四維航 (5608)-臺銀證券券商分點個股進出

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
18.55
漲跌
▲0.15
漲幅
+0.82%
成交量
7,313張
產業
上市航運類股
720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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/19	2	19.05	4	18.88	18.55	-2	1,982	-0.10%
2024/04/17	1	18.45	0	0.00	18.45	1	1,895	0.05%
2024/04/16	15	18.97	3	18.52	18.40	12	1,925	0.62%
2024/04/15	6	19.30	5.8	19.58	19.30	0.2	1,958	0.01%
2024/04/12	5	19.25	2	19.35	19.45	3	1,975	0.15%
2024/04/11	12.5	18.64	0	0.00	18.65	12.5	1,996	0.63%
2024/04/08	5	18.25	5	18.40	18.45	0	2,280	0.00%
2024/04/03	0	18.55	1	18.40	18.35	-1	2,287	-0.04%
2024/04/02	1	18.50	7	18.59	18.45	-6	2,310	-0.26%
2024/04/01	1	18.50	5	18.60	18.60	-4	2,362	-0.17%
2024/03/26	3	18.65	0	0.00	18.55	3	2,817	0.11%
2024/03/25	1	18.95	22	18.96	19.05	-21	2,837	-0.74%
2024/03/22	3	18.93	1	19.00	19.05	2	2,906	0.07%
2024/03/21	2	19.03	0	0.00	19.05	2	3,085	0.06%
2024/03/20	2	19.20	0	0.00	19.05	2	3,121	0.06%
2024/03/19	0	0.00	3	19.60	19.45	-3	3,173	-0.09%
2024/03/18	5	19.10	10	19.20	19.20	-5	3,222	-0.16%
2024/03/15	9	18.96	8	19.44	19.65	1	3,269	0.03%
2024/03/14	3	19.42	0	0.00	19.35	3	3,293	0.09%
2024/03/13	1	19.60	0	0.00	19.40	1	3,451	0.03%
2024/03/12	0	0.00	13	19.96	19.85	-13	3,653	-0.36%
2024/03/11	13	19.88	1	19.95	19.85	12	3,991	0.30%
2024/03/08	15	19.48	15	19.42	19.45	0	5,408	0.00%
2024/03/07	4	19.71	3	19.60	19.50	1	5,923	0.02%
2024/03/05	11	20.18	12	19.95	20.10	-1	6,441	-0.02%
2024/03/04	8	19.87	13	19.88	19.80	-5	7,003	-0.07%
2024/03/01	7	19.80	21	19.84	20.00	-14	7,171	-0.20%
2024/02/29	2.7	20.04	6	19.98	20.10	-3.3	7,190	-0.05%
2024/02/27	1	19.45	1	19.45	19.30	0	7,128	0.00%
2024/02/26	1	19.80	0	0.00	19.80	1	7,127	0.01%
2024/02/23	4	19.76	6	19.71	19.65	-2	7,108	-0.03%
2024/02/22	0	0.00	33	20.26	20.10	-33	7,088	-0.47%
2024/02/21	3	20.20	5	20.14	20.05	-2	7,042	-0.03%
2024/02/20	0	0.00	2	19.65	19.70	-2	6,968	-0.03%
2024/02/16	0	0.00	1	19.35	19.20	-1	6,943	-0.01%
2024/02/15	5	18.83	4.5	18.91	19.05	0.5	6,941	0.01%
2024/02/05	6	18.83	6	18.86	18.85	0	6,951	0.00%
2024/02/02	5	19.04	0	0.00	19.05	5	6,947	0.07%
2024/02/01	6	19.55	6	19.60	19.55	0	6,923	0.00%
2024/01/31	3	19.20	3	19.40	19.40	0	6,913	0.00%
2024/01/25	2	19.55	1	19.55	19.40	1	6,925	0.01%
2024/01/23	0.5	19.65	0	0.00	19.60	0.5	6,912	0.01%
2024/01/19	6	19.28	0	0.00	19.25	6	6,894	0.09%
2024/01/18	1	19.35	2	19.40	19.35	-1	6,893	-0.01%
2024/01/17	2	19.18	0	0.00	19.10	2	6,882	0.03%
2024/01/15	0	0.00	0	20.10	20.00	0	6,851	0.00%
2024/01/12	31	20.08	0	0.00	20.00	31	6,861	0.45%
2024/01/11	0.5	19.80	0	0.00	19.90	0.5	6,897	0.01%
2024/01/10	3	19.75	0	0.00	19.80	3	6,925	0.04%
2024/01/09	1	20.25	0	0.00	20.30	1	6,893	0.01%
2024/01/08	2	21.30	2	21.20	21.30	0	6,839	0.00%
2024/01/05	5.5	21.55	4	21.66	21.70	1.5	6,793	0.02%
2024/01/04	11	21.64	4	21.66	21.55	7	6,685	0.10%
2024/01/02	5	21.08	4	20.75	20.75	1	6,532	0.02%
2023/12/29	1	20.60	3.2	20.70	20.55	-2.2	6,453	-0.03%
2023/12/28	15	20.64	4	20.63	20.55	11	6,461	0.17%
2023/12/27	17	20.99	5	20.98	20.90	12	6,449	0.19%
2023/12/26	2.2	21.00	3	20.97	20.95	-0.8	6,427	-0.01%
2023/12/25	8	20.67	3	20.45	20.40	5	6,355	0.08%
2023/12/22	9	21.89	1	21.85	21.90	8	6,274	0.13%
2023/12/21	2.1	21.87	5.7	22.17	22.10	-3.6	6,181	-0.06%
2023/12/20	4.2	21.41	1	21.45	21.45	3.2	6,018	0.05%
2023/12/19	7	21.64	17.1	21.61	21.40	-10.1	5,989	-0.17%
2023/12/18	11	21.54	3	21.70	21.70	8	5,966	0.13%
2023/12/15	0.7	21.21	0	0.00	21.25	0.7	5,984	0.01%
2023/12/14	10.9	21.28	8	21.10	21.10	2.9	6,033	0.05%
2023/12/13	12	21.84	4	21.71	21.65	8	6,061	0.13%
2023/12/12	11.1	21.89	3.1	21.65	21.65	8	6,318	0.13%
2023/12/11	38	22.14	4	21.96	22.00	34	6,362	0.53%
2023/12/08	57	22.28	38	22.40	22.15	19	6,290	0.30%
2023/12/07	20.1	22.77	4	22.50	22.50	16.1	6,127	0.26%
2023/12/06	56.5	23.32	55	23.62	23.55	1.5	5,917	0.03%
2023/12/05	165.3	24.27	39.1	24.13	24.00	126.3	5,593	2.26%	大買/鉅額交易
2023/12/04	13.1	21.91	37.2	22.93	23.35	-24.1	4,171	-0.58%
2023/12/01	25	21.03	34.3	21.16	21.25	-9.3	3,637	-0.26%
2023/11/30	1	20.30	71	20.59	19.95	-70	3,249	-2.15%
2023/11/29	118.2	19.77	13	19.71	19.80	105.2	3,115	3.38%	大買/鉅額交易
2023/11/28	0	0.00	6	19.95	20.20	-6	2,523	-0.24%
2023/11/27	11	18.42	0	0.00	18.40	11	2,339	0.47%
2023/11/24	0	0.00	1	18.10	18.05	-1	2,319	-0.04%
2023/11/21	0	0.00	1.2	17.90	17.95	-1.2	2,395	-0.05%
2023/11/17	0	0.00	1	18.10	18.00	-1	2,569	-0.04%
2023/11/15	0	0.00	0.4	17.65	17.65	-0.4	3,188	-0.01%
2023/11/14	0	0.00	1	17.55	17.45	-1	3,318	-0.03%
2023/11/13	0.1	17.55	1	17.35	17.30	-0.9	3,343	-0.03%
2023/11/10	2	17.63	2	17.70	17.60	0	3,337	0.00%
2023/11/08	1	17.90	0	0.00	17.85	1	3,395	0.03%
2023/11/06	1	18.15	0	0.00	18.20	1	3,529	0.03%
2023/10/31	0	0.00	1	17.75	17.70	-1	3,556	-0.03%
2023/10/27	1	18.05	0	0.00	18.10	1	3,587	0.03%
2023/10/26	0	0.00	10	18.10	18.05	-10	3,629	-0.28%
2023/10/25	2	18.30	0	0.00	18.25	2	3,725	0.05%
2023/10/23	1	18.20	0	0.00	18.25	1	3,799	0.03%
2023/10/20	1	18.25	0	0.00	18.60	1	3,806	0.03%
2023/10/19	0	0.00	0	18.85	18.80	0	3,831	0.00%
2023/10/18	8	18.53	0	0.00	18.55	8	3,807	0.21%
2023/10/17	0	0.00	0.1	18.60	18.55	-0.1	3,792	0.00%
2023/10/16	0	0.00	3	18.65	18.70	-3	3,798	-0.08%
2023/10/13	1	18.95	0	0.00	18.95	1	3,845	0.03%
2023/10/12	1.3	19.13	0	0.00	19.15	1.3	3,876	0.03%
2023/10/11	3	19.22	1	19.45	19.10	2	3,896	0.05%
2023/10/06	2	19.45	5	19.61	19.60	-3	3,913	-0.08%
2023/10/05	1	19.15	1	19.20	19.20	0	3,906	0.00%
2023/10/04	2.5	18.90	1	19.10	19.15	1.5	3,898	0.04%
2023/10/02	2	19.10	0	0.00	19.15	2	3,882	0.05%
2023/09/28	2.9	19.76	0	0.00	19.70	2.9	3,856	0.08%
2023/09/27	4	19.81	5	19.97	19.65	-1	3,860	-0.03%
2023/09/26	2	19.68	1	19.75	19.55	1	3,842	0.03%
2023/09/22	0.5	19.90	1	19.80	19.90	-0.5	3,917	-0.01%
2023/09/21	7	20.21	5	20.20	20.00	2	3,909	0.05%
2023/09/20	18.6	20.93	4	21.14	20.45	14.6	3,869	0.38%
2023/09/19	7	20.84	8	20.80	20.65	-1	3,679	-0.03%
2023/09/18	10	20.55	3	20.65	20.55	7	3,597	0.19%
2023/09/15	14	20.63	14.2	20.77	20.55	-0.2	3,512	0.00%
2023/09/14	2	19.58	8	19.58	19.75	-6	3,182	-0.19%
2023/09/12	1	18.85	0	0.00	18.90	1	3,116	0.03%
2023/09/08	1	19.20	4	19.31	19.05	-3	3,176	-0.09%
2023/09/07	3	19.00	0	0.00	18.90	3	3,159	0.09%
2023/09/04	7	19.31	5	19.50	19.35	2	3,185	0.06%
2023/09/01	2	19.05	1	19.05	19.05	1	3,170	0.03%
2023/08/31	3	19.15	0	0.00	19.15	3	3,179	0.09%
2023/08/29	5	19.45	5	19.55	19.65	0	3,199	0.00%
2023/08/28	6	19.24	0	0.00	19.15	6	3,217	0.19%
2023/08/23	12.1	20.51	12	20.23	20.25	0.1	3,126	0.00%
2023/08/22	1	20.45	5	20.46	20.45	-4	3,054	-0.13%
2023/08/21	6.2	20.50	28	21.02	20.10	-21.8	2,924	-0.75%
2023/08/18	20	19.85	41.2	20.04	20.40	-21.2	2,443	-0.87%
2023/08/17	0.1	18.50	10.1	18.51	18.55	-10.1	2,310	-0.44%
2023/08/16	0	0.00	1	18.05	18.00	-1	2,295	-0.04%
2023/08/15	6	17.85	3	18.12	18.15	3	2,295	0.13%
