	0	0.00	27.10	7	11,728	0.06%
2023/03/17	2	27.50	0	0.00	27.45	2	11,858	0.02%
2023/03/16	30	27.36	30	27.62	27.20	0	11,863	0.00%
2023/03/15	53	28.38	22	28.33	28.10	31	11,814	0.26%
2023/03/14	3	28.55	3	28.30	28.55	0	11,682	0.00%
2023/03/13	53	28.65	7	28.49	28.85	46	11,698	0.39%
2023/03/10	20	28.69	19	28.95	28.65	1	11,695	0.01%
2023/03/09	12	29.55	10	29.42	29.45	2	11,772	0.02%
2023/03/08	59	29.23	49	29.63	29.20	10	11,774	0.08%
2023/03/07	4	30.13	205	30.07	30.15	-201	11,672	-1.72%	大賣/鉅額交易
2023/03/06	365	30.42	328	29.96	30.50	37	11,831	0.31%	大買/大賣/
2023/03/03	402	30.40	215	29.75	30.80	187	11,762	1.59%	大買/大賣/鉅額交易
2023/03/02	184	29.76	320	29.73	29.70	-136	11,512	-1.18%	大買/大賣/鉅額交易
2023/03/01	379	28.53	327	29.46	28.40	52	10,692	0.49%	大買/大賣/
2023/02/24	390	27.77	252.2	27.51	28.60	137.8	9,782	1.41%	大買/大賣/鉅額交易
2023/02/23	67.2	26.32	67.5	26.00	26.10	-0.3	8,677	0.00%
2023/02/22	5	24.68	10	24.64	24.60	-5	8,298	-0.06%
2023/02/21	2	24.00	2	24.00	24.35	0	8,256	0.00%
2023/02/20	0	0.00	1	23.95	23.95	-1	8,417	-0.01%
2023/02/17	1	23.75	0	0.00	23.70	1	8,808	0.01%
2023/02/14	6	23.61	4	23.51	23.55	2	9,274	0.02%
2023/02/13	16	23.38	15	23.61	23.35	1	9,331	0.01%
2023/02/07	1	24.80	0	0.00	24.70	1	9,825	0.01%
2023/02/06	16	24.85	15	24.80	24.85	1	9,893	0.01%
2023/02/03	20	25.31	69.7	25.44	25.25	-49.7	9,994	-0.50%
2023/02/02	10	25.19	10	25.09	25.20	0	9,867	0.00%
2023/02/01	3	25.28	2.1	25.19	25.05	0.9	9,828	0.01%
2023/01/13	0	0.00	1	24.00	24.00	-1	9,736	-0.01%
2023/01/06	3	24.20	4	24.13	24.20	-1	9,808	-0.01%
2023/01/05	0	0.00	1	24.30	24.30	-1	9,838	-0.01%
2023/01/04	2	24.60	0	0.00	24.35	2	9,848	0.02%
2022/12/30	3	25.18	3	25.25	25.10	0	9,835	0.00%
2022/12/29	2	25.05	1	24.95	25.05	1	9,871	0.01%
2022/12/28	11	25.14	10	25.03	25.05	1	9,954	0.01%
2022/12/27	8	25.45	19	25.61	25.45	-11	9,993	-0.11%
2022/12/26	35	25.59	30	25.58	25.60	5	9,946	0.05%
2022/12/23	18	26.43	16	26.30	26.45	2	9,782	0.02%
2022/12/22	61	26.83	76.5	27.56	26.65	-15.5	9,662	-0.16%
2022/12/21	6	26.15	10	26.16	26.25	-4	8,896	-0.04%
2022/12/20	6	25.85	5	26.24	25.45	1	8,722	0.01%
2022/12/19	109	25.37	106	26.09	25.35	3	8,595	0.03%	大買/大賣/
2022/12/16	75	26.65	88	26.31	26.25	-13	8,458	-0.15%
2022/12/15	37	25.77	39	25.66	25.65	-2	8,039	-0.02%
2022/12/14	17	24.69	56	24.66	24.70	-39	8,006	-0.49%
2022/12/13	3	25.73	3	25.85	25.60	0	7,850	0.00%
2022/12/12	18	25.45	17	25.51	25.45	1	7,823	0.01%
2022/12/09	18	25.73	19.5	25.72	26.00	-1.5	7,872	-0.02%
2022/12/08	7	25.04	6	24.88	25.05	1	7,941	0.01%
2022/12/07	22	25.24	10	25.08	25.10	12	7,959	0.15%
2022/12/06	39	25.24	30	25.29	25.15	9	7,863	0.11%
2022/12/05	52	25.74	20	25.60	25.60	32	7,800	0.41%
2022/12/02	78.6	25.80	77	25.87	25.80	1.6	7,704	0.02%
2022/12/01	17	26.19	18	26.31	26.15	-1	7,618	-0.01%
2022/11/30	25	25.10	25	25.11	25.10	0	7,320	0.00%
2022/11/29	14	25.28	16	25.26	25.25	-2	7,262	-0.03%
2022/11/28	79	24.81	78	25.19	24.80	1	7,178	0.01%
2022/11/25	49	25.17	55	24.88	24.80	-6	6,882	-0.09%
2022/11/24	48	24.13	53	24.07	23.95	-5	6,605	-0.08%
2022/11/23	1	23.75	2	23.70	23.65	-1	6,241	-0.02%
2022/11/22	14	23.27	8	23.48	23.15	6	6,260	0.10%
2022/11/21	21	23.55	16	23.78	23.55	5	6,216	0.08%
2022/11/18	18	24.20	18	24.90	24.20	0	6,163	0.00%
2022/11/17	7	25.09	8	25.15	25.00	-1	6,069	-0.02%
2022/11/16	26	25.06	28	24.89	24.95	-2	6,012	-0.03%
2022/11/15	81	24.98	76	25.05	24.95	5	5,867	0.09%
2022/11/14	42	24.13	47	24.27	24.50	-5	5,499	-0.09%
2022/11/11	2	23.00	612	23.57	22.90	-610	5,274	-11.56%	大賣/鉅額交易
2022/11/10	7	23.00	7	23.17	23.00	0	5,219	0.00%
2022/11/09	40	23.39	58	23.28	23.35	-18	5,225	-0.34%
2022/11/08	257	23.97	73	23.47	23.20	184	5,211	3.53%	大買/鉅額交易
2022/11/07	497	23.43	68	23.01	23.50	429	5,072	8.46%	大買/鉅額交易
2022/11/04	6	22.22	6	22.16	22.10	0	4,849	0.00%
2022/11/03	7	21.61	8	21.61	21.60	-1	4,732	-0.02%
2022/11/01	4	22.05	0	0.00	22.00	4	4,681	0.09%
2022/10/27	0	0.00	5	23.95	24.25	-5	4,627	-0.11%
2022/10/26	0	0.00	1	24.10	23.90	-1	4,657	-0.02%
2022/10/25	3	24.48	0	0.00	24.35	3	4,668	0.06%
2022/10/24	0	0.00	4	25.05	24.80	-4	4,708	-0.08%
