四維航 (5608)-華南永昌-基隆券商分點個股進出

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
19.00
漲跌
▼0.30
漲幅
-1.55%
成交量
1,648張
產業
上市航運類股▼0.61%
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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/22	10	19.00	10	19.15	19.00	0	1,836	0.00%
2024/11/20	2	19.08	0	0.00	18.80	2	1,783	0.11%
2024/11/19	0	0.00	11	19.06	19.20	-11	1,760	-0.62%
2024/11/18	1	18.80	0	0.00	18.95	1	1,738	0.06%
2024/11/15	0	0.00	9	19.07	19.05	-9	1,740	-0.52%
2024/11/14	0	0.00	2	18.75	18.55	-2	1,709	-0.12%
2024/11/13	0	0.00	10	19.15	18.80	-10	1,705	-0.59%
2024/11/12	25.7	19.05	56	18.99	18.80	-30.3	1,659	-1.82%
2024/11/11	10	18.30	0	0.00	18.30	10	1,565	0.64%
2024/11/07	0	0.00	9.7	18.16	18.20	-9.7	1,549	-0.63%
2024/11/05	2	17.95	1	18.15	17.95	1	1,569	0.06%
2024/11/01	2	17.25	2	17.55	18.10	0	1,709	0.00%
2024/10/30	0	0.00	1	17.80	17.45	-1	1,713	-0.06%
2024/10/29	2	17.55	2	17.65	17.55	0	1,727	0.00%
2024/10/28	0	0.00	3	17.95	17.90	-3	1,722	-0.17%
2024/10/25	0	0.00	1	17.95	17.80	-1	1,733	-0.06%
2024/10/24	3	17.78	1	18.05	17.75	2	1,742	0.11%
2024/10/22	1	17.90	0	0.00	17.90	1	1,765	0.06%
2024/10/17	0	0.00	2	18.05	18.10	-2	1,863	-0.11%
2024/10/16	2	17.75	0	0.00	17.85	2	1,869	0.11%
2024/10/15	1	17.90	1	18.05	17.80	0	1,875	0.00%
2024/10/14	1	17.80	0	0.00	17.90	1	1,900	0.05%
2024/10/09	46	17.81	0	0.00	17.80	46	1,947	2.36%
2024/10/07	2	18.00	4	18.15	18.15	-2	2,046	-0.10%
2024/10/04	3	18.43	57	18.34	18.35	-54	2,137	-2.53%
2024/10/01	26	19.23	7	19.24	19.15	19	2,142	0.89%
2024/09/30	24	19.35	21	19.18	19.00	3	2,182	0.14%
2024/09/27	1	19.15	48.6	19.31	19.35	-47.6	2,176	-2.19%
2024/09/26	0	0.00	1	18.45	18.00	-1	2,080	-0.05%
2024/09/25	20	18.15	1	18.05	18.25	19	2,074	0.92%
2024/09/24	33	18.14	13	18.00	18.20	20	2,055	0.97%
2024/09/23	0	0.00	2	17.50	17.50	-2	2,024	-0.10%
2024/09/20	18	17.33	0	0.00	17.30	18	2,057	0.87%
2024/09/16	2	17.30	0	0.00	17.35	2	2,187	0.09%
2024/09/12	0	0.00	5	17.15	17.10	-5	2,292	-0.22%
2024/09/11	0	0.00	1	17.00	17.05	-1	2,345	-0.04%
2024/09/10	5	16.93	1	16.85	16.80	4	2,413	0.17%
2024/09/09	3	16.93	1	17.10	17.10	2	2,494	0.08%
2024/09/05	1	17.30	0	0.00	17.20	1	3,001	0.03%
2024/09/04	4	17.23	2	17.30	17.15	2	3,373	0.06%
2024/09/03	4	17.90	0	0.00	17.90	4	3,563	0.11%
2024/09/02	31	18.14	2	18.25	18.00	29	4,103	0.71%
2024/08/30	1	18.30	1	18.30	18.25	0	4,501	0.00%
2024/08/29	1	18.05	5	18.05	18.10	-4	4,581	-0.09%
2024/08/28	6	18.23	0	0.00	18.10	6	4,733	0.13%
2024/08/26	3	18.45	6	18.58	18.50	-3	5,268	-0.06%
2024/08/23	2	17.70	1	17.85	17.85	1	6,004	0.02%
2024/08/22	0	0.00	1	17.95	17.95	-1	6,682	-0.01%
2024/08/21	0	0.00	1	17.75	17.80	-1	6,855	-0.01%
2024/08/16	28	17.91	0	0.00	17.85	28	6,943	0.40%
2024/08/15	0	0.00	5	18.06	17.95	-5	6,981	-0.07%
2024/08/14	1	17.75	2	17.80	17.75	-1	7,023	-0.01%
2024/08/13	18	17.81	0	0.00	17.70	18	7,114	0.25%
2024/08/12	0	0.00	11	18.08	18.05	-11	7,248	-0.15%
2024/08/09	3	17.87	0	0.00	17.75	3	7,556	0.04%
2024/08/08	6	17.74	1	17.90	17.75	5	8,069	0.06%
2024/08/07	6	18.03	4	17.78	18.15	2	8,507	0.02%
2024/08/06	0	0.00	1	16.60	17.00	-1	8,793	-0.01%
2024/08/05	14	17.55	2	17.43	17.05	12	8,888	0.13%
2024/08/02	4	19.08	2	19.35	18.85	2	9,122	0.02%
2024/08/01	2	19.25	2	19.35	19.35	0	9,155	0.00%
2024/07/31	2	19.25	0	0.00	19.10	2	9,167	0.02%
2024/07/29	0.8	18.90	0	0.00	18.70	0.8	9,244	0.01%
2024/07/26	3	18.78	0	0.00	18.95	3	9,398	0.03%
2024/07/23	0	0.00	1	19.20	19.20	-1	9,472	-0.01%
2024/07/22	1	18.80	2	18.70	19.00	-1	9,545	-0.01%
2024/07/19	4	19.20	1	19.20	19.20	3	9,510	0.03%
2024/07/18	7	19.74	3	19.90	19.80	4	9,483	0.04%
2024/07/17	0	0.00	1	20.00	19.90	-1	9,466	-0.01%
2024/07/16	2	20.00	0	0.00	19.90	2	9,503	0.02%
2024/07/12	3	19.95	20	20.00	19.95	-17	9,590	-0.18%
2024/07/11	1	20.15	8	20.03	20.15	-7	9,583	-0.07%
2024/07/10	5	19.96	0.1	20.05	19.90	4.9	9,594	0.05%
2024/07/09	26	20.17	15	20.02	20.00	11	9,601	0.11%
2024/07/08	9	20.58	1	20.35	20.55	8	9,615	0.08%
2024/07/05	4	21.25	5	21.35	21.35	-1	9,522	-0.01%
2024/07/04	0	0.00	1	21.75	21.60	-1	9,483	-0.01%
2024/07/03	0.1	22.05	5	22.08	22.25	-4.9	9,433	-0.05%
2024/07/02	8	21.41	7	21.31	21.55	1	9,314	0.01%
2024/07/01	10	20.90	0	0.00	20.85	10	9,202	0.11%
2024/06/28	6	21.38	0	0.00	21.15	6	9,173	0.07%
2024/06/27	0	0.00	14	21.04	21.05	-14	9,152	-0.15%
2024/06/26	4	21.31	5	21.29	21.20	-1	9,130	-0.01%
2024/06/25	1	21.25	2	21.40	21.35	-1	9,104	-0.01%
2024/06/24	3	20.95	22	20.95	20.85	-19	9,074	-0.21%
2024/06/21	6	21.27	2	21.60	21.10	4	9,069	0.04%
2024/06/20	3	21.13	1	21.15	21.15	2	9,020	0.02%
2024/06/19	9	21.34	0	0.00	21.05	9	8,996	0.10%
2024/06/18	1	21.50	1	21.50	21.45	0	8,928	0.00%
2024/06/17	2	21.25	0	0.00	21.15	2	8,899	0.02%
2024/06/14	1	20.90	1	21.20	21.30	0	8,865	0.00%
2024/06/13	32	20.99	31	20.70	20.70	1	8,797	0.01%
2024/06/12	28	20.95	29	21.66	20.55	-1	8,707	-0.01%
2024/06/11	15	23.67	10	23.92	22.60	5	8,327	0.06%
2024/06/07	12	24.04	10	24.08	24.20	2	7,965	0.03%
2024/06/06	19	24.53	22	24.27	24.20	-3	7,763	-0.04%
2024/06/05	18	23.91	4	23.94	24.15	14	7,248	0.19%
2024/06/04	2	22.58	7	22.54	22.45	-5	6,881	-0.07%
2024/06/03	3	23.07	3	22.87	22.90	0	6,814	0.00%
2024/05/31	48	23.73	7	24.01	23.15	41	6,685	0.61%
2024/05/30	13	23.47	32	23.97	23.45	-19	6,477	-0.29%
2024/05/29	22.1	24.17	16	24.22	23.60	6.1	6,203	0.10%
2024/05/28	20	22.67	27.1	23.20	23.65	-7.1	5,445	-0.13%
2024/05/27	10	21.25	2	21.60	21.80	8	4,830	0.17%
2024/05/24	6	20.74	0	0.00	20.75	6	4,675	0.13%
2024/05/23	1	20.80	0	0.00	20.60	1	4,677	0.02%
2024/05/22	2	20.80	29	21.07	21.15	-27	4,666	-0.58%
2024/05/21	3	20.70	2	20.65	20.55	1	4,653	0.02%
2024/05/20	0	0.00	21	20.92	20.90	-21	4,684	-0.45%
2024/05/17	1	21.55	2	21.38	21.30	-1	4,658	-0.02%
2024/05/16	8	21.82	16	21.85	21.95	-8	4,568	-0.18%
2024/05/15	10	21.98	13	21.94	21.70	-3	4,428	-0.07%
2024/05/14	14	22.14	39	22.12	22.00	-25	4,119	-0.61%
2024/05/13	67.1	21.67	20	21.61	21.35	47.1	3,602	1.31%
2024/05/10	13	20.43	37.1	20.76	20.75	-24.1	3,189	-0.76%
2024/05/09	4	20.25	2.1	20.25	20.30	1.9	2,889	0.07%
2024/05/08	106	20.24	105	19.87	19.85	1	2,730	0.04%	大買/大賣/
2024/05/07	1	19.85	1	19.85	19.70	0	2,422	0.00%
2024/05/06	3	19.32	4	19.44	19.40	-1	2,373	-0.04%
2024/05/03	1	19.50	49	19.55	19.55	-48	2,347	-2.05%
2024/05/02	3	19.75	35	19.75	19.70	-32	2,310	-1.39%
2024/04/30	57.2	20.03	10	20.17	20.10	47.2	2,282	2.07%
2024/04/29	65	19.64	18	19.63	19.55	47	2,135	2.20%
2024/04/26	1	18.85	11	19.03	19.35	-10	2,060	-0.49%
2024/04/25	0	0.00	5	18.70	18.60	-5	1,981	-0.25%
2024/04/24	20	18.80	1	18.80	18.85	19	1,990	0.95%
2024/04/22	12	18.93	5	19.03	18.55	7	2,014	0.35%
2024/04/19	19	18.74	9	18.88	18.55	10	1,982	0.50%
2024/04/18	22	18.45	30	18.47	18.40	-8	1,890	-0.42%
