四維航 (5608)-兆豐-高雄券商分點個股進出

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
17.30
漲跌
▼0.20
漲幅
-1.14%
成交量
1,258張
產業
上市航運類股
724人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/12/13	13	17.40	0	0.00	17.30	13	1,866	0.70%
2024/12/12	0	0.00	22	17.55	17.50	-22	1,856	-1.18%
2024/12/10	0	18.00	0	0.00	17.70	0	1,848	0.00%
2024/12/09	6	18.07	0	0.00	18.00	6	1,846	0.32%
2024/12/05	3	17.55	1	17.55	17.55	2	1,838	0.11%
2024/12/04	5	17.60	0	0.00	17.60	5	1,842	0.27%
2024/11/21	3	19.35	2.1	19.16	19.30	0.9	1,824	0.05%
2024/11/20	1	18.90	0	0.00	18.80	1	1,783	0.06%
2024/11/19	0	0.00	29	19.05	19.20	-29	1,760	-1.65%
2024/11/15	0	0.00	13	19.18	19.05	-13	1,740	-0.75%
2024/11/14	3	18.93	0	0.00	18.55	3	1,709	0.18%
2024/11/13	5	18.90	5	18.85	18.80	0	1,705	0.00%
2024/11/11	0	0.00	3	18.40	18.30	-3	1,565	-0.19%
2024/11/06	0	0.00	6	18.04	18.10	-6	1,546	-0.39%
2024/11/05	1	17.95	6	18.17	17.95	-5	1,569	-0.32%
2024/11/01	3	17.35	3	17.58	18.10	0	1,709	0.00%
2024/10/30	7	17.49	1	17.55	17.45	6	1,713	0.35%
2024/10/29	7.1	17.69	0	0.00	17.55	7.1	1,727	0.41%
2024/10/28	3	17.85	0	0.00	17.90	3	1,722	0.17%
2024/10/25	3	17.75	0	0.00	17.80	3	1,733	0.17%
2024/10/24	4	17.75	0	0.00	17.75	4	1,742	0.23%
2024/10/23	5	17.87	0	0.00	17.85	5	1,751	0.29%
2024/10/22	9	17.94	0	0.00	17.90	9	1,765	0.51%
2024/10/18	8	17.94	0	0.00	17.90	8	1,838	0.44%
2024/10/16	2	17.75	0	0.00	17.85	2	1,869	0.11%
2024/10/14	2	17.80	4	17.85	17.90	-2	1,900	-0.11%
2024/10/11	4	17.85	0	0.00	17.80	4	1,922	0.21%
2024/10/09	0	0.00	5	18.04	17.80	-5	1,947	-0.26%
2024/10/07	4	18.10	0	0.00	18.15	4	2,046	0.20%
2024/10/04	1	18.30	1	18.35	18.35	0	2,137	0.00%
2024/09/30	2.1	19.20	42	19.24	19.00	-39.9	2,182	-1.83%
2024/09/27	86	18.98	6	19.29	19.35	80	2,176	3.68%
2024/09/26	4	18.11	0	0.00	18.00	4	2,080	0.19%
2024/09/25	0	0.00	9	18.06	18.25	-9	2,074	-0.43%
2024/09/24	1	17.50	11	18.00	18.20	-10	2,055	-0.49%
2024/09/18	3	17.35	0	0.00	17.30	3	2,127	0.14%
2024/09/16	1	17.20	1	17.30	17.35	0	2,187	0.00%
2024/09/13	0	0.00	5	17.20	17.15	-5	2,216	-0.23%
2024/09/12	1	17.15	1	17.15	17.10	0	2,292	0.00%
2024/09/11	1	17.00	0	0.00	17.05	1	2,345	0.04%
2024/09/10	3	16.88	0	0.00	16.80	3	2,413	0.12%
2024/09/09	1	17.10	0	0.00	17.10	1	2,494	0.04%
2024/09/05	10	17.30	0	0.00	17.20	10	3,001	0.33%
2024/09/04	4	17.29	0	0.00	17.15	4	3,373	0.12%
2024/09/02	0	0.00	1	18.10	18.00	-1	4,103	-0.02%
2024/08/29	0	0.00	26	18.05	18.10	-26	4,581	-0.57%
2024/08/27	5	18.25	0	0.00	18.35	5	4,980	0.10%
2024/08/26	0	0.00	10	18.30	18.50	-10	5,268	-0.19%
2024/08/23	0	0.00	1	17.80	17.85	-1	6,004	-0.02%
2024/08/15	1	18.00	0	0.00	17.95	1	6,981	0.01%
2024/08/14	0.6	17.90	0	0.00	17.75	0.6	7,023	0.01%
2024/08/13	1	17.70	15	17.90	17.70	-14	7,114	-0.20%
2024/08/08	22	17.83	0	0.00	17.75	22	8,069	0.27%
2024/08/07	0	0.00	17	18.16	18.15	-17	8,507	-0.20%
2024/08/05	2.1	17.20	0	0.00	17.05	2.1	8,888	0.02%