2022/10/20	2	23.95	1	24.45	24.40	1	4,703	0.02%
2022/10/19	5	25.05	0	0.00	24.85	5	4,701	0.11%
2022/10/18	2	24.75	5	24.91	24.75	-3	4,725	-0.06%
2022/10/17	5	24.21	1	24.35	24.65	4	4,804	0.08%
2022/10/14	7	24.94	3	24.80	25.30	4	4,938	0.08%
2022/10/13	10	24.69	5	25.46	24.10	5	4,966	0.10%
2022/10/12	10	26.16	8	26.66	26.10	2	5,050	0.04%
2022/10/11	4	27.39	3	27.55	27.30	1	5,033	0.02%
2022/10/07	8	28.21	7	28.06	28.20	1	5,016	0.02%
2022/10/06	8	28.20	9	27.45	28.20	-1	5,012	-0.02%
2022/10/05	12	27.79	12	27.79	27.80	0	4,976	0.00%
2022/10/04	8	26.88	15	26.30	27.05	-7	4,909	-0.14%
2022/10/03	1	24.85	4	25.11	25.10	-3	4,834	-0.06%
2022/09/30	0	0.00	10	23.75	24.45	-10	4,871	-0.21%
2022/09/29	3	24.60	3	24.45	24.40	0	4,901	0.00%
2022/09/28	18	24.45	6	25.69	24.10	12	4,936	0.24%
2022/09/27	22	26.55	20	26.64	26.55	2	4,900	0.04%
2022/09/26	10	27.51	1	27.65	26.60	9	4,929	0.18%
2022/09/23	16	28.67	30	28.78	28.65	-14	4,933	-0.28%
2022/09/22	42	28.19	42	28.17	28.15	0	4,893	0.00%
2022/09/21	6	28.27	6	28.68	28.30	0	4,823	0.00%
2022/09/20	2	27.55	2	27.55	27.40	0	4,735	0.00%
2022/09/19	46	27.46	40	27.88	27.40	6	4,889	0.12%
2022/09/16	19	28.61	23	28.74	29.00	-4	4,918	-0.08%
2022/09/15	28	28.35	31	28.04	28.40	-3	4,890	-0.06%
2022/09/14	3	27.05	8	27.10	27.15	-5	4,792	-0.10%
2022/09/13	14	26.72	10	26.81	26.70	4	4,781	0.08%
2022/09/12	12	27.10	4	27.31	27.05	8	4,898	0.16%
2022/09/08	6	26.58	1	26.45	26.45	5	4,919	0.10%
2022/09/07	28	26.85	25	26.49	26.90	3	4,965	0.06%
2022/09/06	9	27.04	18	27.12	27.15	-9	4,974	-0.18%
2022/09/05	20	26.15	11	26.51	26.10	9	4,966	0.18%
2022/09/02	14	26.28	1	26.20	26.20	13	5,028	0.26%
2022/09/01	4	27.58	1	27.50	27.35	3	5,040	0.06%
2022/08/31	16	27.93	3	28.22	28.25	13	5,093	0.26%
2022/08/30	14	28.46	0	0.00	28.40	14	5,074	0.28%
2022/08/29	3	28.60	1	28.30	28.30	2	5,086	0.04%
2022/08/26	2	30.55	4	30.45	30.40	-2	5,111	-0.04%
2022/08/25	4	30.40	0	0.00	30.45	4	5,122	0.08%
2022/08/24	12	30.64	0	0.00	30.25	12	5,203	0.23%
2022/08/23	2	30.50	0	0.00	30.50	2	5,313	0.04%
2022/08/22	14	31.25	1	30.95	30.70	13	5,367	0.24%
2022/08/19	5	32.17	7	31.89	31.85	-2	5,425	-0.04%
2022/08/17	6	31.76	6	32.04	31.90	0	5,699	0.00%
2022/08/16	2	31.40	0	0.00	31.15	2	5,937	0.03%
2022/08/15	0	0.00	9	31.90	32.10	-9	6,298	-0.14%
2022/08/12	0	0.00	7	31.76	32.15	-7	6,355	-0.11%
2022/08/11	2	31.53	0	0.00	31.30	2	6,388	0.03%
2022/08/10	1	31.15	2	31.45	31.25	-1	6,427	-0.02%
2022/08/09	1	31.00	3	30.98	31.05	-2	6,501	-0.03%
2022/08/08	0	0.00	3	30.70	30.50	-3	6,615	-0.05%
2022/08/05	3	30.22	1	30.50	30.50	2	6,694	0.03%
2022/08/04	1	29.70	3	29.15	29.85	-2	6,843	-0.03%
2022/08/03	2	30.13	0	0.00	30.05	2	6,942	0.03%
2022/08/02	0	0.00	3	30.80	30.70	-3	7,204	-0.04%
2022/08/01	0	0.00	1	31.85	31.90	-1	7,446	-0.01%
2022/07/29	7	31.71	6	31.94	31.55	1	7,651	0.01%
2022/07/28	1	31.40	0	0.00	31.40	1	7,832	0.01%
2022/07/27	2	31.35	3	31.72	31.75	-1	8,157	-0.01%
2022/07/26	3	31.25	2	31.58	31.25	1	8,303	0.01%
2022/07/25	2	31.63	1	31.70	31.70	1	8,565	0.01%
2022/07/22	2.1	32.38	3	32.73	32.40	-0.9	8,659	-0.01%
2022/07/21	27.2	32.58	25	32.36	32.25	2.2	8,824	0.02%
2022/07/20	6	31.60	1	31.40	31.05	5	8,884	0.06%
2022/07/19	1	33.25	12	33.28	33.30	-11	9,059	-0.12%
2022/07/18	1	31.95	0	0.00	31.95	1	9,250	0.01%
2022/07/15	9	31.48	1	31.50	31.40	8	10,030	0.08%
2022/07/14	1	32.30	244	31.92	32.15	-243	11,848	-2.05%	大賣/鉅額交易
2022/07/13	2	31.85	4	31.63	31.65	-2	12,520	-0.02%
2022/07/12	3	30.40	0	0.00	30.40	3	12,663	0.02%
2022/07/11	1	32.60	1	32.50	32.45	0	13,093	0.00%
2022/07/08	4	32.73	6	32.92	32.75	-2	13,146	-0.02%
2022/07/06	3	31.35	2	32.00	31.10	1	13,094	0.01%
2022/07/05	1	31.85	8	31.14	31.55	-7	13,081	-0.05%
2022/07/04	3	29.93	3	30.40	30.20	0	13,091	0.00%
2022/07/01	4	29.41	0	0.00	29.30	4	13,082	0.03%
2022/06/30	2	31.55	0	0.00	31.45	2	13,010	0.02%
2022/06/29	1	32.75	0	0.00	32.75	1	12,971	0.01%
2022/06/28	7	33.74	1	33.60	33.80	6	12,960	0.05%
2022/06/27	1.2	34.68	4	34.49	34.65	-2.8	12,946	-0.02%
2022/06/24	2	32.60	1	33.20	32.30	1	12,844	0.01%
