四維航 (5608)-國泰-館前券商分點個股進出

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
20.10
漲跌
▲0.55
漲幅
+2.81%
成交量
10,420張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/04/30	24	19.96	9.2	20.12	20.10	14.9	2,282	0.65%
2024/04/29	2	19.85	3.2	19.78	19.55	-1.2	2,135	-0.06%
2024/04/26	3	19.28	10	19.32	19.35	-7	2,060	-0.34%
2024/04/25	0	0.00	40	18.85	18.60	-40	1,981	-2.02%
2024/04/24	2	18.73	58	18.79	18.85	-56	1,990	-2.81%
2024/04/23	0	18.65	0	0.00	18.75	0	2,006	0.00%
2024/04/22	2	18.93	5	18.82	18.55	-3	2,014	-0.15%
2024/04/19	12.5	18.74	21	18.91	18.55	-8.5	1,982	-0.43%
2024/04/18	2	18.43	0	0.00	18.40	2	1,890	0.11%
2024/04/17	13.2	18.44	51	18.47	18.45	-37.9	1,895	-2.00%
2024/04/16	20	18.65	1	18.40	18.40	19	1,925	0.99%
2024/04/15	53	19.45	1	19.55	19.30	52	1,958	2.66%
2024/04/12	50.1	19.21	15	19.19	19.45	35.1	1,975	1.78%
2024/04/11	3	18.72	13	18.75	18.65	-10	1,996	-0.50%
2024/04/09	10	18.73	5	18.73	18.65	5	2,212	0.23%
2024/04/08	2	18.35	3	18.30	18.45	-1	2,280	-0.04%
2024/04/03	1	18.30	2	18.45	18.35	-1	2,287	-0.04%
2024/04/02	0	0.00	1	18.50	18.45	-1	2,310	-0.04%
2024/04/01	2	18.55	3	18.60	18.60	-1	2,362	-0.04%
2024/03/29	8	18.44	0	0.00	18.45	8	2,439	0.33%
2024/03/28	6.2	18.47	2	18.50	18.40	4.2	2,567	0.16%
2024/03/26	4	18.70	2	18.55	18.55	2	2,817	0.07%
2024/03/25	17	19.07	1	19.10	19.05	16	2,837	0.56%
2024/03/22	3	18.90	0	0.00	19.05	3	2,906	0.10%
2024/03/21	0	0.00	7.3	19.05	19.05	-7.3	3,085	-0.24%
2024/03/20	4	19.16	0	0.00	19.05	4	3,121	0.13%
2024/03/19	4	19.53	7	19.55	19.45	-3	3,173	-0.09%
2024/03/18	1.1	19.01	0	0.00	19.20	1.1	3,222	0.03%
2024/03/15	4	18.99	0	0.00	19.65	4	3,269	0.12%
2024/03/14	0.5	19.45	1	19.45	19.35	-0.5	3,293	-0.02%
2024/03/13	146	19.46	1	19.70	19.40	145	3,451	4.20%	大買/鉅額交易
2024/03/12	2	19.85	2.1	19.90	19.85	-0.1	3,653	0.00%
2024/03/11	4.5	19.90	29	19.87	19.85	-24.5	3,991	-0.61%
2024/03/08	3	19.53	2	19.70	19.45	1	5,408	0.02%
2024/03/07	25.5	19.60	1	19.75	19.50	24.5	5,923	0.41%
2024/03/06	2	19.83	2	19.80	19.80	0	6,307	0.00%
2024/03/05	4	20.07	5	20.13	20.10	-1	6,441	-0.02%
2024/03/04	2	19.75	3.2	19.79	19.80	-1.2	7,003	-0.02%
2024/03/01	4.1	19.80	1	20.00	20.00	3.1	7,171	0.04%
2024/02/29	6	20.03	7.5	20.01	20.10	-1.5	7,190	-0.02%
2024/02/27	4	19.55	0	0.00	19.30	4	7,128	0.06%
2024/02/26	1	19.85	0	0.00	19.80	1	7,127	0.01%
2024/02/23	7.1	19.90	7	19.76	19.65	0.1	7,108	0.00%
2024/02/22	12	19.83	11.1	19.99	20.10	1	7,088	0.01%
2024/02/21	11	20.10	9	20.21	20.05	2	7,042	0.03%
2024/02/20	2	19.75	4	19.75	19.70	-2	6,968	-0.03%
2024/02/19	0	0.00	1.3	19.31	19.40	-1.3	6,946	-0.02%
2024/02/16	4	19.20	1	19.20	19.20	3	6,943	0.04%
2024/02/15	3	18.88	2	18.98	19.05	1	6,941	0.01%
2024/02/05	0.1	18.90	0.2	18.95	18.85	-0.1	6,951	0.00%
2024/02/02	3	19.07	1	19.00	19.05	2	6,947	0.03%
2024/02/01	0	0.00	1	19.50	19.55	-1	6,923	-0.01%
2024/01/30	1	19.30	0	0.00	19.35	1	6,918	0.01%
2024/01/29	0	0.00	2.2	19.69	19.65	-2.2	6,912	-0.03%
2024/01/26	3	19.52	1	19.45	19.35	2	6,923	0.03%
2024/01/25	1	19.55	3	19.45	19.40	-2	6,925	-0.03%
2024/01/24	2	19.78	3	19.90	19.70	-1	6,922	-0.01%
2024/01/23	0	0.00	2	19.78	19.60	-2	6,912	-0.03%
2024/01/22	0	0.00	1	19.30	19.45	-1	6,907	-0.01%
2024/01/19	0.1	19.20	6	19.33	19.25	-5.9	6,894	-0.09%
2024/01/18	1	19.30	3	19.40	19.35	-2	6,893	-0.03%
2024/01/17	4	19.14	1	19.05	19.10	3	6,882	0.04%
2024/01/16	1	19.65	2	19.95	19.50	-1	6,859	-0.01%
2024/01/15	0	0.00	1	20.05	20.00	-1	6,851	-0.01%
2024/01/12	0	0.00	1.4	20.02	20.00	-1.4	6,861	-0.02%
2024/01/11	4	19.91	0.3	19.95	19.90	3.8	6,897	0.05%
2024/01/10	6.7	19.75	14.3	19.75	19.80	-7.6	6,925	-0.11%
2024/01/09	13.3	20.39	8	20.41	20.30	5.3	6,893	0.08%
2024/01/08	8	21.24	4	21.50	21.30	4	6,839	0.06%
2024/01/05	10	21.64	12.2	21.61	21.70	-2.2	6,793	-0.03%
2024/01/04	23	21.64	21	21.59	21.55	2	6,685	0.03%
2024/01/03	2	20.85	5.2	20.93	20.95	-3.2	6,539	-0.05%
2024/01/02	7.2	21.05	4.2	20.92	20.75	3	6,532	0.05%
2023/12/29	0	0.00	5	20.70	20.55	-5	6,453	-0.08%
2023/12/28	11.2	20.55	0	0.00	20.55	11.2	6,461	0.17%
2023/12/27	15	21.07	4	20.91	20.90	11	6,449	0.17%
2023/12/26	2	20.93	3	20.75	20.95	-1	6,427	-0.02%
2023/12/25	9.1	21.12	21	21.04	20.40	-12	6,355	-0.19%
2023/12/22	45	22.02	17	21.86	21.90	28	6,274	0.45%
2023/12/21	25	22.12	11	22.05	22.10	14	6,181	0.23%
2023/12/20	2	21.25	3	21.40	21.45	-1	6,018	-0.02%
2023/12/19	7	21.49	5	21.53	21.40	2	5,989	0.03%
2023/12/18	89	22.10	120	21.59	21.70	-31	5,966	-0.52%	大賣/
2023/12/15	3	21.25	3	21.23	21.25	0	5,984	0.00%
2023/12/14	23.5	21.32	20.2	21.23	21.10	3.3	6,033	0.06%
2023/12/13	16	21.89	13.8	21.89	21.65	2.2	6,061	0.04%
2023/12/12	28	21.85	40	22.02	21.65	-12	6,318	-0.19%
2023/12/11	7	22.38	27	21.93	22.00	-20	6,362	-0.31%
2023/12/08	48.5	22.21	15	22.19	22.15	33.5	6,290	0.53%
2023/12/07	51	22.71	64	22.60	22.50	-13	6,127	-0.21%
2023/12/06	56.2	23.30	152.1	23.65	23.55	-95.9	5,917	-1.62%	大賣/
2023/12/05	379.2	24.43	316.4	23.98	24.00	62.8	5,593	1.12%	大買/大賣/
2023/12/04	75.1	22.49	86.5	22.80	23.35	-11.4	4,171	-0.27%
2023/12/01	33.1	20.89	55.6	21.16	21.25	-22.5	3,637	-0.62%
2023/11/30	14	20.34	13.1	20.08	19.95	0.9	3,249	0.03%
2023/11/29	54.1	19.89	22	19.65	19.80	32.1	3,115	1.03%
2023/11/28	1	19.55	120.1	19.34	20.20	-119.1	2,523	-4.72%	大賣/鉅額交易
2023/11/27	113	18.84	3.9	18.91	18.40	109.1	2,339	4.67%	大買/鉅額交易
2023/11/22	0	0.00	6	17.95	17.85	-6	2,358	-0.25%
2023/11/17	0	0.00	0.2	18.05	18.00	-0.2	2,569	-0.01%
2023/11/16	1	17.85	0	0.00	17.85	1	2,711	0.04%
2023/11/15	1	17.50	1	17.65	17.65	0	3,188	0.00%
2023/11/14	10	17.40	0	0.00	17.45	10	3,318	0.30%
2023/11/13	6	17.35	1	17.30	17.30	5	3,343	0.15%
2023/11/10	0	0.00	5	17.60	17.60	-5	3,337	-0.15%
2023/11/07	1	18.00	0	0.00	17.90	1	3,521	0.03%
2023/11/06	0	0.00	1	18.15	18.20	-1	3,529	-0.03%
2023/11/03	0	0.00	1	18.30	18.15	-1	3,537	-0.03%
2023/11/02	1	18.00	0	0.00	18.10	1	3,540	0.03%
2023/11/01	0.2	17.80	18	17.75	17.80	-17.8	3,551	-0.50%
2023/10/31	0	0.00	7	17.75	17.70	-7	3,556	-0.20%
2023/10/30	0	0.00	2	18.05	18.15	-2	3,575	-0.06%
2023/10/27	1	18.25	2	18.15	18.10	-1	3,587	-0.03%
2023/10/25	0	0.00	6	18.20	18.25	-6	3,725	-0.16%
2023/10/24	0	0.00	4	18.15	18.25	-4	3,782	-0.11%
2023/10/23	0	0.00	2	18.30	18.25	-2	3,799	-0.05%
2023/10/20	1	18.20	6	18.35	18.60	-5	3,806	-0.13%
2023/10/19	13	18.95	7	18.81	18.80	6	3,831	0.16%
2023/10/18	4	18.71	1	18.95	18.55	3	3,807	0.08%
2023/10/16	2	18.80	5	18.74	18.70	-3	3,798	-0.08%
2023/10/13	1	19.25	2	19.23	18.95	-1	3,845	-0.03%
2023/10/12	3	19.15	2.8	19.15	19.15	0.2	3,876	0.00%
2023/10/11	4	19.25	6.3	19.35	19.10	-2.3	3,896	-0.06%
2023/10/05	5	19.16	2	19.28	19.20	3	3,906	0.08%
2023/10/04	4	18.83	12	19.13	19.15	-8	3,898	-0.21%
2023/10/03	1	18.90	1	19.20	18.85	0	3,888	0.00%
2023/10/02	1	19.35	3	19.15	19.15	-2	3,882	-0.05%
2023/09/28	9	19.79	5	19.75	19.70	4	3,856	0.10%
2023/09/27	9	20.06	9	19.83	19.65	0	3,860	0.00%
2023/09/26	0	0.00	1	19.90	19.55	-1	3,842	-0.03%
2023/09/25	4	19.80	4	19.86	19.85	0	3,897	0.00%
2023/09/22	5	19.85	8	19.85	19.90	-3	3,917	-0.08%
2023/09/21	14	20.15	20	20.02	20.00	-6	3,909	-0.15%
2023/09/20	65	21.03	83	20.62	20.45	-18	3,869	-0.47%
2023/09/19	15	20.69	5	20.73	20.65	10	3,679	0.27%