2024/08/02	2.1	18.85	0	0.00	18.85	2.1	9,122	0.02%
2024/08/01	40	19.35	0	0.00	19.35	40	9,155	0.44%
2024/07/31	0	0.00	24	19.03	19.10	-24	9,167	-0.26%
2024/07/26	0	18.70	0	0.00	18.95	0	9,398	0.00%
2024/07/23	0	0.00	6	19.17	19.20	-6	9,472	-0.06%
2024/07/18	1.1	19.70	0	0.00	19.80	1.1	9,483	0.01%
2024/07/15	15	19.88	0	0.00	19.90	15	9,605	0.16%
2024/07/12	1	19.95	0	0.00	19.95	1	9,590	0.01%
2024/07/10	24	19.97	0	0.00	19.90	24	9,594	0.25%
2024/07/09	8	20.02	0	0.00	20.00	8	9,601	0.08%
2024/07/08	18	20.63	3	20.53	20.55	15	9,615	0.16%
2024/07/05	72	21.29	0	0.00	21.35	72	9,522	0.76%
2024/07/04	32	21.73	1	21.60	21.60	31	9,483	0.33%
2024/07/03	1	22.30	7	22.05	22.25	-6	9,433	-0.06%
2024/07/02	1	21.20	17	21.24	21.55	-16	9,314	-0.17%
2024/06/28	15	21.40	15	21.20	21.15	0	9,173	0.00%
2024/06/26	34	21.30	0	0.00	21.20	34	9,130	0.37%
2024/06/25	0	0.00	2.4	21.19	21.35	-2.4	9,104	-0.03%
2024/06/24	2	21.08	15	20.98	20.85	-13	9,074	-0.14%
2024/06/21	2	21.28	1	21.55	21.10	1	9,069	0.01%
2024/06/19	1	21.30	20	21.05	21.05	-19	8,996	-0.21%
2024/06/18	0	0.00	4	21.41	21.45	-4	8,928	-0.04%
2024/06/17	2	21.23	0	0.00	21.15	2	8,899	0.02%
2024/06/14	1	20.85	1	21.25	21.30	0	8,865	0.00%
2024/06/13	0	0.00	1	20.80	20.70	-1	8,797	-0.01%
2024/06/12	33.1	21.00	4	20.65	20.55	29.1	8,707	0.33%
2024/06/11	21.1	23.10	10.2	22.74	22.60	10.9	8,327	0.13%
2024/06/07	3	24.08	5	24.10	24.20	-2	7,965	-0.03%
2024/06/06	5	24.25	6	24.73	24.20	-1	7,763	-0.01%
2024/06/05	17.2	23.87	17	23.98	24.15	0.2	7,248	0.00%
2024/06/04	0	0.00	7	22.60	22.45	-7	6,881	-0.10%
2024/06/03	2	23.05	2	23.00	22.90	0	6,814	0.00%
2024/05/31	1	23.70	2	23.88	23.15	-1	6,685	-0.01%
2024/05/30	3	24.13	14	23.70	23.45	-11	6,477	-0.17%
2024/05/29	40.2	24.34	103	24.36	23.60	-62.8	6,203	-1.01%	大賣/
2024/05/28	49	23.57	187	22.69	23.65	-138	5,445	-2.53%	大賣/鉅額交易
2024/05/27	5.2	21.57	12	21.58	21.80	-6.8	4,830	-0.14%
2024/05/23	4	20.95	5	20.75	20.60	-1	4,677	-0.02%
2024/05/22	3	20.87	0	0.00	21.15	3	4,666	0.06%
2024/05/21	5	20.49	0	0.00	20.55	5	4,653	0.11%
2024/05/20	1	20.85	0	0.00	20.90	1	4,684	0.02%
2024/05/17	28	21.28	26	21.19	21.30	2	4,658	0.04%
2024/05/16	2	21.70	24	21.73	21.95	-22	4,568	-0.48%
2024/05/15	18	21.93	3	21.65	21.70	15	4,428	0.34%
2024/05/14	18	21.68	32.5	21.74	22.00	-14.5	4,119	-0.35%
2024/05/13	22.1	21.38	17	21.56	21.35	5.1	3,602	0.14%
2024/05/10	21	20.36	40	20.75	20.75	-19	3,189	-0.60%
2024/05/09	2	20.45	7	20.41	20.30	-5	2,889	-0.17%
2024/05/08	33	20.70	2	20.75	19.85	31	2,730	1.14%
2024/05/07	20	19.85	26	19.71	19.70	-6	2,422	-0.25%
2024/05/03	6	19.68	20	19.93	19.55	-14	2,347	-0.60%
2024/05/02	30	19.77	0	0.00	19.70	30	2,310	1.30%
2024/04/30	6	19.93	6	20.22	20.10	0	2,282	0.00%
2024/04/29	1	19.70	2	19.73	19.55	-1	2,135	-0.05%
2024/04/26	16	19.12	12	19.09	19.35	4	2,060	0.19%
2024/04/25	6	18.73	6	18.55	18.60	0	1,981	0.00%