2023/08/14	2	17.73	0.5	17.60	17.55	1.5	2,277	0.07%
2023/08/11	9.1	18.10	27	18.14	18.10	-18	2,244	-0.80%
2023/08/10	2	18.70	0	0.00	18.70	2	2,124	0.09%
2023/08/09	0	0.00	1.1	18.90	18.85	-1.1	2,121	-0.05%
2023/08/08	5.1	19.04	7	19.05	19.00	-2	2,113	-0.09%
2023/08/07	2	19.20	0	0.00	19.25	2	2,122	0.09%
2023/08/02	3	19.48	3.2	19.53	19.40	-0.2	2,161	-0.01%
2023/08/01	2	19.75	0	0.00	19.75	2	2,201	0.09%
2023/07/31	1	19.80	0.3	19.85	19.55	0.7	2,185	0.03%
2023/07/28	2.4	20.16	1	20.25	20.00	1.4	2,149	0.06%
2023/07/27	2	19.73	0.3	19.65	19.70	1.8	2,062	0.08%
2023/07/26	1.1	19.34	0	0.00	19.10	1.1	2,021	0.05%
2023/07/25	5	18.88	0	0.00	18.90	5	2,016	0.25%
2023/07/24	29	19.09	6	19.00	19.00	23	2,014	1.14%
2023/07/21	2	19.80	1	19.85	19.80	1	1,997	0.05%
2023/07/20	1	20.10	4	20.10	20.15	-3	1,999	-0.15%
2023/07/19	2	20.40	0	0.00	20.10	2	1,989	0.10%
2023/07/18	27	20.47	5	20.75	20.40	22	2,023	1.09%
2023/07/17	12	22.55	5	22.57	22.45	7	1,979	0.35%
2023/07/14	4	22.28	0	0.00	22.30	4	1,989	0.20%
2023/07/13	6	21.76	0	22.15	21.70	6	2,005	0.30%
2023/07/12	16	22.48	7	22.36	22.30	9	2,005	0.45%
2023/07/10	5	22.80	2	22.70	22.75	3	2,026	0.15%
2023/07/04	0	0.00	0	23.60	23.55	0	2,185	0.00%
2023/07/03	6	23.55	7.1	23.44	23.50	-1.1	2,209	-0.05%
2023/06/29	4	22.53	0	0.00	22.55	4	2,179	0.18%
2023/06/28	12	22.69	1	22.70	22.60	11	2,201	0.50%
2023/06/21	2	23.15	0	0.00	23.10	2	2,359	0.08%
2023/06/19	1	23.30	0	0.00	23.35	1	2,520	0.04%
2023/06/16	1	23.80	1	23.80	23.75	0	2,554	0.00%
2023/06/15	3	23.68	3	23.55	23.65	0	2,577	0.00%
2023/06/14	0	0.00	6	23.78	23.65	-6	2,633	-0.23%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/12	1	23.20	0	0.00	23.15	1	3,031	0.03%
2023/06/09	4	23.60	2	23.40	23.35	2	3,148	0.06%
2023/06/08	1	23.70	0	0.00	23.55	1	3,264	0.03%
2023/06/06	1	23.15	0.1	23.25	23.15	0.9	3,690	0.02%
2023/06/05	1	23.05	0	0.00	23.00	1	3,938	0.03%
2023/06/02	2	22.85	2	22.78	22.85	0	4,096	0.00%
2023/06/01	7	22.46	0	0.00	22.50	7	4,484	0.16%
2023/05/31	1	22.95	0	0.00	22.90	1	5,086	0.02%
2023/05/30	1.1	23.09	2	22.95	22.90	-0.9	5,964	-0.02%
2023/05/29	0	0.00	5	23.20	23.10	-5	6,939	-0.07%
2023/05/26	6	23.04	1	23.05	23.00	5	8,096	0.06%
2023/05/25	2	23.55	0	0.00	23.50	2	8,546	0.02%
2023/05/24	0	0.00	0.4	23.85	23.85	-0.4	8,656	-0.01%
2023/05/23	3	24.05	0	0.00	23.85	3	8,694	0.03%
2023/05/22	2	23.95	0	0.00	23.95	2	8,707	0.02%
2023/05/19	1.3	23.51	0	0.00	23.50	1.3	8,705	0.02%
2023/05/18	0	0.00	5	23.70	23.65	-5	8,712	-0.06%
2023/05/16	0	0.00	1	23.85	23.75	-1	8,744	-0.01%
2023/05/15	0	0.00	1	23.55	23.75	-1	8,803	-0.01%
2023/05/12	1.1	23.46	4	23.50	23.75	-2.9	8,843	-0.03%
2023/05/11	2.7	23.61	7	23.65	23.65	-4.3	8,862	-0.05%
2023/05/10	0	0.00	2	23.93	24.10	-2	8,858	-0.02%
2023/05/09	21	23.35	1	23.35	23.30	20	8,828	0.23%
2023/05/08	3	23.55	8	23.64	23.40	-5	8,844	-0.06%
2023/05/05	1.2	24.36	0	0.00	24.40	1.2	8,932	0.01%
2023/05/04	1	24.50	0	0.00	24.35	1	8,990	0.01%
2023/05/03	2	24.35	0	0.00	24.30	2	9,031	0.02%
2023/05/02	0.1	24.80	0	0.00	24.65	0.1	9,054	0.00%
2023/04/28	0	0.00	0.3	25.20	25.10	-0.3	9,074	0.00%
2023/04/26	13.1	24.14	5	24.34	24.40	8.1	9,140	0.09%
2023/04/25	10	24.65	0.2	25.02	24.55	9.8	9,128	0.11%
2023/04/24	0	0.00	8	25.28	25.25	-8	9,120	-0.09%
2023/04/21	10	25.50	0	0.00	25.50	10	9,128	0.11%
2023/04/20	3	26.45	1	26.50	26.30	2	9,116	0.02%
2023/04/19	4	26.39	1	26.40	26.35	3	9,142	0.03%
2023/04/18	5	27.25	2	27.00	26.75	3	9,138	0.03%
2023/04/17	0.5	27.20	3.6	27.19	27.30	-3.1	9,142	-0.03%
2023/04/14	5.5	27.00	5	27.05	27.10	0.5	9,195	0.01%
2023/04/13	3	26.98	0	0.00	26.85	3	9,191	0.03%
2023/04/12	9	26.88	1	26.95	26.95	8	9,219	0.09%
2023/04/11	0	0.00	3	27.08	27.05	-3	9,229	-0.03%
2023/04/10	4	27.10	6	27.38	27.10	-2	9,280	-0.02%
2023/04/07	6.5	27.06	3	27.03	27.25	3.5	9,327	0.04%
2023/04/06	5	26.87	1.3	26.76	26.60	3.7	9,454	0.04%
2023/03/31	3	26.28	0.4	26.48	26.30	2.6	9,552	0.03%
2023/03/30	0.2	26.35	0	0.00	26.30	0.2	10,377	0.00%
2023/03/29	1.3	26.34	0	0.00	26.30	1.3	10,589	0.01%
2023/03/28	0	0.00	2	26.98	26.45	-2	10,780	-0.02%
2023/03/27	6	26.83	4	26.98	27.05	2	10,957	0.02%
2023/03/24	2.1	26.48	3	26.48	26.40	-0.9	11,421	-0.01%
2023/03/23	13.1	26.50	0	0.00	26.20	13.1	11,589	0.11%
2023/03/22	4.3	27.19	8	27.43	27.10	-3.7	11,652	-0.03%
2023/03/21	6	27.23	10	27.35	27.35	-4	11,700	-0.03%
2023/03/20	2	27.20	1	27.50	27.10	1	11,728	0.01%
2023/03/17	18	27.44	1	27.50	27.45	17	11,858	0.14%
2023/03/16	13	27.67	11	27.76	27.20	2	11,863	0.02%
2023/03/15	10	28.25	0	0.00	28.10	10	11,814	0.08%
2023/03/14	10	28.27	15	28.98	28.55	-5	11,682	-0.04%
2023/03/13	9.6	28.73	4	28.70	28.85	5.6	11,698	0.05%
2023/03/10	13	28.93	4.1	28.76	28.65	8.9	11,695	0.08%
2023/03/09	11.1	29.53	2	29.55	29.45	9.1	11,772	0.08%
2023/03/08	10	29.47	4	29.20	29.20	6	11,774	0.05%
2023/03/07	18	30.26	4.1	30.20	30.15	14	11,672	0.12%
2023/03/06	19	30.57	74	30.40	30.50	-55	11,831	-0.46%
2023/03/03	8	30.19	30.7	30.56	30.80	-22.7	11,762	-0.19%
2023/03/02	21	29.75	30.2	29.73	29.70	-9.2	11,512	-0.08%
2023/03/01	85	28.71	37.2	28.42	28.40	47.8	10,692	0.45%
2023/02/24	52	27.53	86	27.86	28.60	-34	9,782	-0.35%
2023/02/23	37	25.71	43.4	25.94	26.10	-6.4	8,677	-0.07%
2023/02/22	4	24.53	21	24.67	24.60	-17	8,298	-0.20%
2023/02/21	9	24.18	3	24.17	24.35	6	8,256	0.07%
2023/02/20	2	23.90	0	0.00	23.95	2	8,417	0.02%
2023/02/17	2.2	23.82	0	0.00	23.70	2.2	8,808	0.03%
2023/02/16	4	23.90	0.5	23.75	23.80	3.5	9,135	0.04%
2023/02/15	0.3	23.60	2.8	23.53	23.60	-2.5	9,238	-0.03%
2023/02/14	5	23.64	0	0.00	23.55	5	9,274	0.05%
2023/02/13	12	23.48	8.8	23.31	23.35	3.2	9,331	0.03%
2023/02/06	0	0.00	1	24.80	24.85	-1	9,893	-0.01%
2023/02/03	9	25.46	4	25.55	25.25	5	9,994	0.05%
2023/02/02	1	25.25	0	0.00	25.20	1	9,867	0.01%
2023/02/01	0	0.00	1	25.05	25.05	-1	9,828	-0.01%
2023/01/31	1	24.90	1	24.95	24.95	0	9,801	0.00%
2023/01/17	1	24.55	5	24.65	24.65	-4	9,777	-0.04%
2023/01/16	0	0.00	2	24.10	24.05	-2	9,731	-0.02%
2023/01/12	1	24.30	0	0.00	24.05	1	9,746	0.01%
2023/01/11	0	0.00	1	24.30	24.20	-1	9,747	-0.01%
2023/01/10	1.1	24.31	0	0.00	24.20	1.1	9,755	0.01%
2023/01/09	1	24.35	0	0.00	24.35	1	9,774	0.01%
2023/01/06	4	24.15	0	0.00	24.20	4	9,808	0.04%
2023/01/05	2	24.40	3	24.48	24.30	-1	9,838	-0.01%
2023/01/04	4.1	24.56	2	24.45	24.35	2.1	9,848	0.02%
2022/12/30	0.2	25.08	1	25.45	25.10	-0.8	9,835	-0.01%
2022/12/29	3	25.03	0	0.00	25.05	3	9,871	0.03%
2022/12/28	2	25.53	3	25.25	25.05	-1	9,954	-0.01%
2022/12/27	3.5	25.63	7	25.70	25.45	-3.5	9,993	-0.03%
2022/12/26	16	25.63	22	25.52	25.60	-6	9,946	-0.06%
2022/12/23	3	26.33	2	26.15	26.45	1	9,782	0.01%
2022/12/22	77	27.14	49.5	27.72	26.65	27.5	9,662	0.28%
2022/12/21	16.3	26.28	4	26.28	26.25	12.3	8,896	0.14%
2022/12/20	1.2	25.83	52	26.35	25.45	-50.8	8,722	-0.58%
2022/12/19	90	25.79	40	25.37	25.35	50	8,595	0.58%