2024/04/17	2	18.50	0	0.00	18.45	2	1,895	0.11%
2024/04/16	6	18.73	0	0.00	18.40	6	1,925	0.31%
2024/04/15	1	19.45	1	19.60	19.30	0	1,958	0.00%
2024/04/12	0	0.00	9	19.30	19.45	-9	1,975	-0.46%
2024/04/09	25	18.71	1	18.75	18.65	24	2,212	1.08%
2024/04/02	4	18.45	0	0.00	18.45	4	2,310	0.17%
2024/04/01	1	18.50	0	0.00	18.60	1	2,362	0.04%
2024/03/29	2	18.55	0	0.00	18.45	2	2,439	0.08%
2024/03/28	4	18.50	0	0.00	18.40	4	2,567	0.16%
2024/03/27	0	0.00	1.5	18.57	18.45	-1.5	2,659	-0.06%
2024/03/26	1	18.80	0	0.00	18.55	1	2,817	0.04%
2024/03/25	1	19.00	1	19.15	19.05	0	2,837	0.00%
2024/03/22	5	18.94	0	0.00	19.05	5	2,906	0.17%
2024/03/21	1	19.10	0	0.00	19.05	1	3,085	0.03%
2024/03/20	1	19.25	0	0.00	19.05	1	3,121	0.03%
2024/03/19	1	19.45	11	19.59	19.45	-10	3,173	-0.32%
2024/03/18	11	19.05	23	19.17	19.20	-12	3,222	-0.37%
2024/03/15	7	18.77	3.3	18.79	19.65	3.7	3,269	0.11%
2024/03/13	3	19.48	10	19.50	19.40	-7	3,451	-0.20%
2024/03/11	2	19.80	3	19.92	19.85	-1	3,991	-0.03%
2024/03/08	0	0.00	2	19.50	19.45	-2	5,408	-0.04%
2024/03/07	0	0.00	3	19.65	19.50	-3	5,923	-0.05%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/05	3	19.88	2	20.15	20.10	1	6,441	0.02%
2024/03/04	0	0.00	3	19.78	19.80	-3	7,003	-0.04%
2024/03/01	1	19.90	2	19.83	20.00	-1	7,171	-0.01%
2024/02/29	5	20.12	2	19.95	20.10	3	7,190	0.04%
2024/02/27	5	19.36	9	19.56	19.30	-4	7,128	-0.06%
2024/02/26	1	19.85	1	19.95	19.80	0	7,127	0.00%
2024/02/23	2	19.93	0	0.00	19.65	2	7,108	0.03%
2024/02/22	0	0.00	5	20.08	20.10	-5	7,088	-0.07%
2024/02/21	5	20.17	6	20.10	20.05	-1	7,042	-0.01%
2024/02/20	1	19.80	4	19.59	19.70	-3	6,968	-0.04%
2024/02/19	1	19.35	0	0.00	19.40	1	6,946	0.01%
2024/02/16	10	19.30	2	19.33	19.20	8	6,943	0.12%
2024/02/15	0	0.00	10	18.95	19.05	-10	6,941	-0.14%
2024/02/05	2	18.95	0	0.00	18.85	2	6,951	0.03%
2024/02/02	6	19.08	0	0.00	19.05	6	6,947	0.09%
2024/02/01	3	19.52	0	0.00	19.55	3	6,923	0.04%
2024/01/31	1	19.45	0	0.00	19.40	1	6,913	0.01%
2024/01/29	10	19.55	4	19.58	19.65	6	6,912	0.09%
2024/01/24	27	19.91	7	19.96	19.70	20	6,922	0.29%
2024/01/23	4	19.75	2	19.60	19.60	2	6,912	0.03%
2024/01/22	0	0.00	1	19.50	19.45	-1	6,907	-0.01%
2024/01/19	8	19.20	0	0.00	19.25	8	6,894	0.12%
2024/01/18	1	19.10	13	19.30	19.35	-12	6,893	-0.17%
2024/01/17	1	19.05	13	19.07	19.10	-12	6,882	-0.17%
2024/01/16	4	19.78	0	0.00	19.50	4	6,859	0.06%
2024/01/15	0	0.00	2	20.18	20.00	-2	6,851	-0.03%
2024/01/12	3	20.00	5	20.11	20.00	-2	6,861	-0.03%
2024/01/11	8	19.81	0	0.00	19.90	8	6,897	0.12%
2024/01/10	4.7	19.97	25.1	19.70	19.80	-20.4	6,925	-0.29%
2024/01/09	15	20.55	0	0.00	20.30	15	6,893	0.22%
2024/01/08	6	21.28	2	21.30	21.30	4	6,839	0.06%
2024/01/05	18	21.59	2	21.45	21.70	16	6,793	0.24%
2024/01/04	13	21.65	17.8	21.55	21.55	-4.8	6,685	-0.07%
2024/01/03	2	20.93	5	21.00	20.95	-3	6,539	-0.05%
2024/01/02	1.1	21.00	1	21.20	20.75	0.1	6,532	0.00%
2023/12/29	17	20.63	1	20.75	20.55	16	6,453	0.25%
2023/12/28	1	20.60	21	20.60	20.55	-20	6,461	-0.31%
2023/12/27	2	21.05	5	21.08	20.90	-3	6,449	-0.05%
2023/12/26	5	20.87	7	20.92	20.95	-2	6,427	-0.03%
2023/12/25	5	20.81	4	21.21	20.40	1	6,355	0.02%
2023/12/22	1	21.90	10	21.90	21.90	-9	6,274	-0.14%
2023/12/21	38	21.69	8	21.98	22.10	30	6,181	0.49%
2023/12/20	10	21.45	5	21.30	21.45	5	6,018	0.08%
2023/12/19	2	21.40	5	21.63	21.40	-3	5,989	-0.05%
2023/12/18	9	21.62	4	21.90	21.70	5	5,966	0.08%
2023/12/15	1	21.40	0	0.00	21.25	1	5,984	0.02%
2023/12/14	14	21.24	0	0.00	21.10	14	6,033	0.23%
2023/12/13	4	21.86	3	21.80	21.65	1	6,061	0.02%
2023/12/12	5	21.91	4	21.95	21.65	1	6,318	0.02%
2023/12/11	3	21.98	8	21.94	22.00	-5	6,362	-0.08%
2023/12/08	27	22.42	11	22.13	22.15	16	6,290	0.25%
2023/12/07	8	22.64	12	22.75	22.50	-4	6,127	-0.07%
2023/12/06	11	23.37	19	23.67	23.55	-8	5,917	-0.14%
2023/12/05	156	24.37	159.4	24.30	24.00	-3.4	5,593	-0.06%	大買/大賣/
2023/12/04	97	22.64	119.9	22.83	23.35	-22.9	4,171	-0.55%	大賣/
2023/12/01	22	21.24	25	21.08	21.25	-3	3,637	-0.08%
2023/11/30	10	20.29	4	20.16	19.95	6	3,249	0.18%
2023/11/29	15	19.80	10	19.80	19.80	5	3,115	0.16%
2023/11/28	0	0.00	37	19.66	20.20	-37	2,523	-1.47%
2023/11/27	0	0.00	1	18.80	18.40	-1	2,339	-0.04%
2023/11/17	30	18.00	0	0.00	18.00	30	2,569	1.17%
2023/11/16	0	0.00	4	17.75	17.85	-4	2,711	-0.15%
2023/11/15	0	0.00	7.1	17.55	17.65	-7.1	3,188	-0.22%
2023/11/14	0	0.00	1	17.70	17.45	-1	3,318	-0.03%
2023/11/13	1	17.30	0	0.00	17.30	1	3,343	0.03%
2023/11/08	0	0.00	1	17.95	17.85	-1	3,395	-0.03%
2023/11/07	0	18.00	1	17.95	17.90	-1	3,521	-0.03%
2023/11/03	1	18.20	22	18.25	18.15	-21	3,537	-0.59%
2023/11/02	0	0.00	1	18.10	18.10	-1	3,540	-0.03%
2023/10/31	1	18.10	0	0.00	17.70	1	3,556	0.03%
2023/10/30	15	17.95	0	0.00	18.15	15	3,575	0.42%
2023/10/24	5	18.20	0	0.00	18.25	5	3,782	0.13%
2023/10/23	6	18.24	0	0.00	18.25	6	3,799	0.16%
2023/10/20	1	18.25	0	0.00	18.60	1	3,806	0.03%
2023/10/19	13	18.79	1	18.80	18.80	12	3,831	0.31%
2023/10/12	1	19.05	1	19.15	19.15	0	3,876	0.00%
2023/10/11	1	19.20	0	0.00	19.10	1	3,896	0.03%
2023/10/06	0	0.00	5	19.80	19.60	-5	3,913	-0.13%
2023/10/05	3	19.37	2	19.23	19.20	1	3,906	0.03%
2023/10/04	8	18.92	3	19.03	19.15	5	3,898	0.13%
2023/10/03	2	19.10	0	0.00	18.85	2	3,888	0.05%
2023/10/02	3	19.42	2	19.70	19.15	1	3,882	0.03%
2023/09/27	9	19.77	0	0.00	19.65	9	3,860	0.23%
2023/09/26	1	19.65	0	0.00	19.55	1	3,842	0.03%
2023/09/25	1	19.80	0	0.00	19.85	1	3,897	0.03%
2023/09/21	2	19.95	2	20.38	20.00	0	3,909	0.00%
2023/09/20	28.2	20.68	6	20.66	20.45	22.2	3,869	0.57%
2023/09/19	2	20.75	8	20.80	20.65	-6	3,679	-0.16%
2023/09/18	3	20.68	4	20.63	20.55	-1	3,597	-0.03%
2023/09/15	30	20.72	33	20.75	20.55	-3	3,512	-0.09%
2023/09/14	2	19.80	12	19.77	19.75	-10	3,182	-0.31%
2023/09/12	0	0.00	7.9	18.84	18.90	-7.9	3,116	-0.25%
2023/09/11	0	0.00	10	18.85	18.80	-10	3,136	-0.32%
2023/09/08	1	19.20	0	0.00	19.05	1	3,176	0.03%
2023/09/07	1	18.90	0	0.00	18.90	1	3,159	0.03%
2023/09/05	2	19.40	0	0.00	19.45	2	3,160	0.06%
2023/09/04	1	19.50	1	19.40	19.35	0	3,185	0.00%
2023/08/31	11	19.20	0	0.00	19.15	11	3,179	0.35%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/29	1	19.30	20	19.55	19.65	-19	3,199	-0.59%
2023/08/28	19	19.57	15	19.33	19.15	4	3,217	0.12%
2023/08/25	1	19.70	0	0.00	19.65	1	3,188	0.03%
2023/08/24	3	19.73	55	19.77	19.70	-52	3,164	-1.64%
2023/08/23	11.1	20.27	14	20.21	20.25	-2.9	3,126	-0.09%
2023/08/22	12	20.26	27	20.36	20.45	-15	3,054	-0.49%
2023/08/21	95	20.51	9	20.09	20.10	86	2,924	2.94%
2023/08/18	6	19.83	10.3	20.40	20.40	-4.3	2,443	-0.18%
2023/08/17	2	18.40	0	0.00	18.55	2	2,310	0.09%
2023/08/16	5	18.05	0	0.00	18.00	5	2,295	0.22%
2023/08/15	0.8	18.10	15	18.20	18.15	-14.2	2,295	-0.62%
2023/08/14	2	17.85	0	0.00	17.55	2	2,277	0.09%
2023/08/11	1	17.80	0	0.00	18.10	1	2,244	0.04%
