四維航 (5608)-大昌券商分點個股進出

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
22.60
漲跌
▼1.60
漲幅
-6.61%
成交量
23,386張
產業
上市航運類股
724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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/06/11	13	23.27	5	23.57	22.60	8	8,327	0.10%
2024/06/07	12	24.10	21	24.20	24.20	-9	7,965	-0.11%
2024/06/06	71	24.39	58	24.28	24.20	13	7,763	0.17%
2024/06/05	15	23.89	17	23.74	24.15	-2	7,248	-0.03%
2024/06/04	7	22.58	4	22.64	22.45	3	6,881	0.04%
2024/06/03	9	23.09	10	22.93	22.90	-1	6,814	-0.01%
2024/05/31	23	23.68	6	23.74	23.15	17	6,685	0.25%
2024/05/30	32	24.04	13	23.83	23.45	19	6,477	0.29%
2024/05/29	39	24.37	90	24.10	23.60	-51	6,203	-0.82%
2024/05/28	23	23.33	29	23.58	23.65	-6	5,445	-0.11%
2024/05/27	22.3	21.73	7	21.75	21.80	15.3	4,830	0.32%
2024/05/24	5	20.75	0	0.00	20.75	5	4,675	0.11%
2024/05/23	1.2	20.94	2	20.75	20.60	-0.9	4,677	-0.02%
2024/05/22	0	0.00	2	21.15	21.15	-2	4,666	-0.04%
2024/05/21	2.1	20.50	1	20.55	20.55	1.1	4,653	0.02%
2024/05/20	1.3	20.92	1	20.90	20.90	0.3	4,684	0.01%
2024/05/17	9.7	21.40	22.2	21.21	21.30	-12.5	4,658	-0.27%
2024/05/16	5	21.81	19	21.76	21.95	-14	4,568	-0.31%
2024/05/15	14	22.06	26	22.11	21.70	-12	4,428	-0.27%
2024/05/14	51	22.00	31	22.15	22.00	20	4,119	0.49%
2024/05/13	52	21.21	25	21.76	21.35	27	3,602	0.75%
2024/05/10	22	20.43	6	20.45	20.75	16	3,189	0.50%
2024/05/09	1	20.05	13	20.30	20.30	-12	2,889	-0.42%
2024/05/08	5	20.55	23	20.37	19.85	-18	2,730	-0.66%
2024/05/07	3.1	19.85	0	0.00	19.70	3.1	2,422	0.13%
2024/05/03	3	19.55	0	0.00	19.55	3	2,347	0.13%
2024/05/02	1	19.70	0	0.00	19.70	1	2,310	0.04%
2024/04/30	4	20.05	16	20.11	20.10	-12	2,282	-0.53%
2024/04/29	1	19.60	2	19.80	19.55	-1	2,135	-0.05%
2024/04/26	2	19.33	3	19.27	19.35	-1	2,060	-0.05%
2024/04/25	2	18.78	0	0.00	18.60	2	1,981	0.10%
2024/04/24	0	0.00	1	18.95	18.85	-1	1,990	-0.05%
2024/04/22	1	18.70	2	19.10	18.55	-1	2,014	-0.05%
2024/04/19	2	18.85	3	19.07	18.55	-1	1,982	-0.05%
2024/04/18	1.3	18.41	2	18.55	18.40	-0.7	1,890	-0.04%
2024/04/17	1	18.50	0	0.00	18.45	1	1,895	0.05%
2024/04/16	1.1	18.59	0	0.00	18.40	1.1	1,925	0.05%
2024/04/09	5	18.65	0	0.00	18.65	5	2,212	0.23%
2024/04/08	0	18.35	0	0.00	18.45	0	2,280	0.00%
2024/03/28	0	0.00	3	18.40	18.40	-3	2,567	-0.12%
2024/03/25	0	0.00	12	19.05	19.05	-12	2,837	-0.42%
2024/03/22	0	0.00	1	18.90	19.05	-1	2,906	-0.03%
2024/03/20	0	19.10	0	0.00	19.05	0	3,121	0.00%
2024/03/19	2	19.45	0	0.00	19.45	2	3,173	0.06%
2024/03/18	3	19.02	0	0.00	19.20	3	3,222	0.09%
2024/03/14	0	19.40	0	0.00	19.35	0	3,293	0.00%
2024/03/13	2	19.70	2	19.50	19.40	0	3,451	0.00%
2024/03/12	0	0.00	1	19.85	19.85	-1	3,653	-0.03%
2024/03/08	1	19.30	1	19.45	19.45	0	5,408	0.00%
2024/03/07	1	19.55	2	19.50	19.50	-1	5,923	-0.02%
2024/03/06	5	19.79	0	0.00	19.80	5	6,307	0.08%
2024/03/04	0	0.00	2	19.75	19.80	-2	7,003	-0.03%
2024/03/01	6	19.83	0	0.00	20.00	6	7,171	0.08%
2024/02/29	9	19.92	2	20.15	20.10	7	7,190	0.10%
2024/02/23	6	19.75	0	0.00	19.65	6	7,108	0.08%
2024/02/22	0	20.35	1	20.00	20.10	-1	7,088	-0.01%
2024/02/21	12	20.19	2	20.25	20.05	10	7,042	0.14%
2024/02/20	32	19.75	30	19.55	19.70	2	6,968	0.03%
2024/02/19	1	19.30	0	0.00	19.40	1	6,946	0.01%
2024/02/16	0	0.00	3	19.30	19.20	-3	6,943	-0.04%
2024/02/05	1	18.85	30	18.92	18.85	-29	6,951	-0.42%
2024/02/02	0	0.00	5	19.20	19.05	-5	6,947	-0.07%
2024/01/23	9	19.90	9	19.65	19.60	0	6,912	0.00%
2024/01/22	0	0.00	15	19.40	19.45	-15	6,907	-0.22%
2024/01/18	3	19.35	3	19.35	19.35	0	6,893	0.00%
2024/01/17	3	19.28	1	19.10	19.10	2	6,882	0.03%
2024/01/16	7	19.69	2	19.50	19.50	5	6,859	0.07%
2024/01/15	0	20.15	0	0.00	20.00	0	6,851	0.00%
2024/01/12	0	0.00	9	20.00	20.00	-9	6,861	-0.13%
2024/01/11	11	19.81	1	19.95	19.90	10	6,897	0.14%
2024/01/10	1	19.80	10	19.85	19.80	-9	6,925	-0.13%
2024/01/09	2	20.65	17	20.58	20.30	-15	6,893	-0.22%
2024/01/08	2	21.18	1	21.25	21.30	1	6,839	0.01%
2024/01/05	32	21.65	30	21.35	21.70	2	6,793	0.03%
2024/01/04	1	21.55	12	21.53	21.55	-11	6,685	-0.16%
2024/01/03	0	0.00	3	21.07	20.95	-3	6,539	-0.05%
2024/01/02	4	21.03	2	21.28	20.75	2	6,532	0.03%
2023/12/29	0	0.00	1	20.55	20.55	-1	6,453	-0.02%
2023/12/28	4	20.60	8	20.60	20.55	-4	6,461	-0.06%
2023/12/26	1	21.05	3	20.98	20.95	-2	6,427	-0.03%
2023/12/25	37	20.99	30	20.53	20.40	7	6,355	0.11%
2023/12/22	5	21.87	4	21.93	21.90	1	6,274	0.02%
2023/12/21	11	21.90	13	22.19	22.10	-2	6,181	-0.03%
2023/12/20	2	21.35	2	21.45	21.45	0	6,018	0.00%
2023/12/19	3	21.42	10	21.85	21.40	-7	5,989	-0.12%
2023/12/18	9	21.53	2	21.65	21.70	7	5,966	0.12%
2023/12/15	0	0.00	30	21.40	21.25	-30	5,984	-0.50%
2023/12/14	48	21.40	13	21.30	21.10	35	6,033	0.58%
2023/12/13	19	21.77	14	21.88	21.65	5	6,061	0.08%
2023/12/12	9	21.79	6	21.70	21.65	3	6,318	0.05%
2023/12/11	5	22.20	3	21.90	22.00	2	6,362	0.03%
2023/12/08	15	22.10	0	0.00	22.15	15	6,290	0.24%
2023/12/06	23	23.66	57	23.62	23.55	-34	5,917	-0.57%
2023/12/05	140	24.31	119.3	24.03	24.00	20.7	5,593	0.37%	大買/大賣/
2023/12/04	74	22.62	156.5	22.68	23.35	-82.5	4,171	-1.98%	大賣/
2023/12/01	20	21.26	50	21.13	21.25	-30	3,637	-0.82%
2023/11/30	42	20.32	13	20.12	19.95	29	3,249	0.89%
2023/11/29	83	19.82	19	19.82	19.80	64	3,115	2.05%
2023/11/28	0	0.00	73	20.17	20.20	-73	2,523	-2.89%
2023/11/27	41	18.84	44	18.44	18.40	-3	2,339	-0.13%
2023/11/24	0	0.00	1	18.05	18.05	-1	2,319	-0.04%
2023/11/22	1	17.90	0	0.00	17.85	1	2,358	0.04%
2023/11/17	5	18.10	0	0.00	18.00	5	2,569	0.19%
2023/11/16	1	17.95	0	0.00	17.85	1	2,711	0.04%
2023/11/15	0	0.00	20	17.65	17.65	-20	3,188	-0.63%
2023/11/14	0	0.00	6	17.56	17.45	-6	3,318	-0.18%
2023/11/13	20	17.40	0	0.00	17.30	20	3,343	0.60%
2023/11/10	1	17.60	1	17.60	17.60	0	3,337	0.00%
2023/11/08	0	0.00	0	18.00	17.85	0	3,395	0.00%
2023/11/07	20	18.00	5	17.90	17.90	15	3,521	0.43%
2023/11/06	3	18.10	0	0.00	18.20	3	3,529	0.08%
2023/11/03	1	18.15	0	0.00	18.15	1	3,537	0.03%
2023/11/02	0	0.00	1	18.10	18.10	-1	3,540	-0.03%
2023/10/31	21	18.14	5	17.70	17.70	16	3,556	0.45%
2023/10/30	20	18.10	21	18.14	18.15	-1	3,575	-0.03%
2023/10/26	30	18.08	0	0.00	18.05	30	3,629	0.83%
2023/10/25	0	0.00	24	18.25	18.25	-24	3,725	-0.64%
2023/10/24	0	0.00	1	18.25	18.25	-1	3,782	-0.03%
2023/10/23	26	18.25	0	0.00	18.25	26	3,799	0.68%
2023/10/19	2	18.85	1	19.00	18.80	1	3,831	0.03%
2023/10/11	0	0.00	1	19.30	19.10	-1	3,896	-0.03%
2023/10/06	3	19.60	2	19.58	19.60	1	3,913	0.03%
2023/10/05	0	0.00	2	19.20	19.20	-2	3,906	-0.05%
2023/10/04	0	0.00	6	19.10	19.15	-6	3,898	-0.15%
2023/10/03	6	19.13	0	0.00	18.85	6	3,888	0.15%