2023/09/18	28	20.61	5.2	20.68	20.55	22.8	3,597	0.63%
2023/09/15	66	20.85	94.5	20.89	20.55	-28.5	3,512	-0.81%
2023/09/14	11	19.59	17.3	19.75	19.75	-6.3	3,182	-0.20%
2023/09/13	0	0.00	2	18.85	18.95	-2	3,091	-0.06%
2023/09/12	7	18.85	4	18.89	18.90	3	3,116	0.10%
2023/09/11	1	18.90	1	18.85	18.80	0	3,136	0.00%
2023/09/08	9	19.08	11	19.20	19.05	-2	3,176	-0.06%
2023/09/07	1	18.95	15	19.00	18.90	-14	3,159	-0.44%
2023/09/06	6	19.28	1	19.40	19.20	5	3,152	0.16%
2023/09/05	2	19.35	2	19.40	19.45	0	3,160	0.00%
2023/09/04	0	0.00	1	19.40	19.35	-1	3,185	-0.03%
2023/09/01	6	19.07	4	19.15	19.05	2	3,170	0.06%
2023/08/31	2	19.15	10	19.20	19.15	-8	3,179	-0.25%
2023/08/30	17	19.63	23.1	19.51	19.25	-6.1	3,199	-0.19%
2023/08/29	10	19.65	4	19.51	19.65	6	3,199	0.19%
2023/08/28	4	19.19	0	0.00	19.15	4	3,217	0.12%
2023/08/25	6	19.67	3	19.65	19.65	3	3,188	0.09%
2023/08/24	2	19.80	2.5	19.76	19.70	-0.5	3,164	-0.01%
2023/08/23	43	20.54	24	20.42	20.25	19	3,126	0.61%
2023/08/22	6.7	20.05	6	20.44	20.45	0.7	3,054	0.02%
2023/08/21	22	20.34	16	20.57	20.10	6	2,924	0.21%
2023/08/18	16.1	19.90	41.2	20.19	20.40	-25.1	2,443	-1.03%
2023/08/17	5	18.24	10	18.32	18.55	-5	2,310	-0.22%
2023/08/16	0	0.00	3.4	18.09	18.00	-3.4	2,295	-0.15%
2023/08/15	4	17.99	9.1	18.12	18.15	-5.1	2,295	-0.22%
2023/08/14	14.4	17.56	3	17.82	17.55	11.4	2,277	0.50%
2023/08/11	4.1	17.93	9	18.11	18.10	-4.9	2,244	-0.22%
2023/08/10	2	18.75	3	18.70	18.70	-1	2,124	-0.05%
2023/08/09	2.6	18.88	0	0.00	18.85	2.6	2,121	0.12%
2023/08/08	7	19.11	0	0.00	19.00	7	2,113	0.33%
2023/08/07	15	19.16	0	19.30	19.25	15	2,122	0.71%
2023/08/04	0	0.00	4.1	19.53	19.55	-4.1	2,153	-0.19%
2023/08/02	10	19.42	0	0.00	19.40	10	2,161	0.46%
2023/08/01	1	19.60	1	19.75	19.75	0	2,201	0.00%
2023/07/31	7	19.64	0.1	19.85	19.55	6.9	2,185	0.32%
2023/07/28	3	20.32	3	20.27	20.00	0	2,149	0.00%
2023/07/27	2.1	19.70	2.6	19.59	19.70	-0.5	2,062	-0.03%
2023/07/26	6	19.18	1	19.30	19.10	5	2,021	0.25%
2023/07/25	0	0.00	1	18.90	18.90	-1	2,016	-0.05%
2023/07/24	36.1	19.19	38	19.05	19.00	-1.9	2,014	-0.10%
2023/07/21	10	19.95	2	19.85	19.80	8	1,997	0.40%
2023/07/20	1	20.05	0.6	20.15	20.15	0.4	1,999	0.02%
2023/07/19	2.1	20.42	5	20.55	20.10	-2.9	1,989	-0.15%
2023/07/18	28	20.48	7	20.52	20.40	21	2,023	1.04%
2023/07/17	4.2	22.60	3	22.53	22.45	1.2	1,979	0.06%
2023/07/14	2	22.10	3	22.23	22.30	-1	1,989	-0.05%
2023/07/13	18	22.02	3	21.98	21.70	15	2,005	0.75%
2023/07/12	10.2	22.32	1	22.40	22.30	9.2	2,005	0.46%
2023/07/10	3.5	22.87	0	0.00	22.75	3.5	2,026	0.17%
2023/07/07	0	23.10	0	0.00	23.10	0	2,052	0.00%
2023/07/06	0	23.40	0	0.00	23.30	0	2,072	0.00%
2023/07/05	4	23.41	1	23.35	23.40	3	2,125	0.14%
2023/07/04	2.2	23.70	2.4	23.72	23.55	-0.3	2,185	-0.01%
2023/07/03	9	23.61	16	23.63	23.50	-7	2,209	-0.32%
2023/06/30	0	23.00	1	23.10	22.90	-1	2,191	-0.05%
2023/06/29	2.5	22.54	0.4	22.55	22.55	2.1	2,179	0.10%
2023/06/28	3	22.68	0	0.00	22.60	3	2,201	0.14%
2023/06/27	2.1	22.95	1.1	23.10	22.90	1	2,254	0.04%
2023/06/26	1	23.10	3	23.10	23.10	-2	2,323	-0.09%
2023/06/21	2.2	23.13	0	0.00	23.10	2.2	2,359	0.09%
2023/06/20	1.2	23.49	1	23.50	23.35	0.2	2,467	0.01%
2023/06/19	1.2	23.54	1	23.30	23.35	0.2	2,520	0.01%
2023/06/16	10	23.75	1.1	23.85	23.75	8.9	2,554	0.35%
2023/06/15	3.1	23.52	2	23.63	23.65	1.1	2,577	0.04%
2023/06/14	2.1	23.53	8	23.66	23.65	-5.9	2,633	-0.22%
2023/06/13	2	23.10	2	23.13	23.15	0	2,765	0.00%
2023/06/12	2	23.18	0	0.00	23.15	2	3,031	0.07%
2023/06/09	8	23.34	0	0.00	23.35	8	3,148	0.25%
2023/06/08	2	23.65	1.3	23.78	23.55	0.8	3,264	0.02%
2023/06/07	1	23.20	0	0.00	23.20	1	3,577	0.03%
2023/06/06	1	23.10	4	23.36	23.15	-3	3,690	-0.08%
2023/06/05	0	0.00	3	23.03	23.00	-3	3,938	-0.08%
2023/06/02	1	22.85	2.2	22.57	22.85	-1.1	4,096	-0.03%
2023/06/01	5	22.51	1	22.50	22.50	4	4,484	0.09%
2023/05/31	2	22.90	6	22.98	22.90	-4	5,086	-0.08%
2023/05/30	5	22.96	0	0.00	22.90	5	5,964	0.08%
2023/05/29	4	23.11	0.1	23.25	23.10	3.9	6,939	0.06%
2023/05/26	16.6	23.16	2	23.05	23.00	14.6	8,096	0.18%
2023/05/25	4.1	23.55	0	0.00	23.50	4.1	8,546	0.05%
2023/05/24	2	23.85	0.9	23.98	23.85	1.1	8,656	0.01%
2023/05/23	2	23.88	1	24.10	23.85	1	8,694	0.01%
2023/05/22	20	23.80	20	23.92	23.95	0	8,707	0.00%
2023/05/19	0	23.60	0	23.64	23.50	0	8,705	0.00%
2023/05/18	0	23.70	0.3	23.65	23.65	-0.2	8,712	0.00%
2023/05/15	1.1	23.31	21	23.50	23.75	-19.9	8,803	-0.23%
2023/05/11	9	23.76	6	23.63	23.65	3	8,862	0.03%
2023/05/10	13	24.04	11.1	23.99	24.10	1.9	8,858	0.02%
2023/05/09	2	23.33	0	0.00	23.30	2	8,828	0.02%
2023/05/08	26.1	23.60	2	23.65	23.40	24.1	8,844	0.27%
2023/05/05	0.1	24.45	7	24.40	24.40	-7	8,932	-0.08%
2023/05/04	0	0.00	6	24.35	24.35	-6	8,990	-0.07%
2023/05/03	4.1	24.30	50	24.28	24.30	-45.9	9,031	-0.51%
2023/05/02	4	24.71	0	0.00	24.65	4	9,054	0.04%
2023/04/28	1.1	25.20	52	25.27	25.10	-50.9	9,074	-0.56%
2023/04/27	8	24.65	10	24.30	24.60	-2	9,137	-0.02%
2023/04/26	0	24.58	0	0.00	24.40	0	9,140	0.00%
2023/04/25	14	24.88	2	24.85	24.55	12	9,128	0.13%
2023/04/24	20.1	25.38	0	0.00	25.25	20.1	9,120	0.22%
2023/04/21	6.8	25.78	3	25.87	25.50	3.8	9,128	0.04%
2023/04/20	10.3	26.34	0	0.00	26.30	10.3	9,116	0.11%
2023/04/19	33	26.40	3	26.40	26.35	30	9,142	0.33%
2023/04/18	15	26.89	36	26.85	26.75	-21	9,138	-0.23%
2023/04/17	20	27.30	5	27.26	27.30	15	9,142	0.16%
2023/04/14	1	26.70	1	27.00	27.10	0	9,195	0.00%
2023/04/13	1	26.90	5	27.02	26.85	-4	9,191	-0.04%
2023/04/12	3	26.90	0	0.00	26.95	3	9,219	0.03%
2023/04/11	3	27.10	0	0.00	27.05	3	9,229	0.03%
2023/04/10	8.3	27.26	5.2	27.36	27.10	3.1	9,280	0.03%
2023/04/07	19.2	27.01	14	27.08	27.25	5.2	9,327	0.06%
2023/04/06	21	26.59	41	26.69	26.60	-20	9,454	-0.21%
2023/03/31	8	26.26	26	26.46	26.30	-18	9,552	-0.19%
2023/03/30	1	26.30	2	26.50	26.30	-1	10,377	-0.01%
2023/03/29	11	26.39	1	26.25	26.30	10	10,589	0.09%
2023/03/28	13	26.73	0	0.00	26.45	13	10,780	0.12%
2023/03/27	83	26.94	117	26.79	27.05	-34	10,957	-0.31%	大賣/
2023/03/24	11	26.45	46	26.46	26.40	-35	11,421	-0.31%
2023/03/23	21	26.38	14	26.54	26.20	7	11,589	0.06%
2023/03/22	15	27.47	18	27.20	27.10	-3	11,652	-0.03%
2023/03/21	24	27.30	21	27.33	27.35	3	11,700	0.03%
2023/03/20	17	27.49	18	27.23	27.10	-1	11,728	-0.01%
2023/03/17	128	27.44	134	27.35	27.45	-6	11,858	-0.05%	大買/大賣/
2023/03/16	90.1	27.81	65	27.54	27.20	25.1	11,863	0.21%
2023/03/15	62	28.81	32	28.50	28.10	30	11,814	0.25%
2023/03/14	41	28.42	7	28.69	28.55	34	11,682	0.29%
2023/03/13	106	28.65	162	28.79	28.85	-56	11,698	-0.48%	大買/大賣/
2023/03/10	143	29.31	143	29.51	28.65	0	11,695	0.00%	大買/大賣/
2023/03/09	42	29.48	47	29.50	29.45	-5	11,772	-0.04%
2023/03/08	63	29.49	144.3	29.24	29.20	-81.3	11,774	-0.69%	大賣/
2023/03/07	46	30.20	109.2	30.16	30.15	-63.2	11,672	-0.54%	大賣/
2023/03/06	108	30.32	122.8	30.39	30.50	-14.8	11,831	-0.13%	大買/大賣/
2023/03/03	213.2	30.14	183.1	30.36	30.80	30.1	11,762	0.26%	大買/大賣/
2023/03/02	502.7	29.74	275.4	29.86	29.70	227.3	11,512	1.97%	大買/大賣/鉅額交易
2023/03/01	430.6	28.63	559	28.89	28.40	-128.4	10,692	-1.20%	大買/大賣/鉅額交易
2023/02/24	420.1	27.89	552.4	27.56	28.60	-132.3	9,782	-1.35%	大買/大賣/鉅額交易
2023/02/23	309.2	26.23	180.5	26.03	26.10	128.7	8,677	1.48%	大買/大賣/鉅額交易