2022/12/16	83	26.32	194	26.40	26.25	-111	8,458	-1.31%	大賣/鉅額交易
2022/12/15	12	25.80	8	25.57	25.65	4	8,039	0.05%
2022/12/14	39	24.88	4	24.50	24.70	35	8,006	0.44%
2022/12/13	4	25.93	18	25.77	25.60	-14	7,850	-0.18%
2022/12/12	1	25.50	4	25.60	25.45	-3	7,823	-0.04%
2022/12/09	4	25.65	65	25.86	26.00	-61	7,872	-0.77%
2022/12/08	14	24.94	0	0.00	25.05	14	7,941	0.18%
2022/12/07	11	25.52	0	0.00	25.10	11	7,959	0.14%
2022/12/06	3	25.37	3	25.57	25.15	0	7,863	0.00%
2022/12/05	10.9	25.76	1	25.60	25.60	9.9	7,800	0.13%
2022/12/02	6	25.96	13	25.87	25.80	-7	7,704	-0.09%
2022/12/01	15.3	26.19	35	26.03	26.15	-19.7	7,618	-0.26%
2022/11/30	3.2	25.14	0	0.00	25.10	3.2	7,320	0.04%
2022/11/29	5	25.18	18.1	25.11	25.25	-13.1	7,262	-0.18%
2022/11/28	78	25.02	10.5	24.98	24.80	67.5	7,178	0.94%
2022/11/25	19.5	24.94	42	24.94	24.80	-22.5	6,882	-0.33%
2022/11/24	61	24.07	66.4	23.97	23.95	-5.4	6,605	-0.08%
2022/11/23	2	23.35	0	23.60	23.65	2	6,241	0.03%
2022/11/22	11	23.30	1	23.15	23.15	10	6,260	0.16%
2022/11/21	1	23.60	5.1	23.85	23.55	-4.1	6,216	-0.07%
2022/11/18	3	24.50	3	24.83	24.20	0	6,163	0.00%
2022/11/17	9	25.21	1.2	25.19	25.00	7.8	6,069	0.13%
2022/11/16	12.1	25.15	1.3	25.19	24.95	10.8	6,012	0.18%
2022/11/15	12.2	24.86	21	25.13	24.95	-8.8	5,867	-0.15%
2022/11/14	9	23.85	36.1	24.14	24.50	-27.1	5,499	-0.49%
2022/11/11	2.1	23.01	2	23.60	22.90	0.1	5,274	0.00%
2022/11/10	2	23.50	0	0.00	23.00	2	5,219	0.04%
2022/11/09	1	23.25	24	23.34	23.35	-23	5,225	-0.44%
2022/11/08	35	23.90	17	23.54	23.20	18	5,211	0.35%
2022/11/07	19	22.83	30.8	23.07	23.50	-11.8	5,072	-0.23%
2022/11/04	12	22.16	2	22.20	22.10	10	4,849	0.21%
2022/11/03	6.1	21.61	2	21.63	21.60	4.1	4,732	0.09%
2022/11/02	3.1	22.27	83	22.39	22.00	-79.9	4,731	-1.69%
2022/11/01	35	22.03	0	0.00	22.00	35	4,681	0.75%
2022/10/31	23	23.03	10	23.25	22.95	13	4,593	0.28%
2022/10/28	0.1	23.90	0	0.00	23.45	0.1	4,610	0.00%
2022/10/26	1.1	24.00	0	0.00	23.90	1.1	4,657	0.02%
2022/10/25	1	24.95	1	25.05	24.35	0	4,668	0.00%
2022/10/24	0.1	24.90	4	24.90	24.80	-3.9	4,708	-0.08%
2022/10/21	0	0.00	1	24.45	23.90	-1	4,699	-0.02%
2022/10/20	1	24.40	22	24.35	24.40	-21	4,703	-0.45%
2022/10/19	11	24.92	0	0.00	24.85	11	4,701	0.23%
2022/10/18	1	24.85	5	24.79	24.75	-4	4,725	-0.08%
2022/10/17	10	23.95	1	23.55	24.65	9	4,804	0.19%
2022/10/14	3	25.30	0	0.00	25.30	3	4,938	0.06%
2022/10/13	2.1	24.87	4	24.73	24.10	-1.9	4,966	-0.04%
2022/10/12	18	26.45	36	26.14	26.10	-18	5,050	-0.36%
2022/10/11	4	27.24	4	27.66	27.30	0	5,033	0.00%
2022/10/07	10	28.27	1	28.20	28.20	9	5,016	0.18%
2022/10/06	5	27.69	13	28.00	28.20	-8	5,012	-0.16%
2022/10/05	13.2	27.72	3	27.80	27.80	10.2	4,976	0.20%
2022/10/04	3	26.72	11	26.68	27.05	-8	4,909	-0.16%
2022/10/03	0	0.00	2	25.05	25.10	-2	4,834	-0.04%
2022/09/30	1	24.45	0	0.00	24.45	1	4,871	0.02%
2022/09/29	3	24.62	1	24.60	24.40	2	4,901	0.04%
2022/09/28	53	25.03	3	24.65	24.10	50	4,936	1.01%
2022/09/27	2	26.43	2	26.60	26.55	0	4,900	0.00%
2022/09/26	52	27.11	0	0.00	26.60	52	4,929	1.05%
2022/09/22	29	28.50	26	28.08	28.15	3	4,893	0.06%
2022/09/21	3	28.32	43	28.47	28.30	-40	4,823	-0.83%
2022/09/19	33	27.66	2	27.55	27.40	31	4,889	0.63%
2022/09/16	4	28.05	13	28.63	29.00	-9	4,918	-0.18%
2022/09/15	21	28.20	10.1	28.36	28.40	11	4,890	0.22%
2022/09/14	1	27.25	0.9	27.05	27.15	0.1	4,792	0.00%
2022/09/13	1	26.80	1	26.75	26.70	0	4,781	0.00%
2022/09/12	2	26.98	4.1	27.66	27.05	-2.1	4,898	-0.04%
2022/09/08	1	26.60	4.7	26.47	26.45	-3.7	4,919	-0.08%
2022/09/07	3	26.48	6	26.64	26.90	-3	4,965	-0.06%
2022/09/06	8	26.95	55.2	27.20	27.15	-47.2	4,974	-0.95%
2022/09/05	4	26.34	2	26.25	26.10	2	4,966	0.04%
2022/09/02	54	26.64	1.3	26.37	26.20	52.7	5,028	1.05%
2022/08/31	3.1	27.76	0	0.00	28.25	3.1	5,093	0.06%
2022/08/29	10	29.00	5	28.50	28.30	5	5,086	0.10%
2022/08/26	2	30.55	1	30.55	30.40	1	5,111	0.02%
2022/08/24	1	30.25	3	30.50	30.25	-2	5,203	-0.04%
2022/08/23	0	0.00	8	30.50	30.50	-8	5,313	-0.15%
2022/08/22	1.5	31.03	0	0.00	30.70	1.5	5,367	0.03%
2022/08/19	2	32.15	1	31.95	31.85	1	5,425	0.02%
2022/08/18	12	32.29	10	32.55	32.35	2	5,535	0.04%
2022/08/16	5	31.52	8	31.38	31.15	-3	5,937	-0.05%
2022/08/15	6	31.75	0	0.00	32.10	6	6,298	0.10%
2022/08/12	1	32.15	2	31.85	32.15	-1	6,355	-0.02%
2022/08/11	5	31.34	7	31.33	31.30	-2	6,388	-0.03%
2022/08/10	2	31.15	0	0.00	31.25	2	6,427	0.03%
2022/08/08	5	30.02	0	0.00	30.50	5	6,615	0.08%
2022/08/04	5	29.39	7	29.94	29.85	-2	6,843	-0.03%
2022/08/02	0	0.00	2	30.88	30.70	-2	7,204	-0.03%
2022/07/28	1	31.50	0	0.00	31.40	1	7,832	0.01%
2022/07/27	2	31.60	2	31.45	31.75	0	8,157	0.00%
2022/07/26	0	0.00	2	31.30	31.25	-2	8,303	-0.02%
2022/07/25	2	31.40	1	31.40	31.70	1	8,565	0.01%
2022/07/22	9	32.60	13	32.35	32.40	-4	8,659	-0.05%
2022/07/21	5	32.32	3	32.25	32.25	2	8,824	0.02%
2022/07/20	2	31.68	2	31.05	31.05	0	8,884	0.00%
2022/07/19	13.1	33.32	15	33.45	33.30	-2	9,059	-0.02%
2022/07/18	2	32.10	1	31.85	31.95	1	9,250	0.01%
2022/07/14	1	31.85	2	32.03	32.15	-1	11,848	-0.01%
2022/07/13	5	31.71	2	32.00	31.65	3	12,520	0.02%
2022/07/12	1	30.65	3	30.78	30.40	-2	12,663	-0.02%
2022/07/11	1	32.45	1	32.45	32.45	0	13,093	0.00%
2022/07/08	3	32.80	1	32.75	32.75	2	13,146	0.02%
2022/07/07	4	31.16	4	31.60	31.60	0	13,115	0.00%
2022/07/06	4.1	31.36	4	31.43	31.10	0.1	13,094	0.00%
2022/07/05	0	0.00	2	31.35	31.55	-2	13,081	-0.02%
2022/07/04	2	30.18	5	30.34	30.20	-3	13,091	-0.02%
2022/07/01	2	31.15	10	30.40	29.30	-8	13,082	-0.06%
2022/06/30	9	31.54	2	31.98	31.45	7	13,010	0.05%
2022/06/29	5	32.79	6	32.60	32.75	-1	12,971	-0.01%
2022/06/28	4.5	33.60	3	33.59	33.80	1.5	12,960	0.01%
2022/06/27	7	34.53	3	33.95	34.65	4	12,946	0.03%
2022/06/24	5	32.62	2	33.13	32.30	3	12,844	0.02%
2022/06/23	6	32.15	6	32.14	31.90	0	12,823	0.00%
2022/06/22	7	33.17	7	33.59	33.00	0	12,847	0.00%
2022/06/21	3	34.50	3	34.72	34.80	0	12,780	0.00%
2022/06/20	2	36.20	8	35.56	34.00	-6	12,761	-0.05%
2022/06/17	2	37.53	2	37.58	37.65	0	12,687	0.00%
2022/06/16	6	38.41	11	37.92	37.50	-5	12,707	-0.04%
2022/06/14	8	39.28	28	39.19	39.60	-20	12,968	-0.15%
2022/06/13	17	40.47	0	0.00	40.05	17	13,235	0.13%
2022/06/10	28	42.20	15	42.27	42.30	13	13,667	0.10%
2022/06/09	33	43.37	18	43.64	43.10	15	14,312	0.10%
2022/06/08	9	44.64	7	44.58	44.35	2	15,286	0.01%
2022/06/07	5	44.50	0	0.00	44.60	5	16,911	0.03%
2022/06/06	25	45.01	7	45.50	44.50	18	17,329	0.10%
2022/06/02	3	44.92	8	45.10	44.95	-5	17,409	-0.03%
2022/06/01	7	45.10	11	45.13	44.95	-4	17,605	-0.02%
2022/05/31	28	44.74	14	44.88	44.55	14	17,930	0.08%
2022/05/30	14	45.03	12	44.93	44.85	2	18,006	0.01%
2022/05/27	6.4	45.19	5	45.20	45.10	1.4	18,173	0.01%
2022/05/26	8	45.22	9	45.26	45.15	-1	18,374	-0.01%
2022/05/25	11	45.11	6	45.28	45.00	5	19,013	0.03%
2022/05/24	24	45.50	24	45.33	45.10	0	19,477	0.00%
2022/05/23	13	45.14	36	44.63	44.75	-23	19,728	-0.12%
2022/05/20	20	43.36	20	43.80	43.00	0	19,665	0.00%
