四維航 (5608)-新光-台中券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/20	30	18.86	16	19.07	18.80	14	1,783	0.78%
2024/11/19	12	18.93	35.2	19.11	19.20	-23.2	1,760	-1.31%
2024/11/18	21	18.91	8	19.12	18.95	13	1,738	0.75%
2024/11/15	0	19.00	10	19.12	19.05	-10	1,740	-0.57%
2024/11/14	0	18.70	5	18.75	18.55	-5	1,709	-0.29%
2024/11/13	0	0.00	6.3	19.13	18.80	-6.3	1,705	-0.37%
2024/11/12	9	19.01	28.1	18.93	18.80	-19.1	1,659	-1.15%
2024/11/11	5.1	18.33	12	18.33	18.30	-6.9	1,565	-0.44%
2024/11/08	5.1	18.36	8	18.26	17.90	-3	1,549	-0.19%
2024/11/07	0	0.00	1	18.10	18.20	-1	1,549	-0.06%
2024/11/06	0.1	18.00	0	0.00	18.10	0.1	1,546	0.01%
2024/11/05	2	18.00	1	18.00	17.95	1	1,569	0.06%
2024/11/04	1	17.90	0	0.00	17.80	1	1,628	0.06%
2024/11/01	6	17.83	7	17.84	18.10	-1	1,709	-0.06%
2024/10/30	1	17.75	1	17.75	17.45	0	1,713	0.00%
2024/10/29	3	17.50	0	0.00	17.55	3	1,727	0.17%
2024/10/28	1	17.90	1	18.05	17.90	0	1,722	0.00%
2024/10/25	1	17.80	6	17.83	17.80	-5	1,733	-0.29%
2024/10/24	1	17.75	1	18.00	17.75	0	1,742	0.00%
2024/10/23	2	18.00	1	17.95	17.85	1	1,751	0.06%
2024/10/22	2	17.95	0	0.00	17.90	2	1,765	0.11%
2024/10/21	2	18.05	2	18.03	18.05	0	1,799	0.00%
2024/10/18	3	17.88	3	17.97	17.90	0	1,838	0.00%
2024/10/17	0.1	18.00	1	18.00	18.10	-0.9	1,863	-0.05%
2024/10/16	1	17.80	2	17.88	17.85	-1	1,869	-0.05%
2024/10/15	2	17.93	2	17.98	17.80	0	1,875	0.00%
2024/10/14	1	17.80	1	17.95	17.90	0	1,900	0.00%
2024/10/09	7	17.97	1	17.85	17.80	6	1,947	0.31%
2024/10/08	18	18.24	3	18.30	18.15	15	1,973	0.76%
2024/10/07	5	18.06	5.1	18.17	18.15	-0.1	2,046	0.00%
2024/10/04	10	18.41	95	18.38	18.35	-85	2,137	-3.98%
2024/10/01	6	19.18	10	19.14	19.15	-4	2,142	-0.19%
2024/09/30	112	19.42	9	19.25	19.00	103	2,182	4.72%	大買/鉅額交易
2024/09/27	38	19.03	45.4	18.95	19.35	-7.4	2,176	-0.34%
2024/09/26	13	18.13	57.1	18.35	18.00	-44.1	2,080	-2.12%
2024/09/25	16	18.14	4	18.30	18.25	12	2,074	0.58%
2024/09/24	11	18.04	2	17.93	18.20	9	2,055	0.44%
2024/09/23	2	17.45	6.4	17.49	17.50	-4.4	2,024	-0.22%
2024/09/20	7	17.44	0	0.00	17.30	7	2,057	0.34%
2024/09/18	1	17.35	0	0.00	17.30	1	2,127	0.05%
2024/09/16	0	17.33	4	17.35	17.35	-4	2,187	-0.18%
2024/09/13	3	17.05	3	17.25	17.15	0	2,216	0.00%
2024/09/10	21	17.04	5	16.96	16.80	16	2,413	0.66%
2024/09/09	8	16.92	4	17.14	17.10	4	2,494	0.16%
2024/09/05	1	17.35	1	17.45	17.20	0	3,001	0.00%
2024/09/04	6	17.20	26	17.55	17.15	-20	3,373	-0.59%
2024/09/03	3.1	17.90	0	0.00	17.90	3.1	3,563	0.09%
2024/09/02	1	18.10	0	0.00	18.00	1	4,103	0.02%
2024/08/30	1	18.20	2	18.28	18.25	-1	4,501	-0.02%
2024/08/28	1.1	18.20	0	0.00	18.10	1.1	4,733	0.02%
2024/08/27	2	18.18	1	18.35	18.35	1	4,980	0.02%
2024/08/26	0	0.00	20	18.32	18.50	-20	5,268	-0.38%
2024/08/23	3	17.60	0	0.00	17.85	3	6,004	0.05%
2024/08/22	0	17.85	0	0.00	17.95	0	6,682	0.00%
2024/08/21	0.1	17.80	22	17.70	17.80	-21.9	6,855	-0.32%
2024/08/19	0	0.00	2	17.95	17.90	-2	6,897	-0.03%
2024/08/16	13	17.96	1	17.85	17.85	12	6,943	0.17%
2024/08/15	0	0.00	13	18.08	17.95	-13	6,981	-0.19%
2024/08/14	0	0.00	2	18.00	17.75	-2	7,023	-0.03%
2024/08/13	16	17.92	3	17.95	17.70	13	7,114	0.18%
2024/08/12	16	18.07	17	18.09	18.05	-1	7,248	-0.01%
2024/08/09	8	17.88	3	18.20	17.75	5	7,556	0.07%
2024/08/08	20	17.70	6	17.74	17.75	14	8,069	0.17%
2024/08/07	1	18.05	14	17.61	18.15	-13	8,507	-0.15%
2024/08/06	17.2	16.99	9.4	17.29	17.00	7.8	8,793	0.09%
2024/08/05	15	17.30	18.9	17.25	17.05	-3.9	8,888	-0.04%
2024/08/02	7	18.90	0	0.00	18.85	7	9,122	0.08%
2024/08/01	6	19.24	7	19.40	19.35	-1	9,155	-0.01%
2024/07/31	3	19.17	0	0.00	19.10	3	9,167	0.03%
2024/07/30	1	18.70	4	18.99	19.10	-3	9,205	-0.03%
2024/07/29	4	18.85	0	0.00	18.70	4	9,244	0.04%
2024/07/26	2	18.80	25	18.84	18.95	-23	9,398	-0.24%
2024/07/23	18.1	19.20	0	0.00	19.20	18.1	9,472	0.19%
2024/07/22	21	18.82	6	18.92	19.00	15	9,545	0.16%
2024/07/19	13	19.30	1.3	19.30	19.20	11.8	9,510	0.12%
2024/07/18	3	19.72	4	19.76	19.80	-1	9,483	-0.01%
2024/07/17	7.1	19.91	0	0.00	19.90	7.1	9,466	0.07%
2024/07/16	1.1	19.95	0	0.00	19.90	1.1	9,503	0.01%
2024/07/15	20	19.88	1	19.95	19.90	19	9,605	0.20%
2024/07/12	5.1	19.97	2	20.00	19.95	3.1	9,590	0.03%
2024/07/11	3	20.03	4	20.11	20.15	-1	9,583	-0.01%
2024/07/10	27	19.95	42	19.99	19.90	-15	9,594	-0.16%
2024/07/09	13	20.12	4	20.24	20.00	9	9,601	0.09%
2024/07/08	41	20.54	16	20.54	20.55	25	9,615	0.26%
2024/07/05	34	21.32	22	21.33	21.35	12	9,522	0.13%
2024/07/04	34	21.78	12	21.65	21.60	22	9,483	0.23%
2024/07/03	41	21.73	39	22.14	22.25	2	9,433	0.02%
2024/07/02	32	21.34	87.2	21.44	21.55	-55.2	9,314	-0.59%
2024/07/01	9	21.21	10	21.03	20.85	-1	9,202	-0.01%
2024/06/28	4	21.31	8	21.31	21.15	-4	9,173	-0.04%
2024/06/27	28.1	21.36	3.1	21.23	21.05	25	9,152	0.27%
2024/06/26	1	21.30	15.2	21.37	21.20	-14.2	9,130	-0.16%
2024/06/25	9	21.13	41.1	21.06	21.35	-32.1	9,104	-0.35%
2024/06/24	3	21.02	10.2	20.93	20.85	-7.2	9,074	-0.08%
2024/06/21	45	21.38	41	21.44	21.10	4	9,069	0.04%
2024/06/20	7	21.12	9	21.16	21.15	-2	9,020	-0.02%
2024/06/19	35	21.48	32	21.51	21.05	3	8,996	0.03%
2024/06/18	2	21.33	12	21.24	21.45	-10	8,928	-0.11%
2024/06/17	9	21.24	5	21.22	21.15	4	8,899	0.05%
2024/06/14	32.3	21.10	28	21.16	21.30	4.3	8,865	0.05%
2024/06/13	33.3	20.73	31	20.87	20.70	2.3	8,797	0.03%
2024/06/12	61.5	21.20	21	21.40	20.55	40.5	8,707	0.47%
2024/06/11	158.4	23.92	94	23.85	22.60	64.4	8,327	0.77%	大買/
2024/06/07	140	23.96	134	24.13	24.20	6	7,965	0.08%	大買/大賣/
2024/06/06	182.6	24.41	140	24.40	24.20	42.6	7,763	0.55%	大買/大賣/
2024/06/05	85.1	23.90	76.1	23.82	24.15	9	7,248	0.12%
2024/06/04	11.2	22.61	8	22.69	22.45	3.2	6,881	0.05%
2024/06/03	19	22.99	45	23.02	22.90	-26	6,814	-0.38%
2024/05/31	82	23.79	98	23.88	23.15	-16	6,685	-0.24%
2024/05/30	132.1	23.82	169.2	23.74	23.45	-37	6,477	-0.57%	大買/大賣/
2024/05/29	233	24.35	206.8	24.28	23.60	26.2	6,203	0.42%	大買/大賣/
2024/05/28	194	23.55	215.5	23.39	23.65	-21.5	5,445	-0.39%	大買/大賣/
2024/05/27	60	21.79	73.3	21.69	21.80	-13.3	4,830	-0.27%
2024/05/24	8	20.83	6	20.79	20.75	2	4,675	0.04%
2024/05/23	15	20.98	40	20.87	20.60	-25	4,677	-0.53%
2024/05/22	83.7	20.96	65	21.04	21.15	18.7	4,666	0.40%
2024/05/21	13	20.58	12	20.66	20.55	1	4,653	0.02%
2024/05/20	18	21.01	7	20.98	20.90	11	4,684	0.23%
2024/05/17	20.1	21.35	27.5	21.55	21.30	-7.4	4,658	-0.16%
2024/05/16	21.3	21.74	80.1	21.81	21.95	-58.8	4,568	-1.29%
2024/05/15	57	22.05	59.2	22.03	21.70	-2.2	4,428	-0.05%
2024/05/14	124.6	21.67	113.3	21.86	22.00	11.3	4,119	0.27%	大買/大賣/
2024/05/13	157.1	21.52	106.2	21.50	21.35	50.9	3,602	1.41%	大買/大賣/
2024/05/10	54.1	20.57	44.1	20.57	20.75	10	3,189	0.31%
2024/05/09	23.1	20.36	26	20.37	20.30	-2.9	2,889	-0.10%
2024/05/08	56	20.49	49	20.15	19.85	7	2,730	0.26%
2024/05/07	26	19.82	4	19.76	19.70	22	2,422	0.91%
2024/05/06	6.1	19.32	3	19.53	19.40	3.1	2,373	0.13%
2024/05/03	9.6	19.57	75	19.57	19.55	-65.4	2,347	-2.79%
2024/05/02	16	19.83	8.3	19.69	19.70	7.7	2,310	0.33%
2024/04/30	23.3	20.11	23.2	20.09	20.10	0.2	2,282	0.01%
2024/04/29	6.4	19.62	9.3	19.73	19.55	-2.9	2,135	-0.14%
2024/04/26	10.6	19.49	14	19.31	19.35	-3.4	2,060	-0.17%
2024/04/25	0	0.00	0	18.55	18.60	0	1,981	0.00%
2024/04/24	0	18.89	0	0.00	18.85	0	1,990	0.00%
2024/04/23	0.2	18.70	0	0.00	18.75	0.2	2,006	0.01%
2024/04/22	42	18.94	9	19.02	18.55	33	2,014	1.64%
2024/04/19	37	18.64	8.5	18.85	18.55	28.5	1,982	1.44%
2024/04/18	4	18.45	15	18.54	18.40	-11	1,890	-0.58%
2024/04/17	15	18.45	5	18.45	18.45	10	1,895	0.53%
2024/04/16	14	18.43	0	0.00	18.40	14	1,925	0.73%
2024/04/15	12	19.35	7	19.37	19.30	5	1,958	0.26%
2024/04/12	22.5	19.35	32	19.29	19.45	-9.5	1,975	-0.48%
2024/04/09	0	0.00	3	18.65	18.65	-3	2,212	-0.14%
2024/04/08	1	18.40	1	18.20	18.45	0	2,280	0.00%
2024/04/03	0	18.35	0	0.00	18.35	0	2,287	0.00%
2024/04/02	0	18.50	0	0.00	18.45	0	2,310	0.00%
2024/04/01	0	0.00	0.1	18.75	18.60	-0.1	2,362	0.00%
2024/03/29	0	18.58	0	0.00	18.45	0	2,439	0.00%
2024/03/28	0	18.55	0	18.90	18.40	0	2,567	0.00%
2024/03/27	0	18.70	2	18.45	18.45	-2	2,659	-0.08%
2024/03/26	7.2	18.69	8.9	18.60	18.55	-1.7	2,817	-0.06%
2024/03/25	1	19.05	0	0.00	19.05	1	2,837	0.04%