2024/04/24	6	18.62	12	18.80	18.85	-6	1,990	-0.30%
2024/04/22	7	19.07	1	19.25	18.55	6	2,014	0.30%
2024/04/19	1	18.60	2	18.65	18.55	-1	1,982	-0.05%
2024/04/12	0	0.00	6	19.25	19.45	-6	1,975	-0.30%
2024/04/11	1	18.45	1	18.70	18.65	0	1,996	0.00%
2024/04/10	1	18.55	0	0.00	18.55	1	2,156	0.05%
2024/04/08	0	0.00	12	18.23	18.45	-12	2,280	-0.53%
2024/04/03	5	18.35	0	0.00	18.35	5	2,287	0.22%
2024/04/02	0.1	18.50	0	0.00	18.45	0.1	2,310	0.00%
2024/04/01	0	0.00	3	18.60	18.60	-3	2,362	-0.13%
2024/03/28	1	18.40	0	0.00	18.40	1	2,567	0.04%
2024/03/27	1	18.50	1	18.55	18.45	0	2,659	0.00%
2024/03/26	0	0.00	1	18.55	18.55	-1	2,817	-0.04%
2024/03/25	10	19.05	0	0.00	19.05	10	2,837	0.35%
2024/03/22	5	19.00	0	0.00	19.05	5	2,906	0.17%
2024/03/21	0	0.00	1	19.00	19.05	-1	3,085	-0.03%
2024/03/20	1	19.05	0	0.00	19.05	1	3,121	0.03%
2024/03/18	0	0.00	102	19.07	19.20	-102	3,222	-3.17%	大賣/鉅額交易
2024/03/15	0	0.00	130	18.70	19.65	-130	3,269	-3.98%	大賣/鉅額交易
2024/03/13	0	0.00	0.4	19.45	19.40	-0.4	3,451	-0.01%
2024/03/11	0	0.00	1	19.85	19.85	-1	3,991	-0.03%
2024/03/07	0	0.00	1	19.55	19.50	-1	5,923	-0.02%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/05	2	20.00	4	20.10	20.10	-2	6,441	-0.03%
2024/03/01	10	19.70	0	0.00	20.00	10	7,171	0.14%
2024/02/29	0	0.00	3	20.02	20.10	-3	7,190	-0.04%
2024/02/27	3.2	19.58	2	19.45	19.30	1.2	7,128	0.02%
2024/02/26	21	19.80	1	20.00	19.80	20	7,127	0.28%
2024/02/23	3	19.95	12	19.70	19.65	-9	7,108	-0.13%
2024/02/22	19	19.85	18	20.23	20.10	1	7,088	0.01%
2024/02/21	2	20.08	1	20.25	20.05	1	7,042	0.01%
2024/02/20	0	0.00	4	19.73	19.70	-4	6,968	-0.06%
2024/02/19	0	0.00	1	19.40	19.40	-1	6,946	-0.01%
2024/02/16	4	19.24	3	19.30	19.20	1	6,943	0.01%
2024/02/15	2	18.85	2	18.75	19.05	0	6,941	0.00%
2024/02/05	1	18.75	3	18.80	18.85	-2	6,951	-0.03%
2024/02/02	10	19.35	0	0.00	19.05	10	6,947	0.14%
2024/01/24	0	0.00	1	19.75	19.70	-1	6,922	-0.01%
2024/01/22	0	0.00	1	19.50	19.45	-1	6,907	-0.01%
2024/01/19	1	19.15	40	19.15	19.25	-39	6,894	-0.57%
2024/01/18	0	0.00	1	19.35	19.35	-1	6,893	-0.01%
2024/01/17	1	19.55	2	19.10	19.10	-1	6,882	-0.01%
2024/01/16	2	19.80	0	0.00	19.50	2	6,859	0.03%
2024/01/15	1	20.05	0	0.00	20.00	1	6,851	0.01%
2024/01/11	1	19.90	0	0.00	19.90	1	6,897	0.01%
2024/01/10	6	19.95	11	19.88	19.80	-5	6,925	-0.07%
2024/01/09	12	20.58	0	0.00	20.30	12	6,893	0.17%
2024/01/08	18	21.29	0	0.00	21.30	18	6,839	0.26%
2024/01/05	4	21.69	1	21.65	21.70	3	6,793	0.04%
2024/01/04	19	21.57	12	21.65	21.55	7	6,685	0.10%
2024/01/03	63	20.91	1	20.95	20.95	62	6,539	0.95%
2024/01/02	6	21.08	2	20.83	20.75	4	6,532	0.06%
2023/12/28	50.1	20.55	2	20.60	20.55	48.1	6,461	0.74%
2023/12/27	7	21.02	4	20.90	20.90	3	6,449	0.05%
2023/12/26	0	0.00	1	20.90	20.95	-1	6,427	-0.02%
2023/12/25	4.1	20.79	4	20.45	20.40	0.1	6,355	0.00%
2023/12/22	7	21.91	46	21.86	21.90	-39	6,274	-0.62%