2023/09/27	1	19.85	5	19.81	19.65	-4	3,860	-0.10%
2023/09/26	1	19.60	0	0.00	19.55	1	3,842	0.03%
2023/09/25	4	19.80	0	0.00	19.85	4	3,897	0.10%
2023/09/22	1	19.85	0	0.00	19.90	1	3,917	0.03%
2023/09/21	15	20.20	0	0.00	20.00	15	3,909	0.38%
2023/09/20	2	20.53	1	21.00	20.45	1	3,869	0.03%
2023/09/19	2	20.95	1	21.05	20.65	1	3,679	0.03%
2023/09/18	17	20.55	4	20.78	20.55	13	3,597	0.36%
2023/09/15	108	20.74	129.7	20.86	20.55	-21.7	3,512	-0.62%	大買/大賣/
2023/09/14	38	19.69	4	19.76	19.75	34	3,182	1.07%
2023/09/13	15	18.75	0	18.90	18.95	15	3,091	0.49%
2023/09/05	0	0.00	5	19.45	19.45	-5	3,160	-0.16%
2023/09/01	0	0.00	1	19.15	19.05	-1	3,170	-0.03%
2023/08/31	1	19.20	0	0.00	19.15	1	3,179	0.03%
2023/08/30	0	0.00	0.2	19.40	19.25	-0.2	3,199	-0.01%
2023/08/29	6	19.49	0	0.00	19.65	6	3,199	0.19%
2023/08/22	1	20.40	5.2	20.46	20.45	-4.2	3,054	-0.14%
2023/08/21	15	20.59	19	20.41	20.10	-4	2,924	-0.14%
2023/08/18	9	20.18	4.9	19.33	20.40	4.1	2,443	0.17%
2023/08/17	3	18.55	0	0.00	18.55	3	2,310	0.13%
2023/08/15	0	0.00	52	18.15	18.15	-52	2,295	-2.27%
2023/08/14	10	17.62	3	17.55	17.55	7	2,277	0.31%
2023/08/11	60	17.81	2	18.00	18.10	58	2,244	2.58%
2023/08/07	0	0.00	1	19.20	19.25	-1	2,122	-0.05%
2023/08/04	1	19.40	0	0.00	19.55	1	2,153	0.05%
2023/08/02	0	19.50	0	0.00	19.40	0	2,161	0.00%
2023/07/31	0	0.00	42	19.55	19.55	-42	2,185	-1.92%
2023/07/28	1	20.20	1	20.20	20.00	0	2,149	0.00%
2023/07/27	41	19.60	0	0.00	19.70	41	2,062	1.99%
2023/07/26	2	19.15	0	0.00	19.10	2	2,021	0.10%
2023/07/25	0	0.00	9	18.90	18.90	-9	2,016	-0.45%
2023/07/21	1	19.80	0	0.00	19.80	1	1,997	0.05%
2023/07/20	0.1	20.20	0	20.25	20.15	0	1,999	0.00%
2023/07/19	0	0.00	0	20.50	20.10	0	1,989	0.00%
2023/07/18	8	20.54	2	20.50	20.40	6	2,023	0.30%
2023/07/13	2	21.85	0	0.00	21.70	2	2,005	0.10%
2023/07/12	1	22.35	5	22.40	22.30	-4	2,005	-0.20%
2023/07/11	0	0.00	32	22.84	22.85	-32	2,001	-1.60%
2023/07/10	3	22.88	0	0.00	22.75	3	2,026	0.15%
2023/07/07	2	23.10	0	0.00	23.10	2	2,052	0.10%
2023/07/05	2	23.28	1	23.40	23.40	1	2,125	0.05%
2023/07/04	10	23.90	11	23.62	23.55	-1	2,185	-0.05%
2023/07/03	0	0.00	89	23.72	23.50	-89	2,209	-4.03%
2023/06/30	2	22.90	2	22.93	22.90	0	2,191	0.00%
2023/06/29	2	22.55	0	0.00	22.55	2	2,179	0.09%
2023/06/28	1	22.65	25	22.60	22.60	-24	2,201	-1.09%
2023/06/26	1	23.10	0	0.00	23.10	1	2,323	0.04%
2023/06/21	40	23.15	0	0.00	23.10	40	2,359	1.70%
2023/06/20	44	23.30	1	23.55	23.35	43	2,467	1.74%
2023/06/19	2	23.35	0	0.00	23.35	2	2,520	0.08%
2023/06/15	1	23.50	0	0.00	23.65	1	2,577	0.04%
2023/06/14	1	23.55	6	23.65	23.65	-5	2,633	-0.19%
2023/06/09	6	23.42	0	0.00	23.35	6	3,148	0.19%
2023/06/05	0	0.00	25	23.10	23.00	-25	3,938	-0.63%
2023/06/02	0	0.00	1	22.80	22.85	-1	4,096	-0.02%
2023/06/01	13	22.49	0	0.00	22.50	13	4,484	0.29%
2023/05/31	6	22.98	0	0.00	22.90	6	5,086	0.12%
2023/05/26	1	23.10	0	0.00	23.00	1	8,096	0.01%
2023/05/24	3	23.88	0	0.00	23.85	3	8,656	0.03%
2023/05/22	0	0.00	30	23.85	23.95	-30	8,707	-0.34%
2023/05/19	32	23.51	0	0.00	23.50	32	8,705	0.37%
2023/05/15	2	23.35	0	0.00	23.75	2	8,803	0.02%
2023/05/12	0	0.00	5	23.40	23.75	-5	8,843	-0.06%
2023/05/11	5	23.77	0	0.00	23.65	5	8,862	0.06%
2023/05/10	2	23.78	0	0.00	24.10	2	8,858	0.02%
2023/05/09	10	23.51	10	23.32	23.30	0	8,828	0.00%
2023/05/08	2	23.50	0	0.00	23.40	2	8,844	0.02%
2023/05/05	2	24.30	22	24.30	24.40	-20	8,932	-0.22%
2023/05/04	0	0.00	4	24.50	24.35	-4	8,990	-0.04%
2023/05/03	0	0.00	4	24.33	24.30	-4	9,031	-0.04%
2023/05/02	3	24.68	0	0.00	24.65	3	9,054	0.03%
2023/04/28	25	25.18	0	0.00	25.10	25	9,074	0.28%
2023/04/27	6	24.40	6	24.51	24.60	0	9,137	0.00%
2023/04/24	1	25.30	1	25.40	25.25	0	9,120	0.00%
2023/04/21	3	25.58	0	0.00	25.50	3	9,128	0.03%
2023/04/20	1	26.30	1	26.50	26.30	0	9,116	0.00%
2023/04/19	2	26.35	28	26.70	26.35	-26	9,142	-0.28%
2023/04/18	4	27.13	5	26.81	26.75	-1	9,138	-0.01%
2023/04/17	31	27.34	1	27.20	27.30	30	9,142	0.33%
2023/04/14	8	27.02	0	0.00	27.10	8	9,195	0.09%
2023/04/13	0	0.00	1	27.00	26.85	-1	9,191	-0.01%
2023/04/12	0	0.00	1	26.90	26.95	-1	9,219	-0.01%
2023/04/11	0	0.00	5	27.07	27.05	-5	9,229	-0.05%
2023/04/10	5	27.21	0	0.00	27.10	5	9,280	0.05%
2023/04/07	23.4	27.04	1	27.20	27.25	22.4	9,327	0.24%
2023/04/06	3	26.85	1	26.50	26.60	2	9,454	0.02%
2023/03/31	2	26.33	0	0.00	26.30	2	9,552	0.02%
2023/03/30	0	0.00	1	26.45	26.30	-1	10,377	-0.01%
2023/03/28	2	26.60	0	0.00	26.45	2	10,780	0.02%
2023/03/27	1	26.90	0	0.00	27.05	1	10,957	0.01%
2023/03/24	3	26.50	2	26.40	26.40	1	11,421	0.01%
2023/03/23	1	26.60	28	26.40	26.20	-27	11,589	-0.23%
2023/03/22	1	27.15	1	27.55	27.10	0	11,652	0.00%
2023/03/21	1	27.15	4	27.36	27.35	-3	11,700	-0.03%
2023/03/20	0	0.00	5	27.10	27.10	-5	11,728	-0.04%
2023/03/17	29	27.26	1	27.55	27.45	28	11,858	0.24%
2023/03/16	23	27.38	23	28.26	27.20	0	11,863	0.00%
2023/03/15	28	28.90	25	28.30	28.10	3	11,814	0.03%
2023/03/14	16	28.92	1	29.10	28.55	15	11,682	0.13%
2023/03/13	0	28.60	0	0.00	28.85	0	11,698	0.00%
2023/03/10	4	29.16	9	28.86	28.65	-5	11,695	-0.04%
2023/03/09	2	29.43	3	29.60	29.45	-1	11,772	-0.01%
2023/03/08	17	29.43	1	29.70	29.20	16	11,774	0.14%
2023/03/07	6	30.19	6	30.18	30.15	0	11,672	0.00%
2023/03/06	10	30.61	6	30.26	30.50	4	11,831	0.03%
2023/03/03	7	30.09	21	30.15	30.80	-14	11,762	-0.12%
2023/03/02	26	29.64	23	29.83	29.70	3	11,512	0.03%
2023/03/01	98	29.30	112	28.73	28.40	-14	10,692	-0.13%	大賣/
2023/02/24	148	27.50	161	27.55	28.60	-13	9,782	-0.13%	大買/大賣/
2023/02/23	106	25.81	123	25.98	26.10	-17	8,677	-0.20%	大買/大賣/
2023/02/22	23	24.78	3	24.73	24.60	20	8,298	0.24%
2023/02/21	2	24.03	3	24.32	24.35	-1	8,256	-0.01%
2023/02/20	2	23.95	0	0.00	23.95	2	8,417	0.02%
2023/02/17	0	23.85	0	0.00	23.70	0	8,808	0.00%
2023/02/16	1	23.80	1	23.80	23.80	0	9,135	0.00%
2023/02/15	0	0.00	15	23.45	23.60	-15	9,238	-0.16%
2023/02/14	1	23.65	0	0.00	23.55	1	9,274	0.01%
2023/02/13	2	23.53	13	23.42	23.35	-11	9,331	-0.12%
2023/02/10	2	24.08	51	24.09	24.05	-49	9,472	-0.52%
2023/02/09	3	24.68	0	0.00	24.50	3	9,676	0.03%
2023/02/08	0	0.00	2	24.75	24.65	-2	9,803	-0.02%
2023/02/06	2	24.85	0	0.00	24.85	2	9,893	0.02%
2023/02/03	4	25.44	3	25.55	25.25	1	9,994	0.01%
2023/02/02	35	25.20	26.6	25.21	25.20	8.4	9,867	0.09%
2023/02/01	8	25.01	7	25.03	25.05	1	9,828	0.01%
2023/01/31	11	24.90	3	24.92	24.95	8	9,801	0.08%
2023/01/30	3	24.52	5	24.40	24.60	-2	9,787	-0.02%
2023/01/17	44	24.60	17	24.67	24.65	27	9,777	0.28%
2023/01/16	1	24.05	2	24.13	24.05	-1	9,731	-0.01%
2023/01/13	1	24.00	1	24.25	24.00	0	9,736	0.00%