2024/03/22	1	18.90	4	19.00	19.05	-3	2,906	-0.10%
2024/03/21	4	19.01	0	0.00	19.05	4	3,085	0.13%
2024/03/20	16	19.17	1	19.15	19.05	15	3,121	0.48%
2024/03/19	1	19.45	6	19.60	19.45	-5	3,173	-0.16%
2024/03/18	10	19.05	5	19.28	19.20	5	3,222	0.16%
2024/03/15	7.3	19.02	3	19.65	19.65	4.3	3,269	0.13%
2024/03/14	6	19.35	4.1	19.36	19.35	1.9	3,293	0.06%
2024/03/13	0	0.00	2	19.50	19.40	-2	3,451	-0.06%
2024/03/12	0.1	19.85	1	19.85	19.85	-1	3,653	-0.03%
2024/03/11	2	19.80	0	0.00	19.85	2	3,991	0.05%
2024/03/08	5.4	19.40	0.6	19.35	19.45	4.8	5,408	0.09%
2024/03/07	5	19.50	3	19.55	19.50	2	5,923	0.03%
2024/03/06	1	19.80	5	19.75	19.80	-4	6,307	-0.06%
2024/03/05	5	20.05	3	19.95	20.10	2	6,441	0.03%
2024/03/04	1	19.75	5	19.71	19.80	-4	7,003	-0.06%
2024/03/01	0	20.00	1	19.85	20.00	-1	7,171	-0.01%
2024/02/29	22	20.06	29	20.01	20.10	-7	7,190	-0.10%
2024/02/27	8	19.47	0	0.00	19.30	8	7,128	0.11%
2024/02/26	0	19.90	0.7	19.95	19.80	-0.7	7,127	-0.01%
2024/02/23	9.7	19.94	16	19.96	19.65	-6.3	7,108	-0.09%
2024/02/22	1	20.35	5	20.35	20.10	-4	7,088	-0.06%
2024/02/21	10	20.13	4.1	20.21	20.05	5.9	7,042	0.08%
2024/02/20	16	19.76	10	19.73	19.70	6	6,968	0.09%
2024/02/19	0	19.25	2	19.38	19.40	-2	6,946	-0.03%
2024/02/15	1	19.00	9	18.91	19.05	-8	6,941	-0.12%
2024/02/05	1.2	18.95	1	18.90	18.85	0.2	6,951	0.00%
2024/02/02	17.2	19.02	0	0.00	19.05	17.2	6,947	0.25%
2024/02/01	6	19.48	0	0.00	19.55	6	6,923	0.09%
2024/01/31	1	19.20	3	19.35	19.40	-2	6,913	-0.03%
2024/01/30	0	19.40	0	0.00	19.35	0	6,918	0.00%
2024/01/26	1	19.45	1	19.55	19.35	0	6,923	0.00%
2024/01/25	0.1	19.50	0	0.00	19.40	0.1	6,925	0.00%
2024/01/24	2	19.75	2.3	19.93	19.70	-0.3	6,922	0.00%
2024/01/23	0.3	19.60	0	0.00	19.60	0.3	6,912	0.00%
2024/01/22	0	19.45	17	19.48	19.45	-17	6,907	-0.25%
2024/01/18	14	19.25	25	19.40	19.35	-11	6,893	-0.16%
2024/01/17	4	19.30	11	19.15	19.10	-7	6,882	-0.10%
2024/01/16	3.2	19.57	0	0.00	19.50	3.2	6,859	0.05%
2024/01/15	2	20.08	0	0.00	20.00	2	6,851	0.03%
2024/01/11	0	0.00	3.2	19.90	19.90	-3.2	6,897	-0.05%
2024/01/10	7	19.89	7	19.81	19.80	0	6,925	0.00%
2024/01/09	11.2	20.42	10	20.55	20.30	1.2	6,893	0.02%
2024/01/08	9	21.22	9	21.37	21.30	0	6,839	0.00%
2024/01/05	36.5	21.57	29	21.61	21.70	7.5	6,793	0.11%
2024/01/04	37.4	21.57	62.5	21.70	21.55	-25.1	6,685	-0.38%
2024/01/03	16	21.01	14	20.89	20.95	2	6,539	0.03%
2024/01/02	24	20.93	32	21.00	20.75	-8	6,532	-0.12%
2023/12/29	10.2	20.65	1	20.70	20.55	9.2	6,453	0.14%
2023/12/28	8.5	20.59	0	0.00	20.55	8.5	6,461	0.13%
2023/12/27	3.5	21.06	0	0.00	20.90	3.5	6,449	0.05%
2023/12/26	3.1	20.93	7	20.91	20.95	-3.9	6,427	-0.06%
2023/12/25	16.1	20.95	24	21.19	20.40	-8	6,355	-0.13%
2023/12/22	20	21.98	3	21.98	21.90	17	6,274	0.27%
2023/12/21	17	21.87	14	22.03	22.10	3	6,181	0.05%
2023/12/20	1	21.30	5	21.34	21.45	-4	6,018	-0.07%
2023/12/19	9	21.48	8	21.68	21.40	1	5,989	0.02%
2023/12/18	23	21.61	10	21.59	21.70	13	5,966	0.22%
2023/12/15	7	21.31	10	21.24	21.25	-3	5,984	-0.05%
2023/12/14	3.2	21.30	2	21.28	21.10	1.2	6,033	0.02%
2023/12/13	23	21.92	12.3	21.80	21.65	10.7	6,061	0.18%
2023/12/12	13	21.85	14.1	21.84	21.65	-1.1	6,318	-0.02%
2023/12/11	13	21.99	8	22.47	22.00	5	6,362	0.08%
2023/12/08	79	22.35	75	22.16	22.15	4	6,290	0.06%
2023/12/07	84	22.70	83	22.62	22.50	1	6,127	0.02%
2023/12/06	130	23.50	128	23.57	23.55	2	5,917	0.03%	大買/大賣/
2023/12/05	242	24.33	320.1	24.21	24.00	-78.1	5,593	-1.40%	大買/大賣/
2023/12/04	84	22.11	112	22.69	23.35	-28	4,171	-0.67%	大賣/
2023/12/01	110	21.05	121	21.14	21.25	-11	3,637	-0.30%	大買/大賣/
2023/11/30	20	20.29	17	20.28	19.95	3	3,249	0.09%
2023/11/29	125	19.95	98	19.77	19.80	27	3,115	0.87%	大買/
2023/11/28	3	19.80	82	20.07	20.20	-79	2,523	-3.13%
2023/11/27	23	18.69	7	18.55	18.40	16	2,339	0.68%
2023/11/24	2	18.08	4	18.08	18.05	-2	2,319	-0.09%
2023/11/22	0	0.00	4	18.10	17.85	-4	2,358	-0.17%
2023/11/21	0	0.00	6.2	17.90	17.95	-6.2	2,395	-0.26%
2023/11/17	0	0.00	3	18.10	18.00	-3	2,569	-0.12%
2023/11/16	2	17.90	0	0.00	17.85	2	2,711	0.07%
2023/11/13	7	17.30	0	0.00	17.30	7	3,343	0.21%
2023/11/10	3	17.60	0	0.00	17.60	3	3,337	0.09%
2023/11/09	4.1	17.76	1.5	17.82	17.75	2.6	3,359	0.08%
2023/11/07	2.1	17.92	3	17.90	17.90	-0.9	3,521	-0.02%
2023/11/06	5	18.23	1	18.15	18.20	4	3,529	0.11%
2023/11/03	3	18.20	0	0.00	18.15	3	3,537	0.08%
2023/11/02	0	0.00	5	17.90	18.10	-5	3,540	-0.14%
2023/11/01	9	17.73	5	17.85	17.80	4	3,551	0.11%
2023/10/31	5	17.75	20.2	17.75	17.70	-15.2	3,556	-0.43%
2023/10/30	2	18.00	7	17.95	18.15	-5	3,575	-0.14%
2023/10/27	1	18.10	10.6	18.01	18.10	-9.6	3,587	-0.27%
2023/10/26	3	18.10	0	0.00	18.05	3	3,629	0.08%
2023/10/25	1	18.30	0	0.00	18.25	1	3,725	0.03%
2023/10/24	0	0.00	1	18.15	18.25	-1	3,782	-0.03%
2023/10/23	9	18.24	4	18.33	18.25	5	3,799	0.13%
2023/10/20	6	18.28	5	18.31	18.60	1	3,806	0.03%
2023/10/19	9	18.93	5	18.94	18.80	4	3,831	0.10%
2023/10/18	10	18.50	8	18.66	18.55	2	3,807	0.05%
2023/10/17	2	18.63	10	18.65	18.55	-8	3,792	-0.21%
2023/10/16	6.2	18.67	13	18.69	18.70	-6.8	3,798	-0.18%
2023/10/13	9	19.12	4	19.22	18.95	5	3,845	0.13%
2023/10/12	2	19.08	1	19.10	19.15	1	3,876	0.03%
2023/10/11	6	19.34	9	19.32	19.10	-3	3,896	-0.08%
2023/10/06	18	19.75	11	19.62	19.60	7	3,913	0.18%
2023/10/05	5	19.21	3	19.45	19.20	2	3,906	0.05%
2023/10/04	18	19.04	1	18.75	19.15	17	3,898	0.44%
2023/10/03	11	19.03	2	18.90	18.85	9	3,888	0.23%
2023/10/02	7	19.36	8	19.46	19.15	-1	3,882	-0.03%
2023/09/28	3	19.80	1	19.80	19.70	2	3,856	0.05%
2023/09/27	4	20.03	5	19.95	19.65	-1	3,860	-0.03%
2023/09/26	11	19.67	5	19.66	19.55	6	3,842	0.16%
2023/09/25	7	19.86	4	19.85	19.85	3	3,897	0.08%
2023/09/22	7	19.85	18	19.76	19.90	-11	3,917	-0.28%
2023/09/21	40.2	20.28	10	20.00	20.00	30.2	3,909	0.77%
2023/09/20	58	20.80	65	20.56	20.45	-7	3,869	-0.18%
2023/09/19	24	20.80	27	20.82	20.65	-3	3,679	-0.08%
2023/09/18	9	20.41	14	20.64	20.55	-5	3,597	-0.14%
2023/09/15	80	20.73	155.1	20.67	20.55	-75.1	3,512	-2.14%	大賣/
2023/09/14	90	19.68	85	19.62	19.75	5	3,182	0.16%
2023/09/13	2	18.85	2	18.85	18.95	0	3,091	0.00%
2023/09/12	0	0.00	0.2	19.01	18.90	-0.2	3,116	-0.01%
2023/09/11	10	18.85	1	18.85	18.80	9	3,136	0.29%
2023/09/08	16	19.16	5	19.25	19.05	11	3,176	0.35%
2023/09/07	3.8	18.96	7	19.04	18.90	-3.2	3,159	-0.10%
2023/09/06	7.1	19.29	4	19.38	19.20	3.1	3,152	0.10%
2023/09/05	1	19.40	2.1	19.40	19.45	-1.1	3,160	-0.03%
2023/09/04	7	19.38	0	0.00	19.35	7	3,185	0.22%
2023/09/01	1	19.15	7	19.10	19.05	-6	3,170	-0.19%
2023/08/31	2	19.20	1	19.40	19.15	1	3,179	0.03%
2023/08/30	10.5	19.54	5	19.25	19.25	5.5	3,199	0.17%
2023/08/29	0	0.00	2	19.55	19.65	-2	3,199	-0.06%
2023/08/28	8	19.09	21	19.28	19.15	-13	3,217	-0.40%
2023/08/25	32	19.75	31	19.66	19.65	1	3,188	0.03%
2023/08/24	43	19.75	2	19.88	19.70	41	3,164	1.30%
2023/08/23	30	20.50	35.2	20.35	20.25	-5.2	3,126	-0.17%
2023/08/22	90	19.96	68	19.98	20.45	22	3,054	0.72%
2023/08/21	108	20.46	121.1	20.41	20.10	-13.1	2,924	-0.45%	大買/大賣/
2023/08/18	23	19.29	21.1	20.40	20.40	2	2,443	0.08%
2023/08/17	1	18.50	1.1	18.58	18.55	-0.1	2,310	0.00%
2023/08/16	13	18.13	13	18.07	18.00	0	2,295	0.00%
2023/08/15	7	18.06	6	18.06	18.15	1	2,295	0.04%
2023/08/14	11	17.60	16	17.70	17.55	-5	2,277	-0.22%
2023/08/11	3	18.10	4	18.13	18.10	-1	2,244	-0.04%
2023/08/10	4	18.76	1	18.75	18.70	3	2,124	0.14%
2023/08/09	1	18.95	1	19.10	18.85	0	2,121	0.00%
2023/08/08	10.1	19.06	5	19.09	19.00	5.1	2,113	0.24%
2023/08/07	3.5	19.19	0	0.00	19.25	3.5	2,122	0.17%
2023/08/04	1	19.50	0	0.00	19.55	1	2,153	0.05%
2023/08/02	8	19.61	4	19.48	19.40	4	2,161	0.18%
2023/08/01	3.1	19.67	0	0.00	19.75	3.1	2,201	0.14%
2023/07/31	6.5	19.67	7	19.81	19.55	-0.5	2,185	-0.02%
2023/07/28	25.1	20.20	13	20.23	20.00	12.1	2,149	0.56%
2023/07/27	10	19.66	0	0.00	19.70	10	2,062	0.48%
2023/07/26	3.4	19.21	0	0.00	19.10	3.4	2,021	0.17%
2023/07/25	3	18.93	7	18.89	18.90	-4	2,016	-0.20%
2023/07/24	16.2	19.12	3	19.05	19.00	13.2	2,014	0.66%
2023/07/21	6	19.97	0	0.00	19.80	6	1,997	0.30%
2023/07/20	8	20.09	2	20.20	20.15	6	1,999	0.30%
2023/07/19	5.2	20.23	0	0.00	20.10	5.2	1,989	0.26%
2023/07/18	15	20.47	0	0.00	20.40	15	2,023	0.74%