2022/06/23	2	33.05	2	32.33	31.90	0	12,823	0.00%
2022/06/22	19	33.08	17	33.16	33.00	2	12,847	0.02%
2022/06/21	1	34.80	0	0.00	34.80	1	12,780	0.01%
2022/06/20	9	35.63	138	34.08	34.00	-129	12,761	-1.01%	大賣/鉅額交易
2022/06/17	8	37.53	0	0.00	37.65	8	12,687	0.06%
2022/06/16	5	38.04	20	37.85	37.50	-15	12,707	-0.12%
2022/06/15	0	0.00	0.3	39.80	39.50	-0.3	12,767	0.00%
2022/06/14	6	39.69	0	0.00	39.60	6	12,968	0.05%
2022/06/13	8	40.48	0	0.00	40.05	8	13,235	0.06%
2022/06/10	2	42.33	0	0.00	42.30	2	13,667	0.01%
2022/06/09	3	43.13	1	43.15	43.10	2	14,312	0.01%
2022/06/08	1	44.55	0	0.00	44.35	1	15,286	0.01%
2022/06/07	1	44.40	1	44.70	44.60	0	16,911	0.00%
2022/06/06	18.1	45.62	16	45.23	44.50	2.1	17,329	0.01%
2022/06/01	1.1	44.91	0	0.00	44.95	1.1	17,605	0.01%
2022/05/31	3	44.85	0	0.00	44.55	3	17,930	0.02%
2022/05/30	26	44.87	5	45.35	44.85	21	18,006	0.12%
2022/05/27	5	45.25	0	0.00	45.10	5	18,173	0.03%
2022/05/26	12	45.25	15	45.62	45.15	-3	18,374	-0.02%
2022/05/25	28	45.40	18	46.14	45.00	10	19,013	0.05%
2022/05/24	30	45.69	45.1	45.66	45.10	-15.1	19,477	-0.08%
2022/05/23	7.3	44.90	10	45.27	44.75	-2.7	19,728	-0.01%
2022/05/19	2	42.28	2	42.40	43.00	0	20,738	0.00%
2022/05/17	0	0.00	1	43.35	42.75	-1	21,280	0.00%
2022/05/13	8	43.56	6	43.69	43.35	2	21,195	0.01%
2022/05/12	6	42.95	6	44.08	42.75	0	21,177	0.00%
2022/05/11	46	44.43	40	44.65	44.80	6	21,046	0.03%
2022/05/10	2.2	45.82	2	45.55	45.20	0.2	21,060	0.00%
2022/05/09	18	45.19	3	45.35	44.40	15	20,835	0.07%
2022/05/06	146	46.35	21	45.35	46.25	125	20,764	0.60%	大買/鉅額交易
2022/05/05	1	45.80	3	45.98	46.25	-2	20,663	-0.01%
2022/05/04	10	46.55	24	45.34	45.30	-14	20,480	-0.07%
2022/05/03	8	43.59	2	43.95	44.05	6	20,208	0.03%
2022/04/29	6	44.46	8	44.78	44.50	-2	20,137	-0.01%
2022/04/28	8	42.53	3	42.45	42.45	5	19,944	0.03%
2022/04/27	52	43.44	10	42.98	43.15	42	19,857	0.21%
2022/04/26	5	44.77	1	44.05	43.40	4	19,656	0.02%
2022/04/25	1	45.10	302	45.15	45.25	-301	19,467	-1.55%	大賣/鉅額交易
2022/04/22	43	49.20	33	48.97	48.70	10	19,228	0.05%
2022/04/21	356	50.14	63	49.06	49.00	293	18,969	1.54%	大買/鉅額交易
2022/04/20	93	49.63	70	49.91	48.25	23	18,197	0.13%
2022/04/19	4	47.70	15.5	47.10	47.25	-11.5	16,420	-0.07%
2022/04/18	23.2	45.84	2.4	45.99	45.40	20.8	15,772	0.13%
2022/04/15	3.1	44.76	20.1	45.35	45.60	-17	15,688	-0.11%
2022/04/14	1.3	44.42	11	44.50	44.10	-9.7	15,270	-0.06%
2022/04/13	0	0.00	10	43.73	43.55	-10	15,274	-0.07%
2022/04/11	5	42.90	5	43.50	42.65	0	15,414	0.00%
2022/04/08	0	0.00	2	42.30	42.90	-2	15,461	-0.01%
2022/04/07	2	41.30	2	42.90	41.00	0	15,455	0.00%
2022/04/06	20	42.93	0	0.00	42.80	20	15,481	0.13%
2022/04/01	3	43.33	2	43.38	43.60	1	15,596	0.01%
2022/03/31	10	43.75	0	0.00	43.45	10	15,620	0.06%
2022/03/29	17	44.18	5	44.09	44.10	12	15,639	0.08%
2022/03/24	12	44.73	2	44.50	44.45	10	15,869	0.06%
2022/03/23	2	45.10	7	45.13	44.90	-5	16,004	-0.03%
2022/03/22	4	45.05	2	44.90	44.90	2	16,094	0.01%
2022/03/21	4	45.23	2	45.05	45.40	2	16,239	0.01%
2022/03/18	23	44.87	20	45.04	45.00	3	16,282	0.02%
2022/03/17	21	45.29	8	45.56	45.80	13	16,302	0.08%
2022/03/16	38	45.05	41	45.06	44.45	-3	16,384	-0.02%
2022/03/15	18	46.92	10	45.75	45.20	8	16,604	0.05%
2022/03/14	37	48.45	48	48.61	47.80	-11	16,799	-0.07%
2022/03/11	190	47.87	165	47.62	48.15	25	16,313	0.15%	大買/大賣/
2022/03/10	149	47.23	149	47.34	47.10	0	15,460	0.00%	大買/大賣/
2022/03/09	20	42.75	21	42.72	45.10	-1	14,030	-0.01%
2022/03/08	4	43.43	0	0.00	41.00	4	14,081	0.03%
2022/03/04	5	45.33	1	45.75	45.25	4	13,893	0.03%
2022/03/03	4	45.08	0	0.00	44.95	4	13,591	0.03%
2022/03/02	10	45.70	10	45.55	44.50	0	13,513	0.00%
2022/03/01	26	44.76	51.4	44.53	44.80	-25.4	13,411	-0.19%
2022/02/25	55	46.10	55	45.79	44.50	0	13,260	0.00%
2022/02/24	28.3	44.40	4	44.20	43.95	24.3	12,558	0.19%
2022/02/23	3.3	44.41	14	44.16	44.10	-10.7	11,928	-0.09%
2022/02/22	4	42.36	2	42.60	41.95	2	11,487	0.02%
2022/02/21	44.2	46.22	49	46.29	43.80	-4.8	11,259	-0.04%
2022/02/18	22.1	42.68	24	42.61	44.30	-1.9	10,238	-0.02%
2022/02/17	3	40.68	3	40.65	40.30	0	9,889	0.00%