2023/08/10	4	18.80	9	18.75	18.70	-5	2,124	-0.24%
2023/08/09	0	0.00	10	18.85	18.85	-10	2,121	-0.47%
2023/08/08	5	19.10	0	0.00	19.00	5	2,113	0.24%
2023/08/02	15	19.65	0	0.00	19.40	15	2,161	0.69%
2023/08/01	2	19.73	0	0.00	19.75	2	2,201	0.09%
2023/07/31	2	19.65	4	19.85	19.55	-2	2,185	-0.09%
2023/07/28	7	20.09	10	20.15	20.00	-3	2,149	-0.14%
2023/07/27	6	19.68	0	0.00	19.70	6	2,062	0.29%
2023/07/26	21	19.24	0	0.00	19.10	21	2,021	1.04%
2023/07/21	5	19.85	0	0.00	19.80	5	1,997	0.25%
2023/07/19	1	20.15	0	0.00	20.10	1	1,989	0.05%
2023/07/18	2	20.40	0	0.00	20.40	2	2,023	0.10%
2023/07/17	3	22.48	0	0.00	22.45	3	1,979	0.15%
2023/07/14	24	22.25	6	22.30	22.30	18	1,989	0.90%
2023/07/13	3	21.65	0	0.00	21.70	3	2,005	0.15%
2023/07/12	2	22.43	0	0.00	22.30	2	2,005	0.10%
2023/07/10	3	22.80	0	0.00	22.75	3	2,026	0.15%
2023/07/06	0	0.00	5	23.50	23.30	-5	2,072	-0.24%
2023/07/05	1	23.50	0	0.00	23.40	1	2,125	0.05%
2023/07/04	6	23.59	6.2	23.65	23.55	-0.2	2,185	-0.01%
2023/07/03	2	23.48	7	23.79	23.50	-5	2,209	-0.23%
2023/06/30	10	22.85	12	22.91	22.90	-2	2,191	-0.09%
2023/06/29	1	22.60	0	0.00	22.55	1	2,179	0.05%
2023/06/28	0	0.00	4	22.60	22.60	-4	2,201	-0.18%
2023/06/27	8	22.99	0	0.00	22.90	8	2,254	0.35%
2023/06/26	1	23.10	20	23.05	23.10	-19	2,323	-0.82%
2023/06/21	1.5	23.20	5	23.05	23.10	-3.5	2,359	-0.15%
2023/06/20	0	0.00	20	23.35	23.35	-20	2,467	-0.81%
2023/06/19	0	0.00	2	23.55	23.35	-2	2,520	-0.08%
2023/06/16	0	0.00	1	23.80	23.75	-1	2,554	-0.04%
2023/06/15	0	0.00	5	23.80	23.65	-5	2,577	-0.19%
2023/06/14	5	23.60	3	23.65	23.65	2	2,633	0.08%
2023/06/13	1	23.15	0	0.00	23.15	1	2,765	0.04%
2023/06/12	5	23.10	3	23.30	23.15	2	3,031	0.07%
2023/06/09	5	23.51	0	0.00	23.35	5	3,148	0.16%
2023/06/08	14	23.61	2	23.55	23.55	12	3,264	0.37%
2023/06/07	2	23.28	0	0.00	23.20	2	3,577	0.06%
2023/06/06	0	0.00	1	23.20	23.15	-1	3,690	-0.03%
2023/06/02	1	22.65	2	22.85	22.85	-1	4,096	-0.02%
2023/06/01	7	22.67	2	22.45	22.50	5	4,484	0.11%
2023/05/30	0.1	23.00	0.2	23.10	22.90	-0.1	5,964	0.00%
2023/05/29	11	23.24	0	0.00	23.10	11	6,939	0.16%
2023/05/26	1.2	23.03	3	23.37	23.00	-1.9	8,096	-0.02%
2023/05/25	1.1	23.50	10	23.60	23.50	-8.9	8,546	-0.10%
2023/05/24	1	23.85	0	0.00	23.85	1	8,656	0.01%
2023/05/22	10.1	23.85	5	23.90	23.95	5.1	8,707	0.06%
2023/05/17	1	23.80	0	0.00	23.75	1	8,721	0.01%
2023/05/16	0	0.00	10	23.80	23.75	-10	8,744	-0.11%
2023/05/15	1	23.30	4	23.70	23.75	-3	8,803	-0.03%
2023/05/12	24	23.53	21	23.39	23.75	3	8,843	0.03%
2023/05/11	11	24.15	21	23.65	23.65	-10	8,862	-0.11%
2023/05/10	30	24.00	25	24.05	24.10	5	8,858	0.06%
2023/05/09	1	23.60	0	0.00	23.30	1	8,828	0.01%
2023/05/08	23	23.56	0	0.00	23.40	23	8,844	0.26%
2023/05/05	1	24.45	0	0.00	24.40	1	8,932	0.01%
2023/05/04	1	24.35	3	24.30	24.35	-2	8,990	-0.02%
2023/05/03	1.1	24.35	0	0.00	24.30	1.1	9,031	0.01%
2023/05/02	3	24.88	0	0.00	24.65	3	9,054	0.03%
2023/04/28	1	25.25	10	25.10	25.10	-9	9,074	-0.10%
2023/04/27	10	24.65	1	24.60	24.60	9	9,137	0.10%
2023/04/26	2	24.28	0	0.00	24.40	2	9,140	0.02%
2023/04/25	3.1	24.64	1	25.15	24.55	2.1	9,128	0.02%
2023/04/24	1	25.35	0	0.00	25.25	1	9,120	0.01%
2023/04/21	1	25.55	4	25.74	25.50	-3	9,128	-0.03%
2023/04/20	0	26.35	0	0.00	26.30	0	9,116	0.00%
2023/04/19	3.1	26.55	11	26.32	26.35	-7.9	9,142	-0.09%
2023/04/18	2.1	27.00	1	27.30	26.75	1.1	9,138	0.01%
2023/04/17	6	27.28	2	27.30	27.30	4	9,142	0.04%
2023/04/14	1	26.80	2	27.03	27.10	-1	9,195	-0.01%
2023/04/13	1	27.05	4	27.01	26.85	-3	9,191	-0.03%
2023/04/12	1	26.90	0	0.00	26.95	1	9,219	0.01%
2023/04/11	10	27.20	11	27.00	27.05	-1	9,229	-0.01%
2023/04/10	3	27.42	22	27.38	27.10	-19	9,280	-0.20%
2023/04/07	10	27.17	18.1	27.14	27.25	-8.1	9,327	-0.09%
2023/04/06	42	26.71	22.1	26.75	26.60	19.9	9,454	0.21%
2023/03/31	2	26.30	16.2	26.30	26.30	-14.2	9,552	-0.15%
2023/03/30	10	26.35	0	0.00	26.30	10	10,377	0.10%
2023/03/29	12	26.30	1	26.55	26.30	11	10,589	0.10%
2023/03/28	2.1	26.82	40	26.80	26.45	-37.9	10,780	-0.35%
2023/03/27	48.1	26.95	11	27.03	27.05	37.1	10,957	0.34%
2023/03/24	3	26.50	10	26.49	26.40	-7	11,421	-0.06%
2023/03/23	20.3	26.37	22	26.54	26.20	-1.7	11,589	-0.01%
2023/03/22	2.1	27.33	14	27.39	27.10	-11.9	11,652	-0.10%
2023/03/21	33	27.41	10	27.35	27.35	23	11,700	0.20%
2023/03/20	0	0.00	19	27.59	27.10	-19	11,728	-0.16%
2023/03/17	16	27.35	4	27.35	27.45	12	11,858	0.10%
2023/03/16	3	27.73	3	27.82	27.20	0	11,863	0.00%
2023/03/15	14.1	28.57	11	28.54	28.10	3.1	11,814	0.03%
2023/03/14	4.2	28.44	3	28.93	28.55	1.2	11,682	0.01%
2023/03/13	11.2	28.80	18	28.77	28.85	-6.9	11,698	-0.06%
2023/03/10	22	28.86	26	29.15	28.65	-4	11,695	-0.03%
2023/03/09	6	29.45	2	29.45	29.45	4	11,772	0.03%
2023/03/08	31.2	29.47	1	29.45	29.20	30.2	11,774	0.26%
2023/03/07	14	30.30	4	30.20	30.15	10	11,672	0.09%
2023/03/06	24	30.45	23	30.64	30.50	1	11,831	0.01%
2023/03/03	25	30.06	79	30.05	30.80	-54	11,762	-0.46%
2023/03/02	47	29.59	56	29.72	29.70	-9	11,512	-0.08%
2023/03/01	99	29.31	128	29.30	28.40	-29	10,692	-0.27%	大賣/
2023/02/24	92	27.72	74.4	27.82	28.60	17.6	9,782	0.18%
2023/02/23	51	26.15	70.8	26.00	26.10	-19.8	8,677	-0.23%
2023/02/22	25	24.74	17	24.66	24.60	8	8,298	0.10%
2023/02/21	0	0.00	21	24.28	24.35	-21	8,256	-0.25%
2023/02/20	0	0.00	8	23.94	23.95	-8	8,417	-0.10%
2023/02/16	1	23.75	2	23.80	23.80	-1	9,135	-0.01%
2023/02/15	6	23.56	6	23.58	23.60	0	9,238	0.00%
2023/02/14	5	23.53	3	23.57	23.55	2	9,274	0.02%
2023/02/13	11	23.35	2	23.40	23.35	9	9,331	0.10%
2023/02/10	8	24.21	0	0.00	24.05	8	9,472	0.08%
2023/02/09	0	0.00	10	24.79	24.50	-10	9,676	-0.10%
2023/02/08	13	24.71	0.1	24.80	24.65	12.9	9,803	0.13%
2023/02/07	3	24.82	0	0.00	24.70	3	9,825	0.03%
2023/02/06	7	24.84	2	24.80	24.85	5	9,893	0.05%
2023/02/03	27	25.42	9	25.44	25.25	18	9,994	0.18%
2023/02/02	2	25.00	4	25.13	25.20	-2	9,867	-0.02%
2023/02/01	4.3	25.13	2	25.15	25.05	2.3	9,828	0.02%
2023/01/31	1	25.00	5	24.98	24.95	-4	9,801	-0.04%
2023/01/30	8	24.60	0	0.00	24.60	8	9,787	0.08%
2023/01/17	3	24.60	7	24.54	24.65	-4	9,777	-0.04%
2023/01/13	11	24.05	5	24.03	24.00	6	9,736	0.06%
2023/01/12	2	24.20	0	0.00	24.05	2	9,746	0.02%
2023/01/11	0	0.00	1	24.40	24.20	-1	9,747	-0.01%
2023/01/10	1	24.30	2	24.55	24.20	-1	9,755	-0.01%
2023/01/09	1	24.25	2	24.33	24.35	-1	9,774	-0.01%
2023/01/06	9	24.15	3	24.15	24.20	6	9,808	0.06%
2023/01/05	3	24.42	0	0.00	24.30	3	9,838	0.03%
2023/01/04	4	24.48	6	24.52	24.35	-2	9,848	-0.02%
2023/01/03	3	25.12	3	25.13	25.00	0	9,807	0.00%
2022/12/30	4	25.35	2.3	25.12	25.10	1.7	9,835	0.02%
2022/12/29	3.1	25.03	5	25.01	25.05	-1.9	9,871	-0.02%
2022/12/28	5.5	25.01	1	25.35	25.05	4.5	9,954	0.05%
2022/12/27	6.4	25.71	1	25.45	25.45	5.4	9,993	0.05%
2022/12/26	9.5	25.60	3	25.58	25.60	6.5	9,946	0.07%
2022/12/23	9	26.44	16	26.28	26.45	-7	9,782	-0.07%