2023/02/22	26	24.64	18.3	24.71	24.60	7.7	8,298	0.09%
2023/02/21	13.1	24.06	2.1	24.28	24.35	11	8,256	0.13%
2023/02/20	0.2	23.93	0	0.00	23.95	0.2	8,417	0.00%
2023/02/17	2	23.73	0	0.00	23.70	2	8,808	0.02%
2023/02/16	1	23.90	4	23.81	23.80	-3	9,135	-0.03%
2023/02/15	3	23.48	12	23.53	23.60	-9	9,238	-0.10%
2023/02/14	14	23.51	2.2	23.55	23.55	11.8	9,274	0.13%
2023/02/13	13	23.39	3.1	23.43	23.35	9.9	9,331	0.11%
2023/02/10	3	24.17	40	24.05	24.05	-37	9,472	-0.39%
2023/02/09	12	24.64	7.1	24.41	24.50	4.9	9,676	0.05%
2023/02/08	1	24.65	2	24.78	24.65	-1	9,803	-0.01%
2023/02/07	10	24.70	3	24.78	24.70	7	9,825	0.07%
2023/02/06	14.3	24.82	1	24.80	24.85	13.3	9,893	0.13%
2023/02/03	14.3	25.54	10	25.47	25.25	4.3	9,994	0.04%
2023/02/02	16	25.09	13.5	25.13	25.20	2.5	9,867	0.03%
2023/02/01	4	25.05	6.1	25.12	25.05	-2.1	9,828	-0.02%
2023/01/31	12	24.90	12.1	24.90	24.95	-0.1	9,801	0.00%
2023/01/30	3	24.40	2.4	24.56	24.60	0.6	9,787	0.01%
2023/01/17	25	24.59	12	24.65	24.65	13	9,777	0.13%
2023/01/16	12	24.08	2	24.20	24.05	10	9,731	0.10%
2023/01/13	5	24.11	4	24.20	24.00	1	9,736	0.01%
2023/01/12	62	24.19	18	24.34	24.05	44	9,746	0.45%
2023/01/11	4	24.20	6	24.36	24.20	-2	9,747	-0.02%
2023/01/10	5	24.41	3.6	24.52	24.20	1.4	9,755	0.01%
2023/01/09	2	24.18	5.4	24.27	24.35	-3.4	9,774	-0.03%
2023/01/06	20	24.11	7	24.11	24.20	13	9,808	0.13%
2023/01/05	3	24.50	4.1	24.37	24.30	-1.1	9,838	-0.01%
2023/01/04	16	24.47	15	24.39	24.35	1	9,848	0.01%
2023/01/03	13	25.09	11	25.13	25.00	2	9,807	0.02%
2022/12/30	11	25.32	10	25.27	25.10	1	9,835	0.01%
2022/12/29	14.1	25.03	18	25.03	25.05	-3.9	9,871	-0.04%
2022/12/28	16	25.30	41	25.06	25.05	-25	9,954	-0.25%
2022/12/27	62	25.81	47	25.49	25.45	15	9,993	0.15%
2022/12/26	39	25.61	36	25.60	25.60	3	9,946	0.03%
2022/12/23	66	26.61	91	26.35	26.45	-25	9,782	-0.26%
2022/12/22	134.2	27.23	117.6	27.40	26.65	16.6	9,662	0.17%	大買/大賣/
2022/12/21	27	26.11	51	26.21	26.25	-24	8,896	-0.27%
2022/12/20	73	25.71	41.1	25.78	25.45	31.9	8,722	0.37%
2022/12/19	61.1	25.91	55	25.45	25.35	6.1	8,595	0.07%
2022/12/16	52	26.28	88.5	26.44	26.25	-36.5	8,458	-0.43%
2022/12/15	39	25.16	19.6	25.62	25.65	19.4	8,039	0.24%
2022/12/14	59.1	24.63	61	24.65	24.70	-1.9	8,006	-0.02%
2022/12/13	20	25.79	12	25.89	25.60	8	7,850	0.10%
2022/12/12	12.1	25.54	27	25.66	25.45	-14.9	7,823	-0.19%
2022/12/09	21	25.45	32.2	25.52	26.00	-11.2	7,872	-0.14%
2022/12/08	4	24.94	1	25.15	25.05	3	7,941	0.04%
2022/12/07	24.3	25.11	23	25.31	25.10	1.2	7,959	0.02%
2022/12/06	29.2	25.45	27	25.14	25.15	2.2	7,863	0.03%
2022/12/05	32.2	25.60	19	25.57	25.60	13.2	7,800	0.17%
2022/12/02	21.4	25.89	1.7	25.90	25.80	19.7	7,704	0.26%
2022/12/01	39.8	25.98	91.4	26.16	26.15	-51.6	7,618	-0.68%
2022/11/30	19	25.14	85	25.11	25.10	-66	7,320	-0.90%
2022/11/29	18	24.85	16	25.15	25.25	2	7,262	0.03%
2022/11/28	117.2	24.85	21	24.80	24.80	96.2	7,178	1.34%	大買/
2022/11/25	46.2	24.82	124.1	24.76	24.80	-77.9	6,882	-1.13%	大賣/
2022/11/24	92	24.01	63.4	24.05	23.95	28.6	6,605	0.43%
2022/11/23	11	23.68	11	23.75	23.65	0	6,241	0.00%
2022/11/22	12	23.48	5.2	23.44	23.15	6.8	6,260	0.11%
2022/11/21	3	23.68	13.3	23.59	23.55	-10.3	6,216	-0.17%
2022/11/18	26	24.87	12	24.65	24.20	14	6,163	0.23%
2022/11/17	11	25.06	128	25.15	25.00	-117	6,069	-1.93%	大賣/鉅額交易
2022/11/16	168	25.01	46	24.96	24.95	122	6,012	2.03%	大買/鉅額交易
2022/11/15	42	25.00	38.2	25.05	24.95	3.8	5,867	0.06%
2022/11/14	31	24.01	86	23.84	24.50	-55	5,499	-1.00%
2022/11/11	22	23.26	0	23.15	22.90	22	5,274	0.42%
2022/11/10	34.2	23.24	12	23.38	23.00	22.2	5,219	0.43%
2022/11/09	37.3	23.14	6	23.35	23.35	31.3	5,225	0.60%
2022/11/08	27	23.47	20.2	23.67	23.20	6.8	5,211	0.13%
2022/11/07	17	22.46	27.2	23.02	23.50	-10.2	5,072	-0.20%
2022/11/04	6.1	22.23	6.4	22.29	22.10	-0.3	4,849	-0.01%
2022/11/03	0	0.00	7	21.70	21.60	-7	4,732	-0.15%
2022/11/02	6	22.17	19.3	22.24	22.00	-13.3	4,731	-0.28%
2022/11/01	25	22.19	5.9	22.27	22.00	19.1	4,681	0.41%
2022/10/31	8.2	23.10	6.3	23.10	22.95	1.9	4,593	0.04%
2022/10/28	11	23.77	2.7	24.08	23.45	8.3	4,610	0.18%
2022/10/27	1	24.00	2	24.13	24.25	-1	4,627	-0.02%
2022/10/26	0.3	23.90	2	24.25	23.90	-1.7	4,657	-0.04%
2022/10/25	22.3	24.70	3	24.60	24.35	19.3	4,668	0.41%
2022/10/24	2	24.65	10	24.99	24.80	-8	4,708	-0.17%
2022/10/21	0	0.00	3	24.32	23.90	-3	4,699	-0.06%
2022/10/20	2	24.40	6	24.33	24.40	-4	4,703	-0.09%
2022/10/19	2.5	24.76	7	24.94	24.85	-4.5	4,701	-0.10%
2022/10/18	11.2	24.84	2	25.20	24.75	9.2	4,725	0.19%
2022/10/17	18.2	23.94	14	24.26	24.65	4.2	4,804	0.09%
2022/10/14	2.1	25.14	2	25.45	25.30	0.1	4,938	0.00%
2022/10/13	9.2	24.93	8	24.66	24.10	1.2	4,966	0.02%
2022/10/12	19.2	26.72	2.1	26.52	26.10	17	5,050	0.34%
2022/10/11	4.2	27.63	13.3	27.49	27.30	-9.1	5,033	-0.18%
2022/10/07	3	28.20	1	28.00	28.20	2	5,016	0.04%
2022/10/06	20.3	27.67	33	27.79	28.20	-12.7	5,012	-0.25%
2022/10/05	34.1	27.70	32	27.74	27.80	2.1	4,976	0.04%
2022/10/04	4	26.73	28.1	26.28	27.05	-24.1	4,909	-0.49%
2022/10/03	5.2	23.98	9	25.05	25.10	-3.8	4,834	-0.08%
2022/09/30	6	23.38	13	23.90	24.45	-7	4,871	-0.14%
2022/09/29	11	24.50	4	24.63	24.40	7	4,901	0.14%
2022/09/28	18.2	25.09	9	24.67	24.10	9.2	4,936	0.19%
2022/09/27	12	26.64	21	26.60	26.55	-9	4,900	-0.18%
2022/09/26	46	27.41	20	27.06	26.60	26	4,929	0.53%
2022/09/23	6	28.73	13.9	28.77	28.65	-7.9	4,933	-0.16%
2022/09/22	11	28.49	11	28.30	28.15	0	4,893	0.00%
2022/09/21	22	28.52	60.1	28.32	28.30	-38.1	4,823	-0.79%
2022/09/20	4	27.61	3	27.53	27.40	1	4,735	0.02%
2022/09/19	18.1	27.71	6	27.58	27.40	12.1	4,889	0.25%
2022/09/16	23	28.38	34	28.76	29.00	-11	4,918	-0.22%
2022/09/15	55.2	28.14	63.3	28.40	28.40	-8.1	4,890	-0.17%
2022/09/14	6	27.03	19	27.07	27.15	-13	4,792	-0.27%
2022/09/13	37.3	26.99	25	26.71	26.70	12.3	4,781	0.26%
2022/09/12	13	26.98	22	27.36	27.05	-9	4,898	-0.18%
2022/09/08	8	26.71	1	26.45	26.45	7	4,919	0.14%
2022/09/07	13.1	26.60	1	26.55	26.90	12.1	4,965	0.24%
2022/09/06	27.1	27.02	62	27.18	27.15	-34.9	4,974	-0.70%
2022/09/05	9	26.48	34	26.27	26.10	-25	4,966	-0.50%
2022/09/02	27.5	27.01	3	26.60	26.20	24.5	5,028	0.49%
2022/09/01	10.6	27.55	4	27.74	27.35	6.6	5,040	0.13%
2022/08/31	7	28.16	14	27.94	28.25	-7	5,093	-0.14%
2022/08/30	4.2	28.43	8	28.27	28.40	-3.8	5,074	-0.07%
2022/08/29	31	28.52	5	28.50	28.30	26	5,086	0.51%
2022/08/26	4	30.58	2	30.58	30.40	2	5,111	0.04%
2022/08/25	1.1	30.36	0	0.00	30.45	1.1	5,122	0.02%
2022/08/24	2.2	30.48	0	0.00	30.25	2.2	5,203	0.04%
2022/08/23	4	30.56	0	0.00	30.50	4	5,313	0.08%
2022/08/22	19.4	30.97	0.2	30.90	30.70	19.2	5,367	0.36%
2022/08/19	23.2	31.99	5	32.09	31.85	18.2	5,425	0.34%
2022/08/18	31	32.34	22	32.54	32.35	9	5,535	0.16%
2022/08/17	9	31.96	24.5	31.95	31.90	-15.5	5,699	-0.27%
2022/08/16	8	31.39	0	0.00	31.15	8	5,937	0.13%
2022/08/15	8	31.58	1.9	31.88	32.10	6.1	6,298	0.10%
2022/08/12	6	32.15	19	31.97	32.15	-13	6,355	-0.20%
2022/08/11	1	31.85	2	31.50	31.30	-1	6,388	-0.02%
2022/08/10	1	31.30	2	31.35	31.25	-1	6,427	-0.02%
2022/08/09	1	30.85	6	30.85	31.05	-5	6,501	-0.08%
2022/08/08	17	30.38	10	30.57	30.50	7	6,615	0.11%
2022/08/05	0	0.00	1	30.65	30.50	-1	6,694	-0.01%
2022/08/04	8	29.68	7	29.63	29.85	1	6,843	0.01%