2022/02/16	2	40.40	3	40.33	41.00	-1	9,903	-0.01%
2022/02/14	3	39.30	1.3	38.97	38.95	1.7	10,035	0.02%
2022/02/11	3	40.25	5	39.91	39.90	-2	10,082	-0.02%
2022/02/10	4	40.16	6	40.00	40.45	-2	10,322	-0.02%
2022/02/09	6	39.22	6	38.97	39.20	0	10,424	0.00%
2022/02/08	18	39.08	17	38.91	38.95	1	10,534	0.01%
2022/02/07	0	0.00	2	37.08	39.05	-2	10,725	-0.02%
2022/01/26	5	35.62	7	35.73	35.60	-2	11,122	-0.02%
2022/01/25	2	35.40	2	35.75	35.30	0	11,231	0.00%
2022/01/24	2.1	35.78	0	0.00	37.05	2.1	11,282	0.02%
2022/01/21	0	0.00	7	37.75	36.70	-7	11,408	-0.06%
2022/01/20	4.1	38.41	1	38.35	38.50	3.1	11,467	0.03%
2022/01/19	3	38.97	0	0.00	38.45	3	11,563	0.03%
2022/01/18	2	39.65	0	0.00	39.65	2	11,669	0.02%
2022/01/13	2	40.98	1	40.50	40.50	1	12,124	0.01%
2022/01/11	3	40.93	0	0.00	40.95	3	12,517	0.02%
2022/01/10	4	40.95	0	0.00	40.90	4	12,993	0.03%
2022/01/07	4	42.05	3	42.30	41.90	1	13,083	0.01%
2022/01/06	16	43.63	7	43.36	43.00	9	13,411	0.07%
2022/01/05	0.1	44.00	0.5	43.85	43.70	-0.4	13,643	0.00%
2022/01/04	6	44.50	1	44.65	44.65	5	13,686	0.04%
2022/01/03	1	44.00	0.1	44.00	44.20	0.9	14,030	0.01%
2021/12/29	0	0.00	0.1	46.15	45.40	-0.1	14,770	0.00%
2021/12/28	0	0.00	0.5	47.00	45.90	-0.5	15,060	0.00%
2021/12/27	1	46.55	2.6	46.19	46.10	-1.6	15,409	-0.01%
2021/12/24	0	0.00	1	46.85	46.60	-1	15,659	-0.01%
2021/12/23	2	47.83	0	0.00	46.85	2	16,080	0.01%
2021/12/22	4	47.96	1	47.60	47.60	3	16,309	0.02%
2021/12/21	6	46.99	7	47.82	48.30	-1	16,421	-0.01%
2021/12/20	0	0.00	2	46.70	46.70	-2	16,321	-0.01%
2021/12/17	3	47.60	2	47.25	46.45	1	16,507	0.01%
2021/12/16	10	47.20	11	47.59	46.40	-1	16,710	-0.01%
2021/12/15	1	47.05	1.1	46.10	46.75	-0.1	16,713	0.00%
2021/12/14	4	45.83	2.1	45.97	44.70	1.9	16,837	0.01%
2021/12/13	10.2	47.34	6	47.72	47.00	4.2	17,025	0.02%
2021/12/10	8	48.64	103	48.03	48.15	-95	17,372	-0.55%	大賣/
2021/12/09	123	51.39	17.4	51.52	51.00	105.6	17,736	0.60%	大買/鉅額交易
2021/12/08	4	50.15	13.1	49.78	50.20	-9.1	17,981	-0.05%
2021/12/07	5.2	44.36	5.5	44.55	45.80	-0.3	17,768	0.00%
2021/12/06	6	43.73	9	44.19	43.80	-3	18,102	-0.02%
2021/12/03	12	43.85	15.5	43.45	43.25	-3.5	18,761	-0.02%
2021/12/02	6	42.96	8	44.29	44.05	-2	19,708	-0.01%
2021/12/01	5	42.61	0	0.00	42.45	5	19,899	0.03%
2021/11/30	5.1	42.36	5	42.40	42.70	0.1	20,658	0.00%
2021/11/29	5	41.29	1	40.75	40.75	4	21,644	0.02%
2021/11/26	2	41.90	15	41.47	41.20	-13	22,686	-0.06%
2021/11/25	8.1	43.56	0	0.00	42.85	8.1	23,768	0.03%
2021/11/24	5.2	43.21	5	43.15	43.60	0.2	25,368	0.00%
2021/11/23	0	0.00	1	42.50	42.50	-1	25,959	0.00%
2021/11/19	2	43.23	1	43.95	42.40	1	28,767	0.00%
2021/11/18	1	43.30	2	43.00	43.00	-1	30,998	0.00%
2021/11/16	7	44.26	6	44.27	44.20	1	32,589	0.00%
2021/11/15	11	42.45	0	0.00	42.70	11	34,574	0.03%
2021/11/12	1	42.90	1	42.35	42.55	0	35,327	0.00%
2021/11/11	3	43.50	0.3	43.35	41.50	2.7	35,478	0.01%
2021/11/10	2	43.68	0	0.00	43.35	2	35,594	0.01%
2021/11/09	7	44.71	7	44.37	43.90	0	35,942	0.00%
2021/11/08	1	43.90	2	44.18	44.30	-1	35,955	0.00%
2021/11/05	3	42.87	22	43.09	43.30	-19	36,121	-0.05%
2021/11/04	3	43.47	2.2	43.80	42.90	0.8	36,514	0.00%
2021/11/03	37.3	43.93	34	43.94	43.45	3.3	37,824	0.01%
2021/11/02	22	41.45	2	41.15	41.10	20	38,083	0.05%
2021/10/28	0.2	40.75	0	0.00	40.20	0.2	38,417	0.00%
2021/10/26	9	41.60	10	41.77	42.00	-1	39,488	0.00%
2021/10/25	4	41.76	2	42.35	42.00	2	40,330	0.00%
2021/10/22	0	0.00	1	40.90	41.10	-1	40,941	0.00%
2021/10/21	3	43.70	2	43.60	43.30	1	41,212	0.00%
2021/10/20	2	43.65	2	43.30	43.20	0	41,449	0.00%
2021/10/19	2	45.28	2	44.93	44.10	0	41,844	0.00%
2021/10/18	30	44.97	33	44.47	45.65	-3	42,166	-0.01%
2021/10/15	1	44.30	0	0.00	44.30	1	42,403	0.00%
2021/10/14	0	0.00	20	44.10	44.20	-20	42,793	-0.05%
2021/10/13	9	45.41	3	44.33	43.50	6	42,883	0.01%
2021/10/12	1	47.80	0	46.00	45.90	1	44,043	0.00%
2021/10/08	20	48.75	21	48.73	48.70	-1	44,735	0.00%
2021/10/07	11	48.73	10	48.84	48.50	1	45,111	0.00%
2021/10/04	2	50.60	2	51.25	47.00	0	46,100	0.00%
2021/10/01	1	57.30	0	0.00	53.00	1	47,629	0.00%