2022/12/22	53.2	27.23	47	27.44	26.65	6.2	9,662	0.06%
2022/12/21	11	26.13	10.7	26.10	26.25	0.4	8,896	0.00%
2022/12/20	2.3	25.60	14.2	26.08	25.45	-11.9	8,722	-0.14%
2022/12/19	14	26.23	150	26.35	25.35	-136	8,595	-1.58%	大賣/鉅額交易
2022/12/16	41.2	26.50	141.5	26.37	26.25	-100.3	8,458	-1.19%	大賣/
2022/12/15	7.3	25.21	15.2	25.52	25.65	-7.9	8,039	-0.10%
2022/12/14	5.2	24.57	2	24.68	24.70	3.2	8,006	0.04%
2022/12/13	8	25.85	6.2	25.93	25.60	1.8	7,850	0.02%
2022/12/12	7	25.59	1	25.60	25.45	6	7,823	0.08%
2022/12/09	265	25.80	42	25.68	26.00	223	7,872	2.83%	大買/鉅額交易
2022/12/08	3	24.95	1	25.00	25.05	2	7,941	0.03%
2022/12/07	13	25.22	5	25.32	25.10	8	7,959	0.10%
2022/12/06	3.4	25.74	7	25.11	25.15	-3.6	7,863	-0.05%
2022/12/05	1	25.55	1	25.80	25.60	0	7,800	0.00%
2022/12/02	26	25.91	4	25.94	25.80	22	7,704	0.29%
2022/12/01	14	26.19	25.7	26.23	26.15	-11.7	7,618	-0.15%
2022/11/30	17.2	25.07	2.4	25.06	25.10	14.8	7,320	0.20%
2022/11/29	3	25.22	10.2	25.14	25.25	-7.2	7,262	-0.10%
2022/11/28	11	24.80	7	24.93	24.80	4	7,178	0.06%
2022/11/25	6.5	25.15	40	25.05	24.80	-33.5	6,882	-0.49%
2022/11/24	4	24.09	9	24.09	23.95	-5	6,605	-0.08%
2022/11/23	4	23.76	5	23.71	23.65	-1	6,241	-0.02%
2022/11/22	10	23.40	2	23.35	23.15	8	6,260	0.13%
2022/11/21	6	23.93	2	23.90	23.55	4	6,216	0.06%
2022/11/18	2	25.05	0	0.00	24.20	2	6,163	0.03%
2022/11/17	3	25.20	10.3	25.13	25.00	-7.3	6,069	-0.12%
2022/11/16	7	25.00	16	25.06	24.95	-9	6,012	-0.15%
2022/11/15	27	24.95	25	25.00	24.95	2	5,867	0.03%
2022/11/14	6	23.98	22	24.01	24.50	-16	5,499	-0.29%
2022/11/11	7	23.22	6	23.29	22.90	1	5,274	0.02%
2022/11/10	6	23.22	5	23.23	23.00	1	5,219	0.02%
2022/11/09	6	23.23	4	23.40	23.35	2	5,225	0.04%
2022/11/08	10	23.49	14	23.36	23.20	-4	5,211	-0.08%
2022/11/07	23	22.69	10	23.37	23.50	13	5,072	0.26%
2022/11/04	5	22.14	4	22.23	22.10	1	4,849	0.02%
2022/11/03	0	0.00	3	21.52	21.60	-3	4,732	-0.06%
2022/11/02	27.2	22.36	21	22.05	22.00	6.2	4,731	0.13%
2022/11/01	10	22.16	4	22.08	22.00	6	4,681	0.13%
2022/10/31	2	23.08	0	0.00	22.95	2	4,593	0.04%
2022/10/28	1	24.20	1	23.75	23.45	0	4,610	0.00%
2022/10/26	1.2	23.90	6	24.07	23.90	-4.8	4,657	-0.10%
2022/10/25	5	24.75	5	24.60	24.35	0	4,668	0.00%
2022/10/24	5	24.90	8	24.81	24.80	-3	4,708	-0.06%
2022/10/21	2	24.33	3	24.50	23.90	-1	4,699	-0.02%
2022/10/19	2	24.93	1	25.05	24.85	1	4,701	0.02%
2022/10/18	2.2	24.92	1	24.75	24.75	1.2	4,725	0.03%
2022/10/17	0	0.00	4	24.11	24.65	-4	4,804	-0.08%
2022/10/14	3	24.80	4	25.25	25.30	-1	4,938	-0.02%
2022/10/13	3	24.93	1	25.00	24.10	2	4,966	0.04%
2022/10/12	5.4	26.44	1	26.60	26.10	4.4	5,050	0.09%
2022/10/11	6.2	27.45	3	27.42	27.30	3.2	5,033	0.06%
2022/10/07	1	28.30	0	0.00	28.20	1	5,016	0.02%
2022/10/06	13	27.53	26	27.89	28.20	-13	5,012	-0.26%
2022/10/05	22	27.71	12.4	27.90	27.80	9.6	4,976	0.19%
2022/10/04	5	26.62	11.4	26.41	27.05	-6.4	4,909	-0.13%
2022/10/03	17	24.41	9	24.77	25.10	8	4,834	0.17%
2022/09/30	1.2	24.13	3	24.27	24.45	-1.8	4,871	-0.04%
2022/09/29	1	24.35	3	24.47	24.40	-2	4,901	-0.04%
2022/09/28	0.9	24.81	6	25.23	24.10	-5.1	4,936	-0.10%
2022/09/27	2	26.48	2	26.25	26.55	0	4,900	0.00%
2022/09/26	21.5	27.48	12	27.02	26.60	9.5	4,929	0.19%
2022/09/23	1	28.70	9	28.74	28.65	-8	4,933	-0.16%
2022/09/22	20	28.32	20.2	28.54	28.15	-0.2	4,893	0.00%
2022/09/21	17	28.44	12.2	28.52	28.30	4.8	4,823	0.10%
2022/09/20	4.1	27.70	3	27.60	27.40	1.1	4,735	0.02%
2022/09/19	7	27.76	5	27.68	27.40	2	4,889	0.04%
2022/09/16	29.6	28.75	15	28.68	29.00	14.6	4,918	0.30%
2022/09/15	17	28.13	9	28.18	28.40	8	4,890	0.16%
2022/09/14	7	26.53	19	26.91	27.15	-12	4,792	-0.25%
2022/09/13	5	26.90	0	0.00	26.70	5	4,781	0.10%
2022/09/12	4	27.30	3	27.40	27.05	1	4,898	0.02%
2022/09/08	6	26.53	13	26.68	26.45	-7	4,919	-0.14%
2022/09/07	7	26.57	4	26.36	26.90	3	4,965	0.06%
2022/09/06	11	27.01	4	27.13	27.15	7	4,974	0.14%
2022/09/05	5	26.50	1	26.60	26.10	4	4,966	0.08%
2022/09/02	7	26.41	10.2	26.80	26.20	-3.2	5,028	-0.06%
2022/09/01	5	27.46	0	0.00	27.35	5	5,040	0.10%
2022/08/31	9	28.31	11	27.75	28.25	-2	5,093	-0.04%
2022/08/30	3	28.33	0	0.00	28.40	3	5,074	0.06%
2022/08/29	7	28.44	0	0.00	28.30	7	5,086	0.14%
2022/08/26	3.7	30.51	0	0.00	30.40	3.7	5,111	0.07%
2022/08/25	0	0.00	1	30.60	30.45	-1	5,122	-0.02%
2022/08/24	2	30.48	1	30.30	30.25	1	5,203	0.02%
2022/08/23	3	30.70	0	0.00	30.50	3	5,313	0.06%
2022/08/22	3	30.73	2	31.10	30.70	1	5,367	0.02%
2022/08/19	4	31.91	1	32.10	31.85	3	5,425	0.06%
2022/08/18	16	32.38	9	32.20	32.35	7	5,535	0.13%
2022/08/17	1	31.95	98	31.87	31.90	-97	5,699	-1.70%
2022/08/16	24	31.67	102	31.18	31.15	-78	5,937	-1.31%	大賣/
2022/08/15	37	31.69	34	32.16	32.10	3	6,298	0.05%
2022/08/12	34.3	31.85	5	31.91	32.15	29.3	6,355	0.46%
2022/08/11	105	31.51	3	31.70	31.30	102	6,388	1.60%	大買/鉅額交易
2022/08/10	0	0.00	3	31.30	31.25	-3	6,427	-0.05%
2022/08/09	46	30.65	10	30.87	31.05	36	6,501	0.55%
2022/08/08	2	29.90	1	30.50	30.50	1	6,615	0.02%
2022/08/05	0	0.00	5	30.44	30.50	-5	6,694	-0.07%
2022/08/04	4	29.66	1	29.50	29.85	3	6,843	0.04%
2022/08/03	11	30.07	1	30.25	30.05	10	6,942	0.14%
2022/08/02	5	30.94	0	0.00	30.70	5	7,204	0.07%
2022/08/01	3	31.40	6	31.82	31.90	-3	7,446	-0.04%
2022/07/29	14	31.59	1	31.85	31.55	13	7,651	0.17%
2022/07/28	11	31.91	13	31.43	31.40	-2	7,832	-0.03%
2022/07/27	15	31.50	5	31.62	31.75	10	8,157	0.12%
2022/07/26	9	31.22	3	31.32	31.25	6	8,303	0.07%
2022/07/25	4	31.56	1	31.70	31.70	3	8,565	0.04%
2022/07/22	6	32.21	16	32.50	32.40	-10	8,659	-0.12%
2022/07/21	7	32.34	8	32.53	32.25	-1	8,824	-0.01%
2022/07/20	17	31.67	4	31.24	31.05	13	8,884	0.15%
2022/07/19	11	33.27	17	33.42	33.30	-6	9,059	-0.07%
2022/07/18	5	32.14	6	32.21	31.95	-1	9,250	-0.01%
2022/07/15	6	31.43	4	31.40	31.40	2	10,030	0.02%
2022/07/14	68	31.66	68	32.14	32.15	0	11,848	0.00%
2022/07/13	0	0.00	15.1	31.88	31.65	-15.1	12,520	-0.12%
2022/07/12	24.1	30.53	15	30.48	30.40	9.1	12,663	0.07%
2022/07/11	1	32.45	1	32.25	32.45	0	13,093	0.00%
2022/07/08	22	32.53	35	32.78	32.75	-13	13,146	-0.10%
2022/07/07	5	31.60	0	0.00	31.60	5	13,115	0.04%
2022/07/06	65	31.42	63	31.99	31.10	2	13,094	0.02%
2022/07/05	13	31.13	4	31.18	31.55	9	13,081	0.07%
2022/07/04	0	0.00	4	30.49	30.20	-4	13,091	-0.03%
2022/07/01	0	0.00	2	30.83	29.30	-2	13,082	-0.02%
2022/06/30	16.1	31.68	2	31.65	31.45	14.1	13,010	0.11%
2022/06/29	6	32.78	0	0.00	32.75	6	12,971	0.05%
2022/06/28	4	33.63	12	33.30	33.80	-8	12,960	-0.06%
2022/06/27	12	34.12	25	34.19	34.65	-13	12,946	-0.10%
2022/06/24	9	32.71	8	33.05	32.30	1	12,844	0.01%
2022/06/23	21	32.66	3	32.67	31.90	18	12,823	0.14%
2022/06/22	0.1	33.40	4	34.14	33.00	-3.9	12,847	-0.03%
2022/06/21	4	34.45	0	0.00	34.80	4	12,780	0.03%
2022/06/20	6	35.13	1.3	34.25	34.00	4.7	12,761	0.04%