2023/01/12	2	24.08	1	24.05	24.05	1	9,746	0.01%
2023/01/11	6	24.30	6	24.40	24.20	0	9,747	0.00%
2023/01/10	2	24.48	1	24.65	24.20	1	9,755	0.01%
2023/01/06	2	24.10	1	24.15	24.20	1	9,808	0.01%
2023/01/05	1	24.45	8	24.53	24.30	-7	9,838	-0.07%
2023/01/04	2	24.50	1	24.50	24.35	1	9,848	0.01%
2023/01/03	1	25.05	0	0.00	25.00	1	9,807	0.01%
2022/12/30	0	0.00	2	25.25	25.10	-2	9,835	-0.02%
2022/12/29	1	25.00	1	25.00	25.05	0	9,871	0.00%
2022/12/28	1	25.05	0	0.00	25.05	1	9,954	0.01%
2022/12/27	11	25.60	4	25.73	25.45	7	9,993	0.07%
2022/12/26	32	25.75	12	25.55	25.60	20	9,946	0.20%
2022/12/23	12	26.32	7	26.44	26.45	5	9,782	0.05%
2022/12/22	20	27.04	19	27.28	26.65	1	9,662	0.01%
2022/12/21	12	26.16	9	26.30	26.25	3	8,896	0.03%
2022/12/20	9	25.43	11	25.88	25.45	-2	8,722	-0.02%
2022/12/19	13	25.80	2	26.00	25.35	11	8,595	0.13%
2022/12/16	15	26.25	23	26.47	26.25	-8	8,458	-0.09%
2022/12/15	2	25.55	4	25.24	25.65	-2	8,039	-0.02%
2022/12/14	9.9	24.65	3	24.72	24.70	6.9	8,006	0.09%
2022/12/13	2	25.70	3	25.90	25.60	-1	7,850	-0.01%
2022/12/12	1	25.65	0	0.00	25.45	1	7,823	0.01%
2022/12/09	5	25.79	5	25.71	26.00	0	7,872	0.00%
2022/12/08	1	24.90	0	0.00	25.05	1	7,941	0.01%
2022/12/07	3	25.25	3	25.25	25.10	0	7,959	0.00%
2022/12/06	5	25.39	1	25.20	25.15	4	7,863	0.05%
2022/12/05	3	25.77	8	25.60	25.60	-5	7,800	-0.06%
2022/12/02	7	25.93	0.3	25.85	25.80	6.7	7,704	0.09%
2022/12/01	16.5	26.20	18.2	26.19	26.15	-1.7	7,618	-0.02%
2022/11/30	3	25.17	1	25.15	25.10	2	7,320	0.03%
2022/11/29	1	25.30	24	24.92	25.25	-23	7,262	-0.32%
2022/11/28	32	25.23	12	25.06	24.80	20	7,178	0.28%
2022/11/25	4	24.88	15.7	24.78	24.80	-11.7	6,882	-0.17%
2022/11/24	15.1	24.10	17.9	24.10	23.95	-2.8	6,605	-0.04%
2022/11/23	4	23.65	2	23.53	23.65	2	6,241	0.03%
2022/11/22	2	23.35	1	23.85	23.15	1	6,260	0.02%
2022/11/21	3	23.73	0	0.00	23.55	3	6,216	0.05%
2022/11/18	7.4	24.41	0	0.00	24.20	7.4	6,163	0.12%
2022/11/17	0	0.00	3.5	25.15	25.00	-3.5	6,069	-0.06%
2022/11/16	2	25.00	6	25.05	24.95	-4	6,012	-0.07%
2022/11/15	9	25.07	11	25.15	24.95	-2	5,867	-0.03%
2022/11/14	5	24.08	12	24.05	24.50	-7	5,499	-0.13%
2022/11/11	6	23.26	3	23.38	22.90	3	5,274	0.06%
2022/11/10	2	23.13	1	23.00	23.00	1	5,219	0.02%
2022/11/09	1	23.25	4	23.13	23.35	-3	5,225	-0.06%
2022/11/08	28	23.46	30	23.32	23.20	-2	5,211	-0.04%
2022/11/07	5	23.08	24	22.69	23.50	-19	5,072	-0.37%
2022/11/04	12	22.28	1	22.20	22.10	11	4,849	0.23%
2022/11/03	3	21.65	8	21.44	21.60	-5	4,732	-0.11%
2022/11/02	2	22.05	2.7	22.38	22.00	-0.7	4,731	-0.02%
2022/11/01	15	22.27	1	22.55	22.00	14	4,681	0.30%
2022/10/31	1	23.45	1	23.20	22.95	0	4,593	0.00%
2022/10/28	1	23.45	1	24.00	23.45	0	4,610	0.00%
2022/10/27	0	0.00	1	24.15	24.25	-1	4,627	-0.02%
2022/10/26	5	24.19	2	24.00	23.90	3	4,657	0.06%
2022/10/25	9	24.93	0	0.00	24.35	9	4,668	0.19%
2022/10/24	0	0.00	3	24.97	24.80	-3	4,708	-0.06%
2022/10/20	1	23.85	1	24.10	24.40	0	4,703	0.00%
2022/10/19	2	24.83	1	25.10	24.85	1	4,701	0.02%
2022/10/18	5	24.77	3	24.80	24.75	2	4,725	0.04%
2022/10/17	5	23.97	4	24.15	24.65	1	4,804	0.02%
2022/10/14	1	24.65	5	24.97	25.30	-4	4,938	-0.08%
2022/10/13	6	24.98	1	26.30	24.10	5	4,966	0.10%
2022/10/12	6	26.53	0	0.00	26.10	6	5,050	0.12%
2022/10/07	2	28.00	1	28.25	28.20	1	5,016	0.02%
2022/10/06	1	27.95	8	27.95	28.20	-7	5,012	-0.14%
2022/10/05	11	27.65	4	27.80	27.80	7	4,976	0.14%
2022/10/04	1	26.80	25	26.69	27.05	-24	4,909	-0.49%
2022/10/03	3	24.27	5	24.89	25.10	-2	4,834	-0.04%
2022/09/30	1	23.55	2	23.85	24.45	-1	4,871	-0.02%
2022/09/29	2	24.35	2	24.65	24.40	0	4,901	0.00%
2022/09/28	8	24.75	6	24.88	24.10	2	4,936	0.04%
2022/09/27	5	26.68	7	26.84	26.55	-2	4,900	-0.04%
2022/09/26	7	27.25	0	0.00	26.60	7	4,929	0.14%
2022/09/23	2	28.90	4	28.86	28.65	-2	4,933	-0.04%
2022/09/22	3	28.27	3	28.43	28.15	0	4,893	0.00%
2022/09/21	16	28.56	12	28.51	28.30	4	4,823	0.08%
2022/09/20	5	27.80	1	27.85	27.40	4	4,735	0.08%
2022/09/19	3	28.12	11	27.75	27.40	-8	4,889	-0.16%
2022/09/16	11	28.44	16	28.73	29.00	-5	4,918	-0.10%
2022/09/15	33	28.17	21	28.36	28.40	12	4,890	0.25%
2022/09/14	1	26.80	4	27.23	27.15	-3	4,792	-0.06%
2022/09/13	2	26.95	1	26.80	26.70	1	4,781	0.02%
2022/09/12	3	27.05	2	27.65	27.05	1	4,898	0.02%
2022/09/08	5	26.69	3	26.65	26.45	2	4,919	0.04%
2022/09/07	6	26.63	4	26.55	26.90	2	4,965	0.04%
2022/09/06	8	27.08	9	27.07	27.15	-1	4,974	-0.02%
2022/09/05	2	26.40	2	26.68	26.10	0	4,966	0.00%
2022/09/02	2	26.80	1	26.20	26.20	1	5,028	0.02%
2022/09/01	2	27.68	6	27.44	27.35	-4	5,040	-0.08%
2022/08/31	2	28.00	3	28.00	28.25	-1	5,093	-0.02%
2022/08/30	1	28.45	0	0.00	28.40	1	5,074	0.02%
2022/08/29	7	28.57	4	28.60	28.30	3	5,086	0.06%
2022/08/25	2	30.38	1	30.70	30.45	1	5,122	0.02%
2022/08/24	2	30.60	17	30.26	30.25	-15	5,203	-0.29%
2022/08/23	2	30.60	6	30.52	30.50	-4	5,313	-0.08%
2022/08/22	2	30.88	1	30.70	30.70	1	5,367	0.02%
2022/08/19	8	32.16	1	31.90	31.85	7	5,425	0.13%
2022/08/18	2	32.50	5	32.48	32.35	-3	5,535	-0.05%
2022/08/17	3	31.93	5	31.80	31.90	-2	5,699	-0.04%
2022/08/16	7	31.40	8	31.54	31.15	-1	5,937	-0.02%
2022/08/15	5	31.58	3	31.83	32.10	2	6,298	0.03%
2022/08/12	4.4	32.08	7	32.01	32.15	-2.6	6,355	-0.04%
2022/08/09	3	30.70	4	30.86	31.05	-1	6,501	-0.02%
2022/08/08	1	30.00	1	30.75	30.50	0	6,615	0.00%
2022/08/05	6	30.30	6	30.45	30.50	0	6,694	0.00%
2022/08/04	2	29.45	1	29.90	29.85	1	6,843	0.01%
2022/08/03	3	30.08	3	30.05	30.05	0	6,942	0.00%
2022/08/02	2	31.18	1	30.70	30.70	1	7,204	0.01%
2022/08/01	1	31.75	2	31.88	31.90	-1	7,446	-0.01%
2022/07/29	1	31.60	1	31.95	31.55	0	7,651	0.00%
2022/07/28	0	0.00	0	31.55	31.40	0	7,832	0.00%
2022/07/27	0	0.00	1	31.60	31.75	-1	8,157	-0.01%
2022/07/26	3	31.35	3	31.30	31.25	0	8,303	0.00%
2022/07/25	2	31.58	17	31.56	31.70	-15	8,565	-0.18%
2022/07/22	22	32.38	7	32.43	32.40	15	8,659	0.17%
2022/07/21	9	32.37	12	32.29	32.25	-3	8,824	-0.03%
2022/07/20	17	31.61	4	31.06	31.05	13	8,884	0.15%
2022/07/19	33	32.89	35	33.26	33.30	-2	9,059	-0.02%
2022/07/18	2	31.88	2	32.10	31.95	0	9,250	0.00%
2022/07/15	5	31.57	4	31.40	31.40	1	10,030	0.01%
2022/07/14	5	31.68	5	31.79	32.15	0	11,848	0.00%
2022/07/13	1	31.60	3	31.68	31.65	-2	12,520	-0.02%
2022/07/12	7	31.21	4	30.43	30.40	3	12,663	0.02%
2022/07/11	4	32.46	4	32.63	32.45	0	13,093	0.00%
2022/07/08	6	32.63	7	32.99	32.75	-1	13,146	-0.01%
2022/07/07	6	31.08	6	31.42	31.60	0	13,115	0.00%
2022/07/06	7	31.41	12	31.40	31.10	-5	13,094	-0.04%
2022/07/05	2	30.70	2	31.35	31.55	0	13,081	0.00%
2022/07/04	2	30.20	2	30.13	30.20	0	13,091	0.00%