2021/09/30	1	56.80	23	55.39	58.40	-22	49,158	-0.04%
2021/09/29	42	56.82	20	55.50	54.70	22	48,845	0.05%
2021/09/28	1	54.80	0	0.00	55.50	1	48,637	0.00%
2021/09/27	13	58.82	22.1	58.67	58.20	-9.1	48,523	-0.02%
2021/09/24	11	58.62	10	59.50	58.60	1	48,505	0.00%
2021/09/23	8	58.39	0	0.00	58.10	8	48,309	0.02%
2021/09/22	1	56.70	3	57.70	57.70	-2	48,010	0.00%
2021/09/17	3	57.70	2	58.10	58.00	1	47,987	0.00%
2021/09/16	10	58.33	9	58.17	57.30	1	47,791	0.00%
2021/09/15	4	59.28	12	59.75	59.20	-8	47,790	-0.02%
2021/09/14	16	61.49	7.1	63.44	59.10	8.9	47,320	0.02%
2021/09/13	20	62.07	25	61.95	61.50	-5	47,114	-0.01%
2021/09/10	20	60.32	9	60.38	59.80	11	46,563	0.02%
2021/09/09	12	59.12	10	59.82	59.90	2	46,502	0.00%
2021/09/08	3	57.93	32	58.30	60.30	-29	48,879	-0.06%
2021/09/07	24.1	59.26	25	59.46	57.60	-1	50,797	0.00%
2021/09/06	1	57.04	2	58.90	55.80	-1	52,497	0.00%
2021/09/03	21	62.07	13	61.33	60.70	8	54,167	0.01%
2021/09/02	24	62.68	18	63.01	63.80	6	54,218	0.01%
2021/09/01	19.1	64.61	9	65.09	61.90	10.1	55,198	0.02%
2021/08/31	34.1	67.40	4	67.95	67.70	30.1	54,516	0.06%
2021/08/30	24	68.20	25	66.76	67.00	-1	53,818	0.00%
2021/08/27	15	64.80	8	65.43	64.30	7	52,661	0.01%
2021/08/26	108	67.34	51	66.84	66.60	57	52,777	0.11%	大買/
2021/08/25	27	62.82	26	63.61	65.70	1	52,918	0.00%
2021/08/24	15	63.49	17	63.39	63.80	-2	52,005	0.00%
2021/08/23	2	58.10	32.1	60.50	60.50	-30.1	50,543	-0.06%
2021/08/20	8.1	54.01	9	53.53	55.00	-0.9	51,324	0.00%
2021/08/19	22	54.85	65	54.04	51.70	-43	51,051	-0.08%
2021/08/18	50	50.74	23	51.27	52.40	27	50,007	0.05%
2021/08/17	3	49.85	2	49.30	47.70	1	50,557	0.00%
2021/08/12	7	49.71	7	50.16	50.30	0	51,812	0.00%
2021/08/11	2	48.60	0	49.95	49.10	2	52,430	0.00%
2021/08/10	21	50.54	5	52.20	50.40	16	52,970	0.03%
2021/08/09	22	53.76	30	53.27	52.10	-8	52,740	-0.02%
2021/08/06	6	53.27	25	52.95	54.10	-19	51,535	-0.04%
2021/08/05	26	50.73	18	49.76	49.20	8	51,190	0.02%
2021/08/04	5	51.20	4.1	51.56	50.90	0.9	51,652	0.00%
2021/08/03	13	51.97	5	52.02	51.20	8	53,098	0.02%
2021/08/02	8.1	50.93	6	51.57	51.00	2.1	53,338	0.00%
2021/07/30	25	53.82	18.5	52.69	50.00	6.5	54,107	0.01%
2021/07/29	17.5	51.85	15.5	51.23	54.40	2	53,367	0.00%
2021/07/28	53.5	47.97	52	49.03	49.50	1.5	52,449	0.00%
2021/07/27	51	47.91	52	47.71	46.50	-1	51,673	0.00%
2021/07/26	26	51.12	21	50.73	49.30	5	51,299	0.01%
2021/07/23	27	51.04	38	51.99	53.50	-11	50,976	-0.02%
2021/07/22	9	49.73	6	49.44	49.85	3	50,458	0.01%
2021/07/21	22	53.44	46	56.41	51.70	-24	49,923	-0.05%
2021/07/20	29	56.17	11	53.79	56.40	18	49,293	0.04%
2021/07/19	29	56.19	23	55.77	55.10	6	48,920	0.01%
2021/07/16	25	57.30	8	58.79	55.00	17	48,672	0.03%
2021/07/15	7	52.50	8	54.44	55.90	-1	47,599	0.00%
2021/07/14	10	52.56	24	52.72	50.90	-14	47,513	-0.03%
2021/07/13	3	59.30	4	58.90	54.40	-1	46,883	0.00%
2021/07/12	25	62.71	41.1	61.68	60.40	-16.1	47,094	-0.03%
2021/07/09	25	65.92	51	66.13	62.70	-26	46,827	-0.06%
2021/07/08	48.1	71.78	33	71.91	68.30	15.1	47,679	0.03%
2021/07/07	29	72.83	92.2	69.82	71.10	-63.2	46,134	-0.14%
2021/07/06	0	0.00	8	67.75	69.30	-8	44,771	-0.02%
2021/07/05	3	62.67	1	63.00	63.00	2	45,005	0.00%
2021/07/02	10	66.90	0	0.00	67.50	10	45,037	0.02%
2021/07/01	5	66.40	11	65.95	69.00	-6	45,081	-0.01%
2021/06/30	1	59.00	0	0.00	63.90	1	45,006	0.00%
2021/06/29	3	61.10	6	61.43	59.00	-3	44,970	-0.01%
2021/06/28	0	0.00	1	65.00	62.20	-1	44,934	0.00%
2021/06/25	4	58.35	0	0.00	59.40	4	44,861	0.01%
2021/06/24	3	60.40	87	60.92	60.90	-84	44,838	-0.19%
2021/06/23	0	62.10	0	0.00	62.10	0	44,587	0.00%
2021/06/22	21	68.44	37.7	69.78	68.90	-16.7	44,606	-0.04%
2021/06/21	9	62.53	60.1	61.82	63.80	-51.1	44,233	-0.12%
2021/06/18	44	57.08	4.8	57.76	58.00	39.2	45,082	0.09%
2021/06/17	57	51.26	44.4	50.73	52.80	12.6	45,290	0.03%
2021/06/16	60	46.80	41	47.59	48.05	19	42,907	0.04%
2021/06/15	36.3	41.61	5	43.06	43.70	31.3	40,585	0.08%
2021/06/11	31	39.38	31.1	39.26	39.75	-0.1	37,979	0.00%
2021/06/10	70	34.93	66	36.49	36.15	4	36,106	0.01%
2021/06/09	62	37.60	60	37.51	36.60	2	35,605	0.01%