2022/06/17	3	37.88	2	37.90	37.65	1	12,687	0.01%
2022/06/16	16.2	38.79	6	39.85	37.50	10.2	12,707	0.08%
2022/06/15	11	39.61	0	0.00	39.50	11	12,767	0.09%
2022/06/14	22	39.56	2	39.75	39.60	20	12,968	0.15%
2022/06/13	15	40.39	0	0.00	40.05	15	13,235	0.11%
2022/06/10	4	42.14	2	42.15	42.30	2	13,667	0.01%
2022/06/09	39	43.10	1	43.10	43.10	38	14,312	0.27%
2022/06/08	2	45.00	1	44.50	44.35	1	15,286	0.01%
2022/06/07	9	44.63	15	44.54	44.60	-6	16,911	-0.04%
2022/06/06	7	45.19	6	45.51	44.50	1	17,329	0.01%
2022/06/02	6	44.95	2	45.00	44.95	4	17,409	0.02%
2022/06/01	0	0.00	1	45.15	44.95	-1	17,605	-0.01%
2022/05/31	2	45.03	4.4	44.67	44.55	-2.4	17,930	-0.01%
2022/05/30	5	44.90	5	44.92	44.85	0	18,006	0.00%
2022/05/27	4	45.15	15	45.00	45.10	-11	18,173	-0.06%
2022/05/26	34	45.15	21	45.38	45.15	13	18,374	0.07%
2022/05/25	10	45.18	10	45.94	45.00	0	19,013	0.00%
2022/05/24	16	45.36	25	45.50	45.10	-9	19,477	-0.05%
2022/05/23	21	45.26	23	45.24	44.75	-2	19,728	-0.01%
2022/05/20	11	43.16	9	43.48	43.00	2	19,665	0.01%
2022/05/19	24	42.14	24	42.38	43.00	0	20,738	0.00%
2022/05/18	3	43.35	11	43.46	43.35	-8	21,265	-0.04%
2022/05/17	13	42.89	4	42.91	42.75	9	21,280	0.04%
2022/05/16	8.2	42.82	7	42.96	43.65	1.2	21,284	0.01%
2022/05/13	11	43.35	11	43.50	43.35	0	21,195	0.00%
2022/05/12	10	43.94	8	44.91	42.75	2	21,177	0.01%
2022/05/11	20.3	44.53	13	44.63	44.80	7.3	21,046	0.03%
2022/05/10	6	45.52	37	45.08	45.20	-31	21,060	-0.15%
2022/05/09	32	45.11	29	46.14	44.40	3	20,835	0.01%
2022/05/06	19	46.04	35.6	45.78	46.25	-16.6	20,764	-0.08%
2022/05/05	62	46.05	53	46.00	46.25	9	20,663	0.04%
2022/05/04	25	46.09	55	45.96	45.30	-30	20,480	-0.15%
2022/05/03	35	43.76	25	44.19	44.05	10	20,208	0.05%
2022/04/29	13	44.64	15	45.03	44.50	-2	20,137	-0.01%
2022/04/28	30	42.67	26	43.39	42.45	4	19,944	0.02%
2022/04/27	19.5	43.33	12	43.56	43.15	7.5	19,857	0.04%
2022/04/26	23	44.25	14	44.54	43.40	9	19,656	0.05%
2022/04/25	16.3	45.87	9	46.39	45.25	7.3	19,467	0.04%
2022/04/22	26	49.19	27.1	49.10	48.70	-1.1	19,228	-0.01%
2022/04/21	46	49.49	27.1	49.53	49.00	18.9	18,969	0.10%
2022/04/20	163	49.84	140	49.15	48.25	23	18,197	0.13%	大買/大賣/
2022/04/19	14	47.78	26	47.53	47.25	-12	16,420	-0.07%
2022/04/18	7	45.94	20	46.14	45.40	-13	15,772	-0.08%
2022/04/15	45	46.04	82	45.93	45.60	-37	15,688	-0.24%
2022/04/14	13	44.33	7	44.24	44.10	6	15,270	0.04%
2022/04/13	3	43.65	8	43.73	43.55	-5	15,274	-0.03%
2022/04/12	1	42.40	2	42.73	42.95	-1	15,396	-0.01%
2022/04/11	18	43.12	18	42.89	42.65	0	15,414	0.00%
2022/04/08	2	42.10	20	42.81	42.90	-18	15,461	-0.12%
2022/04/07	17	42.16	25	42.59	41.00	-8	15,455	-0.05%
2022/04/06	0	0.00	1	42.85	42.80	-1	15,481	-0.01%
2022/04/01	4	43.44	4	43.49	43.60	0	15,596	0.00%
2022/03/31	1	43.60	3	43.50	43.45	-2	15,620	-0.01%
2022/03/30	14	44.05	4	44.30	44.00	10	15,630	0.06%
2022/03/29	24	44.21	26	44.13	44.10	-2	15,639	-0.01%
2022/03/28	36	43.76	42	43.96	44.05	-6	15,700	-0.04%
2022/03/25	11	43.76	9	43.33	43.10	2	15,880	0.01%
2022/03/24	10	44.64	3	44.60	44.45	7	15,869	0.04%
2022/03/23	3	45.05	5	45.04	44.90	-2	16,004	-0.01%
2022/03/22	8	44.90	1	45.05	44.90	7	16,094	0.04%
2022/03/21	3	44.83	3.5	45.36	45.40	-0.5	16,239	0.00%
2022/03/18	16	44.86	19	44.96	45.00	-3	16,282	-0.02%
2022/03/17	25	45.82	26	45.02	45.80	-1	16,302	-0.01%
2022/03/16	61	45.34	122	44.88	44.45	-61	16,384	-0.37%	大賣/
2022/03/15	114	46.35	139	46.50	45.20	-25	16,604	-0.15%	大買/大賣/
2022/03/14	88	48.53	80	48.51	47.80	8	16,799	0.05%
2022/03/11	159	47.44	176	47.66	48.15	-17	16,313	-0.10%	大買/大賣/
2022/03/10	210	47.59	80.5	47.76	47.10	129.5	15,460	0.84%	大買/鉅額交易
2022/03/09	37	42.36	50	43.22	45.10	-13	14,030	-0.09%
2022/03/08	32	41.82	44	41.98	41.00	-12	14,081	-0.09%
2022/03/07	45	44.11	37	44.33	43.05	8	13,978	0.06%
2022/03/04	79	45.57	72.6	45.57	45.25	6.4	13,893	0.05%
2022/03/03	17	45.07	17	45.23	44.95	0	13,591	0.00%
2022/03/02	53	45.03	54	45.03	44.50	-1	13,513	-0.01%
2022/03/01	48	44.76	57	44.72	44.80	-9	13,411	-0.07%
2022/02/25	61	45.52	71.7	45.90	44.50	-10.7	13,260	-0.08%
2022/02/24	60	44.17	74	44.56	43.95	-14	12,558	-0.11%
2022/02/23	35.1	43.91	56	44.05	44.10	-20.9	11,928	-0.18%
2022/02/22	31	42.56	39.5	43.76	41.95	-8.5	11,487	-0.07%
2022/02/21	66.4	45.96	38	45.84	43.80	28.4	11,259	0.25%
2022/02/18	26	41.96	35	43.34	44.30	-9	10,238	-0.09%
2022/02/17	6	40.98	1	41.00	40.30	5	9,889	0.05%
2022/02/16	10	40.15	27	40.89	41.00	-17	9,903	-0.17%
2022/02/15	12	39.80	16	39.63	39.70	-4	9,942	-0.04%
2022/02/14	14	39.58	14	39.70	38.95	0	10,035	0.00%
2022/02/11	1	40.60	7	40.59	39.90	-6	10,082	-0.06%
2022/02/10	26	40.19	37	40.51	40.45	-11	10,322	-0.11%
2022/02/09	10	39.17	9	39.12	39.20	1	10,424	0.01%
2022/02/08	45.3	38.94	44	38.96	38.95	1.3	10,534	0.01%
2022/02/07	18	38.12	21	38.25	39.05	-3	10,725	-0.03%
2022/01/26	8	35.83	5	35.72	35.60	3	11,122	0.03%
2022/01/25	2	36.20	0	0.00	35.30	2	11,231	0.02%
2022/01/24	2	36.83	3	35.65	37.05	-1	11,282	-0.01%
2022/01/21	14.3	37.31	2	38.15	36.70	12.3	11,408	0.11%
2022/01/20	4	38.20	0	0.00	38.50	4	11,467	0.03%
2022/01/19	18	38.89	5	39.14	38.45	13	11,563	0.11%
2022/01/18	1	40.10	0	0.00	39.65	1	11,669	0.01%
2022/01/17	6.3	39.53	2	39.50	39.50	4.3	11,855	0.04%
2022/01/14	19	39.90	11	40.10	40.00	8	12,072	0.07%
2022/01/13	8	40.73	3	41.05	40.50	5	12,124	0.04%
2022/01/12	10	40.70	26	40.47	41.20	-16	12,267	-0.13%
2022/01/11	20	41.19	16	41.23	40.95	4	12,517	0.03%
2022/01/10	10.1	41.24	0	0.00	40.90	10.1	12,993	0.08%
2022/01/07	12	42.13	6.3	42.35	41.90	5.7	13,083	0.04%
2022/01/06	5	43.48	3	43.03	43.00	2	13,411	0.01%
2022/01/05	14	44.08	5	44.28	43.70	9	13,643	0.07%
2022/01/04	4	44.05	0	0.00	44.65	4	13,686	0.03%
2022/01/03	12	44.25	0	0.00	44.20	12	14,030	0.09%
2021/12/30	1	44.95	1	45.05	45.20	0	14,555	0.00%
2021/12/29	13	45.37	4	45.91	45.40	9	14,770	0.06%
2021/12/28	7	46.74	8	47.00	45.90	-1	15,060	-0.01%
2021/12/27	3	46.27	3	46.10	46.10	0	15,409	0.00%
2021/12/24	3	46.82	12	46.70	46.60	-9	15,659	-0.06%
2021/12/23	7	47.39	4	47.56	46.85	3	16,080	0.02%
2021/12/22	26	47.75	10	47.91	47.60	16	16,309	0.10%
2021/12/21	31	47.72	23	47.80	48.30	8	16,421	0.05%
2021/12/20	19	47.13	19	46.68	46.70	0	16,321	0.00%
2021/12/17	22	47.26	17	47.84	46.45	5	16,507	0.03%
2021/12/16	31	46.62	24	47.29	46.40	7	16,710	0.04%
2021/12/15	20	45.68	14	45.88	46.75	6	16,713	0.04%
2021/12/14	8	45.39	7	45.84	44.70	1	16,837	0.01%
2021/12/13	12	47.71	21	48.00	47.00	-9	17,025	-0.05%
2021/12/10	24	49.18	11	49.49	48.15	13	17,372	0.07%
2021/12/09	16	51.13	19	50.84	51.00	-3	17,736	-0.02%
2021/12/08	60	49.97	70	50.02	50.20	-10	17,981	-0.06%
2021/12/07	16	44.08	26	44.59	45.80	-10	17,768	-0.06%
2021/12/06	53	44.05	57	44.09	43.80	-4	18,102	-0.02%
2021/12/03	13	43.71	14	43.90	43.25	-1	18,761	-0.01%