2023/12/21	103	22.10	2	22.03	22.10	101	6,181	1.63%	大買/鉅額交易
2023/12/20	0.1	21.40	0	0.00	21.45	0.1	6,018	0.00%
2023/12/19	0	0.00	1	21.20	21.40	-1	5,989	-0.02%
2023/12/18	6	21.68	0	0.00	21.70	6	5,966	0.10%
2023/12/15	2	21.23	1	21.40	21.25	1	5,984	0.02%
2023/12/12	0	0.00	1	21.80	21.65	-1	6,318	-0.02%
2023/12/11	0	0.00	2.6	21.93	22.00	-2.6	6,362	-0.04%
2023/12/08	14	22.29	22.5	22.19	22.15	-8.5	6,290	-0.13%
2023/12/07	10	22.65	17	22.70	22.50	-7	6,127	-0.11%
2023/12/06	5	23.49	11.2	23.47	23.55	-6.2	5,917	-0.10%
2023/12/05	89	24.46	96	24.32	24.00	-7	5,593	-0.13%
2023/12/04	12	22.25	12.1	22.65	23.35	-0.1	4,171	0.00%
2023/12/01	60	21.16	19	21.03	21.25	41	3,637	1.13%
2023/11/30	2	20.35	13	20.21	19.95	-11	3,249	-0.34%
2023/11/29	117.2	19.78	4	20.10	19.80	113.2	3,115	3.63%	大買/鉅額交易
2023/11/28	0	0.00	20.2	20.15	20.20	-20.2	2,523	-0.80%
2023/11/27	4	18.54	4	18.71	18.40	0	2,339	0.00%
2023/11/22	0	0.00	2	17.90	17.85	-2	2,358	-0.08%
2023/11/17	10	18.00	1	18.05	18.00	9	2,569	0.35%
2023/11/16	0	0.00	4	17.86	17.85	-4	2,711	-0.15%
2023/11/15	0	0.00	1	17.60	17.65	-1	3,188	-0.03%
2023/11/14	4	17.46	4	17.63	17.45	0	3,318	0.00%
2023/11/13	10	17.35	0	0.00	17.30	10	3,343	0.30%
2023/11/10	4	17.64	8	17.70	17.60	-4	3,337	-0.12%
2023/11/08	0.1	18.00	0	0.00	17.85	0.1	3,395	0.00%
2023/11/07	2	17.95	0	0.00	17.90	2	3,521	0.06%
2023/11/06	0	0.00	90	18.07	18.20	-90	3,529	-2.55%
2023/11/03	1	18.10	1	18.30	18.15	0	3,537	0.00%
2023/11/02	0	0.00	6	18.02	18.10	-6	3,540	-0.17%
2023/11/01	2	17.68	2	17.88	17.80	0	3,551	0.00%
2023/10/31	2	17.73	0	0.00	17.70	2	3,556	0.06%
2023/10/27	2	18.10	1	18.30	18.10	1	3,587	0.03%
2023/10/25	2	18.23	1	18.35	18.25	1	3,725	0.03%
2023/10/24	1	18.20	0	0.00	18.25	1	3,782	0.03%
2023/10/23	3	18.18	0	0.00	18.25	3	3,799	0.08%
2023/10/20	121	18.25	0	0.00	18.60	121	3,806	3.18%	大買/鉅額交易
2023/10/19	7	18.78	12	19.00	18.80	-5	3,831	-0.13%
2023/10/18	12	18.64	4	18.96	18.55	8	3,807	0.21%
2023/10/17	1	18.70	0	0.00	18.55	1	3,792	0.03%
2023/10/16	1	18.65	0	0.00	18.70	1	3,798	0.03%
2023/10/13	2	19.03	1	19.35	18.95	1	3,845	0.03%
2023/10/12	0	0.00	2.2	19.15	19.15	-2.2	3,876	-0.06%
2023/10/11	7	19.24	1	19.45	19.10	6	3,896	0.15%
2023/10/06	0	0.00	6	19.56	19.60	-6	3,913	-0.15%
2023/10/05	4	19.20	3	19.40	19.20	1	3,906	0.03%
2023/10/04	14	18.81	19	19.03	19.15	-5	3,898	-0.13%
2023/10/03	4	19.13	8	19.09	18.85	-4	3,888	-0.10%
2023/10/02	14	19.44	0	0.00	19.15	14	3,882	0.36%
2023/09/28	7	19.67	7	19.94	19.70	0	3,856	0.00%
2023/09/27	11	19.76	15	20.04	19.65	-4	3,860	-0.10%
2023/09/25	5	19.83	5	19.77	19.85	0	3,897	0.00%
2023/09/22	4	19.80	1	19.90	19.90	3	3,917	0.08%
2023/09/21	19	20.27	4	20.58	20.00	15	3,909	0.38%
2023/09/20	33	20.79	15.1	21.04	20.45	17.9	3,869	0.46%
2023/09/19	19	20.65	15	21.03	20.65	4	3,679	0.11%
2023/09/18	13	20.51	3	20.73	20.55	10	3,597	0.28%
2023/09/15	18	20.80	15	20.69	20.55	3	3,512	0.09%