2021/06/08	0	0.00	4	36.54	36.90	-4	33,536	-0.01%
2021/06/07	2	34.20	1	33.80	33.55	1	33,183	0.00%
2021/06/04	0	0.00	1	35.50	35.45	-1	32,705	0.00%
2021/06/03	5	38.78	6	38.84	38.30	-1	32,180	0.00%
2021/06/02	33	39.49	72	37.92	37.70	-39	31,370	-0.12%
2021/06/01	2	36.23	15	36.49	36.60	-13	29,844	-0.04%
2021/05/31	24	37.26	26	37.18	35.20	-2	29,322	-0.01%
2021/05/28	70	37.29	10.5	36.53	36.25	59.5	28,468	0.21%
2021/05/27	2	36.28	17	36.23	35.55	-15	27,260	-0.06%
2021/05/26	12	35.40	16	35.10	34.70	-4	26,202	-0.02%
2021/05/25	36	35.50	35	33.53	33.00	1	25,070	0.00%
2021/05/24	20	31.68	16	33.25	33.25	4	23,739	0.02%
2021/05/21	27	28.84	32	29.62	30.25	-5	23,232	-0.02%
2021/05/20	15	28.96	10	27.50	27.50	5	22,566	0.02%
2021/05/19	12	28.06	12	28.53	27.90	0	22,070	0.00%
2021/05/18	15	26.32	13	26.95	26.95	2	21,209	0.01%
2021/05/14	2	30.60	0	0.00	27.95	2	19,953	0.01%
2021/05/13	25	31.12	3	31.05	31.05	22	19,467	0.11%
2021/05/12	2	34.45	1	37.20	34.45	1	19,082	0.01%
2021/05/11	107	36.39	76	36.06	38.25	31	18,559	0.17%	大買/
2021/05/10	0	0.00	2.2	35.13	35.55	-2.2	16,953	-0.01%
2021/05/07	4	31.06	4.7	32.13	32.35	-0.7	16,299	0.00%
2021/05/06	3	28.90	0	0.00	29.45	3	15,030	0.02%
2021/04/28	0	0.00	2	28.30	28.30	-2	14,931	-0.01%
2021/04/27	0	0.00	0	28.30	28.85	0	14,965	0.00%
2021/04/23	0	0.00	0	28.10	27.00	0	14,973	0.00%
2021/04/22	0	0.00	15	34.73	30.00	-15	15,665	-0.10%
2021/04/21	0	33.00	20	33.29	33.30	-20	15,530	-0.13%
2021/04/20	7	29.71	16.9	30.00	30.30	-9.9	15,294	-0.06%
2021/04/19	12	27.28	3	27.55	27.55	9	14,488	0.06%
2021/04/16	22	23.85	48	24.17	25.05	-26	14,367	-0.18%
2021/04/15	2	22.80	1	23.30	22.80	1	13,506	0.01%
2021/04/14	23	23.30	13.2	22.87	23.00	9.8	13,125	0.07%
2021/04/12	20	19.83	30	19.80	19.70	-10	10,992	-0.09%
2021/04/09	13	19.07	0	0.00	18.80	13	10,562	0.12%
2021/04/08	4	19.35	30	19.81	19.65	-26	10,215	-0.25%
2021/04/07	8	18.35	0	0.00	19.35	8	10,214	0.08%
2021/04/06	17	18.10	0	0.00	18.10	17	10,228	0.17%
2021/04/01	0	0.00	0.1	17.85	18.00	-0.1	10,401	0.00%
2021/03/31	0	0.00	5	18.25	18.00	-5	10,538	-0.05%
2021/03/30	5	17.65	0	0.00	17.65	5	10,717	0.05%
2021/03/29	0	0.00	1	18.70	18.20	-1	11,215	-0.01%
2021/03/26	1	17.80	0	0.00	17.75	1	11,431	0.01%
2021/03/25	0	0.00	0.6	16.40	16.45	-0.6	11,419	0.00%
2021/03/24	5	17.50	1	17.05	17.15	4	11,581	0.03%
2021/03/23	22	18.95	1.1	18.24	17.55	20.9	11,514	0.18%
2021/03/22	1.1	18.70	95	18.33	18.75	-93.9	10,458	-0.90%
2021/03/19	0	0.00	5	16.40	17.05	-5	9,986	-0.05%
2021/03/18	51	14.95	2	15.50	15.50	49	9,503	0.52%
2021/03/17	0	0.00	6.2	14.06	14.10	-6.2	9,043	-0.07%
2021/03/16	6	13.08	56	13.80	13.85	-50	8,790	-0.57%
2021/03/15	0	0.00	14	12.12	12.75	-14	8,337	-0.17%
2021/03/12	0	0.00	1.8	11.74	11.60	-1.8	8,069	-0.02%
2021/03/11	0	0.00	50	11.90	11.75	-50	8,026	-0.62%
2021/03/08	0	0.00	0.3	12.00	11.65	-0.3	7,835	0.00%
2021/03/05	55	11.50	0.1	11.70	11.45	54.9	7,790	0.70%
2021/03/03	0	0.00	1.6	11.40	11.45	-1.6	7,697	-0.02%
2021/03/02	10	12.00	2.1	12.01	11.30	7.9	7,715	0.10%
2021/02/26	0	0.00	10	11.75	11.70	-10	7,669	-0.13%
2021/02/24	0	0.00	83	11.51	11.65	-83	7,539	-1.10%
2021/02/23	10	11.95	0	0.00	11.90	10	7,470	0.13%
2021/02/22	0	0.00	2.8	11.82	12.10	-2.8	7,259	-0.04%
2021/02/18	0	0.00	9	11.35	11.35	-9	6,852	-0.13%
2021/02/17	0	0.00	11	10.16	10.35	-11	6,787	-0.16%
2021/02/05	1	10.00	0	0.00	9.90	1	6,741	0.01%
2021/02/03	0	0.00	1.3	10.22	9.98	-1.3	6,780	-0.02%
2021/02/02	0	0.00	1	10.35	10.35	-1	7,029	-0.01%
2021/01/29	1	9.96	0	0.00	9.81	1	6,910	0.01%
2021/01/26	11	10.24	0	0.00	10.15	11	7,288	0.15%
2021/01/25	32	10.60	6	10.58	10.75	26	7,238	0.36%
2021/01/22	4	10.34	0	0.00	10.25	4	7,138	0.06%
2021/01/21	1	10.05	0.1	9.81	9.72	0.9	7,113	0.01%
2021/01/19	0	0.00	2	11.55	10.45	-2	6,930	-0.03%
2021/01/18	10	11.15	3	10.92	11.00	7	6,890	0.10%
2021/01/15	40	12.19	0	0.00	11.20	40	6,737	0.59%
2021/01/14	0.1	11.61	0	0.00	12.35	0.1	5,819	0.00%
2021/01/13	5	11.40	0	0.00	11.25	5	5,699	0.09%
2021/01/11	0	0.00	2	12.85	12.85	-2	5,484	-0.04%
2020/12/30	6	12.69	10	12.40	12.70	-4	5,236	-0.08%