2022/05/19	11	42.03	31	42.83	43.00	-20	20,738	-0.10%
2022/05/18	7	43.32	15	43.45	43.35	-8	21,265	-0.04%
2022/05/17	21	42.90	6	42.98	42.75	15	21,280	0.07%
2022/05/16	27	42.78	21.3	43.35	43.65	5.7	21,284	0.03%
2022/05/13	4	43.55	11	43.66	43.35	-7	21,195	-0.03%
2022/05/12	25	43.53	28	44.54	42.75	-3	21,177	-0.01%
2022/05/11	26	44.61	17	44.56	44.80	9	21,046	0.04%
2022/05/10	16	45.41	18	45.32	45.20	-2	21,060	-0.01%
2022/05/09	26	45.79	17.3	45.39	44.40	8.7	20,835	0.04%
2022/05/06	28.3	46.21	9	46.28	46.25	19.3	20,764	0.09%
2022/05/05	13	46.10	17	46.17	46.25	-4	20,663	-0.02%
2022/05/04	10	45.91	15	45.77	45.30	-5	20,480	-0.02%
2022/05/03	33	43.97	10	44.30	44.05	23	20,208	0.11%
2022/04/29	13	44.75	19	44.55	44.50	-6	20,137	-0.03%
2022/04/28	6	42.98	2	43.27	42.45	4	19,944	0.02%
2022/04/27	28	43.38	24	43.45	43.15	4	19,857	0.02%
2022/04/26	35	44.63	19	44.21	43.40	16	19,656	0.08%
2022/04/25	29	45.53	11	45.46	45.25	18	19,467	0.09%
2022/04/22	24	49.08	17	48.76	48.70	7	19,228	0.04%
2022/04/21	52	49.71	42	49.61	49.00	10	18,969	0.05%
2022/04/20	64	49.62	72.5	50.23	48.25	-8.5	18,197	-0.05%
2022/04/19	26	47.40	89.7	47.90	47.25	-63.7	16,420	-0.39%
2022/04/18	17	46.14	19	45.95	45.40	-2	15,772	-0.01%
2022/04/15	18.2	45.59	26	45.50	45.60	-7.8	15,688	-0.05%
2022/04/14	6	44.23	7	44.33	44.10	-1	15,270	-0.01%
2022/04/13	3	43.60	19	43.74	43.55	-16	15,274	-0.10%
2022/04/12	5	41.95	16	42.29	42.95	-11	15,396	-0.07%
2022/04/11	18	43.01	17	43.22	42.65	1	15,414	0.01%
2022/04/08	5.4	42.89	2	42.95	42.90	3.3	15,461	0.02%
2022/04/07	16	41.94	1	41.00	41.00	15	15,455	0.10%
2022/04/06	8	42.88	7	42.91	42.80	1	15,481	0.01%
2022/04/01	1	43.60	1	43.55	43.60	0	15,596	0.00%
2022/03/31	7	43.49	0	0.00	43.45	7	15,620	0.04%
2022/03/30	0	0.00	3	43.95	44.00	-3	15,630	-0.02%
2022/03/29	9	44.15	3	44.07	44.10	6	15,639	0.04%
2022/03/28	4	43.48	13	43.58	44.05	-9	15,700	-0.06%
2022/03/25	21	43.27	1	43.40	43.10	20	15,880	0.13%
2022/03/24	10	44.62	7	44.67	44.45	3	15,869	0.02%
2022/03/23	2	44.93	2	45.20	44.90	0	16,004	0.00%
2022/03/22	8	44.99	8	45.28	44.90	0	16,094	0.00%
2022/03/21	9	45.22	7	44.81	45.40	2	16,239	0.01%
2022/03/18	22	45.15	16	44.84	45.00	6	16,282	0.04%
2022/03/17	5	45.10	13	45.75	45.80	-8	16,302	-0.05%
2022/03/16	32.1	45.40	22	44.98	44.45	10.1	16,384	0.06%
2022/03/15	44	46.21	11	46.88	45.20	33	16,604	0.20%
2022/03/14	34	48.51	25	48.43	47.80	9	16,799	0.05%
2022/03/11	95	47.51	105	47.67	48.15	-10	16,313	-0.06%	大賣/
2022/03/10	152	47.05	126.1	47.39	47.10	25.9	15,460	0.17%	大買/大賣/
2022/03/09	10	44.50	21	44.61	45.10	-11	14,030	-0.08%
2022/03/08	10	42.20	4	41.99	41.00	6	14,081	0.04%
2022/03/07	11	44.14	77.3	43.66	43.05	-66.3	13,978	-0.47%
2022/03/04	65	45.28	63.1	45.12	45.25	1.9	13,893	0.01%
2022/03/03	36	44.90	29	45.24	44.95	7	13,591	0.05%
2022/03/02	15	44.77	6	45.21	44.50	9	13,513	0.07%
2022/03/01	11	44.50	7	44.70	44.80	4	13,411	0.03%
2022/02/25	39	45.68	47	45.29	44.50	-8	13,260	-0.06%
2022/02/24	58	44.87	95	44.68	43.95	-37	12,558	-0.29%
2022/02/23	76	44.17	21	43.94	44.10	55	11,928	0.46%
2022/02/22	58	42.49	43	41.98	41.95	15	11,487	0.13%
2022/02/21	117	46.15	58	46.38	43.80	59	11,259	0.52%	大買/
2022/02/18	4.3	41.67	56	43.37	44.30	-51.7	10,238	-0.51%
2022/02/17	0	0.00	4	40.45	40.30	-4	9,889	-0.04%
2022/02/16	3	41.05	13	41.13	41.00	-10	9,903	-0.10%
2022/02/15	5	39.72	5	39.73	39.70	0	9,942	0.00%
2022/02/14	4	39.33	0	0.00	38.95	4	10,035	0.04%
2022/02/11	34	40.30	91	40.20	39.90	-57	10,082	-0.57%
2022/02/10	53.2	40.31	56.1	40.34	40.45	-2.8	10,322	-0.03%
2022/02/09	12	38.94	2	39.20	39.20	10	10,424	0.10%
2022/02/08	18	38.89	6	38.88	38.95	12	10,534	0.11%
2022/02/07	3	37.38	4	38.13	39.05	-1	10,725	-0.01%
2022/01/26	4	35.75	1	35.84	35.60	3	11,122	0.03%
2022/01/25	2	35.85	3	35.32	35.30	-1	11,231	-0.01%
2022/01/24	1	37.05	0	36.80	37.05	1	11,282	0.01%
2022/01/21	1.5	37.23	9	37.49	36.70	-7.5	11,408	-0.07%
2022/01/20	12	38.50	1	38.30	38.50	11	11,467	0.10%
2022/01/19	0	39.20	1	39.40	38.45	-1	11,563	-0.01%
2022/01/18	12.1	39.82	8	39.78	39.65	4.1	11,669	0.03%
2022/01/17	4	39.45	5	39.55	39.50	-1	11,855	-0.01%
2022/01/14	20	39.97	3	40.08	40.00	17	12,072	0.14%
2022/01/13	5	40.83	2	40.60	40.50	3	12,124	0.02%
2022/01/12	3	40.38	3.1	40.42	41.20	-0.1	12,267	0.00%
2022/01/11	0.8	40.96	0	0.00	40.95	0.8	12,517	0.01%
2022/01/10	36.9	41.18	9.9	41.23	40.90	27	12,993	0.21%
2022/01/07	19	42.17	7.4	42.17	41.90	11.6	13,083	0.09%
2022/01/06	8	43.73	6	43.43	43.00	2	13,411	0.01%
2022/01/05	8.1	44.12	29.7	44.20	43.70	-21.6	13,643	-0.16%
2022/01/04	0	0.00	2	44.20	44.65	-2	13,686	-0.01%
2022/01/03	10	43.97	3	44.00	44.20	7	14,030	0.05%
2021/12/30	3	45.10	12	44.95	45.20	-9	14,555	-0.06%
2021/12/29	6	45.39	3	45.23	45.40	3	14,770	0.02%
2021/12/28	4	46.65	8	47.05	45.90	-4	15,060	-0.03%
2021/12/27	5.1	46.24	3	46.10	46.10	2.1	15,409	0.01%
2021/12/23	4.2	47.63	1	48.10	46.85	3.2	16,080	0.02%
2021/12/22	11	47.80	3	48.10	47.60	8	16,309	0.05%
2021/12/21	7.1	47.81	10	48.03	48.30	-2.9	16,421	-0.02%
2021/12/20	1	46.55	1	47.30	46.70	0	16,321	0.00%
2021/12/17	5	47.43	33.3	47.55	46.45	-28.3	16,507	-0.17%
2021/12/16	5	46.51	1	47.45	46.40	4	16,710	0.02%
2021/12/15	3	45.90	7.7	46.56	46.75	-4.7	16,713	-0.03%
2021/12/14	5	45.53	14	44.83	44.70	-9	16,837	-0.05%
2021/12/13	9.1	47.62	1	47.20	47.00	8.1	17,025	0.05%
2021/12/10	27	48.75	20	48.77	48.15	7	17,372	0.04%
2021/12/09	35	50.91	32	51.09	51.00	3	17,736	0.02%
2021/12/08	59.1	49.70	34.1	50.24	50.20	25.1	17,981	0.14%
2021/12/07	8.4	44.20	15	44.78	45.80	-6.7	17,768	-0.04%
2021/12/06	26	44.00	23	44.31	43.80	3	18,102	0.02%
2021/12/03	17	43.26	4	44.29	43.25	13	18,761	0.07%
2021/12/02	14	43.58	34	44.32	44.05	-20	19,708	-0.10%
2021/12/01	1	42.45	0	0.00	42.45	1	19,899	0.01%
2021/11/30	11	42.30	13	42.35	42.70	-2	20,658	-0.01%
2021/11/29	5	41.30	5	40.84	40.75	0	21,644	0.00%
2021/11/26	11	41.84	23	41.47	41.20	-12	22,686	-0.05%
2021/11/25	26	43.51	12	44.05	42.85	14	23,768	0.06%
2021/11/24	31	43.46	30	43.90	43.60	1	25,368	0.00%
2021/11/23	3	43.45	3	42.50	42.50	0	25,959	0.00%
2021/11/22	3	43.30	9	42.86	43.15	-6	27,384	-0.02%
2021/11/19	10	43.95	15	43.03	42.40	-5	28,767	-0.02%
2021/11/18	1	42.51	5	43.25	43.00	-4	30,998	-0.01%
2021/11/17	10.1	43.00	1	43.15	43.05	9.1	31,371	0.03%
2021/11/16	6	44.03	13	43.60	44.20	-7	32,589	-0.02%
2021/11/15	2	42.80	1	42.35	42.70	1	34,574	0.00%
2021/11/11	16	42.53	5	42.77	41.50	11	35,478	0.03%
2021/11/10	2	44.03	6	43.63	43.35	-4	35,594	-0.01%
2021/11/09	11	44.44	5	44.57	43.90	6	35,942	0.02%
2021/11/08	7.2	44.18	10	44.21	44.30	-2.8	35,955	-0.01%
2021/11/05	0	0.00	2	43.30	43.30	-2	36,121	-0.01%
2021/11/04	10	43.50	5	43.27	42.90	5	36,514	0.01%
2021/11/03	18	43.96	33	43.07	43.45	-15	37,824	-0.04%
2021/11/02	20	41.25	18	41.89	41.10	2	38,083	0.01%