2023/09/14	9	19.53	5	19.79	19.75	4	3,182	0.13%
2023/09/13	0	0.00	1	18.80	18.95	-1	3,091	-0.03%
2023/09/12	0	0.00	8.4	18.91	18.90	-8.4	3,116	-0.27%
2023/09/11	0	0.00	6	18.85	18.80	-6	3,136	-0.19%
2023/09/08	1	19.15	0	0.00	19.05	1	3,176	0.03%
2023/09/06	3	19.55	3	19.30	19.20	0	3,152	0.00%
2023/09/04	0	0.00	1	19.40	19.35	-1	3,185	-0.03%
2023/09/01	1	19.05	10	19.20	19.05	-9	3,170	-0.28%
2023/08/30	1	19.45	0	0.00	19.25	1	3,199	0.03%
2023/08/29	4	19.41	10	19.45	19.65	-6	3,199	-0.19%
2023/08/28	13	19.42	2	19.15	19.15	11	3,217	0.34%
2023/08/25	24	19.68	9	19.71	19.65	15	3,188	0.47%
2023/08/24	6	19.67	4	19.80	19.70	2	3,164	0.06%
2023/08/23	3	20.25	0	0.00	20.25	3	3,126	0.10%
2023/08/22	11	20.37	2	20.15	20.45	9	3,054	0.29%
2023/08/21	8	20.14	19	20.33	20.10	-11	2,924	-0.38%
2023/08/18	1	20.40	10	20.40	20.40	-9	2,443	-0.37%
2023/08/17	0	0.00	6	18.43	18.55	-6	2,310	-0.26%
2023/08/16	1	18.00	1.2	18.02	18.00	-0.2	2,295	-0.01%
2023/08/15	3	18.20	0	0.00	18.15	3	2,295	0.13%
2023/08/14	2	17.64	0	0.00	17.55	2	2,277	0.09%
2023/08/11	0	0.00	3	17.88	18.10	-3	2,244	-0.13%
2023/08/10	0	0.00	3	18.80	18.70	-3	2,124	-0.14%
2023/08/09	3	18.85	0	0.00	18.85	3	2,121	0.14%
2023/08/08	2	19.15	0	0.00	19.00	2	2,113	0.09%
2023/08/07	1	19.30	0	0.00	19.25	1	2,122	0.05%
2023/08/04	0	0.00	5	19.60	19.55	-5	2,153	-0.23%
2023/08/02	0.9	19.80	0	0.00	19.40	0.9	2,161	0.04%
2023/07/31	15	19.61	1	19.55	19.55	14	2,185	0.64%
2023/07/28	0	0.00	10	20.15	20.00	-10	2,149	-0.47%
2023/07/27	13	19.64	369	19.53	19.70	-356	2,062	-17.26%	大賣/鉅額交易
2023/07/26	2	19.25	0	0.00	19.10	2	2,021	0.10%
2023/07/25	7	18.86	0	0.00	18.90	7	2,016	0.35%
2023/07/21	0	0.00	1	19.85	19.80	-1	1,997	-0.05%
2023/07/19	2	20.40	0	0.00	20.10	2	1,989	0.10%
2023/07/18	1	20.40	0	0.00	20.40	1	2,023	0.05%
2023/07/17	0	0.00	20	22.60	22.45	-20	1,979	-1.01%
2023/07/14	1	22.25	0	0.00	22.30	1	1,989	0.05%
2023/07/13	0	0.00	7	21.81	21.70	-7	2,005	-0.35%
2023/07/12	1	22.55	3.1	22.49	22.30	-2.1	2,005	-0.11%
2023/07/11	2	22.80	0	0.00	22.85	2	2,001	0.10%
2023/07/10	1	22.90	0	0.00	22.75	1	2,026	0.05%
2023/07/07	5	23.05	0	0.00	23.10	5	2,052	0.24%
2023/07/06	0	0.00	5	23.25	23.30	-5	2,072	-0.24%
2023/07/04	0	0.00	4	23.60	23.55	-4	2,185	-0.18%
2023/07/03	20	23.55	0	0.00	23.50	20	2,209	0.91%
2023/06/30	0	0.00	3	22.90	22.90	-3	2,191	-0.14%
2023/06/29	0	0.00	4	22.50	22.55	-4	2,179	-0.18%
2023/06/28	0	0.00	13	22.68	22.60	-13	2,201	-0.59%
2023/06/26	2	23.10	0	0.00	23.10	2	2,323	0.09%
2023/06/21	1	23.25	3	23.13	23.10	-2	2,359	-0.08%
2023/06/16	0	0.00	6	23.80	23.75	-6	2,554	-0.23%
2023/06/15	4	23.63	0	0.00	23.65	4	2,577	0.16%
2023/06/14	1	23.80	16	23.68	23.65	-15	2,633	-0.57%
2023/06/12	0	0.00	4	23.15	23.15	-4	3,031	-0.13%
2023/06/09	3	23.48	1	23.40	23.35	2	3,148	0.06%
2023/06/08	3	23.62	0.1	23.63	23.55	2.9	3,264	0.09%
2023/06/06	2	23.15	0	0.00	23.15	2	3,690	0.05%