2020/12/29	10	14.00	5.1	14.97	13.20	4.9	5,090	0.10%
2020/12/28	2	14.48	26	14.42	14.50	-24	4,900	-0.49%
2020/12/25	1	13.00	30	12.90	13.20	-29	4,643	-0.62%
2020/12/24	0	0.00	32.3	12.77	12.40	-32.3	4,435	-0.73%
2020/12/23	0	0.00	18	11.16	11.95	-18	4,179	-0.43%
2020/12/22	4	10.95	34	10.95	10.90	-30	3,646	-0.82%
2020/12/21	0	0.00	1	9.98	9.98	-1	3,314	-0.03%
2020/12/18	10	8.79	1	8.99	9.08	9	3,239	0.28%
2020/12/17	0	8.35	0	0.00	8.26	0	3,017	0.00%
2020/12/16	0	0.00	3	8.38	8.48	-3	2,959	-0.10%
2020/12/15	0	0.00	10	8.49	8.03	-10	2,864	-0.35%
2020/12/14	10	7.80	11	7.93	7.94	-1	2,668	-0.04%
2020/12/09	0	0.00	1	7.81	7.70	-1	2,571	-0.04%
2020/12/08	13	7.85	1	7.99	7.79	12	2,572	0.47%
2020/11/11	1	7.11	0	0.00	7.18	1	2,779	0.04%
2020/11/10	4	7.65	7	8.01	7.20	-3	2,747	-0.11%
2020/11/09	0	0.00	1	7.45	7.29	-1	2,431	-0.04%
2020/11/06	0	0.00	20	7.24	7.18	-20	2,383	-0.84%
2020/11/05	20	7.24	0	0.00	7.19	20	2,383	0.84%
2020/10/29	1	7.11	1	6.78	7.16	0	1,871	0.00%
2020/10/28	1	7.15	0	0.00	6.99	1	1,802	0.06%
2020/10/26	2	7.38	4	7.30	7.39	-2	1,757	-0.11%
2020/10/23	0	0.00	20	6.85	6.83	-20	1,655	-1.21%
2020/09/25	1	6.70	0	0.00	6.66	1	1,684	0.06%
2020/09/21	1	7.09	0	0.00	7.05	1	1,818	0.05%
2020/09/11	1	7.23	0	0.00	7.23	1	1,823	0.05%
2020/09/07	0	0.00	1	7.63	7.63	-1	1,641	-0.06%
2020/09/01	0	0.00	3	7.44	7.30	-3	1,740	-0.17%
2020/08/31	3	6.90	0	0.00	6.98	3	1,627	0.18%
2020/08/25	0	0.00	4	6.40	6.38	-4	1,533	-0.26%
2020/08/20	4	5.98	0	0.00	6.02	4	1,530	0.26%
2020/08/14	0	0.00	4	6.40	6.40	-4	1,486	-0.27%
2020/08/11	5	6.37	0	0.00	6.32	5	1,502	0.33%
2020/08/10	0	0.00	1	6.25	6.37	-1	1,493	-0.07%
2020/08/05	1	6.01	0	0.00	5.97	1	1,464	0.07%
2020/08/04	4	5.98	0	0.00	5.95	4	1,466	0.27%
2020/07/24	4	6.12	0	0.00	6.12	4	1,504	0.27%
2020/07/20	1	6.20	1.6	6.41	6.43	-0.6	1,496	-0.04%
2020/07/03	7	7.08	9	7.12	6.90	-2	1,429	-0.14%
2020/06/17	2	6.43	0	0.00	6.53	2	1,107	0.18%
2020/06/16	0	0.00	1	6.43	6.31	-1	1,060	-0.09%
2020/06/11	1	6.10	0	0.00	6.13	1	1,049	0.10%
2020/06/09	0	0.00	1	6.45	6.55	-1	984	-0.10%
2020/06/08	0	0.00	4	6.18	6.34	-4	853	-0.47%
2020/06/05	0	0.00	5	5.75	5.77	-5	761	-0.66%
2020/06/03	6	5.20	1	5.20	5.20	5	719	0.70%
2020/05/21	1	5.05	0	0.00	5.06	1	647	0.15%
2020/05/18	5	4.95	0	0.00	4.95	5	615	0.81%
2020/05/15	5	5.19	0	0.00	5.20	5	579	0.86%
2020/04/29	0	0.00	5	5.70	5.70	-5	541	-0.92%
2020/04/27	1	5.27	0	0.00	5.24	1	510	0.20%
2020/04/24	8	5.12	0	0.00	5.14	8	506	1.58%
2020/04/16	0	0.00	20	5.30	5.44	-20	456	-4.38%
2020/04/15	0	0.00	8	5.50	5.51	-8	452	-1.77%
2020/04/10	0	0.00	3	5.04	5.04	-3	408	-0.74%
2020/04/09	8	4.94	8.5	4.93	4.99	-0.5	404	-0.12%
2020/03/20	4	4.67	0	0.00	4.66	4	360	1.11%
2020/03/19	24	4.63	0	0.00	4.63	24	349	6.87%
2020/03/17	4	5.17	0	0.00	5.32	4	329	1.22%
2020/03/16	0	0.00	0	5.51	5.65	0	301	-0.01%
2020/03/13	4	5.96	0	0.00	5.99	4	292	1.37%
2020/02/03	3	7.00	0	0.00	6.81	3	218	1.38%
2020/01/10	0	0.00	2	7.77	7.85	-2	184	-1.08%
2019/12/27	2	8.05	0	0.00	8.03	2	170	1.17%
2019/12/25	0	0.00	3	8.03	8.03	-3	166	-1.80%
2019/11/06	1	8.53	0	0.00	8.53	1	161	0.62%
2019/10/01	0	0.00	8	8.56	8.56	-8	259	-3.08%
2019/09/27	0	0.00	5	8.60	8.58	-5	262	-1.91%
2019/09/12	0	0.00	1	8.80	8.88	-1	285	-0.35%
2019/09/03	4	9.00	0	0.00	8.97	4	280	1.43%
2019/09/02	9	8.94	0	0.00	9.00	9	279	3.23%
2019/08/30	1	8.94	0	0.00	8.90	1	278	0.36%
2019/08/15	3	8.57	0	0.00	8.48	3	294	1.02%
2019/07/30	2	9.28	0	0.00	9.34	2	326	0.61%
2019/07/23	1	9.37	0	0.00	9.46	1	323	0.31%
2019/07/22	0	0.00	3	9.58	9.51	-3	316	-0.95%
2019/07/19	20	9.26	3	9.30	9.30	17	301	5.65%
2019/07/18	0	0.00	1	9.21	9.13	-1	291	-0.34%
2019/07/17	0	0.00	1	9.08	8.95	-1	270	-0.37%
2019/07/16	1	8.80	0	0.00	8.83	1	264	0.38%
2019/07/08	0	0.00	1	9.02	9.01	-1	276	-0.36%
2019/07/05	0	0.00	3	8.92	8.92	-3	272	-1.10%
2019/07/04	0	0.00	1	8.93	8.83	-1	271	-0.37%
2019/07/01	0	0.00	1	8.74	8.69	-1	267	-0.37%
2019/06/21	0	0.00	1	8.60	8.62	-1	299	-0.33%
2019/06/20	0	0.00	1	8.50	8.49	-1	304	-0.33%
2019/06/04	2	8.40	0	0.00	8.45	2	350	0.57%
2019/05/30	0	0.00	3.3	8.48	8.53	-3.3	352	-0.93%