2023/07/17	0	22.60	1	22.70	22.45	-1	1,979	-0.05%
2023/07/14	1	22.30	8.8	22.26	22.30	-7.8	1,989	-0.39%
2023/07/13	25	22.03	3	21.70	21.70	22	2,005	1.10%
2023/07/12	11	22.35	5	22.60	22.30	6	2,005	0.30%
2023/07/11	15	22.80	3	22.82	22.85	12	2,001	0.60%
2023/07/10	0	0.00	9	22.70	22.75	-9	2,026	-0.44%
2023/07/07	0.1	23.15	46	23.10	23.10	-45.9	2,052	-2.24%
2023/07/06	1	23.25	2	23.25	23.30	-1	2,072	-0.05%
2023/07/04	4.1	23.72	3	23.65	23.55	1.1	2,185	0.05%
2023/07/03	5	23.61	24.8	23.63	23.50	-19.8	2,209	-0.90%
2023/06/29	1	22.45	0	0.00	22.55	1	2,179	0.05%
2023/06/28	8	22.61	2	22.60	22.60	6	2,201	0.27%
2023/06/27	11	22.92	4	22.90	22.90	7	2,254	0.31%
2023/06/26	21.1	23.10	19	23.27	23.10	2.1	2,323	0.09%
2023/06/20	0	0.00	2	23.40	23.35	-2	2,467	-0.08%
2023/06/19	2	23.35	0	0.00	23.35	2	2,520	0.08%
2023/06/16	2	23.75	2	23.83	23.75	0	2,554	0.00%
2023/06/15	2	23.68	3	23.80	23.65	-1	2,577	-0.04%
2023/06/14	5	23.64	10.3	23.68	23.65	-5.3	2,633	-0.20%
2023/06/13	1	23.10	10	23.14	23.15	-9	2,765	-0.33%
2023/06/12	1	23.20	2	23.18	23.15	-1	3,031	-0.03%
2023/06/09	15	23.48	0	0.00	23.35	15	3,148	0.48%
2023/06/08	9	23.58	9	23.63	23.55	0	3,264	0.00%
2023/06/07	6.1	23.28	2	23.15	23.20	4.1	3,577	0.11%
2023/06/06	5	23.20	0	0.00	23.15	5	3,690	0.14%
2023/06/05	11	23.07	7	23.08	23.00	4	3,938	0.10%
2023/06/02	2	22.75	2	22.75	22.85	0	4,096	0.00%
2023/06/01	3.1	22.60	7	22.51	22.50	-3.9	4,484	-0.09%
2023/05/31	10	22.92	2	23.00	22.90	8	5,086	0.16%
2023/05/30	6.2	22.91	2	22.95	22.90	4.2	5,964	0.07%
2023/05/29	0	23.25	1	23.10	23.10	-1	6,939	-0.01%
2023/05/26	22.1	23.19	34	23.08	23.00	-11.9	8,096	-0.15%
2023/05/25	7	23.57	0	0.00	23.50	7	8,546	0.08%
2023/05/24	0	23.85	0	0.00	23.85	0	8,656	0.00%
2023/05/23	4	23.89	0	0.00	23.85	4	8,694	0.05%
2023/05/22	2	23.75	4	23.75	23.95	-2	8,707	-0.02%
2023/05/19	4.9	23.65	6	23.68	23.50	-1.1	8,705	-0.01%
2023/05/18	2.1	23.69	0	0.00	23.65	2.1	8,712	0.02%
2023/05/17	1	23.80	7	23.88	23.75	-6	8,721	-0.07%
2023/05/16	3	23.80	6	23.78	23.75	-3	8,744	-0.03%
2023/05/15	3	23.32	0	0.00	23.75	3	8,803	0.03%
2023/05/12	0	23.67	0	0.00	23.75	0	8,843	0.00%
2023/05/11	6	23.81	4	23.65	23.65	2	8,862	0.02%
2023/05/10	16	23.99	17	23.98	24.10	-1	8,858	-0.01%
2023/05/09	1	23.30	37	23.42	23.30	-36	8,828	-0.41%
2023/05/08	8.1	23.61	1.4	23.51	23.40	6.7	8,844	0.08%
2023/05/05	1	24.40	2	24.40	24.40	-1	8,932	-0.01%
2023/05/04	6	24.33	10	24.34	24.35	-4	8,990	-0.04%
2023/05/03	1	24.30	35	24.39	24.30	-34	9,031	-0.38%
2023/05/02	28.3	24.65	2	24.65	24.65	26.3	9,054	0.29%
2023/04/28	28	25.10	4	25.18	25.10	24	9,074	0.26%
2023/04/27	1	24.50	2	24.65	24.60	-1	9,137	-0.01%
2023/04/26	3.4	24.18	5	24.15	24.40	-1.6	9,140	-0.02%
2023/04/25	6.1	24.59	7	24.79	24.55	-0.9	9,128	-0.01%
2023/04/24	10.1	25.26	5	25.35	25.25	5.1	9,120	0.06%
2023/04/21	6	26.14	1.2	25.58	25.50	4.8	9,128	0.05%
2023/04/20	7.4	26.36	3.4	26.36	26.30	4	9,116	0.04%
2023/04/19	16	26.49	17.1	26.55	26.35	-1.1	9,142	-0.01%
2023/04/18	13.2	27.05	9	27.47	26.75	4.2	9,138	0.05%
2023/04/17	14.2	27.25	10	27.43	27.30	4.2	9,142	0.05%
2023/04/14	19.1	26.97	10	26.87	27.10	9.1	9,195	0.10%
2023/04/13	2.1	26.93	0	0.00	26.85	2.1	9,191	0.02%
2023/04/12	6.1	26.97	1	26.90	26.95	5.1	9,219	0.06%
2023/04/11	3.1	27.10	51	27.06	27.05	-47.9	9,229	-0.52%
2023/04/10	37	27.29	16	27.29	27.10	21	9,280	0.23%
2023/04/07	59.1	27.11	21	26.80	27.25	38.1	9,327	0.41%
2023/04/06	16.1	26.79	8	26.83	26.60	8.1	9,454	0.09%
2023/03/31	3	26.27	1	26.25	26.30	2	9,552	0.02%
2023/03/30	2	26.30	0	0.00	26.30	2	10,377	0.02%
2023/03/29	5	26.58	0	26.35	26.30	5	10,589	0.05%
2023/03/28	19	26.98	17	26.90	26.45	2	10,780	0.02%
2023/03/27	23.1	26.60	26	26.77	27.05	-2.9	10,957	-0.03%
2023/03/24	44.3	26.45	12	26.49	26.40	32.3	11,421	0.28%
2023/03/23	28	26.40	57	26.36	26.20	-29	11,589	-0.25%
2023/03/22	38.1	27.33	11	27.41	27.10	27.1	11,652	0.23%
2023/03/21	8	27.39	11	27.27	27.35	-3	11,700	-0.03%
2023/03/20	18	27.42	16	27.29	27.10	2	11,728	0.02%
2023/03/17	6	27.27	5	27.37	27.45	1	11,858	0.01%
2023/03/16	33.1	27.69	58.2	27.62	27.20	-25.1	11,863	-0.21%
2023/03/15	71	28.76	50	28.59	28.10	21	11,814	0.18%
2023/03/14	61	28.47	65.1	28.66	28.55	-4.1	11,682	-0.04%
2023/03/13	35	28.70	37	28.81	28.85	-2	11,698	-0.02%
2023/03/10	207.1	29.23	70	29.22	28.65	137.1	11,695	1.17%	大買/鉅額交易
2023/03/09	21	29.52	31	29.52	29.45	-10	11,772	-0.08%
2023/03/08	51	29.46	73	29.50	29.20	-22	11,774	-0.19%
2023/03/07	53	30.30	89.3	30.24	30.15	-36.3	11,672	-0.31%
2023/03/06	84	30.40	82	30.42	30.50	2	11,831	0.02%
2023/03/03	155.1	30.09	173	30.24	30.80	-17.9	11,762	-0.15%	大買/大賣/
2023/03/02	270.2	29.84	326.4	29.84	29.70	-56.2	11,512	-0.49%	大買/大賣/
2023/03/01	359.3	28.76	244.3	28.77	28.40	115	10,692	1.08%	大買/大賣/鉅額交易
2023/02/24	258.8	27.54	258.3	27.65	28.60	0.5	9,782	0.00%	大買/大賣/
2023/02/23	100.5	25.90	65.4	26.07	26.10	35.1	8,677	0.40%
2023/02/22	73	24.63	58	24.75	24.60	15	8,298	0.18%
2023/02/21	10	24.32	2.6	24.24	24.35	7.4	8,256	0.09%
2023/02/20	11	23.94	4.5	23.98	23.95	6.5	8,417	0.08%
2023/02/17	2	23.75	1	23.75	23.70	1	8,808	0.01%
2023/02/16	1	23.80	46	23.83	23.80	-45	9,135	-0.49%
2023/02/15	21	23.64	1	23.60	23.60	20	9,238	0.22%
2023/02/14	3	23.55	13.6	23.60	23.55	-10.5	9,274	-0.11%
2023/02/13	15.2	23.36	11.5	23.40	23.35	3.7	9,331	0.04%
2023/02/10	20.2	24.18	6.1	24.15	24.05	14.1	9,472	0.15%
2023/02/09	6	24.53	1.3	24.56	24.50	4.7	9,676	0.05%
2023/02/08	1.4	24.79	2	24.80	24.65	-0.6	9,803	-0.01%
2023/02/07	1	24.80	2.4	24.80	24.70	-1.4	9,825	-0.01%
2023/02/06	8.1	24.85	31	25.00	24.85	-22.9	9,893	-0.23%
2023/02/03	42.2	25.45	34	25.38	25.25	8.2	9,994	0.08%
2023/02/02	5	25.16	1	25.20	25.20	4	9,867	0.04%
2023/02/01	12	25.21	11	25.16	25.05	1	9,828	0.01%
2023/01/31	9	24.87	21.2	24.94	24.95	-12.2	9,801	-0.12%
2023/01/30	2	24.45	6.8	24.58	24.60	-4.8	9,787	-0.05%
2023/01/17	69	24.65	48	24.75	24.65	21	9,777	0.21%
2023/01/16	3	23.97	0	0.00	24.05	3	9,731	0.03%
2023/01/13	21	24.15	15.1	24.20	24.00	5.9	9,736	0.06%
2023/01/12	0	0.00	1	24.20	24.05	-1	9,746	-0.01%
2023/01/11	0	0.00	1	24.40	24.20	-1	9,747	-0.01%
2023/01/10	0	0.00	1	24.45	24.20	-1	9,755	-0.01%
2023/01/09	4	24.15	3	24.28	24.35	1	9,774	0.01%
2023/01/06	1	24.10	2	24.13	24.20	-1	9,808	-0.01%
2023/01/05	0	24.70	5.1	24.62	24.30	-5.1	9,838	-0.05%
2023/01/04	19	24.56	86.1	24.54	24.35	-67.1	9,848	-0.68%
2023/01/03	0	25.00	32	24.97	25.00	-32	9,807	-0.33%
2022/12/30	7	25.31	7	25.36	25.10	0	9,835	0.00%
2022/12/29	9	24.93	10	25.07	25.05	-1	9,871	-0.01%
2022/12/28	7	25.16	41.3	25.05	25.05	-34.3	9,954	-0.34%
2022/12/27	13	25.53	20.2	25.58	25.45	-7.2	9,993	-0.07%
2022/12/26	56	25.59	28.2	25.61	25.60	27.8	9,946	0.28%
2022/12/23	137	26.33	86	26.41	26.45	51	9,782	0.52%	大買/
2022/12/22	181.7	27.52	145.6	27.17	26.65	36.1	9,662	0.37%	大買/大賣/
2022/12/21	69	26.18	54.2	26.25	26.25	14.8	8,896	0.17%
2022/12/20	37	25.81	34.3	25.95	25.45	2.7	8,722	0.03%
2022/12/19	68.9	26.09	45	26.26	25.35	23.9	8,595	0.28%
2022/12/16	121	26.30	138.2	26.39	26.25	-17.2	8,458	-0.20%	大買/大賣/
2022/12/15	54.2	25.61	48.2	25.52	25.65	6	8,039	0.07%
2022/12/14	65.1	24.66	60	24.93	24.70	5.1	8,006	0.06%
2022/12/13	35	25.83	17.3	25.80	25.60	17.7	7,850	0.23%
2022/12/12	50.1	25.60	52.3	25.62	25.45	-2.2	7,823	-0.03%
2022/12/09	58.3	25.65	45.1	25.67	26.00	13.2	7,872	0.17%
2022/12/08	12.6	24.96	4.9	24.90	25.05	7.7	7,941	0.10%
2022/12/07	39.1	25.25	43.6	25.37	25.10	-4.5	7,959	-0.06%
2022/12/06	13.5	25.45	16	25.26	25.15	-2.5	7,863	-0.03%
2022/12/05	34.8	25.68	10.3	25.77	25.60	24.5	7,800	0.31%
2022/12/02	27.4	25.88	10	25.86	25.80	17.4	7,704	0.23%
2022/12/01	63.5	26.19	45.2	26.30	26.15	18.3	7,618	0.24%
2022/11/30	19.5	25.15	19	25.19	25.10	0.5	7,320	0.01%
2022/11/29	16	25.01	26	25.17	25.25	-10	7,262	-0.14%
2022/11/28	63	25.12	69	24.77	24.80	-6	7,178	-0.08%
2022/11/25	33	24.93	72.1	24.98	24.80	-39.1	6,882	-0.57%
2022/11/24	56	24.04	41.7	24.12	23.95	14.3	6,605	0.22%
2022/11/23	6	23.61	62	23.62	23.65	-56	6,241	-0.90%
2022/11/22	42	23.32	3	23.67	23.15	39	6,260	0.62%
2022/11/21	27	23.77	3	24.10	23.55	24	6,216	0.39%