2021/12/02	9	44.59	27	43.97	44.05	-18	19,708	-0.09%
2021/12/01	6	42.02	3	42.20	42.45	3	19,899	0.02%
2021/11/30	16	42.69	30	42.24	42.70	-14	20,658	-0.07%
2021/11/29	13	41.02	205	41.29	40.75	-192	21,644	-0.89%	大賣/鉅額交易
2021/11/26	50	41.89	34	41.80	41.20	16	22,686	0.07%
2021/11/25	11	43.82	3	43.85	42.85	8	23,768	0.03%
2021/11/24	7	43.29	8	43.61	43.60	-1	25,368	0.00%
2021/11/23	2	42.90	0	0.00	42.50	2	25,959	0.01%
2021/11/22	4	42.90	9	43.31	43.15	-5	27,384	-0.02%
2021/11/19	1	42.40	0	0.00	42.40	1	28,767	0.00%
2021/11/18	4	43.41	8	43.51	43.00	-4	30,998	-0.01%
2021/11/17	4	43.13	2	42.70	43.05	2	31,371	0.01%
2021/11/16	15	44.18	5	44.29	44.20	10	32,589	0.03%
2021/11/15	6	42.15	4	42.51	42.70	2	34,574	0.01%
2021/11/12	3	42.37	3	42.20	42.55	0	35,327	0.00%
2021/11/11	17	42.86	10	41.74	41.50	7	35,478	0.02%
2021/11/10	6	43.78	19	44.03	43.35	-13	35,594	-0.04%
2021/11/09	64	44.16	45	44.78	43.90	19	35,942	0.05%
2021/11/08	1	43.50	9	44.22	44.30	-8	35,955	-0.02%
2021/11/05	12	43.04	13	42.91	43.30	-1	36,121	0.00%
2021/11/04	50	42.96	45	43.65	42.90	5	36,514	0.01%
2021/11/03	21	43.36	16	43.95	43.45	5	37,824	0.01%
2021/11/02	25	41.76	33	41.60	41.10	-8	38,083	-0.02%
2021/11/01	4	41.26	9	41.60	41.10	-5	38,111	-0.01%
2021/10/29	45	40.44	53	40.76	40.80	-8	38,187	-0.02%
2021/10/28	15	40.44	11	41.15	40.20	4	38,417	0.01%
2021/10/27	20	40.77	1	41.30	40.65	19	38,808	0.05%
2021/10/26	25	41.81	3	41.87	42.00	22	39,488	0.06%
2021/10/25	26	41.29	52	42.07	42.00	-26	40,330	-0.06%
2021/10/22	23	41.50	3	41.53	41.10	20	40,941	0.05%
2021/10/21	50	43.41	81	43.56	43.30	-31	41,212	-0.08%
2021/10/20	61	43.39	68	44.20	43.20	-7	41,449	-0.02%
2021/10/19	34	44.66	15	44.58	44.10	19	41,844	0.05%
2021/10/18	35	44.08	38	44.17	45.65	-3	42,166	-0.01%
2021/10/15	9	44.13	12	44.01	44.30	-3	42,403	-0.01%
2021/10/14	30	44.05	30	44.35	44.20	0	42,793	0.00%
2021/10/13	19	45.79	16	44.82	43.50	3	42,883	0.01%
2021/10/12	7	45.85	3	45.92	45.90	4	44,043	0.01%
2021/10/08	13	48.42	2	48.95	48.70	11	44,735	0.02%
2021/10/07	22	48.64	51	48.53	48.50	-29	45,111	-0.06%
2021/10/06	52	46.31	33	45.08	45.00	19	45,156	0.04%
2021/10/05	16	47.25	18	47.80	47.85	-2	45,594	0.00%
2021/10/04	18	50.20	22	51.77	47.00	-4	46,100	-0.01%
2021/10/01	25	55.81	26	54.54	53.00	-1	47,629	0.00%
2021/09/30	19	57.25	17	56.39	58.40	2	49,158	0.00%
2021/09/29	12	57.18	6	55.63	54.70	6	48,845	0.01%
2021/09/28	44.1	55.55	47	56.24	55.50	-2.9	48,637	-0.01%
2021/09/27	7	58.09	10	58.24	58.20	-3	48,523	-0.01%
2021/09/24	41	59.09	70	59.13	58.60	-29	48,505	-0.06%
2021/09/23	27.1	59.42	19	58.64	58.10	8.1	48,309	0.02%
2021/09/22	9	56.77	13	57.04	57.70	-4	48,010	-0.01%
2021/09/17	66	57.64	64	57.81	58.00	2	47,987	0.00%
2021/09/16	31	58.41	16	57.79	57.30	15	47,791	0.03%
2021/09/15	24	59.34	21	58.82	59.20	3	47,790	0.01%
2021/09/14	75	60.13	77	62.78	59.10	-2	47,320	0.00%
2021/09/13	30	62.07	30	62.09	61.50	0	47,114	0.00%
2021/09/10	109	60.37	116	59.90	59.80	-7	46,563	-0.02%	大買/大賣/
2021/09/09	103	59.55	90	59.76	59.90	13	46,502	0.03%	大買/
2021/09/08	139	57.98	126.7	58.76	60.30	12.3	48,879	0.03%	大買/大賣/
2021/09/07	160	58.65	84.1	58.47	57.60	75.9	50,797	0.15%	大買/
2021/09/06	68	58.30	73	58.66	55.80	-5	52,497	-0.01%
2021/09/03	79	61.46	89.6	61.46	60.70	-10.6	54,167	-0.02%
2021/09/02	113	62.63	145	62.22	63.80	-32	54,218	-0.06%	大買/大賣/
2021/09/01	56	64.65	43	64.73	61.90	13	55,198	0.02%
2021/08/31	125	67.44	124	67.97	67.70	1	54,516	0.00%	大買/大賣/
2021/08/30	118	68.20	135	67.85	67.00	-17	53,818	-0.03%	大買/大賣/
2021/08/27	96	65.19	84	65.23	64.30	12	52,661	0.02%
2021/08/26	231	67.23	180	66.96	66.60	51	52,777	0.10%	大買/大賣/
2021/08/25	97	63.87	123.5	64.40	65.70	-26.5	52,918	-0.05%	大賣/
2021/08/24	140	63.77	148	63.90	63.80	-8	52,005	-0.02%	大買/大賣/
2021/08/23	3	58.00	19.7	59.97	60.50	-16.7	50,543	-0.03%
2021/08/20	83	54.25	91.3	54.00	55.00	-8.3	51,324	-0.02%
2021/08/19	313	55.00	190	54.59	51.70	123	51,051	0.24%	大買/大賣/鉅額交易
2021/08/18	105	49.25	127	49.78	52.40	-22	50,007	-0.04%	大買/大賣/
2021/08/17	20	49.33	20	49.55	47.70	0	50,557	0.00%
2021/08/16	104	49.07	112	48.84	48.50	-8	50,984	-0.02%	大買/大賣/
2021/08/13	146	50.69	136	50.56	49.50	10	51,529	0.02%	大買/大賣/
2021/08/12	150	49.69	154	49.84	50.30	-4	51,812	-0.01%	大買/大賣/
2021/08/11	151	49.42	151	49.34	49.10	0	52,430	0.00%	大買/大賣/
2021/08/10	127.1	51.34	126	52.18	50.40	1.1	52,970	0.00%	大買/大賣/
2021/08/09	291	54.16	252	54.21	52.10	39	52,740	0.07%	大買/大賣/
2021/08/06	13	51.05	23	53.95	54.10	-10	51,535	-0.02%
2021/08/05	28	49.77	25	49.70	49.20	3	51,190	0.01%
2021/08/04	68	51.34	84	51.34	50.90	-16	51,652	-0.03%
2021/08/03	118	51.70	115	51.96	51.20	3	53,098	0.01%	大買/大賣/
2021/08/02	177	50.24	178	49.91	51.00	-1	53,338	0.00%	大買/大賣/
2021/07/30	163	53.27	171	53.37	50.00	-8	54,107	-0.01%	大買/大賣/
2021/07/29	238	51.87	216	52.03	54.40	22	53,367	0.04%	大買/大賣/
2021/07/28	164	47.28	183	47.20	49.50	-19	52,449	-0.04%	大買/大賣/
2021/07/27	119	48.04	112	48.09	46.50	7	51,673	0.01%	大買/大賣/
2021/07/26	89	51.20	68.7	51.37	49.30	20.3	51,299	0.04%
2021/07/23	110	51.28	130	51.72	53.50	-20	50,976	-0.04%	大買/大賣/
2021/07/22	131	50.28	155	50.20	49.85	-24	50,458	-0.05%	大買/大賣/
2021/07/21	170	55.60	149	55.78	51.70	21	49,923	0.04%	大買/大賣/
2021/07/20	122	54.96	132	54.86	56.40	-10	49,293	-0.02%	大買/大賣/
2021/07/19	183	55.29	186	55.37	55.10	-3	48,920	-0.01%	大買/大賣/
2021/07/16	180	56.61	160	57.24	55.00	20	48,672	0.04%	大買/大賣/
2021/07/15	141	53.75	160	54.13	55.90	-19	47,599	-0.04%	大買/大賣/
2021/07/14	173	52.50	172	52.42	50.90	1	47,513	0.00%	大買/大賣/
2021/07/13	204	57.73	223.2	56.84	54.40	-19.2	46,883	-0.04%	大買/大賣/
2021/07/12	178	63.28	176.5	63.24	60.40	1.5	47,094	0.00%	大買/大賣/
2021/07/09	160	66.95	134	66.67	62.70	26	46,827	0.06%	大買/大賣/
2021/07/08	209	71.65	173.1	70.64	68.30	35.9	47,679	0.08%	大買/大賣/
2021/07/07	26	71.79	49.5	74.76	71.10	-23.5	46,134	-0.05%
2021/07/06	0	0.00	11	67.73	69.30	-11	44,771	-0.02%
2021/07/05	0	0.00	6	62.75	63.00	-6	45,005	-0.01%
2021/07/02	1	71.00	2	70.00	67.50	-1	45,037	0.00%
2021/07/01	0	0.00	7	68.87	69.00	-7	45,081	-0.02%
2021/06/30	0	0.00	64	61.16	63.90	-64	45,006	-0.14%
2021/06/29	9	60.09	1	59.50	59.00	8	44,970	0.02%
2021/06/28	1	64.20	6.7	64.56	62.20	-5.7	44,934	-0.01%
2021/06/25	1	58.00	7	60.50	59.40	-6	44,861	-0.01%
2021/06/24	6	61.90	13	59.33	60.90	-7	44,838	-0.02%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	57.8	68.53	84.4	68.36	68.90	-26.6	44,606	-0.06%
2021/06/21	51	63.17	9.9	63.62	63.80	41.1	44,233	0.09%
2021/06/18	64	56.43	31.4	54.68	58.00	32.6	45,082	0.07%
2021/06/17	183.5	51.51	170.8	51.73	52.80	12.7	45,290	0.03%	大買/大賣/
2021/06/16	282	46.82	256.4	47.25	48.05	25.6	42,907	0.06%	大買/大賣/
2021/06/15	230	41.92	207	42.71	43.70	23	40,585	0.06%	大買/大賣/