2022/07/01	5	30.82	7	30.13	29.30	-2	13,082	-0.02%
2022/06/30	3	32.28	9	31.53	31.45	-6	13,010	-0.05%
2022/06/29	5	32.96	11	33.01	32.75	-6	12,971	-0.05%
2022/06/28	10	33.79	5	33.78	33.80	5	12,960	0.04%
2022/06/27	18	34.42	8	34.09	34.65	10	12,946	0.08%
2022/06/24	8	32.68	6	32.83	32.30	2	12,844	0.02%
2022/06/23	12	32.38	9	32.28	31.90	3	12,823	0.02%
2022/06/22	5	33.78	12	33.47	33.00	-7	12,847	-0.05%
2022/06/21	3	34.25	6	34.69	34.80	-3	12,780	-0.02%
2022/06/20	31	35.36	22	34.30	34.00	9	12,761	0.07%
2022/06/17	4	37.35	5	37.52	37.65	-1	12,687	-0.01%
2022/06/16	9	38.80	7	38.07	37.50	2	12,707	0.02%
2022/06/15	4	39.69	2	39.73	39.50	2	12,767	0.02%
2022/06/14	12	39.48	5	39.69	39.60	7	12,968	0.05%
2022/06/13	19	40.80	7	40.23	40.05	12	13,235	0.09%
2022/06/10	19	42.09	14	42.23	42.30	5	13,667	0.04%
2022/06/09	16	43.12	5	43.08	43.10	11	14,312	0.08%
2022/06/08	15	44.42	2	44.45	44.35	13	15,286	0.09%
2022/06/07	11	44.56	3	44.70	44.60	8	16,911	0.05%
2022/06/06	8	45.31	8	45.11	44.50	0	17,329	0.00%
2022/06/02	1	44.95	4	45.08	44.95	-3	17,409	-0.02%
2022/06/01	1	45.00	5	45.13	44.95	-4	17,605	-0.02%
2022/05/31	12	44.85	8	44.74	44.55	4	17,930	0.02%
2022/05/30	3	44.92	2	45.05	44.85	1	18,006	0.01%
2022/05/27	3	45.57	4	45.16	45.10	-1	18,173	-0.01%
2022/05/26	8	45.29	15	45.32	45.15	-7	18,374	-0.04%
2022/05/25	24	45.80	24	45.18	45.00	0	19,013	0.00%
2022/05/24	17	45.49	13	45.57	45.10	4	19,477	0.02%
2022/05/23	19	45.43	19	45.35	44.75	0	19,728	0.00%
2022/05/20	9	43.63	44.1	43.62	43.00	-35.1	19,665	-0.18%
2022/05/19	7	42.17	8	42.39	43.00	-1	20,738	0.00%
2022/05/18	9	43.39	13	43.34	43.35	-4	21,265	-0.02%
2022/05/17	11	43.35	0	0.00	42.75	11	21,280	0.05%
2022/05/16	1	42.65	23	42.38	43.65	-22	21,284	-0.10%
2022/05/13	7	43.44	2	43.48	43.35	5	21,195	0.02%
2022/05/12	1	42.85	9	43.55	42.75	-8	21,177	-0.04%
2022/05/11	8	44.89	2	45.28	44.80	6	21,046	0.03%
2022/05/10	7	45.51	7	45.79	45.20	0	21,060	0.00%
2022/05/09	18	45.78	15	45.12	44.40	3	20,835	0.01%
2022/05/06	16	46.26	16	46.19	46.25	0	20,764	0.00%
2022/05/05	4	46.16	14	46.21	46.25	-10	20,663	-0.05%
2022/05/04	6	45.60	8	45.90	45.30	-2	20,480	-0.01%
2022/05/03	20	44.07	0	0.00	44.05	20	20,208	0.10%
2022/04/29	13	44.58	16	44.91	44.50	-3	20,137	-0.01%
2022/04/28	2	43.30	0	0.00	42.45	2	19,944	0.01%
2022/04/27	4	41.98	5	43.59	43.15	-1	19,857	-0.01%
2022/04/26	19	44.57	4	43.83	43.40	15	19,656	0.08%
2022/04/25	17	45.32	13	45.93	45.25	4	19,467	0.02%
2022/04/22	16	49.01	70	49.02	48.70	-54	19,228	-0.28%
2022/04/21	62	49.62	42	49.51	49.00	20	18,969	0.11%
2022/04/20	86	49.55	72.7	49.96	48.25	13.3	18,197	0.07%
2022/04/19	7	47.32	26	48.12	47.25	-19	16,420	-0.12%
2022/04/18	2	46.18	2	45.53	45.40	0	15,772	0.00%
2022/04/15	22	46.62	38.4	45.86	45.60	-16.4	15,688	-0.10%
2022/04/14	4	44.35	10	44.12	44.10	-6	15,270	-0.04%
2022/04/13	10	43.78	1	43.80	43.55	9	15,274	0.06%
2022/04/12	7	42.82	3	42.82	42.95	4	15,396	0.03%
2022/04/11	3	43.02	2	42.95	42.65	1	15,414	0.01%
2022/04/08	2	42.90	3	42.38	42.90	-1	15,461	-0.01%
2022/04/07	1	42.80	1.3	41.08	41.00	-0.3	15,455	0.00%
2022/04/06	4	43.00	1	42.80	42.80	3	15,481	0.02%
2022/04/01	3	43.28	2	43.70	43.60	1	15,596	0.01%
2022/03/31	2	43.78	1	43.45	43.45	1	15,620	0.01%
2022/03/30	0	0.00	1	44.10	44.00	-1	15,630	-0.01%
2022/03/29	0	0.00	2	44.45	44.10	-2	15,639	-0.01%
2022/03/28	1	42.45	1	42.95	44.05	0	15,700	0.00%
2022/03/25	2	43.03	1	43.00	43.10	1	15,880	0.01%
2022/03/24	2	44.50	1	44.60	44.45	1	15,869	0.01%
2022/03/23	2	45.30	6	45.25	44.90	-4	16,004	-0.02%
2022/03/22	3	44.95	5	45.45	44.90	-2	16,094	-0.01%
2022/03/21	11	45.33	9	45.17	45.40	2	16,239	0.01%
2022/03/18	6	44.92	3	44.92	45.00	3	16,282	0.02%
2022/03/17	14	45.63	8	45.56	45.80	6	16,302	0.04%
2022/03/16	8	45.17	17	45.24	44.45	-9	16,384	-0.05%
2022/03/15	34	46.55	39.7	46.93	45.20	-5.7	16,604	-0.03%
2022/03/14	63	48.53	58	48.36	47.80	5	16,799	0.03%
2022/03/11	185	47.69	145	47.28	48.15	40	16,313	0.25%	大買/大賣/
2022/03/10	66	47.00	91	47.14	47.10	-25	15,460	-0.16%
2022/03/09	8	43.26	10	44.37	45.10	-2	14,030	-0.01%
2022/03/08	7	42.33	9	41.83	41.00	-2	14,081	-0.01%
2022/03/07	14	43.93	15	43.86	43.05	-1	13,978	-0.01%
2022/03/04	17	45.48	20	45.59	45.25	-3	13,893	-0.02%
2022/03/03	6	45.34	2	45.18	44.95	4	13,591	0.03%
2022/03/02	2	45.43	3	45.15	44.50	-1	13,513	-0.01%
2022/03/01	5	45.02	7	44.69	44.80	-2	13,411	-0.01%
2022/02/25	23	46.17	11.1	45.77	44.50	11.9	13,260	0.09%
2022/02/24	42	44.20	42	44.43	43.95	0	12,558	0.00%
2022/02/23	38	44.32	17	44.13	44.10	21	11,928	0.18%
2022/02/22	11	43.00	10	42.80	41.95	1	11,487	0.01%
2022/02/21	23	46.09	24	46.10	43.80	-1	11,259	-0.01%
2022/02/18	4	42.45	12	42.95	44.30	-8	10,238	-0.08%
2022/02/17	3	41.22	8	40.85	40.30	-5	9,889	-0.05%
2022/02/16	1	41.00	7	40.10	41.00	-6	9,903	-0.06%
2022/02/15	0	0.00	6.1	39.76	39.70	-6.1	9,942	-0.06%
2022/02/14	12	39.31	5	40.10	38.95	7	10,035	0.07%
2022/02/11	1	40.00	1	40.30	39.90	0	10,082	0.00%
2022/02/10	7.3	39.90	6	40.20	40.45	1.3	10,322	0.01%
2022/02/09	2	38.95	52	38.87	39.20	-50	10,424	-0.48%
2022/02/08	10	39.16	9	39.32	38.95	1	10,534	0.01%
2022/02/07	1	36.00	2	37.78	39.05	-1	10,725	-0.01%
2022/01/26	47	35.59	83	35.70	35.60	-36	11,122	-0.32%
2022/01/25	25	35.94	4	35.60	35.30	21	11,231	0.19%
2022/01/24	4	36.19	2	36.43	37.05	2	11,282	0.02%
2022/01/21	5	37.68	8.7	37.11	36.70	-3.7	11,408	-0.03%
2022/01/20	106	38.54	104	38.19	38.50	2	11,467	0.02%	大買/大賣/
2022/01/19	3	38.95	101	39.09	38.45	-98	11,563	-0.85%	大賣/
2022/01/18	5	39.66	5	39.74	39.65	0	11,669	0.00%
2022/01/17	3	39.40	1	39.60	39.50	2	11,855	0.02%
2022/01/14	145	39.76	236	39.89	40.00	-91	12,072	-0.75%	大買/大賣/
2022/01/13	35	40.99	4	41.24	40.50	31	12,124	0.26%
2022/01/12	4	40.54	12	40.53	41.20	-8	12,267	-0.07%
2022/01/11	4	41.16	8	41.49	40.95	-4	12,517	-0.03%
2022/01/10	9	41.08	5	41.15	40.90	4	12,993	0.03%
2022/01/07	61	42.57	66	42.07	41.90	-5	13,083	-0.04%
2022/01/06	14	43.69	3.6	43.69	43.00	10.4	13,411	0.08%
2022/01/05	6.6	44.18	10.6	44.18	43.70	-4	13,643	-0.03%
2022/01/04	14	44.35	15	44.41	44.65	-1	13,686	-0.01%
2022/01/03	193	43.94	140	43.80	44.20	53	14,030	0.38%	大買/大賣/
2021/12/30	54	45.10	3	45.17	45.20	51	14,555	0.35%
2021/12/29	2	45.70	2	45.75	45.40	0	14,770	0.00%
2021/12/28	10	46.62	7	46.44	45.90	3	15,060	0.02%
2021/12/27	1	46.60	2	46.33	46.10	-1	15,409	-0.01%
2021/12/24	2	46.85	5	47.50	46.60	-3	15,659	-0.02%
2021/12/23	2.1	47.05	0	0.00	46.85	2.1	16,080	0.01%
2021/12/22	13	47.92	14	47.64	47.60	-1	16,309	-0.01%