2022/11/18	13	24.55	52	24.64	24.20	-39	6,163	-0.63%
2022/11/17	7.1	25.08	6	25.19	25.00	1.1	6,069	0.02%
2022/11/16	49	25.02	35.4	25.11	24.95	13.6	6,012	0.23%
2022/11/15	91	24.83	38.1	25.15	24.95	52.9	5,867	0.90%
2022/11/14	36	24.29	42.2	24.03	24.50	-6.2	5,499	-0.11%
2022/11/11	11.1	23.51	4.4	23.30	22.90	6.7	5,274	0.13%
2022/11/10	11.1	23.10	10.4	23.29	23.00	0.7	5,219	0.01%
2022/11/09	43	23.23	66	23.24	23.35	-23	5,225	-0.44%
2022/11/08	31.1	23.64	33	23.73	23.20	-1.9	5,211	-0.04%
2022/11/07	47	22.81	15	23.26	23.50	32	5,072	0.63%
2022/11/04	23.1	22.11	20	22.21	22.10	3.1	4,849	0.06%
2022/11/03	5	21.59	3	21.65	21.60	2	4,732	0.04%
2022/11/02	8.1	22.24	7	22.30	22.00	1.1	4,731	0.02%
2022/11/01	21.7	22.30	17	22.27	22.00	4.7	4,681	0.10%
2022/10/31	6	23.11	9	23.25	22.95	-3	4,593	-0.07%
2022/10/28	7	23.74	3	23.62	23.45	4	4,610	0.09%
2022/10/27	0	0.00	1	24.25	24.25	-1	4,627	-0.02%
2022/10/26	11	24.16	10	24.03	23.90	1	4,657	0.02%
2022/10/25	1	24.75	1	24.45	24.35	0	4,668	0.00%
2022/10/24	1	24.95	0	0.00	24.80	1	4,708	0.02%
2022/10/21	7	24.36	6	24.50	23.90	1	4,699	0.02%
2022/10/20	6	24.13	8	24.22	24.40	-2	4,703	-0.04%
2022/10/19	2	24.78	2	24.95	24.85	0	4,701	0.00%
2022/10/18	4	24.85	4	24.90	24.75	0	4,725	0.00%
2022/10/17	28.3	23.81	38	23.80	24.65	-9.7	4,804	-0.20%
2022/10/14	6	24.75	2	24.85	25.30	4	4,938	0.08%
2022/10/13	6.1	25.34	17.5	25.19	24.10	-11.4	4,966	-0.23%
2022/10/12	23.3	26.70	16	26.13	26.10	7.3	5,050	0.14%
2022/10/11	16.1	27.37	7.1	27.30	27.30	9	5,033	0.18%
2022/10/07	6	28.25	1.2	28.18	28.20	4.9	5,016	0.10%
2022/10/06	8.2	27.48	17	27.69	28.20	-8.9	5,012	-0.18%
2022/10/05	37	27.67	34.1	27.79	27.80	2.9	4,976	0.06%
2022/10/04	55	26.42	56	26.87	27.05	-1	4,909	-0.02%
2022/10/03	0	24.85	45.6	24.99	25.10	-45.6	4,834	-0.94%
2022/09/30	0	0.00	0.3	23.78	24.45	-0.3	4,871	-0.01%
2022/09/29	1.3	24.51	0.3	24.43	24.40	1	4,901	0.02%
2022/09/28	3	24.68	7	25.19	24.10	-4	4,936	-0.08%
2022/09/27	7.3	26.62	8.5	26.55	26.55	-1.2	4,900	-0.03%
2022/09/26	20.4	27.36	18.2	27.41	26.60	2.2	4,929	0.04%
2022/09/23	16	28.72	13	28.88	28.65	3	4,933	0.06%
2022/09/22	31	28.52	51	28.46	28.15	-20	4,893	-0.41%
2022/09/21	76	28.12	84.1	28.51	28.30	-8.1	4,823	-0.17%
2022/09/20	2	27.78	0	0.00	27.40	2	4,735	0.04%
2022/09/19	28.1	28.19	14	27.62	27.40	14.1	4,889	0.29%
2022/09/16	47	28.23	48	28.69	29.00	-1	4,918	-0.02%
2022/09/15	57	28.23	62.6	28.22	28.40	-5.6	4,890	-0.12%
2022/09/14	10	26.72	16.4	26.79	27.15	-6.4	4,792	-0.13%
2022/09/13	2	27.08	2.3	26.95	26.70	-0.3	4,781	-0.01%
2022/09/12	11	27.15	12	27.18	27.05	-1	4,898	-0.02%
2022/09/08	2.1	26.53	1.5	26.58	26.45	0.6	4,919	0.01%
2022/09/07	0.5	26.65	2	26.55	26.90	-1.5	4,965	-0.03%
2022/09/06	12.1	27.01	9.1	27.15	27.15	3	4,974	0.06%
2022/09/05	3	26.33	3	26.55	26.10	0	4,966	0.00%
2022/09/02	13.6	26.74	29.2	26.54	26.20	-15.6	5,028	-0.31%
2022/09/01	7.1	27.76	4	27.65	27.35	3.1	5,040	0.06%
2022/08/31	22.1	28.04	39	28.14	28.25	-16.9	5,093	-0.33%
2022/08/30	2.3	28.40	23	28.35	28.40	-20.7	5,074	-0.41%
2022/08/29	11.1	28.43	5	28.55	28.30	6.1	5,086	0.12%
2022/08/26	2	30.65	3	30.70	30.40	-1	5,111	-0.02%
2022/08/25	9	30.43	0	30.60	30.45	9	5,122	0.18%
2022/08/24	2.1	30.62	1	30.25	30.25	1.1	5,203	0.02%
2022/08/23	4.4	30.53	0	0.00	30.50	4.4	5,313	0.08%
2022/08/22	9	30.79	22	30.86	30.70	-13	5,367	-0.24%
2022/08/19	19.2	31.92	3	32.05	31.85	16.2	5,425	0.30%
2022/08/18	27.2	32.48	17.5	32.33	32.35	9.7	5,535	0.17%
2022/08/17	2	31.88	42	31.92	31.90	-40	5,699	-0.70%
2022/08/16	15	31.34	1.5	31.70	31.15	13.5	5,937	0.23%
2022/08/15	12	31.82	12	32.04	32.10	0	6,298	0.00%
2022/08/12	4	32.13	9.1	31.94	32.15	-5.1	6,355	-0.08%
2022/08/11	10	31.64	8.2	31.44	31.30	1.8	6,388	0.03%
2022/08/10	2	31.30	4	31.31	31.25	-2	6,427	-0.03%
2022/08/09	1	30.90	2.5	31.05	31.05	-1.5	6,501	-0.02%
2022/08/08	1	30.15	4	30.24	30.50	-3	6,615	-0.05%
2022/08/05	3	30.50	8	30.52	30.50	-5	6,694	-0.07%
2022/08/04	1	29.20	1	29.70	29.85	0	6,843	0.00%
2022/08/03	9.1	30.14	2	30.93	30.05	7.1	6,942	0.10%
2022/08/02	17	30.89	1	31.20	30.70	16	7,204	0.22%
2022/08/01	5	31.70	8	31.77	31.90	-3	7,446	-0.04%
2022/07/29	4.1	31.94	13	31.91	31.55	-8.9	7,651	-0.12%
2022/07/28	4	31.54	13	31.60	31.40	-9	7,832	-0.11%
2022/07/27	19	31.69	8	31.58	31.75	11	8,157	0.13%
2022/07/26	2	31.30	5	31.47	31.25	-3	8,303	-0.04%
2022/07/25	12	31.71	9	31.62	31.70	3	8,565	0.04%
2022/07/22	23	32.33	35	32.47	32.40	-12	8,659	-0.14%
2022/07/21	38	32.33	23	32.38	32.25	15	8,824	0.17%
2022/07/20	37	31.56	23	31.34	31.05	14	8,884	0.16%
2022/07/19	13.1	33.15	18.2	33.24	33.30	-5.2	9,059	-0.06%
2022/07/18	6	31.90	12	32.21	31.95	-6	9,250	-0.06%
2022/07/15	9	31.53	0	0.00	31.40	9	10,030	0.09%
2022/07/14	24	31.78	12.2	31.84	32.15	11.9	11,848	0.10%
2022/07/13	6	31.75	12	31.75	31.65	-6	12,520	-0.05%
2022/07/12	11.1	30.69	6	30.72	30.40	5.1	12,663	0.04%
2022/07/11	29	32.56	24.5	32.64	32.45	4.5	13,093	0.03%
2022/07/08	13.1	32.74	14.5	32.75	32.75	-1.4	13,146	-0.01%
2022/07/07	42	31.27	5	31.33	31.60	37	13,115	0.28%
2022/07/06	14	31.43	18	31.46	31.10	-4	13,094	-0.03%
2022/07/05	11.8	30.96	17	30.77	31.55	-5.3	13,081	-0.04%
2022/07/04	12	30.07	13	30.36	30.20	-1	13,091	-0.01%
2022/07/01	38	31.26	41	31.09	29.30	-3	13,082	-0.02%
2022/06/30	24	31.82	18	32.16	31.45	6	13,010	0.05%
2022/06/29	13	32.94	22	32.83	32.75	-9	12,971	-0.07%
2022/06/28	31.2	33.78	30	33.68	33.80	1.2	12,960	0.01%
2022/06/27	95	34.36	82	34.41	34.65	13	12,946	0.10%
2022/06/24	34	32.78	19.1	32.79	32.30	14.9	12,844	0.12%
2022/06/23	12.1	32.52	16	32.80	31.90	-3.9	12,823	-0.03%
2022/06/22	14.1	33.93	55	33.78	33.00	-40.9	12,847	-0.32%
2022/06/21	25	34.74	28	34.57	34.80	-3	12,780	-0.02%
2022/06/20	13	35.52	10	35.78	34.00	3	12,761	0.02%
2022/06/17	37	37.55	29	37.68	37.65	8	12,687	0.06%
2022/06/16	22.3	38.55	8	38.67	37.50	14.3	12,707	0.11%
2022/06/15	10	39.65	7	39.99	39.50	3	12,767	0.02%
2022/06/14	11	39.34	9	39.59	39.60	2	12,968	0.02%
2022/06/13	34	40.49	101	40.74	40.05	-67	13,235	-0.51%	大賣/
2022/06/10	9	42.23	4	42.45	42.30	5	13,667	0.04%
2022/06/09	6	43.16	18	43.42	43.10	-12	14,312	-0.08%
2022/06/08	9	44.67	32	44.83	44.35	-23	15,286	-0.15%
2022/06/07	13	44.58	10	44.62	44.60	3	16,911	0.02%
2022/06/06	21	45.17	19	44.99	44.50	2	17,329	0.01%
2022/06/02	6.1	44.95	7	45.08	44.95	-0.9	17,409	-0.01%
2022/06/01	109	44.93	120.3	45.13	44.95	-11.3	17,605	-0.06%	大買/大賣/
2022/05/31	123.3	44.80	27	44.94	44.55	96.3	17,930	0.54%	大買/
2022/05/30	7.6	44.93	8	45.03	44.85	-0.4	18,006	0.00%
2022/05/27	20	45.13	17.1	45.28	45.10	2.9	18,173	0.02%
2022/05/26	51	45.19	42	45.37	45.15	9	18,374	0.05%
2022/05/25	30	45.51	23.1	45.52	45.00	6.9	19,013	0.04%
2022/05/24	66	45.44	73	45.52	45.10	-7	19,477	-0.04%
2022/05/23	104	45.15	222	45.05	44.75	-118	19,728	-0.60%	大買/大賣/鉅額交易
2022/05/20	38	43.83	24	43.33	43.00	14	19,665	0.07%
2022/05/19	16	42.35	27	42.34	43.00	-11	20,738	-0.05%
2022/05/18	20.5	43.32	17.5	43.40	43.35	3	21,265	0.01%
2022/05/17	50	43.09	27	42.92	42.75	23	21,280	0.11%
2022/05/16	26	43.05	26	42.79	43.65	0	21,284	0.00%
2022/05/13	13	43.53	8	43.53	43.35	5	21,195	0.02%
2022/05/12	53.7	44.37	39	44.02	42.75	14.7	21,177	0.07%
2022/05/11	30	44.64	28	44.54	44.80	2	21,046	0.01%
2022/05/10	94	45.31	84	45.50	45.20	10	21,060	0.05%
2022/05/09	65	46.03	39	45.64	44.40	26	20,835	0.12%
2022/05/06	58	46.24	53	46.16	46.25	5	20,764	0.02%
2022/05/05	62	46.03	68	46.39	46.25	-6	20,663	-0.03%
2022/05/04	132	45.76	95	45.75	45.30	37	20,480	0.18%	大買/
2022/05/03	22	43.91	19	43.82	44.05	3	20,208	0.01%
2022/04/29	56	44.56	73	44.77	44.50	-17	20,137	-0.08%
2022/04/28	116	43.02	9	42.99	42.45	107	19,944	0.54%	大買/鉅額交易
2022/04/27	51.5	43.58	52.3	43.21	43.15	-0.8	19,857	0.00%
2022/04/26	47.5	44.51	34	44.11	43.40	13.5	19,656	0.07%
2022/04/25	42.3	45.71	42	45.78	45.25	0.3	19,467	0.00%
2022/04/22	53.2	49.14	83	49.06	48.70	-29.8	19,228	-0.15%
2022/04/21	150.1	49.63	146.5	49.56	49.00	3.6	18,969	0.02%	大買/大賣/
2022/04/20	194.1	49.72	222.1	50.41	48.25	-28	18,197	-0.15%	大買/大賣/
2022/04/19	109	47.69	212	47.75	47.25	-102.9	16,420	-0.63%	大買/大賣/鉅額交易