2023/06/05	4	23.08	0	0.00	23.00	4	3,938	0.10%
2023/06/02	4	22.89	0	0.00	22.85	4	4,096	0.10%
2023/06/01	0	0.00	14	22.70	22.50	-14	4,484	-0.31%
2023/05/31	1	22.90	1	22.90	22.90	0	5,086	0.00%
2023/05/30	0	0.00	4	22.96	22.90	-4	5,964	-0.07%
2023/05/26	4	23.41	1	23.35	23.00	3	8,096	0.04%
2023/05/25	0	0.00	1	23.65	23.50	-1	8,546	-0.01%
2023/05/22	1	23.65	2	23.90	23.95	-1	8,707	-0.01%
2023/05/18	0	0.00	1	23.65	23.65	-1	8,712	-0.01%
2023/05/16	1	23.75	0	0.00	23.75	1	8,744	0.01%
2023/05/15	0	0.00	3	23.40	23.75	-3	8,803	-0.03%
2023/05/12	0	0.00	1	23.45	23.75	-1	8,843	-0.01%
2023/05/11	3	23.53	0	0.00	23.65	3	8,862	0.03%
2023/05/10	2	23.90	0.2	23.92	24.10	1.8	8,858	0.02%
2023/05/08	3	23.50	11	23.56	23.40	-8	8,844	-0.09%
2023/05/05	3	24.35	0	0.00	24.40	3	8,932	0.03%
2023/05/04	0	0.00	1	24.30	24.35	-1	8,990	-0.01%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/05/02	1	25.10	0	0.00	24.65	1	9,054	0.01%
2023/04/28	2	25.15	5	25.20	25.10	-3	9,074	-0.03%
2023/04/27	1	24.30	0	0.00	24.60	1	9,137	0.01%
2023/04/26	0	0.00	4	24.24	24.40	-4	9,140	-0.04%
2023/04/25	6	24.70	0	0.00	24.55	6	9,128	0.07%
2023/04/20	0	0.00	1	26.40	26.30	-1	9,116	-0.01%
2023/04/19	0	0.00	41	26.56	26.35	-41	9,142	-0.45%
2023/04/17	0	0.00	2	27.30	27.30	-2	9,142	-0.02%
2023/04/14	1.6	26.97	11	26.70	27.10	-9.4	9,195	-0.10%
2023/04/13	0	0.00	3	27.00	26.85	-3	9,191	-0.03%
2023/04/11	1	27.10	1	27.10	27.05	0	9,229	0.00%
2023/04/10	1	27.15	1	27.10	27.10	0	9,280	0.00%
2023/04/07	6	27.04	12	27.16	27.25	-6	9,327	-0.06%
2023/04/06	3	26.63	0	0.00	26.60	3	9,454	0.03%
2023/03/31	2	26.28	4	26.35	26.30	-2	9,552	-0.02%
2023/03/30	1	26.35	0	0.00	26.30	1	10,377	0.01%
2023/03/29	0	0.00	2	26.30	26.30	-2	10,589	-0.02%
2023/03/28	9	26.83	1	26.50	26.45	8	10,780	0.07%
2023/03/27	3	27.03	3	27.00	27.05	0	10,957	0.00%
2023/03/24	13	26.44	2	26.40	26.40	11	11,421	0.10%
2023/03/23	18.1	26.24	1	26.40	26.20	17.1	11,589	0.15%
2023/03/22	3	27.43	0	0.00	27.10	3	11,652	0.03%
2023/03/21	2	27.30	1	27.35	27.35	1	11,700	0.01%
2023/03/20	20	27.45	0	0.00	27.10	20	11,728	0.17%
2023/03/17	2	27.20	1	27.40	27.45	1	11,858	0.01%
2023/03/16	17	28.34	0	0.00	27.20	17	11,863	0.14%
2023/03/15	6	28.69	0	0.00	28.10	6	11,814	0.05%
2023/03/14	1	28.60	0	0.00	28.55	1	11,682	0.01%
2023/03/13	0	0.00	1	28.85	28.85	-1	11,698	-0.01%
2023/03/10	13	29.06	0	0.00	28.65	13	11,695	0.11%
2023/03/08	3.1	29.73	7	29.24	29.20	-4	11,774	-0.03%
2023/03/07	14.1	30.21	4	30.20	30.15	10.1	11,672	0.09%
2023/03/06	8.1	30.24	10.9	30.43	30.50	-2.9	11,831	-0.02%
2023/03/03	16.2	30.30	31.2	30.15	30.80	-15	11,762	-0.13%
2023/03/02	28	29.51	45	29.52	29.70	-17	11,512	-0.15%
2023/03/01	52	29.14	31.1	28.88	28.40	20.9	10,692	0.20%
2023/02/24	27	27.46	65	27.53	28.60	-38	9,782	-0.39%
2023/02/23	16.1	26.21	34	25.82	26.10	-17.9	8,677	-0.21%
2023/02/22	9	24.67	20	24.77	24.60	-11	8,298	-0.13%