2021/12/21	54	47.30	101	47.96	48.30	-47	16,421	-0.29%	大賣/
2021/12/20	2	47.00	3	46.70	46.70	-1	16,321	-0.01%
2021/12/17	60	47.71	17	47.78	46.45	43	16,507	0.26%
2021/12/16	4	47.00	3	46.82	46.40	1	16,710	0.01%
2021/12/15	61	45.50	57	46.54	46.75	4	16,713	0.02%
2021/12/14	12	45.78	16	45.28	44.70	-4	16,837	-0.02%
2021/12/13	9	47.47	2	47.00	47.00	7	17,025	0.04%
2021/12/10	57	48.85	24	49.07	48.15	33	17,372	0.19%
2021/12/09	159	51.51	39	50.33	51.00	120	17,736	0.68%	大買/鉅額交易
2021/12/08	32	49.33	10	50.22	50.20	22	17,981	0.12%
2021/12/07	1	44.20	2	44.95	45.80	-1	17,768	-0.01%
2021/12/06	7	44.03	18	44.28	43.80	-11	18,102	-0.06%
2021/12/03	29	43.74	14	43.46	43.25	15	18,761	0.08%
2021/12/02	22	44.48	16.3	43.70	44.05	5.7	19,708	0.03%
2021/12/01	4	42.19	2	42.55	42.45	2	19,899	0.01%
2021/11/30	5	42.55	7	42.31	42.70	-2	20,658	-0.01%
2021/11/29	5	41.30	2	41.20	40.75	3	21,644	0.01%
2021/11/26	2	42.55	2	41.25	41.20	0	22,686	0.00%
2021/11/25	30	44.12	35	43.26	42.85	-5	23,768	-0.02%
2021/11/24	2	43.15	1	44.00	43.60	1	25,368	0.00%
2021/11/23	3	43.10	1	43.25	42.50	2	25,959	0.01%
2021/11/22	1	42.60	3	43.07	43.15	-2	27,384	-0.01%
2021/11/19	1	43.05	2	43.40	42.40	-1	28,767	0.00%
2021/11/18	0	0.00	6	43.48	43.00	-6	30,998	-0.02%
2021/11/17	6.3	43.20	2	42.78	43.05	4.3	31,371	0.01%
2021/11/16	23	44.57	34	44.00	44.20	-11	32,589	-0.03%
2021/11/15	2	42.28	10	42.78	42.70	-8	34,574	-0.02%
2021/11/12	5	42.55	3	41.98	42.55	2	35,327	0.01%
2021/11/11	1	41.50	33	43.01	41.50	-32	35,478	-0.09%
2021/11/10	16	43.84	14.1	43.39	43.35	1.9	35,594	0.01%
2021/11/09	14	44.07	27.1	44.64	43.90	-13.1	35,942	-0.04%
2021/11/08	60.2	44.13	24	43.77	44.30	36.2	35,955	0.10%
2021/11/05	2	42.60	9	43.13	43.30	-7	36,121	-0.02%
2021/11/04	26	43.70	15	43.65	42.90	11	36,514	0.03%
2021/11/03	31	43.59	25	43.27	43.45	6	37,824	0.02%
2021/11/02	8	41.59	6	41.61	41.10	2	38,083	0.01%
2021/11/01	3	40.95	4	41.64	41.10	-1	38,111	0.00%
2021/10/29	23	40.52	26	40.77	40.80	-3	38,187	-0.01%
2021/10/28	15	41.02	30	40.55	40.20	-15	38,417	-0.04%
2021/10/27	3	40.87	2	40.70	40.65	1	38,808	0.00%
2021/10/26	2	41.55	7	42.11	42.00	-5	39,488	-0.01%
2021/10/25	5	42.37	6	42.08	42.00	-1	40,330	0.00%
2021/10/22	10	41.57	20	40.76	41.10	-10	40,941	-0.02%
2021/10/21	2	44.20	7	43.55	43.30	-5	41,212	-0.01%
2021/10/20	8	44.53	2	43.73	43.20	6	41,449	0.01%
2021/10/19	15	44.67	10	44.58	44.10	5	41,844	0.01%
2021/10/18	61	44.22	48	44.06	45.65	13	42,166	0.03%
2021/10/15	4	44.11	2	44.20	44.30	2	42,403	0.00%
2021/10/14	13	44.53	22	44.10	44.20	-9	42,793	-0.02%
2021/10/13	16	45.50	8	45.46	43.50	8	42,883	0.02%
2021/10/12	5	46.01	7	46.36	45.90	-2	44,043	0.00%
2021/10/08	49	48.79	48	48.14	48.70	1	44,735	0.00%
2021/10/07	17	48.69	21	48.38	48.50	-4	45,111	-0.01%
2021/10/06	10	46.46	5	46.75	45.00	5	45,156	0.01%
2021/10/05	12	47.26	6	47.40	47.85	6	45,594	0.01%
2021/10/04	8	49.94	6	49.82	47.00	2	46,100	0.00%
2021/10/01	7	55.40	0	0.00	53.00	7	47,629	0.01%
2021/09/30	17	57.12	25	57.75	58.40	-8	49,158	-0.02%
2021/09/29	13	56.28	15.2	56.81	54.70	-2.2	48,845	0.00%
2021/09/28	27.2	56.56	21	55.53	55.50	6.2	48,637	0.01%
2021/09/27	13	58.35	14	58.04	58.20	-1	48,523	0.00%
2021/09/24	9	59.31	9	59.26	58.60	0	48,505	0.00%
2021/09/23	59	59.20	64	59.30	58.10	-5	48,309	-0.01%
2021/09/22	11	56.71	1	57.70	57.70	10	48,010	0.02%
2021/09/17	63	58.00	67	57.76	58.00	-4	47,987	-0.01%
2021/09/16	12	57.95	18	58.23	57.30	-6	47,791	-0.01%
2021/09/15	37	58.98	34	59.64	59.20	3	47,790	0.01%
2021/09/14	20	61.84	23.1	62.10	59.10	-3.1	47,320	-0.01%
2021/09/13	11	62.14	68.1	62.06	61.50	-57.1	47,114	-0.12%
2021/09/10	17	60.06	20.2	60.27	59.80	-3.2	46,563	-0.01%
2021/09/09	40	59.85	33	59.27	59.90	7	46,502	0.02%
2021/09/08	35	58.46	20	58.59	60.30	15	48,879	0.03%
2021/09/07	112	58.83	116	58.63	57.60	-4	50,797	-0.01%	大買/大賣/
2021/09/06	76	59.08	57	57.48	55.80	19	52,497	0.04%
2021/09/03	55.2	61.97	52	61.02	60.70	3.2	54,167	0.01%
2021/09/02	138	62.62	146	63.07	63.80	-8	54,218	-0.01%	大買/大賣/
2021/09/01	86.2	64.53	92	63.75	61.90	-5.8	55,198	-0.01%
2021/08/31	142	67.49	127	67.61	67.70	15	54,516	0.03%	大買/大賣/
2021/08/30	160	67.75	172	67.35	67.00	-12	53,818	-0.02%	大買/大賣/
2021/08/27	59	65.13	49	65.34	64.30	10	52,661	0.02%
2021/08/26	238	66.90	234.7	67.05	66.60	3.3	52,777	0.01%	大買/大賣/
2021/08/25	97	63.69	105	64.26	65.70	-8	52,918	-0.02%	大賣/
2021/08/24	175	63.92	128.3	63.65	63.80	46.8	52,005	0.09%	大買/大賣/
2021/08/23	2	58.05	29	60.38	60.50	-27	50,543	-0.05%
2021/08/20	68	53.89	100	54.13	55.00	-32	51,324	-0.06%
2021/08/19	146	54.44	129	54.60	51.70	17	51,051	0.03%	大買/大賣/
2021/08/18	11	50.14	26	51.57	52.40	-15	50,007	-0.03%
2021/08/17	11	49.66	18	49.47	47.70	-7	50,557	-0.01%
2021/08/16	25	49.75	19	49.36	48.50	6	50,984	0.01%
2021/08/13	8	50.26	4	50.50	49.50	4	51,529	0.01%
2021/08/12	3	49.73	5	49.81	50.30	-2	51,812	0.00%
2021/08/11	43	49.44	35.1	49.63	49.10	7.9	52,430	0.02%
2021/08/10	11	51.15	7	52.77	50.40	4	52,970	0.01%
2021/08/09	40	53.30	17	53.85	52.10	23	52,740	0.04%
2021/08/06	28	50.60	70	52.27	54.10	-42	51,535	-0.08%
2021/08/05	23	50.23	37	49.93	49.20	-14	51,190	-0.03%
2021/08/04	10	51.39	11	51.46	50.90	-1	51,652	0.00%
2021/08/03	37	51.97	28	51.97	51.20	9	53,098	0.02%
2021/08/02	24	49.69	26	50.06	51.00	-2	53,338	0.00%
2021/07/30	55	53.40	44	51.66	50.00	11	54,107	0.02%
2021/07/29	60	52.57	54	52.84	54.40	6	53,367	0.01%
2021/07/28	110	48.25	115	48.43	49.50	-5	52,449	-0.01%	大買/大賣/
2021/07/27	56	48.48	63	48.06	46.50	-7	51,673	-0.01%
2021/07/26	23	51.34	43	50.38	49.30	-20	51,299	-0.04%
2021/07/23	165	51.75	163	51.79	53.50	2	50,976	0.00%	大買/大賣/
2021/07/22	95	50.45	79.3	50.50	49.85	15.7	50,458	0.03%
2021/07/21	76	54.96	63	55.12	51.70	13	49,923	0.03%
2021/07/20	59	54.38	73	54.99	56.40	-14	49,293	-0.03%
2021/07/19	40	55.53	51	55.52	55.10	-11	48,920	-0.02%
2021/07/16	164	57.88	225	58.09	55.00	-61	48,672	-0.13%	大買/大賣/
2021/07/15	122	55.36	45	54.37	55.90	77	47,599	0.16%	大買/
2021/07/14	40.1	51.05	31	54.12	50.90	9.1	47,513	0.02%
2021/07/13	54	56.63	44.1	56.73	54.40	9.9	46,883	0.02%
2021/07/12	62.1	62.96	40.2	62.79	60.40	22	47,094	0.05%
2021/07/09	71.2	66.95	76	66.24	62.70	-4.8	46,827	-0.01%
2021/07/08	89.2	71.55	94	71.70	68.30	-4.8	47,679	-0.01%
2021/07/07	82	73.19	80.1	74.19	71.10	1.9	46,134	0.00%
2021/07/06	0	0.00	4	67.33	69.30	-4	44,771	-0.01%
2021/07/05	4	61.35	9.5	62.54	63.00	-5.5	45,005	-0.01%
2021/07/02	8.1	68.93	1	65.00	67.50	7.1	45,037	0.02%
2021/07/01	2	66.75	4	68.18	69.00	-2	45,081	0.00%