2019/05/23	3	8.30	0	0.00	8.35	3	356	0.84%
2019/05/16	3	8.95	0	0.00	8.99	3	364	0.82%
2019/04/08	0	0.00	13	9.73	9.74	-13	441	-2.94%
2019/04/01	0	0.00	0.3	9.70	9.82	-0.3	483	-0.07%
2019/03/29	1	9.94	0	0.00	9.97	1	469	0.21%
2019/03/27	1	10.20	0	0.00	10.25	1	468	0.21%
2019/03/15	0	0.00	1	10.80	10.90	-1	497	-0.20%
2019/03/13	0	0.00	1	10.65	10.70	-1	536	-0.19%
2019/03/12	2	10.40	0	0.00	10.45	2	521	0.38%
2019/03/04	0.7	10.40	0	0.00	10.45	0.7	560	0.13%
2019/02/25	0	0.00	1	10.60	10.40	-1	566	-0.18%
2019/02/11	3	7.20	0	0.00	7.16	3	542	0.55%
2019/01/25	1	7.38	0	0.00	7.34	1	532	0.19%
2019/01/24	3	7.31	0	0.00	7.34	3	529	0.57%
2019/01/22	0	0.00	10	7.41	7.42	-10	518	-1.93%
2019/01/17	0	0.00	10	7.38	7.40	-10	534	-1.87%
2019/01/10	10	7.41	0	0.00	7.41	10	706	1.42%
2019/01/07	0	0.00	0.2	7.45	7.45	-0.2	781	-0.03%
2019/01/03	0	0.00	3	7.47	7.45	-3	799	-0.38%
2019/01/02	0	0.00	0.8	7.40	7.41	-0.8	799	-0.10%
2018/12/27	0	0.00	2	7.36	7.36	-2	797	-0.25%
2018/12/25	5	7.34	0	0.00	7.40	5	792	0.63%
2018/12/20	0	0.00	3	7.47	7.55	-3	767	-0.39%
2018/12/19	30	7.61	0	0.00	7.58	30	761	3.94%
2018/12/14	1	7.38	0	0.00	7.42	1	702	0.14%
2018/12/13	1	7.50	0	0.00	7.43	1	702	0.14%
2018/11/28	0	0.00	3	7.64	7.66	-3	660	-0.45%
2018/11/27	0	0.00	10	7.25	7.27	-10	621	-1.61%
2018/11/22	0	0.00	5	7.18	7.20	-5	636	-0.79%
2018/11/14	3	7.34	0	0.00	7.30	3	700	0.43%
2018/11/13	2	7.12	0	0.00	7.18	2	702	0.28%
2018/11/12	1	7.20	1	7.20	7.22	0	703	0.00%
2018/11/08	0	0.00	1	7.30	7.29	-1	705	-0.14%
2018/10/29	1	7.20	0	0.00	7.26	1	865	0.12%
2018/10/23	5	7.96	0	0.00	7.86	5	843	0.59%
2018/10/22	10	8.32	1	8.30	8.18	9	823	1.09%
2018/10/19	3	8.25	0	0.00	8.24	3	814	0.37%
2018/10/18	12	8.01	0	0.00	8.42	12	760	1.58%
2018/10/17	3	7.83	0	0.00	7.90	3	714	0.42%
2018/10/16	22	7.90	0	0.00	7.93	22	726	3.03%
2018/10/15	0	0.00	2	7.75	8.00	-2	698	-0.29%
2018/10/11	2	7.20	0	0.00	7.45	2	658	0.30%
2018/10/08	12	7.81	0	0.00	7.81	12	660	1.82%
2018/10/02	6	7.96	0	0.00	7.99	6	667	0.90%
2018/09/11	3	7.87	0	0.00	7.92	3	867	0.35%
2018/08/27	6	8.02	0	0.00	8.03	6	911	0.66%
2018/08/21	0	0.00	1	8.01	8.00	-1	881	-0.11%
2018/08/17	0	0.00	4	7.63	7.63	-4	839	-0.48%
2018/08/09	0	0.00	6	7.89	7.80	-6	853	-0.70%
2018/08/07	36	8.10	0	0.00	8.00	36	820	4.39%
2018/08/06	10	7.73	0	0.00	7.72	10	757	1.32%
2018/08/03	0	0.00	5	7.63	7.58	-5	748	-0.67%
2018/08/02	0	0.00	5	7.61	7.62	-5	750	-0.67%
2018/07/24	0	0.00	3	7.57	7.58	-3	823	-0.36%
2018/07/19	6	7.33	0	0.00	7.33	6	788	0.76%
2018/07/16	10	7.45	0	0.00	7.45	10	785	1.27%
2018/07/11	0	0.00	30	7.20	7.22	-30	764	-3.92%
2018/06/25	0	0.00	20	7.56	7.56	-20	882	-2.27%
2018/06/22	52	7.80	2	7.60	7.48	50	918	5.45%
2018/06/13	0	0.00	0	7.50	7.52	0	1,288	0.00%
2018/06/06	0	0.00	2	7.80	7.65	-2	1,257	-0.16%
2018/05/29	2	7.38	0	0.00	7.42	2	1,170	0.17%
2018/05/28	2	7.39	0	0.00	7.41	2	1,160	0.17%
2018/05/15	1	7.59	0	0.00	7.60	1	1,101	0.09%
2018/05/04	0	0.00	7	7.83	7.83	-7	1,047	-0.67%
2018/04/10	0	0.00	10	7.23	7.39	-10	1,012	-0.99%
2018/04/03	0	0.00	4	7.20	7.17	-4	1,073	-0.37%
2018/04/02	0	0.00	2	7.14	7.20	-2	1,093	-0.18%
2018/03/27	0	0.00	1	7.35	7.39	-1	1,034	-0.10%
2018/03/26	23	7.31	21	7.38	7.40	2	987	0.20%
2018/03/23	7	7.14	104	7.26	7.17	-97	677	-14.32%	大賣/
2018/03/22	5	8.03	10	7.94	7.89	-5	515	-0.97%
2018/03/15	0	0.00	0.1	8.82	8.87	-0.1	454	-0.02%
2018/03/02	2	8.77	0	0.00	8.77	2	559	0.36%
2018/02/23	0	0.00	1	8.85	8.81	-1	559	-0.18%
2018/02/12	0	0.00	3	8.41	8.47	-3	561	-0.53%
2018/02/09	2	8.33	0	0.00	8.41	2	559	0.36%
2018/02/06	2	8.91	14.3	8.70	8.56	-12.3	548	-2.24%
2018/01/25	1	9.29	1	9.36	9.28	0	538	0.00%
2018/01/24	3	9.18	3	9.25	9.20	0	531	0.00%
2018/01/22	1	9.19	0	0.00	9.16	1	530	0.19%
2018/01/12	0	0.00	0.3	9.30	9.32	-0.3	525	-0.06%
2018/01/11	2	9.36	0	0.00	9.34	2	525	0.38%
2018/01/10	1	9.33	0	0.00	9.31	1	522	0.19%
2018/01/09	0	0.00	1	9.51	9.40	-1	516	-0.19%
2018/01/08	0	0.00	2	9.53	9.53	-2	510	-0.39%
2018/01/04	1	9.33	0	0.00	9.30	1	485	0.21%
2018/01/03	6	9.34	0	0.00	9.31	6	477	1.26%
2018/01/02	2.1	9.52	1	9.60	9.54	1.1	454	0.25%