2021/11/01	1	41.60	2	41.43	41.10	-1	38,111	0.00%
2021/10/29	14	40.74	19	41.00	40.80	-5	38,187	-0.01%
2021/10/28	4	40.70	5	41.20	40.20	-1	38,417	0.00%
2021/10/27	15	40.34	11	40.97	40.65	4	38,808	0.01%
2021/10/26	20	41.75	10	42.50	42.00	10	39,488	0.03%
2021/10/25	9	42.08	20	42.22	42.00	-11	40,330	-0.03%
2021/10/22	11	41.36	12.1	41.74	41.10	-1.1	40,941	0.00%
2021/10/21	1	43.40	8	43.75	43.30	-7	41,212	-0.02%
2021/10/20	7	43.81	13	43.88	43.20	-6	41,449	-0.01%
2021/10/19	8	44.84	11	44.52	44.10	-3	41,844	-0.01%
2021/10/18	5	44.59	4.5	44.89	45.65	0.5	42,166	0.00%
2021/10/15	4	44.51	3.5	44.15	44.30	0.5	42,403	0.00%
2021/10/14	5	43.95	7	44.54	44.20	-2	42,793	0.00%
2021/10/13	12	44.94	6	46.43	43.50	6	42,883	0.01%
2021/10/12	36	45.83	6	45.31	45.90	30	44,043	0.07%
2021/10/08	41	48.66	25	48.72	48.70	16	44,735	0.04%
2021/10/07	19	48.46	34	48.10	48.50	-15	45,111	-0.03%
2021/10/06	29.1	46.40	41	45.00	45.00	-11.9	45,156	-0.03%
2021/10/05	16	47.14	37	47.40	47.85	-21	45,594	-0.05%
2021/10/04	27	49.45	13.5	48.67	47.00	13.5	46,100	0.03%
2021/10/01	13.1	55.11	7	55.76	53.00	6.1	47,629	0.01%
2021/09/30	12	57.04	14	57.51	58.40	-2	49,158	0.00%
2021/09/29	5	56.28	8	56.91	54.70	-3	48,845	-0.01%
2021/09/28	5	55.80	2	55.15	55.50	3	48,637	0.01%
2021/09/27	10.2	58.39	15	58.13	58.20	-4.8	48,523	-0.01%
2021/09/24	4	59.18	7	59.27	58.60	-3	48,505	-0.01%
2021/09/23	6	59.37	8	59.30	58.10	-2	48,309	0.00%
2021/09/22	1.2	57.26	3	57.13	57.70	-1.9	48,010	0.00%
2021/09/17	11	57.93	11.4	57.71	58.00	-0.4	47,987	0.00%
2021/09/16	9.1	57.96	2	59.10	57.30	7.1	47,791	0.01%
2021/09/15	19	59.32	19	59.30	59.20	0	47,790	0.00%
2021/09/14	13	60.85	16	61.94	59.10	-3	47,320	-0.01%
2021/09/13	15.1	61.97	27	62.16	61.50	-11.9	47,114	-0.03%
2021/09/10	10	60.07	11	60.70	59.80	-1	46,563	0.00%
2021/09/09	32	59.56	18.1	59.41	59.90	13.9	46,502	0.03%
2021/09/08	25	58.46	27.5	58.54	60.30	-2.5	48,879	-0.01%
2021/09/07	22	58.51	27	58.44	57.60	-5	50,797	-0.01%
2021/09/06	16	58.10	18	58.04	55.80	-2	52,497	0.00%
2021/09/03	25	60.87	18	61.34	60.70	7	54,167	0.01%
2021/09/02	23	62.21	33.3	62.90	63.80	-10.3	54,218	-0.02%
2021/09/01	40	63.50	18	64.15	61.90	22	55,198	0.04%
2021/08/31	51.1	67.92	30.3	67.79	67.70	20.9	54,516	0.04%
2021/08/30	41	68.10	48.2	68.45	67.00	-7.2	53,818	-0.01%
2021/08/27	42.3	65.42	42	65.10	64.30	0.3	52,661	0.00%
2021/08/26	111.1	67.08	61	66.87	66.60	50	52,777	0.09%	大買/
2021/08/25	42	63.85	65.4	64.46	65.70	-23.3	52,918	-0.04%
2021/08/24	122.1	63.73	90.1	63.71	63.80	32	52,005	0.06%	大買/
2021/08/23	2	58.10	45	60.40	60.50	-43	50,543	-0.09%
2021/08/20	58.5	53.88	72	54.17	55.00	-13.5	51,324	-0.03%
2021/08/19	82	54.64	72	54.98	51.70	10	51,051	0.02%
2021/08/18	17	49.86	42	50.59	52.40	-25	50,007	-0.05%
2021/08/17	21	49.12	14	49.17	47.70	7	50,557	0.01%
2021/08/16	8	48.99	4	49.65	48.50	4	50,984	0.01%
2021/08/13	23	50.79	27	50.69	49.50	-4	51,529	-0.01%
2021/08/12	9	49.65	23	49.86	50.30	-14	51,812	-0.03%
2021/08/11	63	49.36	74.9	49.43	49.10	-11.9	52,430	-0.02%
2021/08/10	41.3	52.18	31	51.39	50.40	10.3	52,970	0.02%
2021/08/09	53	53.91	41	53.47	52.10	12	52,740	0.02%
2021/08/06	33	52.17	67.1	53.53	54.10	-34.1	51,535	-0.07%
2021/08/05	14	49.59	18	49.64	49.20	-4	51,190	-0.01%
2021/08/04	7	51.36	35.9	51.46	50.90	-28.9	51,652	-0.06%
2021/08/03	64	51.46	53	52.11	51.20	11	53,098	0.02%
2021/08/02	37	50.61	40	50.76	51.00	-3	53,338	-0.01%
2021/07/30	83.2	52.36	67	51.81	50.00	16.2	54,107	0.03%
2021/07/29	68.1	51.86	97.4	52.60	54.40	-29.3	53,367	-0.05%
2021/07/28	23	47.70	17	47.66	49.50	6	52,449	0.01%
2021/07/27	24	48.08	18	48.07	46.50	6	51,673	0.01%
2021/07/26	14.1	50.55	6	51.83	49.30	8.1	51,299	0.02%
2021/07/23	40.1	51.61	62.7	52.34	53.50	-22.6	50,976	-0.04%
2021/07/22	30.2	50.14	27	50.30	49.85	3.2	50,458	0.01%
2021/07/21	54.1	55.02	36	55.85	51.70	18.1	49,923	0.04%
2021/07/20	34	54.69	35	54.43	56.40	-1	49,293	0.00%
2021/07/19	23.1	55.57	10.1	55.83	55.10	13	48,920	0.03%
2021/07/16	204.1	57.15	139	56.92	55.00	65.1	48,672	0.13%	大買/大賣/
2021/07/15	69.1	53.96	62	54.91	55.90	7.1	47,599	0.01%
2021/07/14	49.5	52.32	53	52.29	50.90	-3.5	47,513	-0.01%
2021/07/13	62	56.62	60.4	57.31	54.40	1.7	46,883	0.00%
2021/07/12	53.5	63.85	60.5	63.93	60.40	-7	47,094	-0.01%
2021/07/09	72	67.28	67	65.75	62.70	5	46,827	0.01%
2021/07/08	189	71.36	168	71.46	68.30	21	47,679	0.04%	大買/大賣/
2021/07/07	136	72.12	96.4	71.95	71.10	39.6	46,134	0.09%	大買/
2021/07/06	0	0.00	8	68.23	69.30	-8	44,771	-0.02%
2021/07/05	6	63.00	1	63.00	63.00	5	45,005	0.01%
2021/07/02	1	67.00	5.2	69.32	67.50	-4.2	45,037	-0.01%
2021/07/01	0	0.00	5	69.48	69.00	-5	45,081	-0.01%
2021/06/30	0	0.00	10	61.51	63.90	-10	45,006	-0.02%
2021/06/29	0	0.00	5	60.50	59.00	-5	44,970	-0.01%
2021/06/28	2	63.35	6.1	62.64	62.20	-4.1	44,934	-0.01%
2021/06/25	0	0.00	2	60.25	59.40	-2	44,861	0.00%
2021/06/24	3	58.70	30	57.69	60.90	-27	44,838	-0.06%
2021/06/23	0	0.00	6	62.10	62.10	-6	44,587	-0.01%
2021/06/22	41.9	68.67	8	69.00	68.90	33.9	44,606	0.08%
2021/06/21	16.1	63.29	13.9	62.27	63.80	2.2	44,233	0.00%
2021/06/18	21.1	55.39	28.5	57.59	58.00	-7.4	45,082	-0.02%
2021/06/17	170.9	50.81	135.2	51.20	52.80	35.8	45,290	0.08%	大買/大賣/
2021/06/16	164	46.69	111.8	47.04	48.05	52.2	42,907	0.12%	大買/大賣/
2021/06/15	193	42.17	160.5	42.66	43.70	32.5	40,585	0.08%	大買/大賣/
2021/06/11	74	37.96	139.4	38.65	39.75	-65.4	37,979	-0.17%	大賣/
2021/06/10	76	35.65	53	35.91	36.15	23	36,106	0.06%
2021/06/09	145	37.95	143	37.77	36.60	2	35,605	0.01%	大買/大賣/
2021/06/08	2	35.43	63.3	36.76	36.90	-61.3	33,536	-0.18%
2021/06/07	17	34.07	7.2	33.90	33.55	9.9	33,183	0.03%
2021/06/04	39	37.46	32	37.57	35.45	7	32,705	0.02%
2021/06/03	52.7	38.74	56.7	38.50	38.30	-4	32,180	-0.01%
2021/06/02	103.3	38.52	97.1	38.76	37.70	6.2	31,370	0.02%	大買/
2021/06/01	67	36.13	71	36.20	36.60	-4	29,844	-0.01%
2021/05/31	20	36.92	33	36.90	35.20	-13	29,322	-0.04%
2021/05/28	110.1	36.87	87.7	36.72	36.25	22.4	28,468	0.08%	大買/
2021/05/27	85.1	36.27	107.1	36.04	35.55	-22	27,260	-0.08%	大賣/
2021/05/26	117	34.84	124	34.71	34.70	-7	26,202	-0.03%	大買/大賣/
2021/05/25	66	33.47	49	32.88	33.00	17	25,070	0.07%
2021/05/24	9	31.73	13.1	32.97	33.25	-4.1	23,739	-0.02%
2021/05/21	10	28.97	57	29.76	30.25	-47	23,232	-0.20%
2021/05/20	57	28.76	26	28.63	27.50	31	22,566	0.14%
2021/05/19	49	28.31	52.5	28.43	27.90	-3.5	22,070	-0.02%
2021/05/18	55	26.89	56.2	26.80	26.95	-1.2	21,209	-0.01%
2021/05/17	13	25.45	10	25.26	25.20	3	20,287	0.01%
2021/05/14	16	29.50	35	29.09	27.95	-19	19,953	-0.10%
2021/05/13	31	31.96	17	31.74	31.05	14	19,467	0.07%
2021/05/12	54.3	37.15	78	35.22	34.45	-23.7	19,082	-0.12%
2021/05/11	125	37.17	94.4	38.11	38.25	30.6	18,559	0.16%	大買/
2021/05/10	78	33.33	22.2	34.88	35.55	55.8	16,953	0.33%
2021/05/07	61	30.05	94	31.66	32.35	-33	16,299	-0.20%