2021/06/11	213	38.47	346	38.47	39.75	-133	37,979	-0.35%	大買/大賣/鉅額交易
2021/06/10	147	35.61	157	36.45	36.15	-10	36,106	-0.03%	大買/大賣/
2021/06/09	125	37.92	93.7	37.91	36.60	31.3	35,605	0.09%	大買/
2021/06/08	1	36.45	23.1	36.35	36.90	-22.1	33,536	-0.07%
2021/06/07	111.1	33.67	98	34.51	33.55	13.1	33,183	0.04%	大買/
2021/06/04	211	36.92	172	37.36	35.45	39	32,705	0.12%	大買/大賣/
2021/06/03	204	38.63	195	38.88	38.30	9	32,180	0.03%	大買/大賣/
2021/06/02	252	38.56	210	38.41	37.70	42	31,370	0.13%	大買/大賣/
2021/06/01	79	35.86	101	35.93	36.60	-22	29,844	-0.07%	大賣/
2021/05/31	50	36.95	44.3	37.10	35.20	5.7	29,322	0.02%
2021/05/28	253.3	36.71	263.9	36.35	36.25	-10.6	28,468	-0.04%	大買/大賣/
2021/05/27	63.1	36.10	66.8	36.11	35.55	-3.7	27,260	-0.01%
2021/05/26	58	33.88	72	33.84	34.70	-14	26,202	-0.05%
2021/05/25	95.3	33.54	63	33.34	33.00	32.3	25,070	0.13%
2021/05/24	19	31.78	52.4	33.17	33.25	-33.4	23,739	-0.14%
2021/05/21	28	28.96	62	29.36	30.25	-34	23,232	-0.15%
2021/05/20	20	28.16	52	28.74	27.50	-32	22,566	-0.14%
2021/05/19	80	28.38	92	28.00	27.90	-12	22,070	-0.05%
2021/05/18	39	26.61	19	26.85	26.95	20	21,209	0.09%
2021/05/17	21	25.25	33	25.24	25.20	-12	20,287	-0.06%
2021/05/14	138	29.55	106	29.80	27.95	32	19,953	0.16%	大買/大賣/
2021/05/13	59	31.30	35	31.17	31.05	24	19,467	0.12%
2021/05/12	36	35.90	36	36.64	34.45	0	19,082	0.00%
2021/05/11	109	37.58	80	38.25	38.25	29	18,559	0.16%	大買/
2021/05/10	83	34.43	62.5	34.94	35.55	20.5	16,953	0.12%
2021/05/07	76	30.49	55.1	30.95	32.35	20.9	16,299	0.13%
2021/05/06	0	0.00	1	29.45	29.45	-1	15,030	-0.01%
2021/05/05	12	26.40	0	0.00	28.15	12	14,974	0.08%
2021/05/03	2	29.90	2	30.35	29.00	0	14,944	0.00%
2021/04/29	14	28.80	23	27.61	29.00	-9	14,880	-0.06%
2021/04/28	10	28.20	1	28.00	28.30	9	14,931	0.06%
2021/04/27	1	28.95	7	29.00	28.85	-6	14,965	-0.04%
2021/04/26	16	28.33	2	28.13	28.85	14	14,986	0.09%
2021/04/23	5	27.24	3	27.30	27.00	2	14,973	0.01%
2021/04/22	2	32.25	30.1	33.14	30.00	-28.1	15,665	-0.18%
2021/04/21	9	33.08	23.6	33.23	33.30	-14.6	15,530	-0.09%
2021/04/20	41	29.65	65	30.01	30.30	-24	15,294	-0.16%
2021/04/19	17	26.98	20.2	26.90	27.55	-3.2	14,488	-0.02%
2021/04/16	54	24.50	76.7	23.80	25.05	-22.7	14,367	-0.16%
2021/04/15	39	23.03	57	22.89	22.80	-18	13,506	-0.13%
2021/04/14	91	22.07	61	22.53	23.00	30	13,125	0.23%
2021/04/13	11	20.77	10	20.54	21.65	1	11,426	0.01%
2021/04/12	53	19.86	39	19.71	19.70	14	10,992	0.13%
2021/04/09	18	19.03	11	19.51	18.80	7	10,562	0.07%
2021/04/08	5	19.65	5	19.60	19.65	0	10,215	0.00%
2021/04/07	1	19.35	79	18.38	19.35	-78	10,214	-0.76%
2021/04/06	0	0.00	2	18.00	18.10	-2	10,228	-0.02%
2021/04/01	5	18.04	5.2	17.85	18.00	-0.2	10,401	0.00%
2021/03/31	7	18.07	4	18.06	18.00	3	10,538	0.03%
2021/03/30	4	17.64	5	17.70	17.65	-1	10,717	-0.01%
2021/03/29	7.5	18.77	17	18.27	18.20	-9.5	11,215	-0.09%
2021/03/26	15	17.40	6	17.35	17.75	9	11,431	0.08%
2021/03/25	8	16.56	7	16.72	16.45	1	11,419	0.01%
2021/03/24	13	16.40	3.2	17.08	17.15	9.8	11,581	0.08%
2021/03/23	143	18.68	86	18.33	17.55	57	11,514	0.50%	大買/
2021/03/22	20	18.60	53.1	18.50	18.75	-33.1	10,458	-0.32%
2021/03/19	42	16.37	25	16.63	17.05	17	9,986	0.17%
2021/03/18	55	14.77	59	15.15	15.50	-4	9,503	-0.04%
2021/03/17	17	13.64	54	13.84	14.10	-37	9,043	-0.41%
2021/03/16	15	13.52	60.1	13.60	13.85	-45.1	8,790	-0.51%
2021/03/15	20	12.50	42	12.60	12.75	-22	8,337	-0.26%
2021/03/12	0	0.00	3	11.67	11.60	-3	8,069	-0.04%
2021/03/11	2	11.75	16	12.03	11.75	-14	8,026	-0.17%
2021/03/10	1	11.80	2	11.80	11.70	-1	7,905	-0.01%
2021/03/09	3	11.88	1	11.55	11.80	2	7,881	0.03%
2021/03/08	7	11.99	0	0.00	11.65	7	7,835	0.09%
2021/03/05	11	11.86	1	11.55	11.45	10	7,790	0.13%
2021/03/03	1	11.50	1	11.30	11.45	0	7,697	0.00%
2021/03/02	8	11.69	1	11.65	11.30	7	7,715	0.09%
2021/02/26	1	11.35	0	0.00	11.70	1	7,669	0.01%
2021/02/24	8	11.56	5	12.10	11.65	3	7,539	0.04%
2021/02/23	0	0.00	10	12.30	11.90	-10	7,470	-0.13%
2021/02/22	39	12.05	70	11.91	12.10	-31	7,259	-0.43%
2021/02/19	29	11.56	7	11.68	11.50	22	7,117	0.31%
2021/02/18	0	0.00	21	11.35	11.35	-21	6,852	-0.31%
2021/02/17	30	10.14	1	10.05	10.35	29	6,787	0.43%
2021/02/05	12	10.00	3	10.00	9.90	9	6,741	0.13%
2021/02/04	3	9.96	16	10.08	9.94	-13	6,759	-0.19%
2021/02/03	6	10.13	34.3	10.05	9.98	-28.3	6,780	-0.42%
2021/02/02	14	10.35	4	10.48	10.35	10	7,029	0.14%
2021/02/01	0	0.00	6	9.90	9.91	-6	6,936	-0.09%
2021/01/29	6	9.87	0	0.00	9.81	6	6,910	0.09%
2021/01/28	10	10.20	1	10.25	10.25	9	7,253	0.12%
2021/01/27	0	0.00	1	10.15	9.96	-1	7,213	-0.01%
2021/01/26	38	10.19	28	10.43	10.15	10	7,288	0.14%
2021/01/25	13	10.78	7	10.76	10.75	6	7,238	0.08%
2021/01/22	2	10.15	0	0.00	10.25	2	7,138	0.03%
2021/01/21	8	10.00	3	9.77	9.72	5	7,113	0.07%
2021/01/20	1	10.00	0	0.00	9.56	1	7,016	0.01%
2021/01/19	7	10.89	0	0.00	10.45	7	6,930	0.10%
2021/01/18	57	10.63	53	11.10	11.00	4	6,890	0.06%
2021/01/15	122	12.15	41	12.58	11.20	81	6,737	1.20%	大買/
2021/01/14	4	11.90	45	11.73	12.35	-41	5,819	-0.70%
2021/01/13	21	11.83	0	0.00	11.25	21	5,699	0.37%
2021/01/11	1	12.85	0	0.00	12.85	1	5,484	0.02%
2021/01/08	20	12.05	0	0.00	12.40	20	5,448	0.37%
2021/01/07	0	0.00	13	11.55	11.40	-13	5,419	-0.24%
2020/12/31	2	12.55	0	0.00	13.00	2	5,289	0.04%
2020/12/30	2	12.70	12	12.42	12.70	-10	5,236	-0.19%
2020/12/29	0	0.00	54	14.35	13.20	-54	5,090	-1.06%
2020/12/28	58	14.29	6.7	14.12	14.50	51.3	4,900	1.05%
2020/12/25	24	13.13	25.6	12.90	13.20	-1.6	4,643	-0.03%
2020/12/24	72	12.33	28	12.31	12.40	44	4,435	0.99%
2020/12/23	29	10.79	46.7	10.96	11.95	-17.7	4,179	-0.42%
2020/12/22	45	10.95	18.6	10.95	10.90	26.4	3,646	0.72%
2020/12/21	4	9.98	0	0.00	9.98	4	3,314	0.12%
2020/12/18	2	8.76	9	9.08	9.08	-7	3,239	-0.22%
2020/12/17	14	8.23	11	8.16	8.26	3	3,017	0.10%
2020/12/16	0.2	8.27	43	8.10	8.48	-42.8	2,959	-1.45%
2020/12/15	56	8.45	20	8.60	8.03	36	2,864	1.26%
2020/12/14	0	0.00	0	7.89	7.94	0	2,668	0.00%
2020/12/08	0	0.00	10	7.75	7.79	-10	2,572	-0.39%
2020/12/07	0	0.00	2	7.33	7.40	-2	2,475	-0.08%
2020/12/04	0	0.00	10	7.42	7.37	-10	2,501	-0.40%
2020/12/01	1	7.50	1	7.53	7.53	0	2,731	0.00%
2020/11/30	20	7.69	0.1	7.72	7.63	19.9	2,732	0.73%
2020/11/25	0	0.00	0.4	7.25	7.32	-0.4	2,833	-0.01%
2020/11/13	0	0.00	1	7.04	7.09	-1	2,800	-0.04%
2020/11/12	0.1	7.20	0	0.00	7.08	0.1	2,794	0.00%
2020/11/10	7	7.76	16	7.88	7.20	-9	2,747	-0.33%
2020/11/09	0	0.00	10	7.45	7.29	-10	2,431	-0.41%
2020/11/06	15	7.19	15	7.22	7.18	0	2,383	0.00%
2020/11/05	10	7.35	20	7.20	7.19	-10	2,383	-0.42%
2020/10/29	0.4	7.11	0	0.00	7.16	0.4	1,871	0.02%
2020/10/22	0	0.00	5	6.80	6.78	-5	1,661	-0.30%
2020/10/12	0	0.00	30	6.62	6.60	-30	1,669	-1.80%
2020/09/30	1	6.76	1	6.70	6.73	0	1,617	0.00%
2020/09/29	5	6.73	0	0.00	6.75	5	1,639	0.30%