2022/04/18	75	45.87	56.1	45.94	45.40	19	15,772	0.12%
2022/04/15	102.1	46.18	138.2	45.92	45.60	-36.2	15,688	-0.23%	大買/大賣/
2022/04/14	44	44.36	28	44.25	44.10	16	15,270	0.10%
2022/04/13	13.2	43.66	20	43.68	43.55	-6.8	15,274	-0.04%
2022/04/12	7	42.36	5	42.48	42.95	2	15,396	0.01%
2022/04/11	12	43.06	8.3	42.93	42.65	3.7	15,414	0.02%
2022/04/08	17	42.73	19	42.84	42.90	-2	15,461	-0.01%
2022/04/07	14.4	41.57	21	41.32	41.00	-6.6	15,455	-0.04%
2022/04/06	6.1	43.03	4	42.99	42.80	2.1	15,481	0.01%
2022/04/01	4	43.54	6	43.61	43.60	-2	15,596	-0.01%
2022/03/31	11	43.70	11.3	43.40	43.45	-0.3	15,620	0.00%
2022/03/30	8	43.93	23	44.00	44.00	-15	15,630	-0.10%
2022/03/29	7	44.08	3	44.08	44.10	4	15,639	0.03%
2022/03/28	7	43.49	9	43.38	44.05	-2	15,700	-0.01%
2022/03/25	34	43.53	39	43.45	43.10	-5	15,880	-0.03%
2022/03/24	21	44.64	9	45.24	44.45	12	15,869	0.08%
2022/03/23	12	45.18	21.4	45.10	44.90	-9.4	16,004	-0.06%
2022/03/22	16	45.17	19.1	45.02	44.90	-3.1	16,094	-0.02%
2022/03/21	41.1	45.18	49.2	45.22	45.40	-8.1	16,239	-0.05%
2022/03/18	47.1	45.09	37.1	45.07	45.00	10	16,282	0.06%
2022/03/17	95.4	45.58	91	45.65	45.80	4.4	16,302	0.03%
2022/03/16	73.1	45.09	66.1	45.32	44.45	6.9	16,384	0.04%
2022/03/15	206.2	46.13	175.1	46.38	45.20	31.1	16,604	0.19%	大買/大賣/
2022/03/14	218	48.52	230	48.49	47.80	-12	16,799	-0.07%	大買/大賣/
2022/03/11	330.8	47.55	320.1	47.67	48.15	10.7	16,313	0.07%	大買/大賣/
2022/03/10	430.3	47.56	554.2	47.32	47.10	-123.9	15,460	-0.80%	大買/大賣/鉅額交易
2022/03/09	99	44.04	121.1	43.93	45.10	-22.1	14,030	-0.16%	大賣/
2022/03/08	42	42.34	37	42.49	41.00	5	14,081	0.04%
2022/03/07	51.1	44.23	49.4	44.07	43.05	1.7	13,978	0.01%
2022/03/04	75	45.62	101	45.71	45.25	-26	13,893	-0.19%	大賣/
2022/03/03	65.1	45.06	33	45.02	44.95	32.1	13,591	0.24%
2022/03/02	82	45.13	85	44.98	44.50	-3	13,513	-0.02%
2022/03/01	177	44.79	124	44.88	44.80	53	13,411	0.40%	大買/大賣/
2022/02/25	386	46.15	388.5	45.87	44.50	-2.5	13,260	-0.02%	大買/大賣/
2022/02/24	257	44.71	253.2	44.69	43.95	3.8	12,558	0.03%	大買/大賣/
2022/02/23	228.1	44.11	207	44.19	44.10	21.1	11,928	0.18%	大買/大賣/
2022/02/22	143	42.89	121	42.55	41.95	22	11,487	0.19%	大買/大賣/
2022/02/21	455.2	46.24	429.2	45.50	43.80	26	11,259	0.23%	大買/大賣/
2022/02/18	188.1	42.50	213.6	42.86	44.30	-25.5	10,238	-0.25%	大買/大賣/
2022/02/17	29	40.83	22.6	40.66	40.30	6.4	9,889	0.07%
2022/02/16	7	40.81	22	40.52	41.00	-15	9,903	-0.15%
2022/02/15	1	39.65	41.4	39.84	39.70	-40.4	9,942	-0.41%
2022/02/14	15	39.58	6	39.58	38.95	9	10,035	0.09%
2022/02/11	10.5	40.26	10	40.05	39.90	0.5	10,082	0.00%
2022/02/10	39	40.19	52.3	40.31	40.45	-13.3	10,322	-0.13%
2022/02/09	28.6	39.21	30	39.03	39.20	-1.4	10,424	-0.01%
2022/02/08	63.5	39.06	55.5	38.85	38.95	8	10,534	0.08%
2022/02/07	27	37.61	18.1	37.94	39.05	9	10,725	0.08%
2022/01/26	3	35.78	15	35.85	35.60	-12	11,122	-0.11%
2022/01/25	9.3	36.04	14.1	35.72	35.30	-4.9	11,231	-0.04%
2022/01/24	7.1	36.72	15	36.53	37.05	-7.9	11,282	-0.07%
2022/01/21	14.9	37.22	26.4	37.13	36.70	-11.5	11,408	-0.10%
2022/01/20	17.1	38.18	19	38.40	38.50	-1.9	11,467	-0.02%
2022/01/19	23.2	38.94	58	39.01	38.45	-34.9	11,563	-0.30%
2022/01/18	26.1	40.02	47	39.65	39.65	-20.9	11,669	-0.18%
2022/01/17	13	39.65	29	39.52	39.50	-16	11,855	-0.13%
2022/01/14	22.1	40.15	30.1	39.87	40.00	-8.1	12,072	-0.07%
2022/01/13	14.3	41.29	26.1	40.81	40.50	-11.8	12,124	-0.10%
2022/01/12	27	40.79	30	40.99	41.20	-3	12,267	-0.02%
2022/01/11	22.9	41.06	29.3	41.12	40.95	-6.4	12,517	-0.05%
2022/01/10	48	41.11	40.5	40.88	40.90	7.6	12,993	0.06%
2022/01/07	28	42.63	16.7	41.96	41.90	11.3	13,083	0.09%
2022/01/06	22.7	43.50	22.3	43.26	43.00	0.4	13,411	0.00%
2022/01/05	79.6	44.27	77	44.20	43.70	2.6	13,643	0.02%
2022/01/04	28	44.34	31	44.41	44.65	-3	13,686	-0.02%
2022/01/03	40	44.27	41	43.87	44.20	-1	14,030	-0.01%
2021/12/30	35	45.08	20.4	45.06	45.20	14.6	14,555	0.10%
2021/12/29	31	45.81	10	45.67	45.40	21	14,770	0.14%
2021/12/28	27.3	46.56	21	47.07	45.90	6.3	15,060	0.04%
2021/12/27	25	46.23	11	46.14	46.10	14	15,409	0.09%
2021/12/24	33	47.04	13	47.10	46.60	20	15,659	0.13%
2021/12/23	20	47.50	4	47.14	46.85	16	16,080	0.10%
2021/12/22	100	47.85	45	48.01	47.60	55	16,309	0.34%
2021/12/21	107	47.78	133.3	47.83	48.30	-26.2	16,421	-0.16%	大買/大賣/
2021/12/20	82	46.80	68.2	46.80	46.70	13.8	16,321	0.08%
2021/12/17	63	47.10	83	47.22	46.45	-20	16,507	-0.12%
2021/12/16	77	47.01	39	46.62	46.40	38	16,710	0.23%
2021/12/15	66.1	45.95	70.2	46.40	46.75	-4.1	16,713	-0.02%
2021/12/14	40	46.00	82	45.23	44.70	-42	16,837	-0.25%
2021/12/13	22	47.83	18	47.78	47.00	4	17,025	0.02%
2021/12/10	87	49.07	26	48.99	48.15	61	17,372	0.35%
2021/12/09	302.4	51.26	258.8	51.63	51.00	43.6	17,736	0.25%	大買/大賣/
2021/12/08	85.8	49.53	146	49.97	50.20	-60.3	17,981	-0.34%	大賣/
2021/12/07	59	44.53	61.2	44.69	45.80	-2.2	17,768	-0.01%
2021/12/06	91	44.11	76.3	44.08	43.80	14.8	18,102	0.08%
2021/12/03	72	43.99	52	43.43	43.25	20	18,761	0.11%
2021/12/02	59.2	44.20	73	44.01	44.05	-13.8	19,708	-0.07%
2021/12/01	24	42.36	20.5	42.36	42.45	3.5	19,899	0.02%
2021/11/30	10	42.62	24	42.16	42.70	-14	20,658	-0.07%
2021/11/29	21	41.05	23	41.29	40.75	-2	21,644	-0.01%
2021/11/26	27	42.08	35	41.75	41.20	-8	22,686	-0.04%
2021/11/25	17.5	43.51	14	43.57	42.85	3.5	23,768	0.01%
2021/11/24	19	43.48	27	43.46	43.60	-8	25,368	-0.03%
2021/11/23	21	43.10	15	43.09	42.50	6	25,959	0.02%
2021/11/22	20	43.10	27	43.23	43.15	-7	27,384	-0.03%
2021/11/19	15.1	42.83	7	43.06	42.40	8.1	28,767	0.03%
2021/11/18	24	43.22	35	43.35	43.00	-11	30,998	-0.04%
2021/11/17	30.2	43.04	27.2	43.14	43.05	3	31,371	0.01%
2021/11/16	64.2	44.30	77.4	44.25	44.20	-13.2	32,589	-0.04%
2021/11/15	19	42.60	31	42.39	42.70	-12	34,574	-0.03%
2021/11/12	21	42.25	20	42.38	42.55	1	35,327	0.00%
2021/11/11	55	43.25	59	43.07	41.50	-4	35,478	-0.01%
2021/11/10	39.8	43.74	28	43.80	43.35	11.8	35,594	0.03%
2021/11/09	98	44.25	184	44.68	43.90	-86	35,942	-0.24%	大賣/
2021/11/08	39	43.85	42	44.17	44.30	-3	35,955	-0.01%
2021/11/05	66	42.87	71.2	42.93	43.30	-5.2	36,121	-0.01%
2021/11/04	264.1	44.02	93.2	43.38	42.90	170.9	36,514	0.47%	大買/鉅額交易
2021/11/03	143.2	43.71	109	43.74	43.45	34.2	37,824	0.09%	大買/大賣/
2021/11/02	37.2	41.51	51	41.78	41.10	-13.8	38,083	-0.04%
2021/11/01	12	41.65	15	41.18	41.10	-3	38,111	-0.01%
2021/10/29	63	40.62	55	40.55	40.80	8	38,187	0.02%
2021/10/28	28	41.24	27	40.69	40.20	1	38,417	0.00%
2021/10/27	13.2	40.90	14	41.04	40.65	-0.8	38,808	0.00%
2021/10/26	26	41.60	30	41.80	42.00	-4	39,488	-0.01%
2021/10/25	147	42.15	174.1	42.01	42.00	-27.1	40,330	-0.07%	大買/大賣/
2021/10/22	92.1	41.60	74.2	41.11	41.10	17.9	40,941	0.04%
2021/10/21	31	43.63	47	43.70	43.30	-16	41,212	-0.04%
2021/10/20	67.3	44.05	74	44.22	43.20	-6.7	41,449	-0.02%
2021/10/19	129	44.75	81	44.69	44.10	48	41,844	0.11%	大買/
2021/10/18	139	44.68	194	45.04	45.65	-55	42,166	-0.13%	大買/大賣/
2021/10/15	66	44.15	91	44.47	44.30	-25	42,403	-0.06%
2021/10/14	172	43.77	185	43.90	44.20	-13	42,793	-0.03%	大買/大賣/
2021/10/13	126	45.63	81	45.15	43.50	45	42,883	0.10%	大買/
2021/10/12	107	46.36	138.2	45.73	45.90	-31.2	44,043	-0.07%	大買/大賣/
2021/10/08	122	48.60	79	48.54	48.70	43	44,735	0.10%	大買/
2021/10/07	224	47.93	251.2	48.07	48.50	-27.2	45,111	-0.06%	大買/大賣/
2021/10/06	93.2	46.47	49	46.10	45.00	44.2	45,156	0.10%
2021/10/05	204	47.37	239.1	47.82	47.85	-35.1	45,594	-0.08%	大買/大賣/
2021/10/04	218	51.50	200.1	51.26	47.00	18	46,100	0.04%	大買/大賣/
2021/10/01	71.2	55.54	86.1	55.70	53.00	-14.8	47,629	-0.03%
2021/09/30	109.1	57.04	161	57.48	58.40	-51.9	49,158	-0.11%	大買/大賣/
2021/09/29	56	56.32	133	56.39	54.70	-77	48,845	-0.16%	大賣/
2021/09/28	91.2	55.69	92	55.82	55.50	-0.8	48,637	0.00%
2021/09/27	67	58.39	81	58.17	58.20	-14	48,523	-0.03%
2021/09/24	142	59.20	138	59.05	58.60	4	48,505	0.01%	大買/大賣/
2021/09/23	103.1	59.02	81	59.13	58.10	22.1	48,309	0.05%	大買/
2021/09/22	86.1	56.75	99	57.01	57.70	-12.9	48,010	-0.03%
2021/09/17	136	57.77	132.2	57.82	58.00	3.8	47,987	0.01%	大買/大賣/
2021/09/16	120	57.90	80	58.02	57.30	40	47,791	0.08%	大買/
2021/09/15	148	59.25	166	58.96	59.20	-18	47,790	-0.04%	大買/大賣/