2021/06/30	0	0.00	7	59.86	63.90	-7	45,006	-0.02%
2021/06/29	2	63.00	3	60.50	59.00	-1	44,970	0.00%
2021/06/28	0.3	64.50	6	62.35	62.20	-5.7	44,934	-0.01%
2021/06/25	1	59.40	4	58.00	59.40	-3	44,861	-0.01%
2021/06/24	7	56.63	11	58.88	60.90	-4	44,838	-0.01%
2021/06/23	6	62.10	7	62.10	62.10	-1	44,587	0.00%
2021/06/22	56.3	68.63	40	68.41	68.90	16.3	44,606	0.04%
2021/06/21	17	63.17	3.2	63.80	63.80	13.8	44,233	0.03%
2021/06/18	19.2	55.97	55	54.57	58.00	-35.8	45,082	-0.08%
2021/06/17	382	51.24	372.2	51.42	52.80	9.8	45,290	0.02%	大買/大賣/
2021/06/16	192.2	47.06	195.2	47.16	48.05	-3	42,907	-0.01%	大買/大賣/
2021/06/15	260.2	42.41	253	42.59	43.70	7.2	40,585	0.02%	大買/大賣/
2021/06/11	150	38.56	141	39.06	39.75	9	37,979	0.02%	大買/大賣/
2021/06/10	17	36.31	60	35.51	36.15	-43	36,106	-0.12%
2021/06/09	156	37.47	141	37.74	36.60	15	35,605	0.04%	大買/大賣/
2021/06/08	6	36.30	14	36.90	36.90	-8	33,536	-0.02%
2021/06/07	37	34.47	59	34.47	33.55	-22	33,183	-0.07%
2021/06/04	51	37.25	52	36.68	35.45	-1	32,705	0.00%
2021/06/03	78	38.93	30	38.61	38.30	48	32,180	0.15%
2021/06/02	147	39.21	124.2	38.26	37.70	22.8	31,370	0.07%	大買/大賣/
2021/06/01	38.2	35.10	42	35.80	36.60	-3.8	29,844	-0.01%
2021/05/31	43	37.07	34	36.81	35.20	9	29,322	0.03%
2021/05/28	81	36.92	87	36.84	36.25	-6	28,468	-0.02%
2021/05/27	80	36.27	93	36.05	35.55	-13	27,260	-0.05%
2021/05/26	50	34.71	59	33.92	34.70	-9	26,202	-0.03%
2021/05/25	64	33.44	32	34.05	33.00	32	25,070	0.13%
2021/05/24	20	31.87	30	32.95	33.25	-10	23,739	-0.04%
2021/05/21	15	29.06	19	29.12	30.25	-4	23,232	-0.02%
2021/05/20	56	28.82	34	28.34	27.50	22	22,566	0.10%
2021/05/19	53	28.20	47	28.16	27.90	6	22,070	0.03%
2021/05/18	70	26.33	67	25.43	26.95	3	21,209	0.01%
2021/05/17	2	25.33	1	25.20	25.20	1	20,287	0.00%
2021/05/14	5	28.85	17	28.87	27.95	-12	19,953	-0.06%
2021/05/13	10	31.55	6	31.18	31.05	4	19,467	0.02%
2021/05/12	46	35.68	79	36.96	34.45	-33	19,082	-0.17%
2021/05/11	134	38.34	114	37.36	38.25	20	18,559	0.11%	大買/大賣/
2021/05/10	54	34.38	15.2	34.79	35.55	38.8	16,953	0.23%
2021/05/07	46	31.38	55	31.28	32.35	-9	16,299	-0.06%
2021/05/06	0	0.00	5	28.78	29.45	-5	15,030	-0.03%
2021/05/05	0	0.00	3	28.50	28.15	-3	14,974	-0.02%
2021/05/04	2	26.20	0	0.00	26.10	2	14,922	0.01%
2021/05/03	1	30.00	0	0.00	29.00	1	14,944	0.01%
2021/04/29	0	0.00	7	28.48	29.00	-7	14,880	-0.05%
2021/04/28	1	29.10	0	0.00	28.30	1	14,931	0.01%
2021/04/27	1	28.60	2.6	28.53	28.85	-1.6	14,965	-0.01%
2021/04/26	4	28.30	2	28.48	28.85	2	14,986	0.01%
2021/04/23	5	27.32	14	27.11	27.00	-9	14,973	-0.06%
2021/04/22	7	31.17	10	34.10	30.00	-3	15,665	-0.02%
2021/04/21	8	33.13	8	32.83	33.30	0	15,530	0.00%
2021/04/20	31	29.72	15	29.66	30.30	16	15,294	0.10%
2021/04/19	9	27.17	2.3	27.55	27.55	6.8	14,488	0.05%
2021/04/16	10.3	24.17	26.3	24.05	25.05	-16.1	14,367	-0.11%
2021/04/15	25	23.00	41	23.13	22.80	-16	13,506	-0.12%
2021/04/14	57.3	22.71	39	23.06	23.00	18.3	13,125	0.14%
2021/04/13	27	20.50	21.1	20.86	21.65	5.9	11,426	0.05%
2021/04/12	18	19.99	84.3	20.16	19.70	-66.3	10,992	-0.60%
2021/04/09	43	18.80	24	19.08	18.80	19	10,562	0.18%
2021/04/08	15	19.75	3	19.47	19.65	12	10,215	0.12%
2021/04/07	9	18.59	36	18.26	19.35	-27	10,214	-0.26%
2021/04/06	15	17.88	13	18.14	18.10	2	10,228	0.02%
2021/03/31	5	17.90	12	18.05	18.00	-7	10,538	-0.07%
2021/03/30	3	17.80	0	0.00	17.65	3	10,717	0.03%
2021/03/29	5	18.53	28	18.51	18.20	-23	11,215	-0.20%
2021/03/26	7	17.51	10	17.51	17.75	-3	11,431	-0.03%
2021/03/25	3	16.82	2	16.50	16.45	1	11,419	0.01%
2021/03/24	20	16.33	18	16.94	17.15	2	11,581	0.02%
2021/03/23	38	17.93	25	18.26	17.55	13	11,514	0.11%
2021/03/22	67	18.61	9.3	18.61	18.75	57.7	10,458	0.55%
2021/03/19	2	16.15	13	16.57	17.05	-11	9,986	-0.11%
2021/03/18	13	14.76	8	15.10	15.50	5	9,503	0.05%
2021/03/17	14	13.66	11	13.48	14.10	3	9,043	0.03%
2021/03/16	96	13.10	63	13.62	13.85	33	8,790	0.38%
2021/03/15	19	12.24	19	12.41	12.75	0	8,337	0.00%
2021/03/12	22	11.69	21	11.73	11.60	1	8,069	0.01%
2021/03/11	24	11.67	24	11.75	11.75	0	8,026	0.00%
2021/03/10	3	11.77	0	0.00	11.70	3	7,905	0.04%
2021/03/09	21	11.66	21	11.67	11.80	0	7,881	0.00%
2021/03/08	1	11.75	22.5	11.75	11.65	-21.5	7,835	-0.27%
2021/03/05	72	11.64	50	11.72	11.45	22	7,790	0.28%
2021/03/04	18	11.38	27	11.50	11.75	-9	7,710	-0.12%
2021/03/03	1	11.40	1	11.50	11.45	0	7,697	0.00%
2021/03/02	40	11.75	32	11.84	11.30	8	7,715	0.10%
2021/02/26	65	11.44	72	11.50	11.70	-7	7,669	-0.09%
2021/02/25	13	11.69	1	11.85	11.65	12	7,613	0.16%
2021/02/24	23	11.56	41	11.81	11.65	-18	7,539	-0.24%
2021/02/23	65	12.01	59	12.15	11.90	6	7,470	0.08%
2021/02/22	31	12.09	11	11.96	12.10	20	7,259	0.28%
2021/02/19	11.5	12.05	3	11.70	11.50	8.5	7,117	0.12%
2021/02/18	0	0.00	5	11.35	11.35	-5	6,852	-0.07%
2021/02/17	1	10.00	17	10.25	10.35	-16	6,787	-0.24%
2021/02/04	40	10.03	43	10.10	9.94	-3	6,759	-0.04%
2021/02/03	50	10.06	30	10.13	9.98	20	6,780	0.29%
2021/02/02	0	0.00	16	10.07	10.35	-16	7,029	-0.23%
2021/02/01	36	9.99	49	10.06	9.91	-13	6,936	-0.19%
2021/01/29	31	10.03	2	10.05	9.81	29	6,910	0.42%
2021/01/28	2	10.20	0	0.00	10.25	2	7,253	0.03%
2021/01/27	0	0.00	10	10.28	9.96	-10	7,213	-0.14%
2021/01/25	18	10.47	18	10.51	10.75	0	7,238	0.00%
2021/01/22	11	10.20	2	10.13	10.25	9	7,138	0.13%
2021/01/21	2	9.93	1	10.25	9.72	1	7,113	0.01%
2021/01/19	3	10.55	8	10.96	10.45	-5	6,930	-0.07%
2021/01/18	2	11.15	4	10.60	11.00	-2	6,890	-0.03%
2021/01/15	52	12.43	41	11.98	11.20	11	6,737	0.16%
2021/01/14	1	12.00	8	12.11	12.35	-7	5,819	-0.12%
2021/01/13	3	11.50	8	11.66	11.25	-5	5,699	-0.09%
2021/01/12	0	0.00	6	12.13	12.05	-6	5,508	-0.11%
2021/01/11	0	0.00	5	12.66	12.85	-5	5,484	-0.09%
2021/01/07	5	11.23	10	12.20	11.40	-5	5,419	-0.09%
2021/01/06	4	12.51	0	0.00	12.20	4	5,345	0.07%
2021/01/05	2	12.73	0	0.00	13.00	2	5,299	0.04%
2021/01/04	11	13.24	1	13.10	13.10	10	5,336	0.19%
2020/12/31	1	12.85	4	12.63	13.00	-3	5,289	-0.06%
2020/12/30	10	12.45	14	12.69	12.70	-4	5,236	-0.08%
2020/12/29	1	14.00	15	14.87	13.20	-14	5,090	-0.27%
2020/12/28	8	14.46	9	14.27	14.50	-1	4,900	-0.02%
2020/12/25	4	13.08	20	13.02	13.20	-16	4,643	-0.34%
2020/12/24	21	12.54	11	12.31	12.40	10	4,435	0.23%
2020/12/23	115	10.43	117	10.49	11.95	-2	4,179	-0.05%	大買/大賣/
2020/12/22	20	10.94	19	10.95	10.90	1	3,646	0.03%
2020/12/21	16	9.98	5	9.98	9.98	11	3,314	0.33%
2020/12/18	9	9.01	3	8.60	9.08	6	3,239	0.19%
2020/12/17	1	8.16	1	8.50	8.26	0	3,017	0.00%
2020/12/16	12	8.19	35	8.50	8.48	-23	2,959	-0.78%
2020/12/15	45	8.48	31	8.45	8.03	14	2,864	0.49%