2022/08/03	5	30.11	2	30.30	30.05	3	6,942	0.04%
2022/08/02	4	30.79	1	30.60	30.70	3	7,204	0.04%
2022/08/01	12	31.31	13	31.48	31.90	-1	7,446	-0.01%
2022/07/29	28	31.63	30.1	31.89	31.55	-2.1	7,651	-0.03%
2022/07/28	1	31.50	2.1	31.36	31.40	-1.1	7,832	-0.01%
2022/07/27	7	31.74	3	31.72	31.75	4	8,157	0.05%
2022/07/26	9	31.27	3.3	31.38	31.25	5.7	8,303	0.07%
2022/07/25	18.2	31.70	7	31.58	31.70	11.2	8,565	0.13%
2022/07/22	8	32.34	16.1	32.38	32.40	-8.1	8,659	-0.09%
2022/07/21	79	32.46	89.6	32.30	32.25	-10.6	8,824	-0.12%
2022/07/20	15	31.47	4	31.38	31.05	11	8,884	0.12%
2022/07/19	47	33.44	50	33.22	33.30	-3	9,059	-0.03%
2022/07/18	10	32.35	10	32.10	31.95	0	9,250	0.00%
2022/07/15	13.1	31.41	2	31.50	31.40	11.1	10,030	0.11%
2022/07/14	3	31.55	3.2	31.91	32.15	-0.2	11,848	0.00%
2022/07/13	0.2	32.00	21.4	31.90	31.65	-21.2	12,520	-0.17%
2022/07/12	122	30.57	1	30.50	30.40	121	12,663	0.96%	大買/鉅額交易
2022/07/11	3	32.62	4	32.45	32.45	-1	13,093	-0.01%
2022/07/08	9.6	32.80	8	32.99	32.75	1.6	13,146	0.01%
2022/07/07	11	30.71	11	31.08	31.60	0	13,115	0.00%
2022/07/06	12	31.14	21.1	31.52	31.10	-9.1	13,094	-0.07%
2022/07/05	0	0.00	2	30.58	31.55	-2	13,081	-0.02%
2022/07/04	8	30.21	9	30.23	30.20	-1	13,091	-0.01%
2022/07/01	6	30.20	9.1	30.55	29.30	-3.1	13,082	-0.02%
2022/06/30	2	31.55	4.1	31.57	31.45	-2.1	13,010	-0.02%
2022/06/29	23	32.88	6.3	32.78	32.75	16.7	12,971	0.13%
2022/06/28	30	33.46	32	33.76	33.80	-2	12,960	-0.02%
2022/06/27	7	34.21	40.2	33.74	34.65	-33.2	12,946	-0.26%
2022/06/24	23	32.80	13	33.08	32.30	10	12,844	0.08%
2022/06/23	12	32.80	0.5	32.50	31.90	11.5	12,823	0.09%
2022/06/22	5.1	33.45	51.2	33.41	33.00	-46.1	12,847	-0.36%
2022/06/21	17	34.72	7	34.44	34.80	10	12,780	0.08%
2022/06/20	25	35.75	36	35.03	34.00	-11	12,761	-0.09%
2022/06/17	30.1	37.45	26.4	37.41	37.65	3.7	12,687	0.03%
2022/06/16	6	38.48	3	38.15	37.50	3	12,707	0.02%
2022/06/15	3	39.60	3	40.00	39.50	0	12,767	0.00%
2022/06/14	9	39.51	11.1	39.01	39.60	-2.1	12,968	-0.02%
2022/06/13	33.8	40.54	12.1	40.28	40.05	21.7	13,235	0.16%
2022/06/10	19	42.17	1.7	42.46	42.30	17.3	13,667	0.13%
2022/06/09	50.1	43.17	17	43.13	43.10	33.1	14,312	0.23%
2022/06/08	13	44.48	14	44.88	44.35	-1	15,286	-0.01%
2022/06/07	6.1	44.52	17	44.54	44.60	-10.9	16,911	-0.06%
2022/06/06	23	45.16	22	45.36	44.50	1	17,329	0.01%
2022/06/02	1	44.90	3	45.00	44.95	-2	17,409	-0.01%
2022/06/01	16	44.90	16	45.17	44.95	0	17,605	0.00%
2022/05/31	19.2	44.90	11	45.41	44.55	8.2	17,930	0.05%
2022/05/30	25	45.08	29	45.13	44.85	-4	18,006	-0.02%
2022/05/27	49	45.33	42.4	45.14	45.10	6.6	18,173	0.04%
2022/05/26	73.2	45.05	84	45.43	45.15	-10.8	18,374	-0.06%
2022/05/25	45	45.40	25	45.31	45.00	20	19,013	0.11%
2022/05/24	20	45.64	71	45.61	45.10	-51	19,477	-0.26%
2022/05/23	50	45.14	55	45.02	44.75	-5	19,728	-0.03%
2022/05/20	13	43.50	11	43.64	43.00	2	19,665	0.01%
2022/05/19	9	42.46	15	42.49	43.00	-6	20,738	-0.03%
2022/05/18	5	43.17	13	43.42	43.35	-8	21,265	-0.04%
2022/05/17	9	43.06	8	43.20	42.75	1	21,280	0.00%
2022/05/16	18.5	42.74	17	43.07	43.65	1.5	21,284	0.01%
2022/05/13	72	43.48	58	43.40	43.35	14	21,195	0.07%
2022/05/12	39	44.05	29	44.11	42.75	10	21,177	0.05%
2022/05/11	31	44.56	21	44.52	44.80	10	21,046	0.05%
2022/05/10	55	45.47	35.7	45.43	45.20	19.3	21,060	0.09%
2022/05/09	40	46.05	17.5	45.71	44.40	22.5	20,835	0.11%
2022/05/06	42	46.22	29.6	46.07	46.25	12.5	20,764	0.06%
2022/05/05	35	46.18	35	46.21	46.25	0	20,663	0.00%
2022/05/04	68.1	46.15	62.3	45.79	45.30	5.7	20,480	0.03%
2022/05/03	39	43.72	49	43.90	44.05	-10	20,208	-0.05%
2022/04/29	35.1	44.79	86	44.68	44.50	-51	20,137	-0.25%
2022/04/28	37.1	42.96	15	43.03	42.45	22.1	19,944	0.11%
2022/04/27	120.1	43.57	121	42.90	43.15	-0.9	19,857	0.00%	大買/大賣/
2022/04/26	64.1	44.48	38.3	44.23	43.40	25.7	19,656	0.13%
2022/04/25	81.7	45.71	48	45.38	45.25	33.7	19,467	0.17%
2022/04/22	47.2	49.18	52	49.29	48.70	-4.9	19,228	-0.03%
2022/04/21	99.8	49.44	116	49.63	49.00	-16.3	18,969	-0.09%	大賣/
2022/04/20	280.1	50.09	367.5	50.70	48.25	-87.4	18,197	-0.48%	大買/大賣/
2022/04/19	89.2	48.02	111	47.72	47.25	-21.8	16,420	-0.13%	大賣/
2022/04/18	63.8	45.96	73	46.13	45.40	-9.2	15,772	-0.06%
2022/04/15	96.1	46.14	124	46.13	45.60	-28	15,688	-0.18%	大賣/
2022/04/14	7	44.25	17	44.11	44.10	-10	15,270	-0.07%
2022/04/13	0.5	43.72	3	43.65	43.55	-2.5	15,274	-0.02%
2022/04/12	12	42.06	36	42.51	42.95	-24	15,396	-0.16%
2022/04/11	0	43.20	4	43.11	42.65	-4	15,414	-0.03%
2022/04/08	10	42.80	18	42.86	42.90	-8	15,461	-0.05%
2022/04/07	9	41.78	15.4	41.35	41.00	-6.4	15,455	-0.04%
2022/04/06	1	42.90	10	43.10	42.80	-9	15,481	-0.06%
2022/04/01	6.4	43.70	2	43.34	43.60	4.4	15,596	0.03%
2022/03/31	33	43.69	0	0.00	43.45	33	15,620	0.21%
2022/03/30	1	44.45	21	44.08	44.00	-20	15,630	-0.13%
2022/03/29	5	44.30	5	44.19	44.10	0	15,639	0.00%
2022/03/28	5	43.61	16.7	43.61	44.05	-11.7	15,700	-0.07%
2022/03/25	12.1	43.08	7	43.14	43.10	5.1	15,880	0.03%
2022/03/24	67	44.47	80	44.88	44.45	-13	15,869	-0.08%
2022/03/23	15	45.03	23.3	45.15	44.90	-8.3	16,004	-0.05%
2022/03/22	23	45.00	2	45.08	44.90	21	16,094	0.13%
2022/03/21	10	45.08	16	45.28	45.40	-6	16,239	-0.04%
2022/03/18	44	44.95	20	44.88	45.00	24	16,282	0.15%
2022/03/17	30	45.50	57.2	45.58	45.80	-27.2	16,302	-0.17%
2022/03/16	95.1	45.18	63	45.24	44.45	32.1	16,384	0.20%
2022/03/15	130.1	46.46	76.5	45.91	45.20	53.5	16,604	0.32%	大買/
2022/03/14	311.2	48.56	264	48.49	47.80	47.2	16,799	0.28%	大買/大賣/
2022/03/11	431.3	47.75	272.1	47.56	48.15	159.1	16,313	0.98%	大買/大賣/鉅額交易
2022/03/10	395.5	47.62	425.9	47.67	47.10	-30.4	15,460	-0.20%	大買/大賣/
2022/03/09	33	43.53	59	43.79	45.10	-26	14,030	-0.19%
2022/03/08	32.2	42.12	47	41.98	41.00	-14.8	14,081	-0.11%
2022/03/07	68.2	44.59	66.1	44.36	43.05	2.1	13,978	0.02%
2022/03/04	47.5	45.41	75.4	45.59	45.25	-28	13,893	-0.20%
2022/03/03	40	45.06	30.1	45.02	44.95	9.9	13,591	0.07%
2022/03/02	106.1	44.99	113	44.97	44.50	-6.9	13,513	-0.05%	大買/大賣/
2022/03/01	45.5	44.67	37	44.72	44.80	8.5	13,411	0.06%
2022/02/25	194.5	45.77	137.3	45.61	44.50	57.2	13,260	0.43%	大買/大賣/
2022/02/24	113.3	44.62	103.2	44.44	43.95	10.1	12,558	0.08%	大買/大賣/
2022/02/23	68	44.23	76	44.20	44.10	-8	11,928	-0.07%
2022/02/22	44.4	43.21	24	43.70	41.95	20.4	11,487	0.18%
2022/02/21	279.2	46.12	198	45.35	43.80	81.2	11,259	0.72%	大買/大賣/
2022/02/18	56.3	42.48	55.7	42.74	44.30	0.6	10,238	0.01%
2022/02/17	3	40.75	13.2	40.40	40.30	-10.2	9,889	-0.10%
2022/02/16	2.1	40.50	36.5	40.30	41.00	-34.4	9,903	-0.35%
2022/02/15	2	39.73	11.1	39.73	39.70	-9.1	9,942	-0.09%
2022/02/14	8.3	39.59	3	39.38	38.95	5.3	10,035	0.05%
2022/02/11	28.1	39.95	10	39.90	39.90	18.1	10,082	0.18%
2022/02/10	26	39.98	39.5	40.34	40.45	-13.5	10,322	-0.13%
2022/02/09	8	39.19	13	39.05	39.20	-5	10,424	-0.05%
2022/02/08	33	38.90	28	39.07	38.95	5	10,534	0.05%
2022/02/07	12.1	37.90	15.2	37.80	39.05	-3.1	10,725	-0.03%
2022/01/26	7.3	35.40	16	35.62	35.60	-8.7	11,122	-0.08%
2022/01/25	28.2	36.11	32	35.66	35.30	-3.8	11,231	-0.03%
2022/01/24	33.4	36.07	44.5	36.55	37.05	-11.1	11,282	-0.10%
2022/01/21	11.2	37.53	27.1	37.41	36.70	-15.8	11,408	-0.14%
2022/01/20	23	38.26	22.1	38.36	38.50	0.9	11,467	0.01%