2023/02/21	5	24.35	4	24.26	24.35	1	8,256	0.01%
2023/02/20	1	23.90	2.4	23.95	23.95	-1.4	8,417	-0.02%
2023/02/17	2	23.75	0	0.00	23.70	2	8,808	0.02%
2023/02/16	0	0.00	2	23.85	23.80	-2	9,135	-0.02%
2023/02/15	1	23.65	0	0.00	23.60	1	9,238	0.01%
2023/02/14	1	23.65	3	23.70	23.55	-2	9,274	-0.02%
2023/02/13	10	23.37	0	0.00	23.35	10	9,331	0.11%
2023/02/10	7	24.04	0.1	24.25	24.05	6.9	9,472	0.07%
2023/02/09	2	24.50	2	24.70	24.50	0	9,676	0.00%
2023/02/08	2	24.73	2	24.83	24.65	0	9,803	0.00%
2023/02/07	2	24.70	1	24.80	24.70	1	9,825	0.01%
2023/02/06	5	24.83	1	24.80	24.85	4	9,893	0.04%
2023/02/03	6	25.29	7	25.61	25.25	-1	9,994	-0.01%
2023/02/02	1	25.15	1	25.25	25.20	0	9,867	0.00%
2023/02/01	0	0.00	3	25.20	25.05	-3	9,828	-0.03%
2023/01/31	1	25.00	10	24.93	24.95	-9	9,801	-0.09%
2023/01/30	0	0.00	15	24.70	24.60	-15	9,787	-0.15%
2023/01/17	8	24.70	6	24.55	24.65	2	9,777	0.02%
2023/01/16	4	23.88	0	0.00	24.05	4	9,731	0.04%
2023/01/13	0	0.00	1	24.10	24.00	-1	9,736	-0.01%
2023/01/12	3	24.07	8	24.31	24.05	-5	9,746	-0.05%
2023/01/11	4	24.25	2	24.45	24.20	2	9,747	0.02%
2023/01/10	19	24.34	3	24.60	24.20	16	9,755	0.16%
2023/01/09	0	0.00	1	24.25	24.35	-1	9,774	-0.01%
2023/01/06	1	24.20	18	24.06	24.20	-17	9,808	-0.17%
2023/01/05	6	24.38	11	24.38	24.30	-5	9,838	-0.05%
2023/01/04	11	24.40	2	24.50	24.35	9	9,848	0.09%
2023/01/03	2	24.98	0	0.00	25.00	2	9,807	0.02%
2022/12/30	5	25.23	5	25.29	25.10	0	9,835	0.00%
2022/12/29	31	25.05	1	25.00	25.05	30	9,871	0.30%
2022/12/28	6	25.05	2	25.40	25.05	4	9,954	0.04%
2022/12/27	7	25.47	8	25.59	25.45	-1	9,993	-0.01%
2022/12/26	31	25.57	0	0.00	25.60	31	9,946	0.31%
2022/12/23	5	26.54	2	26.25	26.45	3	9,782	0.03%
2022/12/22	67	27.78	90	27.30	26.65	-23	9,662	-0.24%
2022/12/21	23	26.03	44	26.10	26.25	-21	8,896	-0.24%
2022/12/20	18	25.67	38	26.03	25.45	-20	8,722	-0.23%
2022/12/19	23	25.51	54	26.23	25.35	-31	8,595	-0.36%
2022/12/16	107	26.70	35	26.22	26.25	72	8,458	0.85%	大買/
2022/12/15	12	25.29	25	25.59	25.65	-13	8,039	-0.16%
2022/12/14	10	24.70	10	24.45	24.70	0	8,006	0.00%
2022/12/13	7	25.72	18	25.78	25.60	-11	7,850	-0.14%
2022/12/12	13.7	25.49	3	25.65	25.45	10.7	7,823	0.14%
2022/12/09	17	25.76	45	25.78	26.00	-28	7,872	-0.36%
2022/12/08	13	24.85	20	24.90	25.05	-7	7,941	-0.09%
2022/12/07	30	25.17	9	25.42	25.10	21	7,959	0.26%
2022/12/06	26	25.25	100	25.15	25.15	-74	7,863	-0.94%
2022/12/05	16	25.67	0	0.00	25.60	16	7,800	0.21%
2022/12/02	12	25.82	0	0.00	25.80	12	7,704	0.16%
2022/12/01	11	26.13	53	26.26	26.15	-42	7,618	-0.55%
2022/11/30	12	25.07	12	25.17	25.10	0	7,320	0.00%
2022/11/29	12	25.29	5	25.25	25.25	7	7,262	0.10%
2022/11/28	76	24.54	24	25.04	24.80	52	7,178	0.72%
2022/11/25	6	24.49	69.8	24.76	24.80	-63.8	6,882	-0.93%
2022/11/24	474	23.82	1,036	23.81	23.95	-562	6,605	-8.51%	大買/大賣/鉅額交易
2022/11/23	12	23.75	14	23.70	23.65	-2	6,241	-0.03%