2020/12/14	9	7.84	9	7.76	7.94	0	2,668	0.00%
2020/12/11	0	0.00	5	7.44	7.33	-5	2,575	-0.19%
2020/12/09	0	0.00	3	7.70	7.70	-3	2,571	-0.12%
2020/12/08	55	7.79	11	7.69	7.79	44	2,572	1.71%
2020/12/07	1	7.28	55	7.30	7.40	-54	2,475	-2.18%
2020/12/03	2	7.51	0	0.00	7.41	2	2,640	0.08%
2020/12/02	2	7.59	0	0.00	7.51	2	2,732	0.07%
2020/12/01	5	7.46	0	0.00	7.53	5	2,731	0.18%
2020/11/30	2	7.71	0	0.00	7.63	2	2,732	0.07%
2020/11/27	2	7.52	2	7.49	7.50	0	2,719	0.00%
2020/11/26	1	7.45	0.7	7.52	7.57	0.4	2,822	0.01%
2020/11/25	10	7.29	0	0.00	7.32	10	2,833	0.35%
2020/11/24	1	7.23	0	0.00	7.18	1	2,799	0.04%
2020/11/23	1	7.21	0	0.00	7.18	1	2,789	0.04%
2020/11/19	0	0.00	1	7.25	7.17	-1	2,827	-0.04%
2020/11/18	10	7.17	1	7.13	7.19	9	2,810	0.32%
2020/11/17	1	6.97	0	0.00	7.06	1	2,791	0.04%
2020/11/16	1	7.05	5	7.04	7.02	-4	2,789	-0.14%
2020/11/11	30	7.22	10	7.20	7.18	20	2,779	0.72%
2020/11/10	42	7.72	32	7.74	7.20	10	2,747	0.36%
2020/11/09	1	7.23	1	7.31	7.29	0	2,431	0.00%
2020/11/06	0	0.00	11	7.21	7.18	-11	2,383	-0.46%
2020/11/05	10	7.02	0	0.00	7.19	10	2,383	0.42%
2020/11/03	2	6.97	0	0.00	6.95	2	2,005	0.10%
2020/10/29	0	0.00	5	6.78	7.16	-5	1,871	-0.27%
2020/10/28	0	0.00	3	7.00	6.99	-3	1,802	-0.17%
2020/10/27	0	7.10	7	7.19	7.19	-7	1,782	-0.39%
2020/10/26	10	7.25	4	7.33	7.39	6	1,757	0.34%
2020/10/21	5	6.75	0	0.00	6.81	5	1,665	0.30%
2020/10/06	0	0.00	2	6.91	6.88	-2	1,598	-0.13%
2020/10/05	0	0.00	1	6.87	6.93	-1	1,604	-0.06%
2020/09/30	1	6.73	0	0.00	6.73	1	1,617	0.06%
2020/09/28	8	6.74	6	6.72	6.68	2	1,653	0.12%
2020/09/25	1	6.80	0	6.62	6.66	1	1,684	0.06%
2020/09/22	1	6.90	2	6.91	6.92	-1	1,827	-0.05%
2020/09/18	0	0.00	0.5	7.10	7.11	-0.5	1,817	-0.03%
2020/09/17	2	7.17	1	7.23	7.12	1	1,822	0.05%
2020/09/15	0	0.00	0.3	7.10	7.14	-0.3	1,822	-0.02%
2020/09/14	1	7.10	0	0.00	7.05	1	1,842	0.05%
2020/09/11	0.7	7.21	12	7.59	7.23	-11.4	1,823	-0.62%
2020/09/10	2	7.90	0	0.00	7.68	2	1,828	0.11%
2020/09/09	3.5	7.84	4	7.83	7.92	-0.5	1,807	-0.03%
2020/09/08	3	7.79	3	8.04	7.85	0	1,773	0.00%
2020/09/07	0	0.00	3.7	7.45	7.63	-3.7	1,641	-0.22%
2020/09/04	3	6.97	0	0.00	6.94	3	1,562	0.19%
2020/09/03	1	7.08	0	0.00	7.08	1	1,587	0.06%
2020/09/02	1	7.11	2	7.12	7.11	-1	1,693	-0.06%
2020/09/01	0.7	7.25	1	7.45	7.30	-0.4	1,740	-0.02%
2020/08/31	2	6.69	1	6.50	6.98	1	1,627	0.06%
2020/08/28	0	0.00	1	6.44	6.35	-1	1,565	-0.06%
2020/08/27	1	6.32	0	0.00	6.34	1	1,575	0.06%
2020/08/24	0	0.00	1	6.12	6.12	-1	1,517	-0.07%
2020/08/19	0	0.00	4	6.26	6.26	-4	1,522	-0.26%
2020/08/17	0	0.00	1	6.57	6.42	-1	1,500	-0.07%
2020/08/14	8	6.28	0	0.00	6.40	8	1,486	0.54%
2020/08/12	0	0.00	3	6.21	6.17	-3	1,474	-0.20%
2020/08/11	1	6.38	0.8	6.29	6.32	0.2	1,502	0.01%
2020/07/31	0	5.82	0	0.00	5.85	0	1,471	0.00%
2020/07/29	0	0.00	1	5.89	5.87	-1	1,474	-0.07%
2020/07/28	0	0.00	2	5.85	5.80	-2	1,477	-0.14%
2020/07/24	0	0.00	3	6.12	6.12	-3	1,504	-0.20%
2020/07/21	5	6.48	0	0.00	6.47	5	1,502	0.33%
2020/07/17	1	6.34	0	0.00	6.31	1	1,487	0.07%
2020/07/13	0	0.00	20	6.35	6.45	-20	1,512	-1.32%
2020/07/10	0	0.00	2	6.47	6.47	-2	1,534	-0.13%
2020/07/07	22	6.91	0	0.00	6.91	22	1,477	1.49%
2020/07/06	25	7.15	25	7.01	7.09	0	1,472	0.00%
2020/07/03	1	7.03	1	6.69	6.90	0	1,429	0.00%
2020/07/02	1	6.50	1	6.53	6.60	0	1,250	0.00%
2020/06/24	0	0.00	102	6.61	6.52	-102	1,191	-8.56%	大賣/鉅額交易
2020/06/23	107	6.49	0	0.00	6.61	107	1,181	9.06%	大買/鉅額交易
2020/06/18	0	0.00	2	6.58	6.54	-2	1,123	-0.18%
2020/06/17	0	0.00	1	6.57	6.53	-1	1,107	-0.09%
2020/06/12	1	6.03	1	6.26	6.21	0	1,048	0.00%
2020/06/11	2	6.27	0	0.00	6.13	2	1,049	0.19%
2020/06/10	0	0.00	3	6.52	6.40	-3	1,019	-0.29%
2020/06/09	1	6.60	3	6.56	6.55	-2	984	-0.20%
2020/06/08	4	6.29	1	6.29	6.34	3	853	0.35%
2020/06/05	0	0.00	29	5.58	5.77	-29	761	-3.81%
2020/06/04	0	0.00	3	5.26	5.25	-3	717	-0.42%
2020/06/03	1	5.19	3	5.20	5.20	-2	719	-0.28%
2020/06/02	0	5.05	0	0.00	5.15	0	712	0.00%
2020/06/01	2	5.13	0	0.00	5.16	2	702	0.28%
2020/05/27	10	5.03	0	0.00	5.04	10	678	1.47%
2020/05/26	0	0.00	2	5.04	5.03	-2	669	-0.30%
2020/05/25	1	5.04	0	0.00	5.05	1	661	0.15%
2020/05/22	1	5.06	0	0.00	5.04	1	652	0.15%
2020/05/20	5	5.03	0	0.00	5.00	5	633	0.79%
2020/05/18	2	4.91	0	0.00	4.95	2	615	0.32%
2020/05/15	1	5.30	0	0.00	5.20	1	579	0.17%
2020/05/06	1	5.65	0	0.00	5.68	1	547	0.18%
2020/04/30	1	5.87	10	5.88	5.88	-9	539	-1.67%
2020/04/29	10	5.69	0	0.00	5.70	10	541	1.85%
2020/04/28	0	0.00	3	5.24	5.38	-3	516	-0.58%
2020/04/24	3	5.12	0	0.00	5.14	3	506	0.59%
2020/04/16	0	0.00	1	5.26	5.44	-1	456	-0.22%
2020/04/15	1	5.36	0	0.00	5.51	1	452	0.22%
2020/04/14	0	5.03	0	0.00	5.04	0	416	0.00%
2020/04/10	0	0.00	21	4.94	5.04	-21	408	-5.15%
2020/04/09	0	4.95	4	4.96	4.99	-4	404	-0.99%
2020/04/08	20	4.60	0	0.00	4.72	20	387	5.16%
2020/03/31	0	4.55	0	0.00	4.57	0	381	0.00%
2020/03/27	4	4.66	5	4.65	4.65	-1	381	-0.26%
2020/03/25	0	4.41	0	0.00	4.59	0	383	0.00%
2020/03/24	0	4.25	1	4.40	4.36	-1	378	-0.26%
2020/03/23	6	4.23	0	0.00	4.20	6	369	1.62%
2020/03/20	6	4.76	0	0.00	4.66	6	360	1.66%
2020/03/19	2	4.63	2	4.71	4.63	0	349	0.00%
2020/03/18	0	5.00	0	0.00	5.14	0	339	0.00%
2020/03/16	1	5.83	0	0.00	5.65	1	301	0.33%
2020/03/13	18	5.98	18	6.07	5.99	0	292	0.00%
2020/03/12	0	0.00	0	6.30	6.40	0	278	0.00%
2020/03/10	0	6.54	0	0.00	6.59	0	269	0.00%
2020/03/09	19	6.76	0	0.00	6.60	19	261	7.26%
2020/03/06	2	6.78	2	6.91	6.85	0	250	0.00%
2020/03/03	1	6.80	0	0.00	6.84	1	248	0.40%
2020/02/24	0	0.00	2	6.85	6.92	-2	238	-0.84%
2020/02/21	0	6.89	0	0.00	6.94	0	239	0.00%
2020/02/17	0	6.85	0	0.00	6.86	0	230	0.00%
2020/02/14	0	6.90	0	0.00	6.97	0	229	0.00%
2020/02/13	0	6.88	0	0.00	6.90	0	228	0.00%
2020/02/12	0	6.85	0	0.00	6.90	0	228	0.00%
2020/02/11	0	6.85	0	0.00	6.90	0	231	0.00%
2020/02/10	0	6.87	0	0.00	6.92	0	232	0.00%
2020/02/07	0	6.90	0	0.00	6.92	0	233	0.00%
2020/02/05	0	6.92	0	0.00	6.94	0	222	0.00%
2020/02/03	0	6.75	0	0.00	6.81	0	218	0.00%
2020/01/31	0	7.43	0	0.00	7.47	0	191	0.00%
2020/01/30	0	7.45	17	7.52	7.49	-17	191	-8.87%
2020/01/17	0	0.00	17.9	7.80	7.86	-17.9	184	-9.73%
2019/12/30	0	0.00	0.7	8.00	8.05	-0.7	176	-0.41%
2019/12/05	0.7	8.39	0	0.00	8.45	0.7	145	0.45%
2019/10/23	0	0.00	0.7	8.62	8.68	-0.7	176	-0.37%
2019/09/17	0	0.00	3	8.75	8.83	-3	281	-1.06%
2019/08/29	0	0.00	1	8.94	9.02	-1	277	-0.36%
2019/08/06	0	9.13	0	0.00	9.18	0	328	0.00%
2019/08/05	0	9.19	0	0.00	9.26	0	328	0.00%
2019/07/25	3	9.40	1	9.43	9.44	2	328	0.61%
2019/07/04	4	8.87	0	0.00	8.83	4	271	1.48%
2019/07/02	0.7	8.78	0	0.00	8.83	0.7	268	0.26%
2019/06/21	0	0.00	0	8.57	8.62	0	299	0.00%
2019/06/19	0	0.00	0	8.43	8.49	0	303	0.00%