2022/01/19	25.3	38.63	4	38.53	38.45	21.3	11,563	0.18%
2022/01/18	6.1	39.75	0	0.00	39.65	6.1	11,669	0.05%
2022/01/17	2	39.43	5.3	39.39	39.50	-3.3	11,855	-0.03%
2022/01/14	43	40.20	38	39.93	40.00	5	12,072	0.04%
2022/01/13	6	40.77	2	40.78	40.50	4	12,124	0.03%
2022/01/12	3	40.75	11	40.50	41.20	-8	12,267	-0.07%
2022/01/11	47	41.17	23	41.01	40.95	24	12,517	0.19%
2022/01/10	24.6	41.28	13.3	41.02	40.90	11.3	12,993	0.09%
2022/01/07	7.7	42.28	8.6	42.01	41.90	-0.9	13,083	-0.01%
2022/01/06	2.3	43.74	5.4	43.46	43.00	-3.1	13,411	-0.02%
2022/01/05	21.5	44.35	37	44.32	43.70	-15.5	13,643	-0.11%
2022/01/04	5.3	44.38	72	44.40	44.65	-66.7	13,686	-0.49%
2022/01/03	40	44.17	15	43.97	44.20	25	14,030	0.18%
2021/12/30	7	44.91	34	45.05	45.20	-27	14,555	-0.19%
2021/12/29	12.3	45.53	2	45.73	45.40	10.3	14,770	0.07%
2021/12/28	26	46.91	28	46.19	45.90	-2	15,060	-0.01%
2021/12/27	23	46.25	39.1	46.15	46.10	-16.1	15,409	-0.10%
2021/12/24	6	46.93	6	46.73	46.60	0	15,659	0.00%
2021/12/23	33	47.21	25	47.11	46.85	8	16,080	0.05%
2021/12/22	14	47.85	11.7	47.64	47.60	2.4	16,309	0.01%
2021/12/21	36.2	48.01	33	47.70	48.30	3.2	16,421	0.02%
2021/12/20	25	46.84	21	46.86	46.70	4	16,321	0.02%
2021/12/17	42	47.05	22	47.75	46.45	20	16,507	0.12%
2021/12/16	4	47.22	42	47.23	46.40	-38	16,710	-0.23%
2021/12/15	42.3	46.25	25.2	45.90	46.75	17.1	16,713	0.10%
2021/12/14	28	46.20	3	45.87	44.70	25	16,837	0.15%
2021/12/13	11	47.48	9	47.58	47.00	2	17,025	0.01%
2021/12/10	29.2	48.98	20	49.10	48.15	9.2	17,372	0.05%
2021/12/09	148.3	51.76	102	51.37	51.00	46.3	17,736	0.26%	大買/大賣/
2021/12/08	89.9	49.56	119.4	49.85	50.20	-29.5	17,981	-0.16%	大賣/
2021/12/07	52.6	44.67	50.3	44.72	45.80	2.3	17,768	0.01%
2021/12/06	17.3	44.02	19.3	44.29	43.80	-2	18,102	-0.01%
2021/12/03	21	43.80	10	43.55	43.25	11	18,761	0.06%
2021/12/02	62.1	44.47	42.1	44.37	44.05	20	19,708	0.10%
2021/12/01	1	42.00	0.1	42.26	42.45	0.9	19,899	0.00%
2021/11/30	0.2	42.50	24.1	42.16	42.70	-23.9	20,658	-0.12%
2021/11/29	45	41.60	35	41.02	40.75	10	21,644	0.05%
2021/11/26	14.1	41.46	5	43.10	41.20	9.1	22,686	0.04%
2021/11/25	16	43.30	4.1	43.68	42.85	11.9	23,768	0.05%
2021/11/24	11	43.36	29	43.58	43.60	-18	25,368	-0.07%
2021/11/23	10	42.80	10	43.03	42.50	0	25,959	0.00%
2021/11/22	0	0.00	2.3	43.50	43.15	-2.3	27,384	-0.01%
2021/11/19	4.3	42.73	3	42.98	42.40	1.3	28,767	0.00%
2021/11/18	24.1	43.34	25	43.38	43.00	-0.9	30,998	0.00%
2021/11/17	22.1	43.31	6	42.96	43.05	16.1	31,371	0.05%
2021/11/16	26.1	44.14	24.1	44.08	44.20	2	32,589	0.01%
2021/11/15	8.2	42.62	10	42.72	42.70	-1.8	34,574	-0.01%
2021/11/12	7	42.43	9	42.27	42.55	-2	35,327	-0.01%
2021/11/11	14.1	43.18	26	42.30	41.50	-11.9	35,478	-0.03%
2021/11/10	24.1	43.82	17	43.96	43.35	7.1	35,594	0.02%
2021/11/09	35	44.24	53	44.31	43.90	-18	35,942	-0.05%
2021/11/08	41	44.02	27	44.13	44.30	14	35,955	0.04%
2021/11/05	17	42.79	21.1	42.75	43.30	-4.1	36,121	-0.01%
2021/11/04	58.1	43.99	76	43.34	42.90	-17.9	36,514	-0.05%
2021/11/03	68	43.71	66	43.57	43.45	2	37,824	0.01%
2021/11/02	24	41.50	24	41.61	41.10	0	38,083	0.00%
2021/11/01	10	41.17	17	41.17	41.10	-7	38,111	-0.02%
2021/10/29	29.1	40.63	30	40.82	40.80	-0.9	38,187	0.00%
2021/10/28	21	40.68	19	41.02	40.20	2	38,417	0.01%
2021/10/27	15.1	40.83	25	40.85	40.65	-9.9	38,808	-0.03%
2021/10/26	16	41.76	14.9	41.77	42.00	1.1	39,488	0.00%
2021/10/25	24	42.45	38	41.91	42.00	-14	40,330	-0.03%
2021/10/22	39	41.48	31	41.43	41.10	8	40,941	0.02%
2021/10/21	12.1	43.58	13	43.85	43.30	-1	41,212	0.00%
2021/10/20	17	43.78	24	43.63	43.20	-7	41,449	-0.02%
2021/10/19	51.3	44.74	30	44.65	44.10	21.3	41,844	0.05%
2021/10/18	70	44.77	100	44.17	45.65	-30	42,166	-0.07%
2021/10/15	54.1	44.31	53	44.10	44.30	1.1	42,403	0.00%
2021/10/14	126.2	44.35	144	44.03	44.20	-17.8	42,793	-0.04%	大買/大賣/
2021/10/13	53.1	45.94	64	46.08	43.50	-10.9	42,883	-0.03%
2021/10/12	48.1	45.99	32.2	45.87	45.90	15.9	44,043	0.04%
2021/10/08	55.3	48.53	51.2	48.64	48.70	4.1	44,735	0.01%
2021/10/07	142.7	48.37	147.1	48.60	48.50	-4.4	45,111	-0.01%	大買/大賣/
2021/10/06	40	46.12	27.5	46.17	45.00	12.5	45,156	0.03%
2021/10/05	23.6	47.80	27	47.69	47.85	-3.5	45,594	-0.01%
2021/10/04	127.1	51.24	117	50.27	47.00	10.1	46,100	0.02%	大買/大賣/
2021/10/01	57.3	55.17	55	54.73	53.00	2.3	47,629	0.00%
2021/09/30	133	58.06	129.5	57.23	58.40	3.5	49,158	0.01%	大買/大賣/
2021/09/29	53.1	56.92	54	56.60	54.70	-1	48,845	0.00%
2021/09/28	40.3	55.79	26	55.92	55.50	14.3	48,637	0.03%
2021/09/27	16.2	58.40	27	58.81	58.20	-10.8	48,523	-0.02%
2021/09/24	140.1	58.94	90	59.01	58.60	50.1	48,505	0.10%	大買/
2021/09/23	114	58.93	108	59.00	58.10	6	48,309	0.01%	大買/大賣/
2021/09/22	66.1	57.18	58	56.61	57.70	8.1	48,010	0.02%
2021/09/17	128.1	57.80	138	57.82	58.00	-10	47,987	-0.02%	大買/大賣/
2021/09/16	115.3	57.84	99	58.11	57.30	16.3	47,791	0.03%	大買/
2021/09/15	80	59.41	76	59.30	59.20	4	47,790	0.01%
2021/09/14	205.1	60.78	194.3	62.21	59.10	10.8	47,320	0.02%	大買/大賣/
2021/09/13	126.2	62.27	128	62.33	61.50	-1.8	47,114	0.00%	大買/大賣/
2021/09/10	108	60.13	108	60.27	59.80	0	46,563	0.00%	大買/大賣/
2021/09/09	64	59.72	56.3	59.50	59.90	7.8	46,502	0.02%
2021/09/08	118.3	58.25	114.6	58.06	60.30	3.7	48,879	0.01%	大買/大賣/
2021/09/07	273	58.60	288.9	58.84	57.60	-15.8	50,797	-0.03%	大買/大賣/
2021/09/06	127.5	58.89	212.1	59.11	55.80	-84.6	52,497	-0.16%	大買/大賣/
2021/09/03	138.3	61.57	115.7	61.19	60.70	22.6	54,167	0.04%	大買/大賣/
2021/09/02	145.1	62.64	197	62.32	63.80	-51.9	54,218	-0.10%	大買/大賣/
2021/09/01	239.7	64.61	184.3	64.11	61.90	55.4	55,198	0.10%	大買/大賣/
2021/08/31	404.9	67.76	437.1	67.70	67.70	-32.2	54,516	-0.06%	大買/大賣/
2021/08/30	301.3	67.92	336.7	68.27	67.00	-35.4	53,818	-0.07%	大買/大賣/
2021/08/27	187.4	65.44	182.1	65.32	64.30	5.2	52,661	0.01%	大買/大賣/
2021/08/26	423.9	67.01	410.5	67.11	66.60	13.4	52,777	0.03%	大買/大賣/
2021/08/25	274.7	63.99	320.7	64.26	65.70	-46	52,918	-0.09%	大買/大賣/
2021/08/24	675.5	63.90	556.9	63.87	63.80	118.6	52,005	0.23%	大買/大賣/鉅額交易
2021/08/23	48	58.16	125.7	59.64	60.50	-77.7	50,543	-0.15%	大賣/
2021/08/20	238	53.89	264.4	53.80	55.00	-26.4	51,324	-0.05%	大買/大賣/
2021/08/19	477.8	54.85	403.5	54.43	51.70	74.3	51,051	0.15%	大買/大賣/
2021/08/18	128.6	50.76	224.3	51.02	52.40	-95.7	50,007	-0.19%	大買/大賣/
2021/08/17	67	49.30	64	49.61	47.70	3	50,557	0.01%
2021/08/16	57	49.28	48	49.19	48.50	9	50,984	0.02%
2021/08/13	63	50.80	72	50.65	49.50	-9	51,529	-0.02%
2021/08/12	87	49.52	66.1	49.80	50.30	20.9	51,812	0.04%
2021/08/11	84.3	49.11	70	48.96	49.10	14.3	52,430	0.03%
2021/08/10	100.4	52.19	97.2	51.41	50.40	3.2	52,970	0.01%
2021/08/09	388.6	53.60	307	53.53	52.10	81.6	52,740	0.15%	大買/大賣/
2021/08/06	76	52.78	139	53.65	54.10	-63	51,535	-0.12%	大賣/
2021/08/05	94	49.95	95	49.85	49.20	-1	51,190	0.00%
2021/08/04	109.1	51.31	121.2	51.46	50.90	-12.1	51,652	-0.02%	大買/大賣/
2021/08/03	164.2	51.50	158	51.78	51.20	6.2	53,098	0.01%	大買/大賣/
2021/08/02	226.7	49.87	245.1	50.46	51.00	-18.4	53,338	-0.03%	大買/大賣/
2021/07/30	144.5	53.48	132.3	53.07	50.00	12.2	54,107	0.02%	大買/大賣/
2021/07/29	163.7	51.76	153.5	52.31	54.40	10.2	53,367	0.02%	大買/大賣/
2021/07/28	126.3	47.73	142.3	47.91	49.50	-16	52,449	-0.03%	大買/大賣/