2021/05/06	0	0.00	1	28.70	29.45	-1	15,030	-0.01%
2021/05/05	0	0.00	17	26.15	28.15	-17	14,974	-0.11%
2021/05/03	0	0.00	5	30.53	29.00	-5	14,944	-0.03%
2021/04/29	0	0.00	3	28.08	29.00	-3	14,880	-0.02%
2021/04/28	1	29.30	3	28.82	28.30	-2	14,931	-0.01%
2021/04/27	0	0.00	2	29.00	28.85	-2	14,965	-0.01%
2021/04/26	0	0.00	6	28.22	28.85	-6	14,986	-0.04%
2021/04/23	0	0.00	14	27.02	27.00	-14	14,973	-0.09%
2021/04/22	0	0.00	4.8	35.25	30.00	-4.8	15,665	-0.03%
2021/04/21	15	32.24	45	32.71	33.30	-30	15,530	-0.19%
2021/04/20	96.2	30.20	44.3	30.02	30.30	51.9	15,294	0.34%
2021/04/19	20	26.75	9	27.14	27.55	11	14,488	0.08%
2021/04/16	37	23.91	67.3	24.00	25.05	-30.3	14,367	-0.21%
2021/04/15	19.3	22.88	24	23.22	22.80	-4.7	13,506	-0.04%
2021/04/14	92	22.41	169	23.13	23.00	-77	13,125	-0.59%	大賣/
2021/04/13	7	20.74	103	20.74	21.65	-96	11,426	-0.84%	大賣/
2021/04/12	16	19.79	49	19.95	19.70	-33	10,992	-0.30%
2021/04/09	35	18.78	23	19.91	18.80	12	10,562	0.11%
2021/04/08	7	19.60	14	19.70	19.65	-7	10,215	-0.07%
2021/04/07	2	18.95	33	18.32	19.35	-31	10,214	-0.30%
2021/04/06	6	18.05	0	0.00	18.10	6	10,228	0.06%
2021/04/01	1	17.25	9	17.74	18.00	-8	10,401	-0.08%
2021/03/31	4	17.96	8	18.15	18.00	-4	10,538	-0.04%
2021/03/30	13	18.18	5	17.83	17.65	8	10,717	0.07%
2021/03/29	12	18.48	16	18.46	18.20	-4	11,215	-0.04%
2021/03/26	3	17.48	61.5	17.29	17.75	-58.5	11,431	-0.51%
2021/03/25	2	16.60	2	17.08	16.45	0	11,419	0.00%
2021/03/24	13	17.20	12	16.87	17.15	1	11,581	0.01%
2021/03/23	323	18.90	197	18.28	17.55	126	11,514	1.09%	大買/大賣/鉅額交易
2021/03/22	44	18.38	45.2	18.50	18.75	-1.2	10,458	-0.01%
2021/03/19	74	16.43	41.3	16.90	17.05	32.7	9,986	0.33%
2021/03/18	48	14.75	86.7	15.20	15.50	-38.7	9,503	-0.41%
2021/03/17	26	13.57	17	13.71	14.10	9	9,043	0.10%
2021/03/16	49	13.55	26	13.53	13.85	23	8,790	0.26%
2021/03/15	34	12.66	12	12.63	12.75	22	8,337	0.26%
2021/03/11	0	0.00	247	12.05	11.75	-247	8,026	-3.08%	大賣/鉅額交易
2021/03/10	0	0.00	10	11.95	11.70	-10	7,905	-0.13%
2021/03/09	0	0.00	15	11.90	11.80	-15	7,881	-0.19%
2021/03/08	2	11.85	4	12.03	11.65	-2	7,835	-0.03%
2021/03/05	4	11.65	20	11.81	11.45	-16	7,790	-0.21%
2021/03/04	1	11.55	1	11.50	11.75	0	7,710	0.00%
2021/03/03	2	11.30	10	11.47	11.45	-8	7,697	-0.10%
2021/03/02	12	11.63	0	0.00	11.30	12	7,715	0.16%
2021/02/26	3	11.55	2	11.73	11.70	1	7,669	0.01%
2021/02/25	1	11.55	14	11.78	11.65	-13	7,613	-0.17%
2021/02/24	16	11.76	15	11.65	11.65	1	7,539	0.01%
2021/02/23	17	12.00	15	12.25	11.90	2	7,470	0.03%
2021/02/22	269	12.13	5	12.04	12.10	264	7,259	3.64%	大買/鉅額交易
2021/02/19	19	11.62	1	11.50	11.50	18	7,117	0.25%
2021/02/18	0	0.00	10	11.35	11.35	-10	6,852	-0.15%
2021/02/17	0	0.00	31	10.35	10.35	-31	6,787	-0.46%
2021/02/05	2	9.90	0	0.00	9.90	2	6,741	0.03%
2021/02/04	0	0.00	2	10.10	9.94	-2	6,759	-0.03%
2021/02/03	14	10.07	10	10.50	9.98	4	6,780	0.06%
2021/02/02	4	10.24	63	10.48	10.35	-59	7,029	-0.84%
2021/01/29	20.1	9.88	3	10.15	9.81	17.1	6,910	0.25%
2021/01/28	3	10.37	25	10.35	10.25	-22	7,253	-0.30%
2021/01/27	51	10.00	5	10.05	9.96	46	7,213	0.64%
2021/01/26	32	10.26	3	10.42	10.15	29	7,288	0.40%
2021/01/25	54	10.62	13	10.74	10.75	41	7,238	0.57%
2021/01/22	3	9.96	46	10.23	10.25	-43	7,138	-0.60%
2021/01/21	48	9.83	133.4	10.29	9.72	-85.4	7,113	-1.20%	大賣/
2021/01/20	127	9.98	33	10.05	9.56	94	7,016	1.34%	大買/
2021/01/19	43	11.43	43	11.30	10.45	0	6,930	0.00%
2021/01/18	1	11.05	16	11.07	11.00	-15	6,890	-0.22%
2021/01/15	87	11.89	22	12.35	11.20	65	6,737	0.96%
2021/01/14	5	11.68	20	12.35	12.35	-15	5,819	-0.26%
2021/01/13	24	11.54	14.2	11.43	11.25	9.8	5,699	0.17%
2021/01/12	0	0.00	2	12.20	12.05	-2	5,508	-0.04%
2021/01/08	0	0.00	1	11.55	12.40	-1	5,448	-0.02%
2021/01/06	0	0.00	3	12.47	12.20	-3	5,345	-0.06%
2021/01/05	18	12.60	0.3	12.80	13.00	17.7	5,299	0.33%
2021/01/04	2	13.00	0	0.00	13.10	2	5,336	0.04%
2020/12/31	0	0.00	6	12.60	13.00	-6	5,289	-0.11%
2020/12/30	0	0.00	20.3	12.42	12.70	-20.3	5,236	-0.39%
2020/12/29	30	13.90	8.3	13.65	13.20	21.7	5,090	0.43%
2020/12/28	10	14.29	22	14.44	14.50	-12	4,900	-0.24%
2020/12/25	16	12.82	7.1	13.00	13.20	8.9	4,643	0.19%
2020/12/24	6	12.53	16	12.35	12.40	-10	4,435	-0.23%
2020/12/23	62	10.57	61	10.66	11.95	1	4,179	0.02%
2020/12/22	20	10.94	5.5	10.95	10.90	14.5	3,646	0.40%
2020/12/21	23	9.98	0	0.00	9.98	23	3,314	0.69%
2020/12/18	2	8.56	10	9.04	9.08	-8	3,239	-0.25%
2020/12/17	0	0.00	11	8.20	8.26	-11	3,017	-0.36%
2020/12/16	16	8.32	19	8.26	8.48	-3	2,959	-0.10%
2020/12/15	17	8.31	10	8.03	8.03	7	2,864	0.24%
2020/12/14	7	7.91	6	7.84	7.94	1	2,668	0.04%
2020/12/10	7	7.67	1	7.80	7.55	6	2,564	0.23%
2020/12/09	12	7.68	0	0.00	7.70	12	2,571	0.47%
2020/12/08	10	7.88	14	7.84	7.79	-4	2,572	-0.16%
2020/12/02	1	7.51	1	7.48	7.51	0	2,732	0.00%
2020/11/30	15	7.67	4	7.72	7.63	11	2,732	0.40%
2020/11/27	1	7.52	73	7.53	7.50	-72	2,719	-2.65%
2020/11/26	16	7.46	20.4	7.38	7.57	-4.4	2,822	-0.16%
2020/11/25	21	7.35	19	7.30	7.32	2	2,833	0.07%
2020/11/24	17	7.31	15	7.27	7.18	2	2,799	0.07%
2020/11/23	0	0.00	1	7.21	7.18	-1	2,789	-0.04%
2020/11/20	2	7.21	9	7.17	7.11	-7	2,818	-0.25%
2020/11/19	3	7.28	12	7.21	7.17	-9	2,827	-0.32%
2020/11/18	10	7.16	0	0.00	7.19	10	2,810	0.36%
2020/11/17	3	7.03	0	0.00	7.06	3	2,791	0.11%
2020/11/16	0	0.00	3	7.11	7.02	-3	2,789	-0.11%
2020/11/13	6	7.04	3	7.04	7.09	3	2,800	0.11%
2020/11/12	4	7.21	9	7.07	7.08	-5	2,794	-0.18%
2020/11/11	3	7.19	8	7.30	7.18	-5	2,779	-0.18%
2020/11/10	18	7.65	24	7.55	7.20	-6	2,747	-0.22%
2020/11/09	0	0.00	10	7.28	7.29	-10	2,431	-0.41%
2020/11/06	8	7.26	6.4	7.24	7.18	1.6	2,383	0.07%
2020/11/05	9	7.18	4.6	7.03	7.19	4.4	2,383	0.19%
2020/11/04	8	7.03	0.1	7.00	7.03	7.9	2,016	0.39%
2020/11/03	12	7.05	10	6.99	6.95	2	2,005	0.10%
2020/11/02	0	0.00	1	6.98	6.91	-1	1,889	-0.05%
2020/10/30	0	0.00	2	7.10	6.94	-2	1,880	-0.11%
2020/10/29	4	7.13	76.1	6.99	7.16	-72.1	1,871	-3.85%
2020/10/27	4.5	7.20	4	7.20	7.19	0.5	1,782	0.03%
2020/10/26	9.2	7.31	10	7.32	7.39	-0.8	1,757	-0.05%
2020/10/16	1	6.69	0	0.00	6.63	1	1,669	0.06%
2020/10/14	1	6.79	4	6.77	6.71	-3	1,677	-0.18%
2020/10/13	0	0.00	14	6.74	6.70	-14	1,671	-0.84%
2020/10/12	19	6.60	0	0.00	6.60	19	1,669	1.14%
2020/10/08	1	7.02	0	0.00	6.86	1	1,587	0.06%
2020/10/06	5	6.92	0	0.00	6.88	5	1,598	0.31%
2020/10/05	0	0.00	21	6.88	6.93	-21	1,604	-1.31%
2020/09/30	1	6.78	0	0.00	6.73	1	1,617	0.06%
2020/09/29	1	6.73	9	6.84	6.75	-8	1,639	-0.49%
2020/09/28	0	0.00	21	6.80	6.68	-21	1,653	-1.27%
2020/09/25	24	6.60	51	6.86	6.66	-27	1,684	-1.60%
2020/09/24	69	6.64	0	0.00	6.57	69	1,825	3.78%
2020/09/23	29	6.76	7	6.92	6.77	22	1,819	1.21%
2020/09/22	23	6.94	0.1	6.91	6.92	22.9	1,827	1.25%
2020/09/17	2	7.17	24	7.17	7.12	-22	1,822	-1.21%
2020/09/16	24	7.07	2	7.16	7.07	22	1,816	1.21%
2020/09/15	2	7.12	0	0.00	7.14	2	1,822	0.11%
2020/09/14	5	7.05	1	7.14	7.05	4	1,842	0.22%
2020/09/11	20	7.55	0	0.00	7.23	20	1,823	1.10%