2020/09/25	20	6.80	0	0.00	6.66	20	1,684	1.19%
2020/09/24	1	6.65	0	0.00	6.57	1	1,825	0.05%
2020/09/22	10	6.90	0	0.00	6.92	10	1,827	0.55%
2020/09/15	0	0.00	1	7.07	7.14	-1	1,822	-0.05%
2020/09/11	0	0.00	5	7.65	7.23	-5	1,823	-0.27%
2020/09/10	10	7.70	4	8.13	7.68	6	1,828	0.33%
2020/09/09	92	7.88	92	7.80	7.92	0	1,807	0.00%
2020/09/08	1	7.93	6	7.93	7.85	-5	1,773	-0.28%
2020/09/07	20	7.45	23	7.59	7.63	-3	1,641	-0.18%
2020/09/04	0	0.00	1	7.00	6.94	-1	1,562	-0.06%
2020/09/03	0	0.00	20	7.17	7.08	-20	1,587	-1.26%
2020/09/02	66	7.11	36	7.27	7.11	30	1,693	1.77%
2020/09/01	67	7.36	0	0.00	7.30	67	1,740	3.85%
2020/08/19	0	0.00	0.7	6.26	6.26	-0.7	1,522	-0.05%
2020/08/12	0	0.00	1	6.17	6.17	-1	1,474	-0.07%
2020/07/28	0	0.00	2	5.76	5.80	-2	1,477	-0.14%
2020/07/27	0	0.00	2	5.98	5.98	-2	1,489	-0.13%
2020/07/21	1	6.50	1	6.49	6.47	0	1,502	0.00%
2020/07/20	2	6.40	0	0.00	6.43	2	1,496	0.13%
2020/07/08	0	0.00	2	6.79	6.76	-2	1,498	-0.13%
2020/07/06	14	7.04	19	7.04	7.09	-5	1,472	-0.34%
2020/07/03	12	7.07	5	6.90	6.90	7	1,429	0.49%
2020/06/17	6	6.54	0	0.00	6.53	6	1,107	0.54%
2020/06/16	0	0.00	10	6.32	6.31	-10	1,060	-0.94%
2020/06/11	0	0.00	4	6.17	6.13	-4	1,049	-0.38%
2020/06/10	27	6.44	27	6.69	6.40	0	1,019	0.00%
2020/06/09	1	6.88	0	0.00	6.55	1	984	0.10%
2020/06/08	6	6.10	0	0.00	6.34	6	853	0.70%
2020/05/26	0	0.00	7	5.08	5.03	-7	669	-1.05%
2020/05/22	0	0.00	1	5.06	5.04	-1	652	-0.15%
2020/05/20	1	5.03	0	0.00	5.00	1	633	0.16%
2020/05/08	0	0.00	5	5.53	5.55	-5	554	-0.90%
2020/05/06	0	0.00	5	5.66	5.68	-5	547	-0.91%
2020/04/29	10	5.64	0	0.00	5.70	10	541	1.85%
2020/03/20	0	0.00	0.3	4.59	4.66	-0.3	360	-0.08%
2020/03/19	0	0.00	3	4.64	4.63	-3	349	-0.86%
2020/03/10	0	0.00	1	6.50	6.59	-1	269	-0.37%
2020/02/20	10	6.99	0	0.00	6.99	10	236	4.22%
2019/12/03	0	0.00	2	8.45	8.45	-2	146	-1.37%
2019/11/22	0	0.00	0.2	8.20	8.25	-0.2	158	-0.10%
2019/11/08	0	0.00	6.6	8.45	8.50	-6.6	164	-4.00%
2019/11/05	0	0.00	10	8.58	8.62	-10	159	-6.28%
2019/10/31	5	8.58	0	0.00	8.61	5	164	3.04%
2019/10/18	0	0.00	0.1	8.74	8.75	-0.1	207	-0.04%
2019/10/09	0	0.00	6.9	8.62	8.65	-6.9	245	-2.82%
2019/10/07	0	0.00	2	8.61	8.61	-2	246	-0.81%
2019/09/04	0.3	8.95	0	0.00	9.00	0.3	282	0.10%
2019/08/29	2	9.00	0	0.00	9.02	2	277	0.72%
2019/08/16	0	0.00	2.1	8.61	8.69	-2.1	295	-0.70%
2019/07/30	0	0.00	1	9.28	9.34	-1	326	-0.31%
2019/07/24	1	9.53	0	0.00	9.46	1	328	0.30%
2019/07/19	0	0.00	3	9.45	9.30	-3	301	-1.00%
2019/07/16	0	0.00	1.3	8.78	8.83	-1.3	264	-0.50%
2019/06/25	0	0.00	1	8.59	8.59	-1	296	-0.34%
2019/06/21	1	8.61	0	0.00	8.62	1	299	0.33%
2019/06/20	0	0.00	2	8.47	8.49	-2	304	-0.66%
2019/06/19	0	0.00	0.1	8.43	8.49	-0.1	303	-0.03%
2019/05/30	0	0.00	5	8.57	8.53	-5	352	-1.42%
2019/05/28	0	0.00	5	8.50	8.50	-5	334	-1.50%
2019/05/24	0	0.00	8	8.42	8.40	-8	349	-2.29%
2019/05/20	0	0.00	0.8	8.28	8.31	-0.8	375	-0.21%
2019/05/16	2	8.93	0	0.00	8.99	2	364	0.55%
2019/05/15	0	0.00	1	9.20	9.14	-1	358	-0.28%
2019/05/13	1	9.30	0	0.00	9.35	1	366	0.27%
2019/05/03	0	0.00	1	9.52	9.70	-1	379	-0.26%
2019/04/30	1	9.42	0	0.00	9.42	1	378	0.26%
2019/04/23	0	0.00	5	9.42	9.49	-5	399	-1.25%
2019/04/15	0	9.63	0	0.00	9.72	0	404	0.00%
2019/04/10	0	0.00	0	9.70	9.75	0	430	-0.01%
2019/04/08	2	9.69	0	0.00	9.74	2	441	0.45%
2019/03/29	0	0.00	19	9.98	9.97	-19	469	-4.05%
2019/03/28	0	0.00	17	10.10	10.05	-17	468	-3.63%
2019/03/22	0	0.00	0.3	10.50	10.55	-0.3	465	-0.06%
2019/03/21	0	0.00	6	10.70	10.65	-6	474	-1.26%
2019/03/20	0	0.00	6	10.65	10.65	-6	476	-1.26%
2019/03/13	0	0.00	2	10.70	10.70	-2	536	-0.37%
2019/03/07	0	0.00	0.7	10.40	10.45	-0.7	535	-0.12%
2019/03/04	1	10.50	0	0.00	10.45	1	560	0.18%
2019/02/27	0	0.00	5.3	10.35	10.40	-5.3	556	-0.95%
2019/02/26	0	0.00	1	10.45	10.45	-1	554	-0.18%
2019/02/25	0.1	10.40	0	0.00	10.40	0.1	566	0.01%
2019/02/14	1	7.17	0	0.00	7.21	1	556	0.18%
2019/02/12	1	7.15	0	0.00	7.15	1	546	0.18%
2019/02/11	1	7.20	0	0.00	7.16	1	542	0.18%
2019/01/22	1	7.45	0	0.00	7.42	1	518	0.19%
2019/01/10	0	0.00	2	7.45	7.41	-2	706	-0.28%
2018/12/22	0	0.00	10	7.50	7.59	-10	775	-1.29%
2018/12/19	1	7.71	0	0.00	7.58	1	761	0.13%
2018/12/14	0	0.00	10	7.40	7.42	-10	702	-1.42%
2018/12/06	4	7.34	0	0.00	7.36	4	682	0.59%
2018/12/04	26	7.64	0	0.00	7.62	26	678	3.83%
2018/11/30	0	0.00	20	7.52	7.48	-20	668	-2.99%
2018/11/29	0	0.00	20	7.55	7.50	-20	665	-3.00%
2018/11/28	40	7.54	0	0.00	7.66	40	660	6.05%
2018/11/20	0	0.00	1	7.20	7.19	-1	623	-0.16%
2018/11/14	1	7.30	0	0.00	7.30	1	700	0.14%
2018/11/07	0	0.00	4	7.33	7.34	-4	711	-0.56%
2018/10/23	10	7.90	0	0.00	7.86	10	843	1.18%
2018/10/22	0	0.00	2	8.30	8.18	-2	823	-0.24%
2018/10/19	7	8.28	0	0.00	8.24	7	814	0.86%
2018/10/18	1	8.06	0	0.00	8.42	1	760	0.13%
2018/10/16	0	0.00	3	8.10	7.93	-3	726	-0.41%
2018/10/03	0	0.00	5	7.99	7.95	-5	667	-0.75%
2018/09/12	0	0.00	1	7.76	7.82	-1	864	-0.12%
2018/08/29	10	8.10	3	8.20	8.18	7	889	0.79%
2018/08/28	25	8.04	0	0.00	8.05	25	899	2.78%
2018/08/23	32	8.22	0	0.00	8.21	32	917	3.49%
2018/08/20	20	7.67	0	0.00	7.72	20	854	2.34%
2018/08/16	0	0.00	1	7.45	7.49	-1	834	-0.12%
2018/08/13	2	7.50	10	7.42	7.42	-8	864	-0.93%
2018/08/09	4	7.94	0	0.00	7.80	4	853	0.47%
2018/08/07	2	8.16	24	8.11	8.00	-22	820	-2.68%
2018/07/27	0	0.00	1	7.56	7.55	-1	835	-0.12%
2018/07/24	1	7.56	0	0.00	7.58	1	823	0.12%
2018/07/20	10	7.30	0	0.00	7.30	10	790	1.26%
2018/07/02	0	0.00	2	7.44	7.39	-2	824	-0.24%
2018/06/26	0	0.00	3	7.46	7.46	-3	874	-0.34%
2018/06/22	6	7.65	6	7.62	7.48	0	918	0.00%
2018/06/05	3	7.44	0	0.00	7.64	3	1,233	0.24%
2018/06/01	0	0.00	2.1	7.45	7.45	-2.1	1,192	-0.18%
2018/05/16	1	7.55	0	0.00	7.59	1	1,101	0.09%
2018/05/14	6	7.53	0	0.00	7.60	6	1,118	0.54%
2018/05/08	10	7.82	0	0.00	7.81	10	1,087	0.92%
2018/05/07	0	0.00	8.1	8.04	8.03	-8.1	1,079	-0.75%
2018/05/04	8	7.88	3	7.82	7.83	5	1,047	0.48%
2018/05/03	1	7.42	0	0.00	7.47	1	1,007	0.10%
2018/04/25	0	0.00	10	7.28	7.34	-10	1,012	-0.99%
2018/04/18	0	0.00	8	7.39	7.44	-8	1,011	-0.79%
2018/04/12	2	7.68	0	0.00	7.57	2	1,024	0.20%
2018/04/11	0	0.00	1	7.45	7.49	-1	1,018	-0.10%
2018/04/10	0	0.00	1	7.30	7.39	-1	1,012	-0.10%
2018/04/09	0	0.00	5	7.20	7.30	-5	1,024	-0.49%
2018/03/28	0	0.00	0.5	7.28	7.34	-0.5	1,045	-0.05%
2018/03/26	0	0.00	0	7.35	7.40	0	987	0.00%
2018/03/23	10	7.34	27	7.14	7.17	-17	677	-2.51%
2018/03/22	1	7.89	0	0.00	7.89	1	515	0.19%
2018/03/06	0	0.00	3	8.78	8.77	-3	549	-0.55%
2018/01/19	0	0.00	1	9.27	9.27	-1	524	-0.19%
2018/01/17	4	9.22	8	9.38	9.36	-4	520	-0.77%
2018/01/16	4	9.24	0	0.00	9.25	4	528	0.76%
2018/01/11	1	9.34	0	0.00	9.34	1	525	0.19%
2018/01/09	0	0.00	0.1	9.40	9.40	-0.1	516	-0.02%
2018/01/08	0	0.00	1	9.50	9.53	-1	510	-0.20%
2018/01/05	41	9.35	0	0.00	9.39	41	495	8.28%
2018/01/03	0	0.00	13	9.34	9.31	-13	477	-2.72%
2018/01/02	13	9.59	0	0.00	9.54	13	454	2.86%