2021/09/14	411.1	61.86	262	61.59	59.10	149.1	47,320	0.32%	大買/大賣/鉅額交易
2021/09/13	321.2	62.16	304.3	62.27	61.50	16.9	47,114	0.04%	大買/大賣/
2021/09/10	178.2	60.27	216.1	60.17	59.80	-37.9	46,563	-0.08%	大買/大賣/
2021/09/09	168.2	59.74	156	59.34	59.90	12.2	46,502	0.03%	大買/大賣/
2021/09/08	280.1	58.51	256	58.59	60.30	24.1	48,879	0.05%	大買/大賣/
2021/09/07	559.2	59.07	543.3	58.78	57.60	15.9	50,797	0.03%	大買/大賣/
2021/09/06	246.5	59.24	221	59.16	55.80	25.5	52,497	0.05%	大買/大賣/
2021/09/03	207.1	61.71	157	60.94	60.70	50.1	54,167	0.09%	大買/大賣/
2021/09/02	258	62.77	265.2	62.33	63.80	-7.2	54,218	-0.01%	大買/大賣/
2021/09/01	383.4	64.18	441.5	64.99	61.90	-58.1	55,198	-0.11%	大買/大賣/
2021/08/31	538	67.98	499.2	67.77	67.70	38.8	54,516	0.07%	大買/大賣/
2021/08/30	541	67.57	540.8	67.86	67.00	0.2	53,818	0.00%	大買/大賣/
2021/08/27	347.3	65.18	253.1	65.25	64.30	94.2	52,661	0.18%	大買/大賣/
2021/08/26	511.2	67.05	570.5	66.73	66.60	-59.4	52,777	-0.11%	大買/大賣/
2021/08/25	563	64.05	535	64.07	65.70	28	52,918	0.05%	大買/大賣/
2021/08/24	926.6	63.68	887.3	63.65	63.80	39.3	52,005	0.08%	大買/大賣/
2021/08/23	25	57.86	103.3	60.20	60.50	-78.3	50,543	-0.15%	大賣/
2021/08/20	310	53.80	291.2	54.09	55.00	18.8	51,324	0.04%	大買/大賣/
2021/08/19	724.2	54.28	771	54.32	51.70	-46.8	51,051	-0.09%	大買/大賣/
2021/08/18	156	49.77	194.5	50.98	52.40	-38.5	50,007	-0.08%	大買/大賣/
2021/08/17	92	49.06	104	49.39	47.70	-12	50,557	-0.02%	大賣/
2021/08/16	68	49.43	117	49.27	48.50	-49	50,984	-0.10%	大賣/
2021/08/13	191.7	50.98	169.1	50.97	49.50	22.6	51,529	0.04%	大買/大賣/
2021/08/12	121	49.50	125	49.61	50.30	-4	51,812	-0.01%	大買/大賣/
2021/08/11	158	49.16	218	49.12	49.10	-60	52,430	-0.11%	大買/大賣/
2021/08/10	202.3	52.36	133	52.39	50.40	69.3	52,970	0.13%	大買/大賣/
2021/08/09	733.2	53.70	608.4	53.70	52.10	124.8	52,740	0.24%	大買/大賣/鉅額交易
2021/08/06	127	52.51	206.4	53.27	54.10	-79.4	51,535	-0.15%	大買/大賣/
2021/08/05	96	49.85	61.2	50.13	49.20	34.8	51,190	0.07%
2021/08/04	54	51.45	56	51.57	50.90	-2	51,652	0.00%
2021/08/03	190	51.77	176	51.86	51.20	14	53,098	0.03%	大買/大賣/
2021/08/02	273.7	50.53	284.2	50.47	51.00	-10.5	53,338	-0.02%	大買/大賣/
2021/07/30	345	53.26	305.4	53.27	50.00	39.6	54,107	0.07%	大買/大賣/
2021/07/29	463.7	51.99	510	51.81	54.40	-46.3	53,367	-0.09%	大買/大賣/
2021/07/28	224.1	47.88	226.2	47.91	49.50	-2.1	52,449	0.00%	大買/大賣/
2021/07/27	173	48.01	206	48.37	46.50	-33	51,673	-0.06%	大買/大賣/
2021/07/26	123.1	51.02	116.5	51.24	49.30	6.6	51,299	0.01%	大買/大賣/
2021/07/23	179	52.04	181	52.01	53.50	-2	50,976	0.00%	大買/大賣/
2021/07/22	231.2	49.96	262.9	50.18	49.85	-31.7	50,458	-0.06%	大買/大賣/
2021/07/21	185	55.60	185	55.34	51.70	0	49,923	0.00%	大買/大賣/
2021/07/20	132	54.80	154.5	54.79	56.40	-22.5	49,293	-0.05%	大買/大賣/
2021/07/19	133.2	55.66	126.5	55.71	55.10	6.7	48,920	0.01%	大買/大賣/
2021/07/16	512.5	57.47	446	57.36	55.00	66.5	48,672	0.14%	大買/大賣/
2021/07/15	212	54.29	197.2	54.48	55.90	14.8	47,599	0.03%	大買/大賣/
2021/07/14	134.9	51.86	138.1	52.10	50.90	-3.2	47,513	-0.01%	大買/大賣/
2021/07/13	147.6	56.87	211.1	56.64	54.40	-63.5	46,883	-0.14%	大買/大賣/
2021/07/12	237.3	63.25	220.2	62.71	60.40	17.1	47,094	0.04%	大買/大賣/
2021/07/09	351.3	67.03	374	66.91	62.70	-22.7	46,827	-0.05%	大買/大賣/
2021/07/08	561.8	72.15	458.3	71.60	68.30	103.6	47,679	0.22%	大買/大賣/鉅額交易
2021/07/07	560.1	72.08	496.5	72.26	71.10	63.6	46,134	0.14%	大買/大賣/
2021/07/06	13.5	67.69	33	67.68	69.30	-19.5	44,771	-0.04%
2021/07/05	14.1	61.73	3	62.53	63.00	11.1	45,005	0.02%
2021/07/02	25.4	68.19	19	68.99	67.50	6.4	45,037	0.01%
2021/07/01	22.5	67.10	48	68.98	69.00	-25.5	45,081	-0.06%
2021/06/30	15	59.80	31	61.83	63.90	-16	45,006	-0.04%
2021/06/29	18.8	59.81	39.1	60.17	59.00	-20.3	44,970	-0.05%
2021/06/28	19.5	64.09	24	62.78	62.20	-4.5	44,934	-0.01%
2021/06/25	23.6	59.36	50.4	60.20	59.40	-26.8	44,861	-0.06%
2021/06/24	43	60.34	85.9	57.04	60.90	-42.9	44,838	-0.10%
2021/06/23	11.1	62.10	7	62.10	62.10	4.1	44,587	0.01%
2021/06/22	157.9	68.96	103.3	68.39	68.90	54.6	44,606	0.12%	大買/大賣/
2021/06/21	53.7	62.97	27.8	63.26	63.80	26	44,233	0.06%
2021/06/18	101.7	55.85	82.2	54.91	58.00	19.5	45,082	0.04%	大買/
2021/06/17	483.4	51.07	425.1	51.43	52.80	58.3	45,290	0.13%	大買/大賣/
2021/06/16	551.1	46.75	618.4	46.99	48.05	-67.3	42,907	-0.16%	大買/大賣/
2021/06/15	788.3	41.86	632.2	42.61	43.70	156.1	40,585	0.38%	大買/大賣/鉅額交易
2021/06/11	400	38.35	550.2	38.69	39.75	-150.2	37,979	-0.40%	大買/大賣/鉅額交易
2021/06/10	268	36.02	252	35.75	36.15	16	36,106	0.04%	大買/大賣/
2021/06/09	721	37.81	668.2	37.67	36.60	52.8	35,605	0.15%	大買/大賣/
2021/06/08	22.2	36.23	90.2	36.42	36.90	-68.1	33,536	-0.20%
2021/06/07	156.3	34.51	179.4	33.61	33.55	-23.1	33,183	-0.07%	大買/大賣/
2021/06/04	255	37.63	306	36.67	35.45	-51	32,705	-0.16%	大買/大賣/
2021/06/03	482.2	38.93	468	38.60	38.30	14.2	32,180	0.04%	大買/大賣/
2021/06/02	506.4	38.66	406.7	38.73	37.70	99.7	31,370	0.32%	大買/大賣/
2021/06/01	227.2	36.03	207	36.09	36.60	20.2	29,844	0.07%	大買/大賣/
2021/05/31	317	37.17	337.3	37.09	35.20	-20.3	29,322	-0.07%	大買/大賣/
2021/05/28	510.2	36.63	541	36.88	36.25	-30.9	28,468	-0.11%	大買/大賣/
2021/05/27	426.5	36.17	397	36.10	35.55	29.5	27,260	0.11%	大買/大賣/
2021/05/26	328.1	34.60	352.7	34.78	34.70	-24.6	26,202	-0.09%	大買/大賣/
2021/05/25	332	33.49	285.2	33.14	33.00	46.8	25,070	0.19%	大買/大賣/
2021/05/24	97	32.16	202.3	31.97	33.25	-105.3	23,739	-0.44%	大賣/鉅額交易
2021/05/21	325.2	28.94	361	29.31	30.25	-35.8	23,232	-0.15%	大買/大賣/
2021/05/20	197	27.59	295	28.90	27.50	-98	22,566	-0.43%	大買/大賣/
2021/05/19	657	28.21	554.8	28.16	27.90	102.2	22,070	0.46%	大買/大賣/鉅額交易
2021/05/18	274.8	26.27	210	26.28	26.95	64.8	21,209	0.31%	大買/大賣/
2021/05/17	11.1	25.29	49.1	25.20	25.20	-38	20,287	-0.19%
2021/05/14	208.8	29.99	199	29.28	27.95	9.8	19,953	0.05%	大買/大賣/
2021/05/13	156	31.34	247	31.63	31.05	-91	19,467	-0.47%	大買/大賣/
2021/05/12	171.1	36.70	162.1	36.29	34.45	9	19,082	0.05%	大買/大賣/
2021/05/11	304.4	37.37	319.1	38.01	38.25	-14.7	18,559	-0.08%	大買/大賣/
2021/05/10	154	34.01	230.9	34.56	35.55	-76.9	16,953	-0.45%	大買/大賣/
2021/05/07	499.1	30.83	472.3	31.08	32.35	26.8	16,299	0.16%	大買/大賣/
2021/05/06	9	28.94	12.1	28.96	29.45	-3.1	15,030	-0.02%
2021/05/05	6	28.33	2	25.70	28.15	4	14,974	0.03%
2021/05/04	12.2	26.10	0	0.00	26.10	12.2	14,922	0.08%
2021/05/03	29.3	30.03	426.1	29.13	29.00	-396.8	14,944	-2.66%	大賣/鉅額交易
2021/04/29	11.1	27.97	11	28.48	29.00	0.1	14,880	0.00%
2021/04/28	18.1	28.43	5	28.14	28.30	13.1	14,931	0.09%
2021/04/27	10.3	28.58	18.5	28.81	28.85	-8.2	14,965	-0.06%
2021/04/26	34	28.10	56	27.83	28.85	-22	14,986	-0.15%
2021/04/23	57.2	27.15	59.4	27.24	27.00	-2.2	14,973	-0.02%
2021/04/22	56.5	32.91	45.3	30.77	30.00	11.2	15,665	0.07%
2021/04/21	63.2	32.50	68.5	33.21	33.30	-5.3	15,530	-0.03%
2021/04/20	491.8	29.97	198.5	29.72	30.30	293.3	15,294	1.92%	大買/大賣/鉅額交易
2021/04/19	220	26.77	74	27.55	27.55	146	14,488	1.01%	大買/鉅額交易
2021/04/16	310	24.02	366	24.07	25.05	-56	14,367	-0.39%	大買/大賣/
2021/04/15	204.5	23.01	145	22.96	22.80	59.5	13,506	0.44%	大買/大賣/
2021/04/14	728	22.62	577	22.71	23.00	151	13,125	1.15%	大買/大賣/鉅額交易
2021/04/13	168	20.81	214	21.49	21.65	-46	11,426	-0.40%	大買/大賣/
2021/04/12	336.4	19.88	334	19.84	19.70	2.4	10,992	0.02%	大買/大賣/
2021/04/09	97.1	19.20	106	18.89	18.80	-8.9	10,562	-0.08%	大賣/
2021/04/08	32	19.64	41	19.67	19.65	-9	10,215	-0.09%
2021/04/07	66	19.18	21	18.86	19.35	45	10,214	0.44%
2021/04/06	31	17.93	27	18.15	18.10	4	10,228	0.04%
2021/04/01	14	18.18	8	17.96	18.00	6	10,401	0.06%
2021/03/31	5	18.10	20	18.04	18.00	-15	10,538	-0.14%
2021/03/30	14.1	17.65	22	17.85	17.65	-7.9	10,717	-0.07%
2021/03/29	72	18.46	37	18.35	18.20	35	11,215	0.31%
2021/03/26	7.5	17.25	26	17.39	17.75	-18.5	11,431	-0.16%
2021/03/25	22.3	16.75	64	16.99	16.45	-41.8	11,419	-0.37%
2021/03/24	39	16.60	706	16.15	17.15	-667	11,581	-5.76%	大賣/鉅額交易
2021/03/23	625	18.81	764.6	17.71	17.55	-139.6	11,514	-1.21%	大買/大賣/鉅額交易
2021/03/22	900	18.55	271	18.65	18.75	629	10,458	6.01%	大買/大賣/鉅額交易
2021/03/19	116	16.25	656.2	16.42	17.05	-540.2	9,986	-5.41%	大買/大賣/鉅額交易
2021/03/18	649	14.96	206.4	14.84	15.50	442.6	9,503	4.66%	大買/大賣/鉅額交易
2021/03/17	18	13.66	31.1	13.76	14.10	-13.1	9,043	-0.14%