2020/09/10	3	7.95	2	8.04	7.68	1	1,828	0.05%
2020/09/09	1	7.92	4	7.73	7.92	-3	1,807	-0.17%
2020/09/08	28	7.99	2	8.19	7.85	26	1,773	1.47%
2020/09/07	7	7.49	1	7.63	7.63	6	1,641	0.37%
2020/09/04	5	6.95	1	7.00	6.94	4	1,562	0.26%
2020/09/03	2	7.15	1	7.15	7.08	1	1,587	0.06%
2020/09/02	1	7.28	3	7.16	7.11	-2	1,693	-0.12%
2020/09/01	15	7.37	3	7.35	7.30	12	1,740	0.69%
2020/08/31	2	6.69	44	6.98	6.98	-42	1,627	-2.58%
2020/08/26	10	6.55	111	6.45	6.46	-101	1,574	-6.41%	大賣/鉅額交易
2020/08/25	10	6.34	17	6.37	6.38	-7	1,533	-0.46%
2020/08/24	7	6.09	0	0.00	6.12	7	1,517	0.46%
2020/08/21	19	6.12	0	0.00	6.11	19	1,525	1.25%
2020/08/20	62	6.04	1	6.00	6.02	61	1,530	3.99%
2020/08/19	23.1	6.30	10	6.43	6.26	13.1	1,522	0.86%
2020/08/18	2	6.49	0	0.00	6.38	2	1,503	0.13%
2020/08/17	8	6.42	2	6.42	6.42	6	1,500	0.40%
2020/08/14	8	6.37	7	6.44	6.40	1	1,486	0.07%
2020/08/13	2	6.18	100	6.22	6.17	-98	1,470	-6.66%
2020/08/11	2	6.43	0	0.00	6.32	2	1,502	0.13%
2020/08/07	1	6.08	0	0.00	6.05	1	1,468	0.07%
2020/08/06	3	6.02	0	0.00	6.02	3	1,465	0.20%
2020/08/05	11	5.97	3	5.99	5.97	8	1,464	0.55%
2020/08/04	26	6.01	0	0.00	5.95	26	1,466	1.77%
2020/08/03	16	5.91	0	0.00	5.89	16	1,467	1.09%
2020/07/31	56	5.87	0	0.00	5.85	56	1,471	3.81%
2020/07/28	0.1	5.76	1	5.77	5.80	-0.9	1,477	-0.06%
2020/07/27	5	5.98	6	5.97	5.98	-1	1,489	-0.07%
2020/07/22	1	6.50	0	0.00	6.39	1	1,504	0.07%
2020/07/21	0	0.00	2	6.49	6.47	-2	1,502	-0.13%
2020/07/20	0	0.00	2	6.31	6.43	-2	1,496	-0.13%
2020/07/16	0	0.00	2	6.42	6.41	-2	1,496	-0.13%
2020/07/14	0	0.00	1	6.45	6.40	-1	1,508	-0.07%
2020/07/13	13	6.37	11	6.45	6.45	2	1,512	0.13%
2020/07/10	1	6.61	0	0.00	6.47	1	1,534	0.07%
2020/07/09	14	6.61	10	6.67	6.65	4	1,525	0.26%
2020/07/08	9	6.81	0	0.00	6.76	9	1,498	0.60%
2020/07/07	21	7.00	22	6.89	6.91	-1	1,477	-0.07%
2020/07/06	10	7.09	1	7.20	7.09	9	1,472	0.61%
2020/07/03	2	7.00	3	7.04	6.90	-1	1,429	-0.07%
2020/07/02	7	6.49	3	6.60	6.60	4	1,250	0.32%
2020/06/23	3	6.43	0.6	6.55	6.61	2.4	1,181	0.20%
2020/06/22	0	0.00	4	6.56	6.55	-4	1,161	-0.34%
2020/06/19	0	0.00	12.1	6.57	6.54	-12.1	1,151	-1.05%
2020/06/18	6	6.57	5	6.57	6.54	1	1,123	0.09%
2020/06/17	3	6.59	0	0.00	6.53	3	1,107	0.27%
2020/06/16	1	6.33	0	0.00	6.31	1	1,060	0.09%
2020/06/15	0	0.00	5	6.15	6.17	-5	1,052	-0.48%
2020/06/12	14	6.07	1	5.89	6.21	13	1,048	1.24%
2020/06/11	0	0.00	1	6.28	6.13	-1	1,049	-0.10%
2020/06/10	4	6.53	0	0.00	6.40	4	1,019	0.39%
2020/06/09	4	6.65	52	6.83	6.55	-48	984	-4.88%
2020/06/08	1	6.20	1	6.34	6.34	0	853	0.00%
2020/06/05	40	5.67	0	0.00	5.77	40	761	5.25%
2020/06/04	52	5.23	0	0.00	5.25	52	717	7.25%
2020/05/27	1	5.03	0	0.00	5.04	1	678	0.15%
2020/05/22	10	5.06	0	0.00	5.04	10	652	1.53%
2020/05/19	0	4.97	0	0.00	5.00	0	625	0.00%
2020/05/18	1	5.00	1	5.05	4.95	0	615	0.00%
2020/05/15	0	0.00	1	5.42	5.20	-1	579	-0.17%
2020/05/11	1	5.66	0	0.00	5.65	1	561	0.18%
2020/05/06	1	5.65	0	0.00	5.68	1	547	0.18%
2020/05/05	0	5.72	0	0.00	5.78	0	547	0.00%
2020/04/30	0	0.00	1	5.88	5.88	-1	539	-0.19%
2020/04/28	1	5.34	0	0.00	5.38	1	516	0.19%
2020/04/22	1	5.25	0	0.00	5.23	1	497	0.20%
2020/04/21	1	5.25	0	0.00	5.28	1	492	0.20%
2020/04/15	0	0.00	1	5.54	5.51	-1	452	-0.22%
2020/04/13	1	4.95	0	0.00	4.97	1	412	0.24%
2020/04/09	1	4.95	0	0.00	4.99	1	404	0.25%
2020/03/23	2	4.37	0	0.00	4.20	2	369	0.54%
2020/03/19	1	4.63	0.8	4.63	4.63	0.2	349	0.07%
2020/03/17	0	0.00	51	5.09	5.32	-51	329	-15.49%
2020/03/13	1	5.76	0	0.00	5.99	1	292	0.34%
2020/03/12	1	6.38	0	0.00	6.40	1	278	0.36%
2020/03/09	2	6.73	0	0.00	6.60	2	261	0.76%
2020/02/19	1	6.88	0	0.00	6.93	1	233	0.43%
2020/02/11	1	6.88	0	0.00	6.90	1	231	0.43%
2020/01/20	2	7.83	0	0.00	7.96	2	185	1.08%
2020/01/15	0.7	7.80	0	0.00	7.84	0.7	184	0.38%
2019/12/24	0.6	8.05	0	0.00	8.07	0.6	166	0.36%
2019/12/23	0	0.00	0.7	8.05	8.10	-0.7	164	-0.42%
2019/12/20	0.7	8.04	0	0.00	8.05	0.7	161	0.43%
2019/12/18	0.4	8.11	0	0.00	8.18	0.4	153	0.27%
2019/12/16	0.7	8.16	0	0.00	8.20	0.7	148	0.47%
2019/11/15	0	8.16	0	0.00	8.35	0	160	0.01%
2019/11/14	0	0.00	0	8.40	8.44	0	161	-0.03%
2019/11/07	1	8.48	0	0.00	8.52	1	162	0.62%
2019/10/25	0	0.00	1	8.65	8.63	-1	175	-0.57%
2019/10/22	1	8.70	0	0.00	8.74	1	182	0.55%
2019/10/18	1	8.80	0	0.00	8.75	1	207	0.48%
2019/10/16	0	0.00	1	8.80	8.80	-1	237	-0.42%
2019/10/08	0.3	8.60	0	0.00	8.65	0.3	245	0.12%
2019/09/20	1	8.76	0	0.00	8.80	1	281	0.36%
2019/09/19	0	0.00	1	8.88	8.80	-1	282	-0.35%
2019/09/16	0	0.00	1	8.73	8.77	-1	284	-0.35%
2019/09/11	0	0.00	1	8.88	8.86	-1	283	-0.35%
2019/09/10	1.7	8.87	0	0.00	8.91	1.7	283	0.59%
2019/09/09	0	0.00	1	8.91	8.96	-1	283	-0.35%
2019/09/04	0.2	8.95	1	9.02	9.00	-0.8	282	-0.28%
2019/09/03	1	8.90	1	9.03	8.97	0	280	0.00%
2019/09/02	2	8.97	1	9.02	9.00	1	279	0.36%
2019/08/29	6	9.10	6	8.99	9.02	0	277	0.00%
2019/08/15	0	0.00	1	8.50	8.48	-1	294	-0.34%
2019/08/13	0	0.00	1	8.77	8.78	-1	300	-0.33%
2019/08/02	0	0.00	1	9.26	9.29	-1	331	-0.30%
2019/07/25	1	9.36	0	0.00	9.44	1	328	0.30%
2019/07/24	0	0.00	1	9.53	9.46	-1	328	-0.30%
2019/07/23	1	9.38	0	0.00	9.46	1	323	0.31%
2019/07/19	1	9.30	1	9.40	9.30	0	301	0.00%
2019/07/18	1	9.26	2	9.35	9.13	-1	291	-0.34%
2019/07/17	0	0.00	1	8.90	8.95	-1	270	-0.37%
2019/07/15	1	8.78	0	0.00	8.83	1	264	0.38%
2019/07/08	1	9.01	7	8.92	9.01	-6	276	-2.17%
2019/06/26	0	0.00	0.3	8.51	8.56	-0.3	288	-0.09%
2019/05/31	1	8.56	0	0.00	8.56	1	350	0.29%
2019/05/27	0.6	8.30	0	0.00	8.36	0.6	334	0.18%
2019/05/23	1	8.30	0	0.00	8.35	1	356	0.29%
2019/05/20	0	0.00	1	8.40	8.31	-1	375	-0.27%
2019/05/17	0	0.00	0.7	8.59	8.64	-0.7	375	-0.18%
2019/05/14	2	9.19	0	0.00	9.29	2	360	0.56%
2019/05/10	0	0.00	3	9.43	9.40	-3	373	-0.80%
2019/05/09	1	9.53	0	0.00	9.43	1	374	0.27%
2019/05/03	3	9.59	1	9.59	9.70	2	379	0.53%
2019/05/02	0	0.00	0.3	9.47	9.52	-0.3	377	-0.08%
2019/04/30	0.1	9.37	0	0.00	9.42	0.1	378	0.03%
2019/04/25	1	9.49	1	9.56	9.50	0	389	0.00%
2019/04/19	0	0.00	1	9.50	9.49	-1	405	-0.25%
2019/04/18	0.9	9.40	0	0.00	9.45	0.9	410	0.22%
2019/04/16	1	9.55	0	0.00	9.53	1	407	0.25%
2019/04/12	0.1	9.70	0	0.00	9.75	0.1	414	0.02%
2019/04/11	0.2	9.75	0	0.00	9.80	0.2	424	0.04%
2019/04/10	0	0.00	1	9.80	9.75	-1	430	-0.23%
2019/04/03	0.5	9.60	0	0.00	9.69	0.5	472	0.11%
2019/04/02	1.6	9.66	0	0.00	9.68	1.6	488	0.33%
2019/04/01	1	9.70	1	9.82	9.82	0	483	0.00%
2019/03/28	0	0.00	1	10.10	10.05	-1	468	-0.21%
2019/03/27	0	0.00	9	10.24	10.25	-9	468	-1.92%
2019/03/18	0.1	10.70	0	0.00	10.80	0.1	492	0.02%
2019/03/07	0	10.40	0	0.00	10.45	0	535	0.00%
2019/03/06	0.5	10.45	0	0.00	10.45	0.5	546	0.10%
2019/03/05	0	0.00	11	10.54	10.50	-11	553	-1.99%
2019/02/26	0	0.00	0.1	10.40	10.45	-0.1	554	-0.01%
2019/02/25	0	0.00	1	10.35	10.40	-1	566	-0.18%
2019/02/14	1	7.18	0	0.00	7.21	1	556	0.18%
2019/02/13	0	0.00	5	7.16	7.15	-5	550	-0.91%
2019/02/12	0	0.00	19.9	7.12	7.15	-19.9	546	-3.65%
2019/02/11	4	7.20	4	7.20	7.16	0	542	0.00%