2019/05/31	0	0.00	0	8.52	8.56	0	350	0.00%
2019/05/06	0	0.00	0	9.60	9.64	0	379	-0.01%
2019/04/23	0	9.45	0	0.00	9.49	0	399	0.00%
2019/04/22	0	9.43	0.3	9.43	9.48	-0.2	403	-0.06%
2019/04/18	0	9.40	0	0.00	9.45	0	410	0.00%
2019/04/17	0	9.49	0	0.00	9.54	0	408	0.00%
2019/04/16	0	9.48	0	0.00	9.53	0	407	0.00%
2019/04/15	0	9.63	0	0.00	9.72	0	404	0.00%
2019/04/11	0	9.75	0	0.00	9.80	0	424	0.00%
2019/04/10	0	9.70	0	0.00	9.75	0	430	0.00%
2019/04/08	0	9.61	0	0.00	9.74	0	441	0.00%
2019/04/03	0	9.60	0	0.00	9.69	0	472	0.00%
2019/04/02	0	9.62	0	0.00	9.68	0	488	0.00%
2019/04/01	1	9.78	0	0.00	9.82	1	483	0.21%
2019/03/29	0	9.91	0	0.00	9.97	0	469	0.00%
2019/03/28	1	10.05	0	0.00	10.05	1	468	0.21%
2019/03/26	0	10.20	0	0.00	10.25	0	470	0.01%
2019/03/25	0	10.20	0	0.00	10.20	0	470	0.00%
2019/03/21	0	10.60	0	0.00	10.65	0	474	0.00%
2019/03/20	0	10.60	0	0.00	10.65	0	476	0.00%
2019/03/18	0	10.70	0	0.00	10.80	0	492	0.00%
2019/03/15	0	10.80	4	10.83	10.90	-4	497	-0.80%
2019/03/14	0	10.60	0	0.00	10.70	0	500	0.00%
2019/03/13	0	10.60	0	0.00	10.70	0	536	0.00%
2019/03/12	0	10.40	0	0.00	10.45	0	521	0.00%
2019/03/11	0.7	10.45	0	0.00	10.50	0.7	526	0.13%
2019/03/08	0	10.35	0	0.00	10.40	0	530	0.00%
2019/03/07	0	10.40	0	0.00	10.45	0	535	0.00%
2019/03/06	0	10.45	0	0.00	10.45	0	546	0.00%
2019/03/05	0	10.45	0	0.00	10.50	0	553	0.00%
2019/03/04	0	10.40	0	0.00	10.45	0	560	0.00%
2019/02/27	0	10.35	0	0.00	10.40	0	556	0.00%
2019/02/26	0.1	10.40	0	0.00	10.45	0.1	554	0.02%
2019/02/25	0.1	10.40	0	0.00	10.40	0.1	566	0.01%
2019/02/14	0	7.11	0	0.00	7.21	0	556	0.01%
2019/02/13	0	7.06	0	0.00	7.15	0	550	0.00%
2019/02/12	2	7.15	4	7.17	7.15	-2	546	-0.37%
2019/02/11	0	0.00	17	7.17	7.16	-17	542	-3.13%
2019/01/30	2	7.25	0	0.00	7.25	2	537	0.37%
2019/01/28	0	7.26	0	0.00	7.35	0	532	0.00%
2019/01/23	0	6.96	0	0.00	7.35	0	524	0.00%
2019/01/18	0	0.00	3	7.46	7.42	-3	528	-0.57%
2019/01/17	0	7.31	0	0.00	7.40	0	534	0.00%
2019/01/14	0	7.31	0	0.00	7.40	0	581	0.00%
2019/01/09	0	0.00	4	7.40	7.40	-4	713	-0.56%
2019/01/07	6	7.38	14	7.44	7.45	-8	781	-1.02%
2019/01/03	0	0.00	6	7.48	7.45	-6	799	-0.75%
2018/12/27	5	7.35	0	0.00	7.36	5	797	0.63%
2018/12/26	2	7.33	0	0.00	7.33	2	796	0.25%
2018/12/25	0	0.00	4	7.39	7.40	-4	792	-0.51%
2018/12/24	4	7.42	0	0.00	7.42	4	780	0.51%
2018/12/22	2	7.38	0	0.00	7.59	2	775	0.26%
2018/12/21	0	0.00	5	7.54	7.51	-5	770	-0.65%
2018/12/20	5	7.58	0	0.00	7.55	5	767	0.65%
2018/12/19	0	0.00	6	7.63	7.58	-6	761	-0.79%
2018/12/18	1	7.46	2	7.66	7.58	-1	725	-0.14%
2018/12/13	2	7.37	0	0.00	7.43	2	702	0.28%
2018/12/05	11	7.51	0	0.00	7.53	11	673	1.63%
2018/12/04	0	0.00	1	7.64	7.62	-1	678	-0.15%
2018/12/03	2	7.62	0	0.00	7.62	2	678	0.29%
2018/11/28	0	0.00	1	7.52	7.66	-1	660	-0.15%
2018/11/14	2	7.18	0	0.00	7.30	2	700	0.29%
2018/11/12	0	7.20	0	0.00	7.22	0	703	0.00%
2018/11/08	1	7.30	0	0.00	7.29	1	705	0.14%
2018/10/29	0	0.00	1	7.33	7.26	-1	865	-0.12%
2018/10/25	3	7.47	0	0.00	7.50	3	860	0.35%
2018/10/24	0	0.00	1	7.74	7.73	-1	851	-0.12%
2018/10/23	0	8.06	0	0.00	7.86	0	843	0.00%
2018/10/19	12	8.27	12	8.27	8.24	0	814	0.00%
2018/10/18	11	8.27	9.2	8.42	8.42	1.8	760	0.24%
2018/10/16	0	0.00	5.8	8.09	7.93	-5.8	726	-0.80%
2018/10/12	30	7.23	0	0.00	7.53	30	655	4.58%
2018/10/11	0	7.40	0	0.00	7.45	0	658	0.00%
2018/10/09	0	7.84	0	0.00	7.85	0	641	0.00%
2018/10/08	0	7.81	0	0.00	7.81	0	660	0.00%
2018/10/05	0	7.89	0	0.00	7.91	0	663	0.00%
2018/10/02	0	7.93	0	0.00	7.99	0	667	0.00%
2018/09/03	0	0.00	5	8.00	8.04	-5	862	-0.58%
2018/08/29	0	0.00	10	8.18	8.18	-10	889	-1.12%
2018/08/23	5	8.25	4	8.30	8.21	1	917	0.11%
2018/08/21	0	0.00	4	7.99	8.00	-4	881	-0.45%
2018/08/17	0	0.00	5	7.60	7.63	-5	839	-0.60%
2018/08/13	2	7.52	30	7.50	7.42	-28	864	-3.24%
2018/08/09	10	7.83	0	0.00	7.80	10	853	1.17%
2018/08/08	10	7.90	12	7.93	7.92	-2	835	-0.24%
2018/08/07	19	8.11	0	0.00	8.00	19	820	2.32%
2018/07/24	0	0.00	1	7.61	7.58	-1	823	-0.12%
2018/07/23	3	7.52	3	7.39	7.40	0	807	0.00%
2018/07/20	0	0.00	1	7.30	7.30	-1	790	-0.13%
2018/07/19	0	0.00	5	7.33	7.33	-5	788	-0.63%
2018/07/12	0	0.00	0.5	7.20	7.25	-0.5	763	-0.07%
2018/07/11	1	7.22	0	0.00	7.22	1	764	0.13%
2018/07/10	2	7.15	0	0.00	7.19	2	768	0.26%
2018/07/06	0	0.00	1	7.11	7.15	-1	790	-0.13%
2018/07/04	0	0.00	11	7.28	7.28	-11	810	-1.36%
2018/06/26	0	0.00	0	7.40	7.46	0	874	0.00%
2018/06/25	0	0.00	4	7.60	7.56	-4	882	-0.45%
2018/06/22	4	7.58	0	0.00	7.48	4	918	0.44%
2018/06/21	5	7.32	0	0.00	7.32	5	1,073	0.47%
2018/06/20	2	7.38	0	0.00	7.42	2	1,229	0.16%
2018/06/15	2	7.53	0	0.00	7.51	2	1,294	0.15%
2018/06/14	0	0.00	5	7.50	7.49	-5	1,290	-0.39%
2018/06/12	0	0.00	20	7.55	7.58	-20	1,282	-1.56%
2018/06/11	5	7.59	0	0.00	7.60	5	1,277	0.39%
2018/06/08	5	7.64	0	0.00	7.64	5	1,272	0.39%
2018/06/06	2	7.74	0	0.00	7.65	2	1,257	0.16%
2018/06/05	0	7.51	0	0.00	7.64	0	1,233	0.00%
2018/05/15	1	7.72	0	0.00	7.60	1	1,101	0.09%
2018/05/11	0	0.00	2	7.76	7.72	-2	1,107	-0.18%
2018/05/04	2	7.97	0	0.00	7.83	2	1,047	0.19%
2018/05/02	0	7.32	0	0.00	7.39	0	1,009	0.00%
2018/04/25	0	7.30	0	0.00	7.34	0	1,012	0.00%
2018/04/17	1	7.38	0	0.00	7.40	1	1,014	0.10%
2018/04/16	1	7.43	0	0.00	7.51	1	1,015	0.10%
2018/04/12	3	7.62	0	0.00	7.57	3	1,024	0.29%
2018/04/11	0	7.41	0	0.00	7.49	0	1,018	0.00%
2018/04/09	0	7.16	10	7.19	7.30	-10	1,024	-0.98%
2018/03/30	2	7.31	0	0.00	7.32	2	1,075	0.19%
2018/03/29	0	7.26	0	0.00	7.28	0	1,051	0.00%
2018/03/28	0	7.28	0	0.00	7.34	0	1,045	0.00%
2018/03/27	0	7.25	0	0.00	7.39	0	1,034	0.00%
2018/03/26	37	7.40	5	7.42	7.40	32	987	3.24%
2018/03/23	120	7.13	80	7.14	7.17	40	677	5.90%	大買/
2018/03/22	0	0.00	1	7.95	7.89	-1	515	-0.19%
2018/03/21	2	8.87	0	0.00	8.76	2	448	0.45%
2018/03/19	0	8.85	0	0.00	8.85	0	450	0.00%
2018/03/16	2	8.84	0	0.00	8.84	2	452	0.44%
2018/03/14	0	8.81	0	0.00	8.81	0	458	0.00%
2018/03/13	0	8.80	0	0.00	8.85	0	460	0.00%
2018/03/12	1	8.87	0	0.00	8.79	1	463	0.22%
2018/03/09	0	8.76	0	0.00	8.78	0	476	0.00%
2018/03/08	0	8.76	0	0.00	8.76	0	497	0.00%
2018/03/05	0	8.77	0	0.00	8.72	0	554	0.00%
2018/03/02	0	8.72	0	0.00	8.77	0	559	0.00%
2018/02/27	0	8.90	0	0.00	8.91	0	558	0.00%
2018/02/26	0	8.90	0	0.00	8.93	0	559	0.00%
2018/02/07	0	8.65	8	8.73	8.65	-8	554	-1.44%
2018/02/06	1	8.37	0	0.00	8.56	1	548	0.18%
2018/02/05	0	0.00	10	9.09	9.19	-10	528	-1.89%
2018/02/02	10	9.20	0	0.00	9.24	10	527	1.90%
2018/02/01	0	9.20	0	0.00	9.22	0	531	0.00%
2018/01/30	0	9.23	0	0.00	9.27	0	537	0.00%
2018/01/16	0	0.00	3	9.21	9.25	-3	528	-0.57%
2018/01/09	0	0.00	1	9.48	9.40	-1	516	-0.19%
2018/01/08	1	9.50	0	0.00	9.53	1	510	0.20%