2021/07/27	105.4	48.22	123	48.14	46.50	-17.6	51,673	-0.03%	大買/大賣/
2021/07/26	53.5	51.27	39.9	50.66	49.30	13.6	51,299	0.03%
2021/07/23	68.4	52.02	103.2	51.83	53.50	-34.9	50,976	-0.07%	大賣/
2021/07/22	166.3	51.26	193.3	49.97	49.85	-27	50,458	-0.05%	大買/大賣/
2021/07/21	279.5	55.72	277.1	54.41	51.70	2.3	49,923	0.00%	大買/大賣/
2021/07/20	116.3	54.82	107	54.56	56.40	9.3	49,293	0.02%	大買/大賣/
2021/07/19	147.2	55.67	163.2	55.77	55.10	-16	48,920	-0.03%	大買/大賣/
2021/07/16	500.7	57.60	417	57.44	55.00	83.7	48,672	0.17%	大買/大賣/
2021/07/15	166.2	54.30	179.3	54.64	55.90	-13.1	47,599	-0.03%	大買/大賣/
2021/07/14	144.5	52.46	158.5	51.94	50.90	-14	47,513	-0.03%	大買/大賣/
2021/07/13	126.9	56.62	122.7	56.78	54.40	4.2	46,883	0.01%	大買/大賣/
2021/07/12	162	62.58	232.3	63.18	60.40	-70.2	47,094	-0.15%	大買/大賣/
2021/07/09	154.2	66.98	119.5	66.26	62.70	34.7	46,827	0.07%	大買/大賣/
2021/07/08	445.6	72.01	386.1	71.84	68.30	59.5	47,679	0.12%	大買/大賣/
2021/07/07	204.2	72.05	249.5	72.84	71.10	-45.3	46,134	-0.10%	大買/大賣/
2021/07/06	6	65.70	29.3	66.18	69.30	-23.3	44,771	-0.05%
2021/07/05	62.7	62.83	10.7	62.39	63.00	52	45,005	0.12%
2021/07/02	15.2	66.96	38.7	69.85	67.50	-23.5	45,037	-0.05%
2021/07/01	5.6	67.14	35.3	67.59	69.00	-29.8	45,081	-0.07%
2021/06/30	8	61.18	34.7	61.18	63.90	-26.7	45,006	-0.06%
2021/06/29	21.2	59.88	5.1	59.78	59.00	16.1	44,970	0.04%
2021/06/28	42.2	63.01	7.5	63.83	62.20	34.7	44,934	0.08%
2021/06/25	31.5	59.17	12.5	59.63	59.40	19	44,861	0.04%
2021/06/24	26	61.17	72.2	57.49	60.90	-46.2	44,838	-0.10%
2021/06/23	11.5	62.10	4	62.10	62.10	7.5	44,587	0.02%
2021/06/22	121	68.85	66.6	67.72	68.90	54.4	44,606	0.12%	大買/
2021/06/21	74.4	62.32	33	62.25	63.80	41.4	44,233	0.09%
2021/06/18	49.1	55.91	91.9	55.39	58.00	-42.8	45,082	-0.09%
2021/06/17	628.4	50.96	602.6	51.24	52.80	25.8	45,290	0.06%	大買/大賣/
2021/06/16	661.4	46.76	693.3	47.39	48.05	-31.9	42,907	-0.07%	大買/大賣/
2021/06/15	676.4	42.16	542.8	42.72	43.70	133.7	40,585	0.33%	大買/大賣/鉅額交易
2021/06/11	256	37.82	412.8	38.41	39.75	-156.8	37,979	-0.41%	大買/大賣/鉅額交易
2021/06/10	285.3	36.02	243.1	35.48	36.15	42.3	36,106	0.12%	大買/大賣/
2021/06/09	612.4	37.77	483.2	37.63	36.60	129.2	35,605	0.36%	大買/大賣/鉅額交易
2021/06/08	18	35.64	121	36.44	36.90	-103	33,536	-0.31%	大賣/鉅額交易
2021/06/07	115.5	33.77	86	33.64	33.55	29.5	33,183	0.09%	大買/
2021/06/04	88.3	37.45	102	37.08	35.45	-13.7	32,705	-0.04%	大賣/
2021/06/03	165	38.78	159.5	38.67	38.30	5.5	32,180	0.02%	大買/大賣/
2021/06/02	268.1	38.69	249	38.61	37.70	19.1	31,370	0.06%	大買/大賣/
2021/06/01	149	36.12	184.3	36.08	36.60	-35.3	29,844	-0.12%	大買/大賣/
2021/05/31	163.1	37.08	180	36.77	35.20	-16.9	29,322	-0.06%	大買/大賣/
2021/05/28	213	36.82	199	36.76	36.25	14	28,468	0.05%	大買/大賣/
2021/05/27	253.1	35.96	230	36.13	35.55	23.1	27,260	0.08%	大買/大賣/
2021/05/26	222	34.31	243.2	34.38	34.70	-21.2	26,202	-0.08%	大買/大賣/
2021/05/25	225.2	34.28	265	33.02	33.00	-39.8	25,070	-0.16%	大買/大賣/
2021/05/24	94	31.74	84	32.74	33.25	10	23,739	0.04%
2021/05/21	198.1	28.87	239.1	29.37	30.25	-41	23,232	-0.18%	大買/大賣/
2021/05/20	153	28.26	120.9	28.58	27.50	32.1	22,566	0.14%	大買/大賣/
2021/05/19	178	28.11	185	28.10	27.90	-7	22,070	-0.03%	大買/大賣/
2021/05/18	228.5	26.14	269.8	26.46	26.95	-41.3	21,209	-0.19%	大買/大賣/
2021/05/17	26.6	25.36	61.1	25.29	25.20	-34.5	20,287	-0.17%
2021/05/14	237.4	30.28	173	28.97	27.95	64.4	19,953	0.32%	大買/大賣/
2021/05/13	97	31.17	114	31.12	31.05	-17	19,467	-0.09%	大賣/
2021/05/12	158.7	36.52	54.1	36.55	34.45	104.6	19,082	0.55%	大買/鉅額交易
2021/05/11	279	37.62	1,002.1	38.75	38.25	-723.1	18,559	-3.90%	大買/大賣/鉅額交易
2021/05/10	189.1	34.17	206.5	34.71	35.55	-17.4	16,953	-0.10%	大買/大賣/
2021/05/07	180.8	30.72	1,785.1	31.86	32.35	-1,604.3	16,299	-9.84%	大買/大賣/鉅額交易
2021/05/06	341	29.23	39.3	29.39	29.45	301.7	15,030	2.01%	大買/鉅額交易
2021/05/05	307	27.43	4	28.50	28.15	303	14,974	2.02%	大買/鉅額交易
2021/05/04	118	26.12	5	28.10	26.10	113	14,922	0.76%	大買/鉅額交易
2021/05/03	24	29.96	5	30.48	29.00	19	14,944	0.13%
2021/04/29	7	27.68	29	28.29	29.00	-22	14,880	-0.15%
2021/04/28	19	28.21	9.1	28.04	28.30	9.9	14,931	0.07%
2021/04/27	53	28.74	25	28.83	28.85	28	14,965	0.19%
2021/04/26	433.6	27.51	21	28.27	28.85	412.6	14,986	2.75%	大買/鉅額交易
2021/04/23	501	27.05	31	27.10	27.00	470	14,973	3.14%	大買/鉅額交易
2021/04/22	909.2	34.23	24	33.41	30.00	885.2	15,665	5.65%	大買/鉅額交易
2021/04/21	93	32.39	59.1	33.16	33.30	33.9	15,530	0.22%
2021/04/20	98.1	29.62	119.4	29.95	30.30	-21.3	15,294	-0.14%	大賣/
2021/04/19	33	26.85	18.1	27.51	27.55	14.9	14,488	0.10%
2021/04/16	78	24.06	153.3	24.28	25.05	-75.3	14,367	-0.52%	大賣/
2021/04/15	83.3	22.94	79.4	22.90	22.80	3.9	13,506	0.03%
2021/04/14	318	22.69	270	22.51	23.00	48	13,125	0.37%	大買/大賣/
2021/04/13	45	20.73	80	20.95	21.65	-35	11,426	-0.31%
2021/04/12	125	19.94	188.4	19.87	19.70	-63.4	10,992	-0.58%	大買/大賣/
2021/04/09	88.4	18.72	69	18.56	18.80	19.4	10,562	0.18%
2021/04/08	38	19.64	15	19.78	19.65	23	10,215	0.23%
2021/04/07	46.2	19.07	37.3	18.67	19.35	8.9	10,214	0.09%
2021/04/06	13.4	17.98	8	17.82	18.10	5.4	10,228	0.05%
2021/04/01	20.2	17.90	12	18.07	18.00	8.2	10,401	0.08%
2021/03/31	16.4	17.93	17	18.10	18.00	-0.6	10,538	-0.01%
2021/03/30	12.6	17.66	3	17.63	17.65	9.6	10,717	0.09%
2021/03/29	17.4	18.40	34	18.57	18.20	-16.6	11,215	-0.15%
2021/03/26	9.2	17.38	37.3	17.38	17.75	-28.1	11,431	-0.25%
2021/03/25	26.8	16.75	41	16.61	16.45	-14.2	11,419	-0.12%
2021/03/24	34.4	16.72	18	16.58	17.15	16.4	11,581	0.14%
2021/03/23	234.7	18.83	102	18.17	17.55	132.7	11,514	1.15%	大買/大賣/鉅額交易
2021/03/22	109.4	18.50	69	18.57	18.75	40.4	10,458	0.39%	大買/
2021/03/19	22	16.34	27.4	16.89	17.05	-5.4	9,986	-0.05%
2021/03/18	11	14.72	59.8	15.23	15.50	-48.8	9,503	-0.51%
2021/03/17	16	13.70	32	13.66	14.10	-16	9,043	-0.18%
2021/03/16	97	13.43	44.2	13.70	13.85	52.8	8,790	0.60%
2021/03/15	47	12.15	52.1	12.39	12.75	-5.1	8,337	-0.06%
2021/03/12	6	11.73	15.3	11.73	11.60	-9.3	8,069	-0.12%
2021/03/11	25	11.78	18	11.78	11.75	7	8,026	0.09%
2021/03/10	14	11.76	22.6	11.90	11.70	-8.6	7,905	-0.11%
2021/03/09	7	11.90	13.3	11.87	11.80	-6.3	7,881	-0.08%
2021/03/08	6	12.00	3.8	11.71	11.65	2.2	7,835	0.03%
2021/03/05	20	11.63	5	11.95	11.45	15	7,790	0.19%
2021/03/03	8	11.42	22	11.45	11.45	-14	7,697	-0.18%
2021/03/02	4.5	11.70	4.1	11.57	11.30	0.4	7,715	0.01%
2021/02/26	9.1	11.69	146	11.70	11.70	-136.9	7,669	-1.79%	大賣/鉅額交易
2021/02/25	10	11.79	3.7	11.79	11.65	6.3	7,613	0.08%
2021/02/24	7	11.70	11	11.80	11.65	-4	7,539	-0.05%
2021/02/23	9	11.96	22	11.98	11.90	-13	7,470	-0.17%
2021/02/22	27.2	11.98	12.2	12.05	12.10	15	7,259	0.21%
2021/02/19	22	11.78	17	11.91	11.50	5	7,117	0.07%
2021/02/18	5	10.70	12.7	11.27	11.35	-7.7	6,852	-0.11%
2021/02/17	0	0.00	15	10.03	10.35	-15	6,787	-0.22%
2021/02/05	4	9.97	2	9.99	9.90	2	6,741	0.03%
2021/02/04	4	10.00	1	10.05	9.94	3	6,759	0.04%
2021/02/03	3	10.20	1	10.00	9.98	2	6,780	0.03%
2021/02/02	26	10.34	6	10.53	10.35	20	7,029	0.28%
2021/02/01	0	0.00	3	10.07	9.91	-3	6,936	-0.04%
2021/01/29	3.2	10.03	3	9.88	9.81	0.2	6,910	0.00%
2021/01/28	1	10.10	5	9.92	10.25	-4	7,253	-0.06%
2021/01/27	3	10.04	10.4	9.99	9.96	-7.4	7,213	-0.10%
2021/01/26	1	10.20	3.1	10.20	10.15	-2.1	7,288	-0.03%
2021/01/25	5	10.62	8	10.51	10.75	-3	7,238	-0.04%