2021/03/16	153.1	13.56	140.3	13.47	13.85	12.8	8,790	0.15%	大買/大賣/
2021/03/15	220.2	12.51	117.1	12.22	12.75	103.2	8,337	1.24%	大買/大賣/鉅額交易
2021/03/12	79	11.84	33	11.64	11.60	46	8,069	0.57%
2021/03/11	32.3	11.85	27.4	11.87	11.75	4.9	8,026	0.06%
2021/03/10	24	11.80	26.5	11.88	11.70	-2.5	7,905	-0.03%
2021/03/09	2	11.70	13.1	11.77	11.80	-11.1	7,881	-0.14%
2021/03/08	9.1	11.78	6	11.67	11.65	3.1	7,835	0.04%
2021/03/05	36	11.70	48	11.81	11.45	-12	7,790	-0.15%
2021/03/04	2	11.43	9	11.69	11.75	-7	7,710	-0.09%
2021/03/03	1	11.10	7.2	11.56	11.45	-6.2	7,697	-0.08%
2021/03/02	15.2	11.48	5.1	12.02	11.30	10.1	7,715	0.13%
2021/02/26	7	11.50	6	11.72	11.70	1	7,669	0.01%
2021/02/25	12	11.73	17	11.72	11.65	-5	7,613	-0.07%
2021/02/24	25	11.78	68	11.63	11.65	-43	7,539	-0.57%
2021/02/23	33	12.32	25.2	12.13	11.90	7.8	7,470	0.10%
2021/02/22	68.3	11.94	25	12.10	12.10	43.3	7,259	0.60%
2021/02/19	72	11.76	65	11.68	11.50	7	7,117	0.10%
2021/02/18	0	0.00	47	11.34	11.35	-47	6,852	-0.69%
2021/02/17	10	10.10	15	10.35	10.35	-5	6,787	-0.07%
2021/02/05	26	9.94	27	9.91	9.90	-1	6,741	-0.01%
2021/02/04	30	9.99	28	9.98	9.94	2	6,759	0.03%
2021/02/03	55	10.28	22	9.98	9.98	33	6,780	0.49%
2021/02/02	80	10.61	90.6	10.55	10.35	-10.6	7,029	-0.15%
2021/02/01	18	9.91	18.2	9.99	9.91	-0.2	6,936	0.00%
2021/01/29	25	9.93	18	9.87	9.81	7	6,910	0.10%
2021/01/28	10	10.30	12	10.23	10.25	-2	7,253	-0.03%
2021/01/27	33	9.98	16	9.94	9.96	17	7,213	0.24%
2021/01/26	21	10.28	5	10.18	10.15	16	7,288	0.22%
2021/01/25	35	10.59	32	10.72	10.75	3	7,238	0.04%
2021/01/22	24	10.23	42	10.18	10.25	-18	7,138	-0.25%
2021/01/21	42	9.98	25	10.12	9.72	17	7,113	0.24%
2021/01/20	32	9.99	27.1	10.25	9.56	4.9	7,016	0.07%
2021/01/19	117	10.89	83	10.81	10.45	34	6,930	0.49%	大買/
2021/01/18	60	10.73	143	10.69	11.00	-83	6,890	-1.20%	大賣/
2021/01/15	525.5	12.54	487	12.32	11.20	38.5	6,737	0.57%	大買/大賣/
2021/01/14	43	12.06	65.3	12.24	12.35	-22.3	5,819	-0.38%
2021/01/13	157	11.72	5	11.65	11.25	152	5,699	2.67%	大買/鉅額交易
2021/01/12	48	12.16	1.2	11.89	12.05	46.9	5,508	0.85%
2021/01/11	0	0.00	3	12.53	12.85	-3	5,484	-0.05%
2021/01/08	0	0.00	3	12.07	12.40	-3	5,448	-0.06%
2021/01/07	2	11.03	0	0.00	11.40	2	5,419	0.04%
2021/01/06	4	12.53	5	12.40	12.20	-1	5,345	-0.02%
2021/01/05	1	12.85	0	0.00	13.00	1	5,299	0.02%
2021/01/04	3	13.12	1	13.05	13.10	2	5,336	0.04%
2020/12/31	0	12.55	8	12.78	13.00	-8	5,289	-0.15%
2020/12/30	12	12.45	24	12.57	12.70	-12	5,236	-0.23%
2020/12/29	97	14.55	103	13.62	13.20	-6	5,090	-0.12%	大賣/
2020/12/28	38.7	14.40	37.1	14.49	14.50	1.6	4,900	0.03%
2020/12/25	24.2	13.00	53.2	12.93	13.20	-29	4,643	-0.62%
2020/12/24	8.3	12.35	66.3	12.04	12.40	-58	4,435	-1.31%
2020/12/23	269.4	11.08	159	10.79	11.95	110.4	4,179	2.64%	大買/大賣/鉅額交易
2020/12/22	55	10.95	211	10.95	10.90	-156	3,646	-4.28%	大賣/鉅額交易
2020/12/21	6	9.98	0	0.00	9.98	6	3,314	0.18%
2020/12/18	4	8.82	53	8.81	9.08	-49	3,239	-1.51%
2020/12/17	17	8.23	12	8.26	8.26	5	3,017	0.17%
2020/12/16	65	8.43	44	8.35	8.48	21	2,959	0.71%
2020/12/15	169	8.46	150.7	8.30	8.03	18.3	2,864	0.64%	大買/大賣/
2020/12/14	20	7.82	42	7.86	7.94	-22	2,668	-0.82%
2020/12/10	20	7.78	16	7.65	7.55	4	2,564	0.16%
2020/12/09	48	7.70	1	7.72	7.70	47	2,571	1.83%
2020/12/08	55	7.81	36	7.80	7.79	19	2,572	0.74%
2020/12/07	0	0.00	0	7.32	7.40	0	2,475	0.00%
2020/12/02	0	0.00	10	7.64	7.51	-10	2,732	-0.37%
2020/12/01	10	7.51	0	0.00	7.53	10	2,731	0.37%
2020/11/30	13	7.68	12	7.75	7.63	1	2,732	0.04%
2020/11/27	15	7.45	3	7.42	7.50	12	2,719	0.44%
2020/11/26	0	0.00	5	7.43	7.57	-5	2,822	-0.18%
2020/11/25	3	7.33	5	7.35	7.32	-2	2,833	-0.07%
2020/11/23	0	0.00	6	7.24	7.18	-6	2,789	-0.22%
2020/11/20	1	7.20	1	7.11	7.11	0	2,818	0.00%
2020/11/19	0	0.00	10	7.17	7.17	-10	2,827	-0.35%
2020/11/18	11	7.20	4.6	7.18	7.19	6.4	2,810	0.23%
2020/11/17	14	7.00	22.1	7.04	7.06	-8.1	2,791	-0.29%
2020/11/16	0	0.00	12	7.11	7.02	-12	2,789	-0.43%
2020/11/13	15	7.01	15	7.05	7.09	0	2,800	0.00%
2020/11/12	12	7.12	20.1	7.24	7.08	-8.1	2,794	-0.29%
2020/11/11	46	7.20	29.3	7.20	7.18	16.7	2,779	0.60%
2020/11/10	170	7.40	24.6	7.66	7.20	145.4	2,747	5.29%	大買/鉅額交易
2020/11/09	18	7.28	1	7.28	7.29	17	2,431	0.70%
2020/11/06	0	0.00	1	7.30	7.18	-1	2,383	-0.04%
2020/11/05	10	7.23	15	7.29	7.19	-5	2,383	-0.21%
2020/11/04	10	6.97	0	0.00	7.03	10	2,016	0.50%
2020/11/03	0	0.00	5	6.94	6.95	-5	2,005	-0.25%
2020/11/02	0	0.00	9	6.98	6.91	-9	1,889	-0.48%
2020/10/30	17	7.07	13	6.99	6.94	4	1,880	0.21%
2020/10/29	10	7.15	17	6.96	7.16	-7	1,871	-0.37%
2020/10/28	1	7.08	7	7.07	6.99	-6	1,802	-0.33%
2020/10/27	27	7.19	32	7.18	7.19	-5	1,782	-0.28%
2020/10/26	43	7.24	68	7.31	7.39	-25	1,757	-1.42%
2020/10/23	7	6.86	14	6.87	6.83	-7	1,655	-0.42%
2020/10/22	23	6.87	2	6.82	6.78	21	1,661	1.26%
2020/10/21	0	0.00	4	6.76	6.81	-4	1,665	-0.24%
2020/10/19	48	6.71	2	6.62	6.78	46	1,675	2.75%
2020/10/16	3	6.62	0	0.00	6.63	3	1,669	0.18%
2020/10/15	0	0.00	2	6.69	6.64	-2	1,673	-0.12%
2020/10/13	0	0.00	2	6.68	6.70	-2	1,671	-0.12%
2020/10/12	6	6.70	4.1	6.67	6.60	1.9	1,669	0.12%
2020/10/06	1	6.94	1	6.90	6.88	0	1,598	0.00%
2020/10/05	2	6.93	0	0.00	6.93	2	1,604	0.12%
2020/09/28	0	6.66	0	0.00	6.68	0	1,653	0.00%
2020/09/25	0	0.00	9	6.54	6.66	-9	1,684	-0.53%
2020/09/24	1	6.81	1	6.78	6.57	0	1,825	0.00%
2020/09/23	1	6.82	0	0.00	6.77	1	1,819	0.05%
2020/09/21	1	7.11	0.5	7.01	7.05	0.5	1,818	0.03%
2020/09/17	0	0.00	2.5	7.13	7.12	-2.5	1,822	-0.14%
2020/09/16	23	7.07	1	7.19	7.07	22	1,816	1.21%
2020/09/15	1	7.07	0	0.00	7.14	1	1,822	0.05%
2020/09/14	6	7.11	6	7.14	7.05	0	1,842	0.00%
2020/09/11	2	7.29	48.1	7.41	7.23	-46.1	1,823	-2.53%
2020/09/10	17	7.95	19	7.80	7.68	-2	1,828	-0.11%
2020/09/09	44	7.91	56	7.78	7.92	-12	1,807	-0.66%
2020/09/08	38	7.91	15.4	7.99	7.85	22.6	1,773	1.27%
2020/09/07	8	7.38	4	7.50	7.63	4	1,641	0.24%
2020/09/04	0	0.00	22.1	6.99	6.94	-22.1	1,562	-1.41%
2020/09/03	7	7.11	2	7.11	7.08	5	1,587	0.32%
2020/09/02	4	7.22	6	7.06	7.11	-2	1,693	-0.12%
2020/09/01	41.5	7.31	20	7.18	7.30	21.5	1,740	1.24%
2020/08/31	0	0.00	17	6.57	6.98	-17	1,627	-1.04%
2020/08/26	1	6.55	3	6.50	6.46	-2	1,574	-0.13%
2020/08/21	3	6.04	0	0.00	6.11	3	1,525	0.20%
2020/08/20	3	6.00	2	6.16	6.02	1	1,530	0.07%
2020/08/19	15	6.42	15	6.29	6.26	0	1,522	0.00%
2020/08/17	6	6.50	0	0.00	6.42	6	1,500	0.40%
2020/08/14	10	6.36	0	0.00	6.40	10	1,486	0.67%
2020/08/10	19	6.30	0	0.00	6.37	19	1,493	1.27%
2020/08/07	2	6.07	1	6.10	6.05	1	1,468	0.07%
2020/08/06	1	6.04	0	0.00	6.02	1	1,465	0.07%
2020/08/05	1	5.96	1	5.96	5.97	0	1,464	0.00%
2020/07/30	2	5.86	0	0.00	5.87	2	1,473	0.14%
2020/07/27	1	5.99	0	0.00	5.98	1	1,489	0.07%
2020/07/15	0	6.40	10	6.39	6.41	-10	1,493	-0.67%
2020/07/09	0	0.00	16	6.66	6.65	-16	1,525	-1.05%
2020/07/08	5	6.86	3	6.80	6.76	2	1,498	0.13%
2020/07/07	9	6.93	3	6.92	6.91	6	1,477	0.41%
2020/07/06	16	7.09	0	0.00	7.09	16	1,472	1.09%
2020/07/03	39	6.89	26	7.07	6.90	13	1,429	0.91%
2020/07/01	1	6.57	12	6.62	6.49	-11	1,236	-0.89%
2020/06/30	0	0.00	20	6.34	6.39	-20	1,210	-1.65%
2020/06/29	6	6.33	4	6.41	6.33	2	1,200	0.17%
2020/06/24	0.1	6.50	2	6.58	6.52	-1.9	1,191	-0.16%
2020/06/23	0	0.00	2	6.41	6.61	-2	1,181	-0.17%
2020/06/22	0	0.00	2	6.58	6.55	-2	1,161	-0.17%
2020/06/19	6	6.54	1	6.55	6.54	5	1,151	0.43%
2020/06/18	24	6.57	15	6.57	6.54	9	1,123	0.80%
2020/06/17	15	6.52	4	6.54	6.53	11	1,107	0.99%
2020/06/16	1	6.47	2	6.27	6.31	-1	1,060	-0.09%
2020/06/12	1	6.02	3	5.91	6.21	-2	1,048	-0.19%
2020/06/11	3	6.36	16	6.06	6.13	-13	1,049	-1.24%
2020/06/10	2	6.55	17	6.43	6.40	-15	1,019	-1.47%
2020/06/09	19	6.60	37	6.55	6.55	-18	984	-1.83%
2020/06/08	34	6.31	2	6.06	6.34	32	853	3.75%
2020/06/05	3	5.61	6	5.66	5.77	-3	761	-0.39%
2020/06/04	0	0.00	1	5.25	5.25	-1	717	-0.14%
2020/06/01	0	0.00	0.2	5.10	5.16	-0.2	702	-0.03%
2020/05/29	7	5.08	0	0.00	5.06	7	689	1.01%
2020/05/27	5.1	5.01	5	5.04	5.04	0.1	678	0.02%
2020/05/22	0.1	5.00	0	0.00	5.04	0.1	652	0.02%
2020/05/21	10	5.06	0	0.00	5.06	10	647	1.54%
2020/05/20	5	5.03	0	0.00	5.00	5	633	0.79%
2020/05/19	0	0.00	2	5.04	5.00	-2	625	-0.32%
2020/05/18	8	5.04	0	0.00	4.95	8	615	1.30%
2020/05/15	4	5.30	0	0.00	5.20	4	579	0.69%