2019/01/29	2	7.31	0	0.00	7.31	2	531	0.38%
2019/01/28	0	0.00	2	7.31	7.35	-2	532	-0.38%
2019/01/11	1	7.38	0	0.00	7.40	1	643	0.16%
2019/01/08	1	7.38	0	0.00	7.40	1	743	0.13%
2019/01/03	0	0.00	5	7.43	7.45	-5	799	-0.63%
2018/12/24	1	7.50	0	0.00	7.42	1	780	0.13%
2018/12/18	5	7.66	0	0.00	7.58	5	725	0.69%
2018/12/17	0	0.00	2	7.44	7.43	-2	704	-0.28%
2018/12/13	1	7.35	0	0.00	7.43	1	702	0.14%
2018/12/12	0	0.00	1	7.47	7.47	-1	697	-0.14%
2018/12/10	3	7.35	0	0.00	7.32	3	685	0.44%
2018/12/06	2	7.40	0	0.00	7.36	2	682	0.29%
2018/12/03	0	0.00	5	7.62	7.62	-5	678	-0.74%
2018/11/30	5	7.51	0	0.00	7.48	5	668	0.75%
2018/11/28	0	0.00	1	7.48	7.66	-1	660	-0.15%
2018/11/19	1	7.24	0	0.00	7.22	1	624	0.16%
2018/11/16	1	7.26	0	0.00	7.28	1	654	0.15%
2018/11/09	2	7.20	0	0.00	7.21	2	705	0.28%
2018/11/07	1	7.33	0	0.00	7.34	1	711	0.14%
2018/11/06	2	7.30	0	0.00	7.38	2	731	0.27%
2018/11/02	2	7.24	0	0.00	7.30	2	765	0.26%
2018/10/29	3	7.25	0	0.00	7.26	3	865	0.35%
2018/10/26	2	7.35	0	0.00	7.34	2	865	0.23%
2018/10/25	22	7.41	0	0.00	7.50	22	860	2.56%
2018/10/24	2	7.66	4	7.65	7.73	-2	851	-0.23%
2018/10/23	10	7.90	3	8.03	7.86	7	843	0.83%
2018/10/22	4	8.39	1	8.33	8.18	3	823	0.36%
2018/10/19	3	8.31	0	0.00	8.24	3	814	0.37%
2018/10/18	1	7.90	10.1	8.31	8.42	-9.1	760	-1.20%
2018/10/15	1	7.97	0	0.00	8.00	1	698	0.14%
2018/10/11	2	7.60	0	0.00	7.45	2	658	0.30%
2018/10/09	0.1	7.84	0	0.00	7.85	0.1	641	0.02%
2018/10/08	0	0.00	2	7.81	7.81	-2	660	-0.30%
2018/10/05	2	7.70	0	0.00	7.91	2	663	0.30%
2018/10/03	0.1	7.95	0	0.00	7.95	0.1	667	0.02%
2018/10/01	1.2	8.00	0	0.00	8.01	1.2	669	0.17%
2018/09/28	0	0.00	25	7.99	8.02	-25	670	-3.73%
2018/09/27	0.4	7.93	0.1	7.93	7.93	0.3	673	0.04%
2018/09/26	0	0.00	3	7.92	7.92	-3	672	-0.45%
2018/09/14	0	0.00	1	7.90	7.90	-1	698	-0.14%
2018/09/11	0	0.00	1	7.92	7.92	-1	867	-0.12%
2018/09/10	0	0.00	5	8.00	7.92	-5	867	-0.58%
2018/09/07	6	8.00	0	0.00	8.01	6	862	0.70%
2018/09/06	5.2	8.00	0	0.00	8.08	5.2	861	0.60%
2018/09/04	0	0.00	20	8.19	8.14	-20	865	-2.31%
2018/09/03	0	0.00	2	8.00	8.04	-2	862	-0.23%
2018/08/31	5	8.05	1	8.05	8.01	4	869	0.46%
2018/08/29	0	0.00	4	8.19	8.18	-4	889	-0.45%
2018/08/28	0	0.00	2	8.08	8.05	-2	899	-0.22%
2018/08/27	0	0.00	1	8.06	8.03	-1	911	-0.11%
2018/08/24	8	8.15	1	8.08	8.09	7	915	0.76%
2018/08/23	0	0.00	17	8.27	8.21	-17	917	-1.85%
2018/08/22	13	8.07	0	0.00	8.06	13	885	1.47%
2018/08/21	2	7.80	18	7.97	8.00	-16	881	-1.81%
2018/08/20	22	7.67	8	7.80	7.72	14	854	1.64%
2018/08/17	5	7.52	11	7.57	7.63	-6	839	-0.72%
2018/08/16	15	7.45	5	7.44	7.49	10	834	1.20%
2018/08/13	0	0.00	24	7.53	7.42	-24	864	-2.78%
2018/08/10	10	7.66	0	0.00	7.67	10	851	1.17%
2018/08/09	1	7.80	4	7.81	7.80	-3	853	-0.35%
2018/08/08	1	7.82	6	7.87	7.92	-5	835	-0.60%
2018/08/07	20	8.01	18	8.06	8.00	2	820	0.24%
2018/08/06	0	0.00	7	7.66	7.72	-7	757	-0.92%
2018/08/03	5	7.57	0	0.00	7.58	5	748	0.67%
2018/08/02	0	0.00	21	7.60	7.62	-21	750	-2.80%
2018/08/01	7	7.56	0	0.00	7.58	7	756	0.93%
2018/07/31	19	7.59	0	0.00	7.59	19	766	2.48%
2018/07/30	1	7.49	0	0.00	7.55	1	795	0.13%
2018/07/27	2	7.50	10.1	7.52	7.55	-8.1	835	-0.97%
2018/07/26	10	7.52	1	7.60	7.48	9	839	1.07%
2018/07/25	3.8	7.50	0	0.00	7.48	3.8	829	0.46%
2018/07/24	0	0.00	12	7.52	7.58	-12	823	-1.46%
2018/07/23	0	0.00	10	7.47	7.40	-10	807	-1.24%
2018/07/20	0	0.00	8	7.33	7.30	-8	790	-1.01%
2018/07/19	0	0.00	6	7.33	7.33	-6	788	-0.76%
2018/07/18	10	7.36	0	0.00	7.35	10	793	1.26%
2018/07/17	16	7.47	0	0.00	7.35	16	786	2.03%
2018/07/16	5	7.39	10	7.39	7.45	-5	785	-0.64%
2018/07/10	2	7.15	0	0.00	7.19	2	768	0.26%
2018/07/06	2	7.13	0	0.00	7.15	2	790	0.25%
2018/07/05	2	7.24	0	0.00	7.19	2	802	0.25%
2018/07/04	0	0.00	5	7.30	7.28	-5	810	-0.62%
2018/07/03	2	7.35	0	0.00	7.30	2	821	0.24%
2018/07/02	0	0.00	8	7.41	7.39	-8	824	-0.97%
2018/06/26	2	7.40	0	0.00	7.46	2	874	0.23%
2018/06/22	3	7.45	12	7.69	7.48	-9	918	-0.98%
2018/06/21	2	7.32	0	0.00	7.32	2	1,073	0.19%
2018/06/20	0	0.00	11	7.41	7.42	-11	1,229	-0.89%
2018/06/19	0	0.00	4	7.45	7.41	-4	1,291	-0.31%
2018/06/15	0	0.00	6	7.52	7.51	-6	1,294	-0.46%
2018/06/08	0	7.60	0	0.00	7.64	0	1,272	0.00%
2018/06/07	17	7.67	0	0.00	7.70	17	1,264	1.34%
2018/06/06	22	7.66	11.1	7.71	7.65	10.9	1,257	0.87%
2018/06/04	5	7.47	0	0.00	7.45	5	1,207	0.41%
2018/05/31	0	0.00	0.1	7.41	7.47	-0.1	1,185	-0.01%
2018/05/28	20	7.40	0	0.00	7.41	20	1,160	1.72%
2018/05/24	1	7.50	2	7.50	7.50	-1	1,152	-0.09%
2018/05/22	0	0.00	0.5	7.45	7.48	-0.5	1,150	-0.04%
2018/05/21	1	7.45	0	0.00	7.45	1	1,113	0.09%
2018/05/18	1	7.42	0	0.00	7.42	1	1,112	0.09%
2018/05/16	0	0.00	11	7.60	7.59	-11	1,101	-1.00%
2018/05/15	0	0.00	12	7.72	7.60	-12	1,101	-1.09%
2018/05/11	0	0.00	3	7.69	7.72	-3	1,107	-0.27%
2018/05/09	2	7.87	0	0.00	7.84	2	1,096	0.18%
2018/05/08	1	7.82	0	0.00	7.81	1	1,087	0.09%
2018/05/07	0	0.00	1	8.07	8.03	-1	1,079	-0.09%
2018/05/04	1	7.52	5	7.89	7.83	-4	1,047	-0.38%
2018/04/27	1	7.40	0	0.00	7.38	1	1,008	0.10%
2018/04/25	5	7.31	0	0.00	7.34	5	1,012	0.49%
2018/04/16	1	7.50	1	7.49	7.51	0	1,015	0.00%
2018/04/12	1	7.49	20.2	7.59	7.57	-19.2	1,024	-1.87%
2018/04/11	22	7.44	1	7.46	7.49	21	1,018	2.06%
2018/04/02	0	0.00	5	7.15	7.20	-5	1,093	-0.46%
2018/03/31	0.4	7.25	10	7.30	7.25	-9.6	1,084	-0.88%
2018/03/29	15	7.28	0	0.00	7.28	15	1,051	1.43%
2018/03/27	7	7.39	0	0.00	7.39	7	1,034	0.68%
2018/03/26	2	7.03	10	7.36	7.40	-8	987	-0.81%
2018/03/23	31	7.16	9.2	7.20	7.17	21.8	677	3.22%
2018/03/22	17	7.95	0	0.00	7.89	17	515	3.30%
2018/03/21	5	8.76	1	8.76	8.76	4	448	0.89%
2018/03/14	0.6	8.81	0	0.00	8.81	0.6	458	0.13%
2018/03/12	6	8.80	0	0.00	8.79	6	463	1.29%
2018/03/02	2	8.76	3	8.76	8.77	-1	559	-0.18%
2018/03/01	1	8.92	0	0.00	8.93	1	559	0.18%
2018/02/27	0	0.00	5	9.00	8.91	-5	558	-0.90%
2018/02/22	5	8.84	0	0.00	8.85	5	560	0.89%
2018/02/21	1	8.77	0	0.00	8.70	1	559	0.18%
2018/02/12	0	0.00	1	8.45	8.47	-1	561	-0.19%
2018/02/09	3.6	8.39	1	8.46	8.41	2.6	559	0.46%
2018/02/07	14	8.70	0	0.00	8.65	14	554	2.52%
2018/02/06	1	8.92	0	0.00	8.56	1	548	0.18%
2018/02/05	1	9.12	0	0.00	9.19	1	528	0.19%
2018/01/31	1	9.23	0	0.00	9.23	1	539	0.19%
2018/01/30	1	9.33	0	0.00	9.27	1	537	0.19%
2018/01/29	10.4	9.26	0	0.00	9.27	10.4	535	1.93%
2018/01/25	2	9.28	0	0.00	9.28	2	538	0.37%
2018/01/24	0	0.00	1	9.26	9.20	-1	531	-0.19%
2018/01/23	2	9.18	0	0.00	9.14	2	530	0.38%
2018/01/22	0.6	9.15	0	0.00	9.16	0.6	530	0.11%
2018/01/19	0	0.00	20	9.24	9.27	-20	524	-3.82%
2018/01/17	1	9.23	1	9.37	9.36	0	520	0.00%
2018/01/16	1	9.22	0	0.00	9.25	1	528	0.19%
2018/01/15	0.1	9.30	0	0.00	9.30	0.1	527	0.02%
2018/01/11	0	0.00	2	9.33	9.34	-2	525	-0.38%
2018/01/10	6	9.36	0.1	9.30	9.31	5.9	522	1.14%
2018/01/09	0	0.00	2	9.55	9.40	-2	516	-0.39%
2018/01/08	5	9.48	1	9.48	9.53	4	510	0.78%
2018/01/05	1.7	9.34	2	9.42	9.39	-0.3	495	-0.07%
2018/01/04	1	9.26	10	9.33	9.30	-9	485	-1.85%
2018/01/02	20	9.61	0	0.00	9.54	20	454	4.40%