2021/01/22	20	10.24	6	9.87	10.25	14	7,138	0.20%
2021/01/21	11	9.96	17	10.18	9.72	-6	7,113	-0.08%
2021/01/20	30	10.02	7	10.04	9.56	23	7,016	0.33%
2021/01/19	32	11.73	43	10.73	10.45	-11	6,930	-0.16%
2021/01/18	9	11.10	31.1	10.48	11.00	-22.1	6,890	-0.32%
2021/01/15	64	12.19	22	12.49	11.20	42	6,737	0.62%
2021/01/14	0	0.00	7.8	12.00	12.35	-7.8	5,819	-0.13%
2021/01/13	6	11.47	4	11.81	11.25	2	5,699	0.04%
2021/01/12	2	12.65	0	0.00	12.05	2	5,508	0.04%
2021/01/11	22	12.55	1	12.65	12.85	21	5,484	0.38%
2021/01/08	2	11.71	3.5	11.92	12.40	-1.6	5,448	-0.03%
2021/01/07	1.6	11.49	10	11.27	11.40	-8.5	5,419	-0.16%
2021/01/06	1	12.35	6	12.70	12.20	-5	5,345	-0.09%
2021/01/05	6	12.92	2	12.90	13.00	4	5,299	0.08%
2021/01/04	1	13.15	0	0.00	13.10	1	5,336	0.02%
2020/12/31	2	12.95	0	0.00	13.00	2	5,289	0.04%
2020/12/30	6	12.72	7	12.55	12.70	-1	5,236	-0.02%
2020/12/29	28	14.10	17	14.69	13.20	11	5,090	0.22%
2020/12/28	19.1	14.46	13	14.47	14.50	6.1	4,900	0.12%
2020/12/25	11	12.83	35	12.90	13.20	-24	4,643	-0.52%
2020/12/24	19	12.44	63	12.32	12.40	-44	4,435	-0.99%
2020/12/23	59.1	10.74	64.2	10.76	11.95	-5.1	4,179	-0.12%
2020/12/22	42	10.95	39	10.94	10.90	3	3,646	0.08%
2020/12/21	9	9.98	1	9.98	9.98	8	3,314	0.24%
2020/12/18	10	8.68	18.1	9.05	9.08	-8.1	3,239	-0.25%
2020/12/17	5	8.20	2	8.21	8.26	3	3,017	0.10%
2020/12/16	10	8.52	1.7	8.45	8.48	8.3	2,959	0.28%
2020/12/15	6	8.30	19.4	8.40	8.03	-13.4	2,864	-0.47%
2020/12/14	1.1	7.59	10	7.72	7.94	-8.9	2,668	-0.33%
2020/12/11	1	7.48	1	7.37	7.33	0	2,575	0.00%
2020/12/10	16	7.64	1	7.78	7.55	15	2,564	0.58%
2020/12/09	6	7.79	30	7.64	7.70	-24	2,571	-0.93%
2020/12/08	41	7.89	13	7.79	7.79	28	2,572	1.09%
2020/12/07	0	0.00	5.1	7.30	7.40	-5.1	2,475	-0.21%
2020/12/04	0	0.00	0.6	7.37	7.37	-0.6	2,501	-0.02%
2020/12/02	11	7.50	1.5	7.46	7.51	9.5	2,732	0.35%
2020/12/01	12	7.61	0	0.00	7.53	12	2,731	0.44%
2020/11/30	1	7.73	11	7.71	7.63	-10	2,732	-0.37%
2020/11/27	10	7.47	20	7.50	7.50	-10	2,719	-0.37%
2020/11/26	15	7.40	1.4	7.43	7.57	13.6	2,822	0.48%
2020/11/25	3	7.35	8	7.32	7.32	-5	2,833	-0.18%
2020/11/24	10	7.24	0	0.00	7.18	10	2,799	0.36%
2020/11/23	0.5	7.20	3	7.23	7.18	-2.5	2,789	-0.09%
2020/11/20	10	7.16	0	0.00	7.11	10	2,818	0.35%
2020/11/19	2	7.20	0	0.00	7.17	2	2,827	0.07%
2020/11/18	15	7.21	7	7.17	7.19	8	2,810	0.28%
2020/11/17	13	7.05	6.1	7.02	7.06	6.9	2,791	0.25%
2020/11/13	0	0.00	2	7.04	7.09	-2	2,800	-0.07%
2020/11/12	10	7.00	0	0.00	7.08	10	2,794	0.36%
2020/11/11	5	7.20	0	0.00	7.18	5	2,779	0.18%
2020/11/10	39	7.78	8	7.84	7.20	31	2,747	1.13%
2020/11/09	4	7.28	1.7	7.29	7.29	2.3	2,431	0.09%
2020/11/06	0	0.00	5	7.27	7.18	-5	2,383	-0.21%
2020/11/05	2	7.34	7	7.15	7.19	-5	2,383	-0.21%
2020/11/03	11	7.01	8	6.98	6.95	3	2,005	0.15%
2020/10/30	1	7.10	1	6.94	6.94	0	1,880	0.00%
2020/10/29	16	7.13	5	7.16	7.16	11	1,871	0.59%
2020/10/28	1	7.10	2	7.20	6.99	-1	1,802	-0.06%
2020/10/27	5.3	7.18	0.1	7.10	7.19	5.2	1,782	0.29%
2020/10/26	25	7.41	33.5	7.40	7.39	-8.5	1,757	-0.48%
2020/10/23	1	6.83	0	0.00	6.83	1	1,655	0.06%
2020/10/21	5	6.73	13	6.78	6.81	-8	1,665	-0.48%
2020/10/20	0	6.70	0	0.00	6.72	0	1,672	0.00%
2020/10/19	0	6.71	10	6.71	6.78	-10	1,675	-0.60%
2020/10/15	0	0.00	4	6.70	6.64	-4	1,673	-0.24%
2020/10/13	10	6.69	0	0.00	6.70	10	1,671	0.60%
2020/10/12	13	6.63	0	0.00	6.60	13	1,669	0.78%
2020/10/06	5	6.93	5	6.87	6.88	0	1,598	0.00%
2020/10/05	0	0.00	4	6.96	6.93	-4	1,604	-0.25%
2020/09/30	10	6.75	0	0.00	6.73	10	1,617	0.62%
2020/09/28	4	6.80	0	0.00	6.68	4	1,653	0.24%
2020/09/25	1	6.60	1	6.90	6.66	0	1,684	0.00%
2020/09/23	0	0.00	1	6.80	6.77	-1	1,819	-0.05%
2020/09/22	0	0.00	2	6.91	6.92	-2	1,827	-0.11%
2020/09/18	0	0.00	2	7.16	7.11	-2	1,817	-0.11%
2020/09/17	3	7.14	0	0.00	7.12	3	1,822	0.16%
2020/09/16	7	7.19	17	7.08	7.07	-10	1,816	-0.55%
2020/09/14	10	7.10	0	0.00	7.05	10	1,842	0.54%
2020/09/11	0	0.00	20	7.67	7.23	-20	1,823	-1.10%
2020/09/10	5	7.96	5	7.71	7.68	0	1,828	0.00%
2020/09/09	8	7.75	0	0.00	7.92	8	1,807	0.44%
2020/09/08	28	8.11	4	7.98	7.85	24	1,773	1.35%
2020/09/07	4	7.55	2	7.50	7.63	2	1,641	0.12%
2020/09/03	4	7.11	3	7.23	7.08	1	1,587	0.06%
2020/09/02	1	7.28	10	7.13	7.11	-9	1,693	-0.53%
2020/09/01	13	7.31	15	7.37	7.30	-2	1,740	-0.11%
2020/08/31	10	6.55	1	6.98	6.98	9	1,627	0.55%
2020/08/20	1	6.01	0	0.00	6.02	1	1,530	0.07%
2020/08/19	0	0.00	4	6.45	6.26	-4	1,522	-0.26%
2020/08/18	3	6.37	7	6.49	6.38	-4	1,503	-0.27%
2020/08/17	5	6.43	7	6.56	6.42	-2	1,500	-0.14%
2020/08/14	6	6.40	1	6.41	6.40	5	1,486	0.34%
2020/08/13	0	0.00	2	6.18	6.17	-2	1,470	-0.14%
2020/08/12	0	0.00	6.8	6.33	6.17	-6.8	1,474	-0.46%
2020/08/11	6	6.31	0	0.00	6.32	6	1,502	0.40%
2020/08/10	0	0.00	5	6.18	6.37	-5	1,493	-0.33%
2020/08/06	0	0.00	1	6.05	6.02	-1	1,465	-0.07%
2020/08/05	8	5.98	0	0.00	5.97	8	1,464	0.55%
2020/08/04	4	5.99	0	0.00	5.95	4	1,466	0.27%
2020/07/28	0	0.00	0.7	5.76	5.80	-0.7	1,477	-0.05%
2020/07/27	3	5.97	0	0.00	5.98	3	1,489	0.20%
2020/07/22	2	6.46	3	6.43	6.39	-1	1,504	-0.07%
2020/07/21	1.7	6.44	1	6.50	6.47	0.7	1,502	0.05%
2020/07/13	0	0.00	2	6.37	6.45	-2	1,512	-0.13%
2020/07/08	1	6.85	2	6.80	6.76	-1	1,498	-0.07%
2020/07/06	3	7.09	1	7.07	7.09	2	1,472	0.14%
2020/07/03	7	7.03	44	6.93	6.90	-37	1,429	-2.59%
2020/07/01	46	6.50	5	6.47	6.49	41	1,236	3.32%
2020/06/30	4	6.40	54	6.36	6.39	-50	1,210	-4.13%
2020/06/29	4	6.33	59	6.40	6.33	-55	1,200	-4.58%
2020/06/24	7	6.57	8	6.52	6.52	-1	1,191	-0.08%
2020/06/23	27	6.46	0.7	6.55	6.61	26.3	1,181	2.23%
2020/06/22	0	0.00	59	6.60	6.55	-59	1,161	-5.08%
2020/06/19	10	6.57	16	6.55	6.54	-6	1,151	-0.52%
2020/06/18	25	6.55	52	6.66	6.54	-27	1,123	-2.40%
2020/06/17	122	6.60	87	6.53	6.53	35	1,107	3.16%	大買/
2020/06/16	10	6.28	0	0.00	6.31	10	1,060	0.94%
2020/06/15	11	6.20	11	6.26	6.17	0	1,052	0.00%
2020/06/12	4	6.23	1	5.83	6.21	3	1,048	0.29%
2020/06/11	10	6.27	2	6.24	6.13	8	1,049	0.76%
2020/06/10	130	6.43	37	6.35	6.40	93	1,019	9.12%	大買/
2020/06/09	39	6.57	2	6.55	6.55	37	984	3.76%
2020/06/08	1	6.09	0.7	6.34	6.34	0.3	853	0.04%
2020/06/05	2	5.65	0	0.00	5.77	2	761	0.26%
2020/06/04	0	0.00	2	5.25	5.25	-2	717	-0.28%
2020/06/01	1	5.13	0	0.00	5.16	1	702	0.14%
2020/05/29	0	0.00	2	5.10	5.06	-2	689	-0.29%
2020/05/26	1	5.06	0	0.00	5.03	1	669	0.15%
2020/05/21	2	5.04	0	0.00	5.06	2	647	0.31%
2020/05/11	0	0.00	5	5.62	5.65	-5	561	-0.89%
2020/05/07	0	0.00	15	5.60	5.60	-15	550	-2.73%
2020/05/06	0	0.00	0.1	5.64	5.68	-0.1	547	-0.03%
2020/04/30	0	0.00	3	5.88	5.88	-3	539	-0.56%
2020/04/28	10	5.35	0	0.00	5.38	10	516	1.93%
2020/04/23	0	0.00	4	5.35	5.24	-4	502	-0.80%
2020/04/20	0	0.00	20	5.45	5.44	-20	479	-4.17%
2020/04/16	10	5.45	7	5.32	5.44	3	456	0.66%
2020/04/15	4	5.30	2	5.25	5.51	2	452	0.44%
2020/04/13	0.2	4.97	0	0.00	4.97	0.2	412	0.04%
2020/04/10	8	4.97	0	0.00	5.04	8	408	1.96%
2020/04/09	0	0.00	0.2	4.95	4.99	-0.2	404	-0.06%
2020/04/07	0	0.00	7	4.52	4.55	-7	378	-1.85%
2020/03/30	1	4.57	0	0.00	4.57	1	382	0.26%
2020/03/20	0	0.00	4	4.70	4.66	-4	360	-1.11%
2020/03/17	0	0.00	0.7	5.09	5.32	-0.7	329	-0.21%
2020/03/13	10	5.76	0	0.00	5.99	10	292	3.41%
2020/03/12	1	6.30	0	0.00	6.40	1	278	0.36%
2020/03/09	1	6.65	0	0.00	6.60	1	261	0.38%
2020/03/03	0	0.00	28	6.83	6.84	-28	248	-11.27%