2020/05/11	0	0.00	4	5.68	5.65	-4	561	-0.71%
2020/05/07	1	5.56	0	0.00	5.60	1	550	0.18%
2020/05/06	1	5.63	0	0.00	5.68	1	547	0.18%
2020/05/05	1	5.67	4	5.75	5.78	-3	547	-0.55%
2020/04/30	0	0.00	6	5.83	5.88	-6	539	-1.11%
2020/04/29	10	5.68	1	5.72	5.70	9	541	1.66%
2020/04/28	1	5.37	0.9	5.25	5.38	0.1	516	0.02%
2020/04/27	0	0.00	10	5.20	5.24	-10	510	-1.96%
2020/04/24	4	5.11	4	5.18	5.14	0	506	0.00%
2020/04/22	0	0.00	2	5.23	5.23	-2	497	-0.40%
2020/04/21	8	5.36	6	5.40	5.28	2	492	0.41%
2020/04/20	0.3	5.40	0	0.00	5.44	0.3	479	0.07%
2020/04/17	0	0.00	2	5.41	5.48	-2	474	-0.42%
2020/04/16	4	5.31	6	5.29	5.44	-2	456	-0.44%
2020/04/15	5	5.38	0	0.00	5.51	5	452	1.10%
2020/04/09	2	4.84	0	0.00	4.99	2	404	0.49%
2020/03/27	0	0.00	3	4.62	4.65	-3	381	-0.79%
2020/03/24	3	4.31	0	0.00	4.36	3	378	0.79%
2020/03/20	0	0.00	5	4.70	4.66	-5	360	-1.39%
2020/03/10	0	0.00	4	6.41	6.59	-4	269	-1.48%
2020/03/09	0	6.58	0	0.00	6.60	0	261	0.00%
2020/03/06	3.1	6.86	0	0.00	6.85	3.1	250	1.24%
2020/02/12	1	6.85	0	0.00	6.90	1	228	0.45%
2020/02/06	1	7.00	0.2	7.00	7.07	0.8	227	0.35%
2020/02/03	0	0.00	10	6.80	6.81	-10	218	-4.58%
2020/01/31	2	7.55	0	0.00	7.47	2	191	1.04%
2020/01/30	1	7.52	2	7.50	7.49	-1	191	-0.52%
2020/01/08	0	7.92	0	0.00	8.00	0	177	0.01%
2019/12/30	0	8.00	0	0.00	8.05	0	176	0.00%
2019/12/26	2	8.02	0	0.00	8.02	2	168	1.19%
2019/12/25	0	8.03	0	0.00	8.03	0	166	0.00%
2019/09/26	0	0.00	1	8.67	8.67	-1	266	-0.38%
2019/09/19	0	0.00	0	8.74	8.80	0	282	0.00%
2019/08/29	1	9.04	0	0.00	9.02	1	277	0.36%
2019/08/12	0	0.00	2	9.00	9.02	-2	310	-0.64%
2019/08/01	30	9.30	32	9.26	9.30	-2	330	-0.61%
2019/07/30	0	0.00	2	9.32	9.34	-2	326	-0.61%
2019/07/25	0	0.00	4	9.38	9.44	-4	328	-1.22%
2019/07/24	20	9.46	20	9.54	9.46	0	328	0.00%
2019/07/23	0	0.00	3	9.40	9.46	-3	323	-0.93%
2019/07/22	3	9.56	0	0.00	9.51	3	316	0.95%
2019/07/18	33	9.28	29	9.13	9.13	4	291	1.37%
2019/07/16	10	8.80	3	8.78	8.83	7	264	2.65%
2019/07/08	2	9.03	1	9.01	9.01	1	276	0.36%
2019/07/05	3	8.92	0	0.00	8.92	3	272	1.10%
2019/07/02	2	8.81	0	0.00	8.83	2	268	0.75%
2019/07/01	1	8.70	0	0.00	8.69	1	267	0.37%
2019/06/05	0	0.00	0.4	8.40	8.45	-0.4	349	-0.11%
2019/06/03	0	0.00	1	8.47	8.44	-1	351	-0.28%
2019/05/23	0	0.00	0.6	8.30	8.35	-0.6	356	-0.17%
2019/05/21	0	0.00	6	8.33	8.40	-6	371	-1.62%
2019/05/15	0	0.00	4	9.15	9.14	-4	358	-1.12%
2019/05/07	0	0.00	2	9.69	9.69	-2	378	-0.53%
2019/05/03	0	0.00	1	9.65	9.70	-1	379	-0.26%
2019/04/18	0	0.00	3	9.54	9.45	-3	410	-0.73%
2019/04/17	1	9.47	0	0.00	9.54	1	408	0.24%
2019/04/09	1	9.70	1	9.73	9.74	0	433	0.00%
2019/04/02	0	0.00	2.8	9.63	9.68	-2.8	488	-0.57%
2019/04/01	0	9.70	0	0.00	9.82	0	483	0.00%
2019/03/27	0	0.00	1	10.25	10.25	-1	468	-0.21%
2019/03/26	1	10.30	0	0.00	10.25	1	470	0.21%
2019/03/25	0	10.20	0.4	10.20	10.20	-0.3	470	-0.07%
2019/03/13	0	10.60	10	10.65	10.70	-10	536	-1.87%
2019/03/12	0	0.00	1	10.45	10.45	-1	521	-0.19%
2019/03/06	0	0.00	5	10.55	10.45	-5	546	-0.91%
2019/03/05	0	0.00	4	10.55	10.50	-4	553	-0.72%
2019/03/04	0	0.00	5	10.55	10.45	-5	560	-0.89%
2019/02/25	0	10.40	1.4	10.40	10.40	-1.4	566	-0.24%
2019/02/14	3	7.17	0	0.00	7.21	3	556	0.54%
2019/02/11	2	7.16	1	7.17	7.16	1	542	0.18%
2019/01/28	0	7.26	0	0.00	7.35	0	532	0.00%
2019/01/25	7	7.32	0	0.00	7.34	7	532	1.32%
2019/01/23	5	7.35	5	7.39	7.35	0	524	0.00%
2019/01/21	10	7.42	12	7.48	7.45	-2	521	-0.38%
2019/01/18	8	7.42	0	0.00	7.42	8	528	1.51%
2019/01/17	7	7.38	0	0.00	7.40	7	534	1.31%
2019/01/16	6	7.38	0	0.00	7.40	6	542	1.11%
2019/01/15	12	7.38	0	0.00	7.39	12	564	2.13%
2019/01/14	0	7.31	0	0.00	7.40	0	581	0.00%
2019/01/08	10	7.43	10	7.40	7.40	0	743	0.00%
2019/01/02	0	0.00	2	7.44	7.41	-2	799	-0.25%
2018/12/28	2	7.38	0	0.00	7.38	2	795	0.25%
2018/12/26	0	0.00	1	7.40	7.33	-1	796	-0.13%
2018/12/25	3	7.42	2	7.37	7.40	1	792	0.13%
2018/12/21	0	7.50	0	0.00	7.51	0	770	0.00%
2018/12/20	1	7.55	0	0.00	7.55	1	767	0.13%
2018/12/19	5	7.60	0	0.00	7.58	5	761	0.66%
2018/12/13	0	0.00	3	7.37	7.43	-3	702	-0.43%
2018/12/12	1	7.41	0	0.00	7.47	1	697	0.14%
2018/12/11	3	7.26	3	7.38	7.32	0	689	0.00%
2018/12/05	0	0.00	6	7.53	7.53	-6	673	-0.89%
2018/12/04	0	0.00	6	7.57	7.62	-6	678	-0.88%
2018/11/30	0	0.00	2	7.48	7.48	-2	668	-0.30%
2018/11/29	1	7.53	0	0.00	7.50	1	665	0.15%
2018/11/26	0	0.00	4	7.21	7.19	-4	623	-0.64%
2018/11/23	0	0.00	2	7.14	7.13	-2	626	-0.32%
2018/11/21	2	7.20	0	0.00	7.26	2	631	0.32%
2018/11/20	2	7.14	0	0.00	7.19	2	623	0.32%
2018/11/19	6	7.22	0	0.00	7.22	6	624	0.96%
2018/11/15	0	7.30	0	0.00	7.27	0	666	0.00%
2018/11/13	0	0.00	8	7.12	7.18	-8	702	-1.14%
2018/11/08	8	7.28	0	0.00	7.29	8	705	1.13%
2018/11/06	3	7.40	0	0.00	7.38	3	731	0.41%
2018/11/05	0	0.00	10	7.38	7.34	-10	743	-1.35%
2018/10/31	11	7.25	0	0.00	7.30	11	853	1.29%
2018/10/25	3	7.40	7	7.50	7.50	-4	860	-0.47%
2018/10/24	7	7.75	0	0.00	7.73	7	851	0.82%
2018/10/22	0	0.00	6	8.35	8.18	-6	823	-0.73%
2018/10/19	5	8.28	14	8.29	8.24	-9	814	-1.11%
2018/10/18	2	8.18	2	8.25	8.42	0	760	0.00%
2018/10/17	0	0.00	10	7.86	7.90	-10	714	-1.40%
2018/10/16	2	8.20	0	0.00	7.93	2	726	0.28%
2018/10/15	12	8.08	2	7.95	8.00	10	698	1.43%
2018/10/11	0	0.00	10	7.50	7.45	-10	658	-1.52%
2018/09/26	1	7.96	0	0.00	7.92	1	672	0.15%
2018/09/12	0	0.00	5	7.82	7.82	-5	864	-0.58%
2018/09/06	2	8.00	3	8.00	8.08	-1	861	-0.12%
2018/09/03	10	8.01	0	0.00	8.04	10	862	1.16%
2018/08/27	3	8.04	5	8.08	8.03	-2	911	-0.22%
2018/08/23	6	8.26	0	0.00	8.21	6	917	0.65%
2018/08/21	5	8.00	10	8.08	8.00	-5	881	-0.57%
2018/08/20	0	0.00	13	7.74	7.72	-13	854	-1.52%
2018/08/15	0	0.00	14	7.53	7.44	-14	834	-1.68%
2018/08/14	20	7.42	20	7.52	7.53	0	870	0.00%
2018/08/13	0	0.00	10	7.38	7.42	-10	864	-1.16%
2018/08/10	0	0.00	1	7.68	7.67	-1	851	-0.12%
2018/08/09	7	7.80	0	0.00	7.80	7	853	0.82%
2018/08/08	10	7.84	20	7.90	7.92	-10	835	-1.20%
2018/08/07	13	8.18	0	0.00	8.00	13	820	1.59%
2018/08/06	31	7.64	0	0.00	7.72	31	757	4.09%
2018/08/01	2	7.55	0	0.00	7.58	2	756	0.26%
2018/07/31	0	0.00	4	7.60	7.59	-4	766	-0.52%
2018/07/25	0	0.00	2	7.50	7.48	-2	829	-0.24%
2018/07/23	0	0.00	10	7.40	7.40	-10	807	-1.24%
2018/07/19	4	7.31	2	7.30	7.33	2	788	0.25%
2018/07/18	2	7.25	0	0.00	7.35	2	793	0.25%
2018/07/10	0	0.00	1	7.18	7.19	-1	768	-0.13%
2018/07/04	0	0.00	7	7.25	7.28	-7	810	-0.86%
2018/07/03	2	7.36	0	0.00	7.30	2	821	0.24%
2018/06/25	0	0.00	10	7.52	7.56	-10	882	-1.13%
2018/06/22	10	7.64	10	7.63	7.48	0	918	0.00%
2018/06/21	2	7.42	0	0.00	7.32	2	1,073	0.19%
2018/06/15	1	7.53	0	0.00	7.51	1	1,294	0.08%
2018/06/12	7	7.57	0	0.00	7.58	7	1,282	0.55%
2018/06/06	2	7.65	0	0.00	7.65	2	1,257	0.16%
2018/06/05	2	7.42	0	0.00	7.64	2	1,233	0.16%
2018/06/04	0	0.00	1	7.49	7.45	-1	1,207	-0.08%
2018/06/01	2	7.45	0	0.00	7.45	2	1,192	0.17%
2018/05/31	0	0.00	4	7.44	7.47	-4	1,185	-0.34%
2018/05/29	14	7.33	2	7.38	7.42	12	1,170	1.02%
2018/05/16	0	0.00	1	7.59	7.59	-1	1,101	-0.09%
2018/05/14	1	7.65	0	0.00	7.60	1	1,118	0.09%
2018/05/10	0	0.00	5	7.79	7.70	-5	1,101	-0.45%
2018/05/07	16	8.06	0	0.00	8.03	16	1,079	1.48%
2018/05/04	11	7.51	11	7.92	7.83	0	1,047	0.00%
2018/04/12	0	0.00	6	7.59	7.57	-6	1,024	-0.59%
2018/04/10	0	0.00	15	7.30	7.39	-15	1,012	-1.48%
2018/04/09	0	0.00	1	7.20	7.30	-1	1,024	-0.10%
2018/04/03	0	0.00	3	7.21	7.17	-3	1,073	-0.28%
2018/04/02	8	7.16	6	7.21	7.20	2	1,093	0.18%
2018/03/31	15	7.27	0	0.00	7.25	15	1,084	1.38%
2018/03/30	2	7.35	10	7.31	7.32	-8	1,075	-0.74%
2018/03/29	11	7.26	2	7.27	7.28	9	1,051	0.86%
2018/03/27	23	7.32	26	7.37	7.39	-3	1,034	-0.29%
2018/03/26	76	7.35	67	7.40	7.40	9	987	0.91%
2018/03/23	3	7.11	0	0.00	7.17	3	677	0.44%
2018/03/21	0	0.00	6	8.76	8.76	-6	448	-1.34%
2018/03/16	5	8.85	0	0.00	8.84	5	452	1.11%
2018/03/13	0	0.00	3	8.84	8.85	-3	460	-0.65%
2018/03/12	0	0.00	1	8.79	8.79	-1	463	-0.22%
2018/02/06	12	8.77	0	0.00	8.56	12	548	2.19%
2018/01/30	0	0.00	6	9.30	9.27	-6	537	-1.12%
2018/01/22	0	0.00	36	9.19	9.16	-36	530	-6.79%
2018/01/10	2	9.41	0	0.00	9.31	2	522	0.38%
2018/01/09	2	9.36	2	9.51	9.40	0	516	0.00%
2018/01/08	0	0.00	2	9.53	9.53	-2	510	-0.39%
2018/01/05	1	9.43	0	0.00	9.39	1	495	0.20%
2018/01/03	8	9.46	0	0.00	9.31	8	477	1.68%
2018/01/02	10	9.55	12	9.55	9.54	-2	454	-0.44%