2020/03/02	0	0.00	39	6.80	6.80	-39	248	-15.70%
2020/02/26	0	0.00	4	6.88	6.92	-4	239	-1.67%
2020/02/19	0	0.00	1	6.93	6.93	-1	233	-0.43%
2020/02/03	3	6.73	0.9	6.75	6.81	2.1	218	0.95%
2020/01/13	0.8	7.73	0	0.00	7.80	0.8	184	0.44%
2020/01/09	1	7.83	0	0.00	7.84	1	183	0.55%
2020/01/03	0	0.00	0.7	8.05	8.10	-0.7	176	-0.41%
2019/12/11	1	8.29	0	0.00	8.31	1	145	0.69%
2019/11/06	1	8.61	0	0.00	8.53	1	161	0.62%
2019/10/31	0	0.00	6	8.58	8.61	-6	164	-3.65%
2019/10/14	1	8.65	0	0.00	8.70	1	246	0.41%
2019/10/09	0	0.00	0.7	8.60	8.65	-0.7	245	-0.27%
2019/09/26	0	0.00	1	8.72	8.67	-1	266	-0.38%
2019/08/28	0	0.00	0.3	8.65	8.70	-0.3	265	-0.12%
2019/08/22	0	0.00	7	8.75	8.76	-7	291	-2.40%
2019/07/23	0	0.00	11	9.51	9.46	-11	323	-3.40%
2019/07/17	1	8.91	0	0.00	8.95	1	270	0.37%
2019/07/16	1	8.83	0	0.00	8.83	1	264	0.38%
2019/07/09	0	0.00	1	9.02	8.95	-1	278	-0.36%
2019/07/02	0	0.00	0.7	8.78	8.83	-0.7	268	-0.26%
2019/06/28	9	8.63	0	0.00	8.62	9	274	3.28%
2019/06/25	0	0.00	2	8.59	8.59	-2	296	-0.68%
2019/06/21	0	0.00	4	8.51	8.62	-4	299	-1.33%
2019/06/10	2	8.33	0	0.00	8.43	2	347	0.57%
2019/05/30	0.3	8.46	0	0.00	8.53	0.3	352	0.10%
2019/05/16	0	0.00	1	8.72	8.99	-1	364	-0.27%
2019/05/09	0	0.00	5	9.51	9.43	-5	374	-1.33%
2019/05/08	0	0.00	1	9.62	9.62	-1	373	-0.27%
2019/05/03	5	9.59	0	0.00	9.70	5	379	1.32%
2019/04/30	0	0.00	1	9.44	9.42	-1	378	-0.26%
2019/04/24	0	0.00	0.6	9.45	9.50	-0.6	393	-0.16%
2019/04/23	0	0.00	0.1	9.45	9.49	-0.1	399	-0.03%
2019/04/12	2	9.76	0.7	9.70	9.75	1.3	414	0.30%
2019/04/09	0.3	9.70	0.1	9.70	9.74	0.3	433	0.06%
2019/04/08	0.7	9.61	0	9.61	9.74	0.6	441	0.14%
2019/04/03	0	9.60	0	0.00	9.69	0	472	0.00%
2019/04/02	0	0.00	0.2	9.62	9.68	-0.2	488	-0.03%
2019/03/29	0	0.00	7.5	9.94	9.97	-7.5	469	-1.59%
2019/03/28	0	10.00	1	10.10	10.05	-1	468	-0.21%
2019/03/27	0	0.00	3	10.23	10.25	-3	468	-0.64%
2019/03/26	0	0.00	1	10.25	10.25	-1	470	-0.21%
2019/03/25	0	0.00	25.8	10.20	10.20	-25.8	470	-5.49%
2019/03/15	0	0.00	0.8	10.80	10.90	-0.8	497	-0.15%
2019/03/14	0	0.00	0.8	10.60	10.70	-0.8	500	-0.15%
2019/03/13	0	0.00	0.4	10.60	10.70	-0.4	536	-0.07%
2019/03/12	0	10.40	1	10.50	10.45	-1	521	-0.18%
2019/03/11	0	0.00	2	10.50	10.50	-2	526	-0.38%
2019/03/06	0	0.00	0.8	10.45	10.45	-0.8	546	-0.15%
2019/03/05	1	10.50	7	10.54	10.50	-6	553	-1.08%
2019/02/26	0	0.00	11	10.38	10.45	-11	554	-1.98%
2019/02/25	0.5	10.40	2.7	10.55	10.40	-2.3	566	-0.40%
2019/02/14	2	7.18	0	0.00	7.21	2	556	0.36%
2019/02/13	10	7.14	0	0.00	7.15	10	550	1.82%
2019/02/11	1	7.16	0	0.00	7.16	1	542	0.18%
2019/01/30	1	7.28	0	0.00	7.25	1	537	0.19%
2019/01/25	1	7.33	0	0.00	7.34	1	532	0.19%
2019/01/22	1	7.40	0	0.00	7.42	1	518	0.19%
2019/01/18	1	7.48	0	0.00	7.42	1	528	0.19%
2018/12/25	0	0.00	3	7.35	7.40	-3	792	-0.38%
2018/12/19	20	7.66	20	7.65	7.58	0	761	0.00%
2018/12/13	1	7.45	0	0.00	7.43	1	702	0.14%
2018/12/04	0	0.00	1	7.64	7.62	-1	678	-0.15%
2018/11/30	0	0.00	2	7.48	7.48	-2	668	-0.30%
2018/11/29	30	7.62	20	7.53	7.50	10	665	1.50%
2018/11/28	2	7.63	0	0.00	7.66	2	660	0.30%
2018/11/26	0	0.00	10	7.19	7.19	-10	623	-1.60%
2018/11/23	5	7.13	0	0.00	7.13	5	626	0.80%
2018/11/22	5	7.19	6	7.20	7.20	-1	636	-0.16%
2018/11/21	0	0.00	16	7.22	7.26	-16	631	-2.53%
2018/11/20	31	7.15	27	7.18	7.19	4	623	0.64%
2018/11/19	22	7.20	1	7.22	7.22	21	624	3.37%
2018/11/14	3	7.34	0	0.00	7.30	3	700	0.43%
2018/11/13	9	7.12	9	7.17	7.18	0	702	0.00%
2018/11/09	3	7.25	0	0.00	7.21	3	705	0.43%
2018/11/08	13	7.31	13	7.33	7.29	0	705	0.00%
2018/11/07	10	7.33	10	7.35	7.34	0	711	0.00%
2018/10/30	0	0.00	1	7.27	7.23	-1	864	-0.12%
2018/10/25	8	7.41	0	0.00	7.50	8	860	0.93%
2018/10/24	1	7.65	0	0.00	7.73	1	851	0.12%
2018/10/23	0	0.00	14	8.05	7.86	-14	843	-1.66%
2018/10/19	14	8.26	5	8.30	8.24	9	814	1.11%
2018/10/18	0	0.00	1	8.20	8.42	-1	760	-0.13%
2018/10/17	0	0.00	2	7.87	7.90	-2	714	-0.28%
2018/10/16	3	7.97	0	0.00	7.93	3	726	0.41%
2018/09/10	5	7.80	0	0.00	7.92	5	867	0.58%
2018/09/07	0	0.00	0.2	8.00	8.01	-0.2	862	-0.02%
2018/08/30	0	0.00	1	8.18	8.18	-1	871	-0.11%
2018/08/29	0	0.00	5	8.20	8.18	-5	889	-0.56%
2018/08/28	0	0.00	0.3	8.01	8.05	-0.3	899	-0.04%
2018/08/23	1	8.30	2	8.22	8.21	-1	917	-0.11%
2018/08/21	0	0.00	1	7.97	8.00	-1	881	-0.11%
2018/08/17	0	0.00	5	7.53	7.63	-5	839	-0.60%
2018/08/13	5	7.50	0	0.00	7.42	5	864	0.58%
2018/08/10	5	7.67	0	0.00	7.67	5	851	0.59%
2018/08/07	0	0.00	16	8.03	8.00	-16	820	-1.95%
2018/08/06	0	0.00	5	7.69	7.72	-5	757	-0.66%
2018/07/31	1	7.54	0	0.00	7.59	1	766	0.13%
2018/07/26	0	0.00	0.3	7.45	7.48	-0.3	839	-0.04%
2018/07/23	1	7.40	0	0.00	7.40	1	807	0.12%
2018/07/17	0	0.00	0.1	7.30	7.35	-0.1	786	-0.01%
2018/07/16	0	0.00	1	7.30	7.45	-1	785	-0.13%
2018/07/13	0	0.00	0.3	7.25	7.26	-0.3	764	-0.03%
2018/07/06	0	0.00	1	7.17	7.15	-1	790	-0.13%
2018/07/05	0	0.00	3	7.17	7.19	-3	802	-0.37%
2018/07/04	0	0.00	0.8	7.20	7.28	-0.8	810	-0.10%
2018/07/03	0	0.00	15	7.34	7.30	-15	821	-1.83%
2018/07/02	0	0.00	11	7.41	7.39	-11	824	-1.33%
2018/06/29	1	7.38	0	0.00	7.38	1	838	0.12%
2018/06/26	2	7.55	0	0.00	7.46	2	874	0.23%
2018/06/25	3	7.56	0	0.00	7.56	3	882	0.34%
2018/06/22	11	7.55	4	7.55	7.48	7	918	0.76%
2018/06/21	2	7.36	0	0.00	7.32	2	1,073	0.19%
2018/06/15	0	0.00	5	7.55	7.51	-5	1,294	-0.39%
2018/06/06	5	7.77	12	7.77	7.65	-7	1,257	-0.56%
2018/05/28	1	7.41	0	0.00	7.41	1	1,160	0.09%
2018/05/25	3	7.45	0	0.00	7.48	3	1,155	0.26%
2018/05/23	10	7.47	0	0.00	7.50	10	1,152	0.87%
2018/05/22	1	7.43	0	0.00	7.48	1	1,150	0.09%
2018/05/17	7.3	7.35	0	0.00	7.34	7.3	1,112	0.65%
2018/05/14	4	7.55	0	0.00	7.60	4	1,118	0.36%
2018/05/10	1	7.87	0	0.00	7.70	1	1,101	0.09%
2018/05/09	0	0.00	1	7.90	7.84	-1	1,096	-0.09%
2018/05/08	1	7.90	1.1	7.86	7.81	-0.1	1,087	-0.01%
2018/05/07	0	0.00	14	8.04	8.03	-14	1,079	-1.30%
2018/05/04	7	7.81	10	7.85	7.83	-3	1,047	-0.29%
2018/04/25	1	7.30	0	0.00	7.34	1	1,012	0.10%
2018/04/24	1	7.33	20	7.35	7.35	-19	1,012	-1.88%
2018/04/17	41.3	7.45	0	0.00	7.40	41.3	1,014	4.07%
2018/04/13	1	7.59	0	0.00	7.59	1	1,016	0.10%
2018/04/12	61	7.59	3	7.60	7.57	58	1,024	5.66%
2018/04/11	3	7.40	5	7.45	7.49	-2	1,018	-0.20%
2018/04/10	3	7.30	0	0.00	7.39	3	1,012	0.30%
2018/04/09	2	7.20	11	7.21	7.30	-9	1,024	-0.88%
2018/04/03	0	0.00	3	7.21	7.17	-3	1,073	-0.28%
2018/03/30	1	7.28	0	0.00	7.32	1	1,075	0.09%
2018/03/28	0	0.00	2	7.30	7.34	-2	1,045	-0.19%
2018/03/27	10	7.33	6	7.29	7.39	4	1,034	0.39%
2018/03/26	4	7.39	5	7.38	7.40	-1	987	-0.10%
2018/03/23	29	7.16	66	7.26	7.17	-37	677	-5.46%
2018/03/01	1	8.91	1	8.94	8.93	0	559	0.00%
2018/02/26	0	0.00	0.1	8.90	8.93	-0.1	559	-0.01%
2018/02/22	0	0.00	10	8.78	8.85	-10	560	-1.79%
2018/02/12	0	0.00	3	8.45	8.47	-3	561	-0.53%
2018/02/08	5	8.62	0	0.00	8.69	5	551	0.91%
2018/02/06	3	8.71	3	8.46	8.56	0	548	0.00%
2018/01/31	1	9.25	0	0.00	9.23	1	539	0.19%
2018/01/22	5	9.17	0.1	9.15	9.16	4.9	530	0.92%
2018/01/19	0	0.00	5	9.26	9.27	-5	524	-0.95%
2018/01/16	0	0.00	39	9.25	9.25	-39	528	-7.38%
2018/01/11	5	9.31	0	0.00	9.34	5	525	0.95%
2018/01/09	3	9.53	0	0.00	9.40	3	516	0.58%
2018/01/08	1	9.50	0	0.00	9.53	1	510	0.20%
2018/01/05	0	0.00	3	9.41	9.39	-3	495	-0.61%
2018/01/03	0.2	9.33	0	0.00	9.31	0.2	477	0.05%
2018/01/02	0	0.00	1	9.61	9.54	-1	454	-0.22%