2022/11/22	9	23.17	15	23.38	23.15	-6	6,260	-0.10%
2022/11/21	28	24.00	1	24.25	23.55	27	6,216	0.43%
2022/11/18	12	24.26	11	24.82	24.20	1	6,163	0.02%
2022/11/17	5	25.00	7	25.26	25.00	-2	6,069	-0.03%
2022/11/16	52	25.05	188	25.15	24.95	-136	6,012	-2.26%	大賣/鉅額交易
2022/11/15	97	25.02	45	24.92	24.95	52	5,867	0.89%
2022/11/14	20	23.93	100	23.45	24.50	-80	5,499	-1.45%
2022/11/11	15	23.01	46	23.78	22.90	-31	5,274	-0.59%
2022/11/10	12	23.46	1	23.55	23.00	11	5,219	0.21%
2022/11/09	8	23.36	9	23.35	23.35	-1	5,225	-0.02%
2022/11/08	24	23.37	33	23.67	23.20	-9	5,211	-0.17%
2022/11/07	16	22.63	15	23.26	23.50	1	5,072	0.02%
2022/11/04	3	22.40	19	22.19	22.10	-16	4,849	-0.33%
2022/11/03	6	21.61	193	21.67	21.60	-187	4,732	-3.95%	大賣/鉅額交易
2022/11/02	15	22.14	67	22.41	22.00	-52	4,731	-1.10%
2022/11/01	151	22.00	79	22.28	22.00	72	4,681	1.54%	大買/
2022/10/31	14	23.30	17	23.13	22.95	-3	4,593	-0.07%
2022/10/28	19	23.72	0	0.00	23.45	19	4,610	0.41%
2022/10/27	11	23.86	10	24.09	24.25	1	4,627	0.02%
2022/10/26	6	24.11	6	24.05	23.90	0	4,657	0.00%
2022/10/25	16	24.45	8	24.67	24.35	8	4,668	0.17%
2022/10/24	0	0.00	10	24.84	24.80	-10	4,708	-0.21%
2022/10/21	4	23.90	4	24.54	23.90	0	4,699	0.00%
2022/10/20	0	0.00	1	23.90	24.40	-1	4,703	-0.02%
2022/10/19	0	0.00	1	25.10	24.85	-1	4,701	-0.02%
2022/10/18	3	24.75	3	25.08	24.75	0	4,725	0.00%
2022/10/17	8	24.65	2	23.55	24.65	6	4,804	0.12%
2022/10/14	0	0.00	9	25.11	25.30	-9	4,938	-0.18%
2022/10/13	21	24.10	0	0.00	24.10	21	4,966	0.42%
2022/10/12	13	26.10	0	0.00	26.10	13	5,050	0.26%
2022/10/11	7	27.30	2.2	27.85	27.30	4.8	5,033	0.10%
2022/10/07	4	28.16	12	28.14	28.20	-8	5,016	-0.16%
2022/10/06	3	27.25	5	28.02	28.20	-2	5,012	-0.04%
2022/10/05	14	27.83	26	27.87	27.80	-12	4,976	-0.24%
2022/10/04	15	26.05	16	26.69	27.05	-1	4,909	-0.02%
2022/10/03	2	24.80	4	25.03	25.10	-2	4,834	-0.04%
2022/09/29	1	24.40	2	24.70	24.40	-1	4,901	-0.02%
2022/09/28	1	25.25	0	0.00	24.10	1	4,936	0.02%
2022/09/27	3	26.42	1	27.05	26.55	2	4,900	0.04%
2022/09/26	7	27.29	2	27.33	26.60	5	4,929	0.10%
2022/09/23	1	28.60	16	28.78	28.65	-15	4,933	-0.30%
2022/09/22	1	28.75	8	28.39	28.15	-7	4,893	-0.14%
2022/09/21	13	28.40	10	28.51	28.30	3	4,823	0.06%
2022/09/20	8	27.74	4	27.64	27.40	4	4,735	0.08%
2022/09/19	12.1	27.61	0	0.00	27.40	12.1	4,889	0.25%
2022/09/16	3	28.60	15	28.64	29.00	-12	4,918	-0.24%
2022/09/15	36	28.30	28.4	28.16	28.40	7.6	4,890	0.16%
2022/09/14	17	27.15	3	27.17	27.15	14	4,792	0.29%
2022/09/13	5	26.80	1	27.40	26.70	4	4,781	0.08%
2022/09/12	6	27.05	8	27.42	27.05	-2	4,898	-0.04%
2022/09/08	11	26.59	1	27.20	26.45	10	4,919	0.20%
2022/09/07	7	26.56	0	0.00	26.90	7	4,965	0.14%
2022/09/06	20	27.00	13	27.04	27.15	7	4,974	0.14%
2022/09/05	2	26.10	1	26.90	26.10	1	4,966	0.02%
2022/09/02	8.2	26.22	12.5	26.85	26.20	-4.3	5,028	-0.09%
2022/09/01	5	27.35	5	27.40	27.35	0	5,040	0.00%
2022/08/31	16.2	28.06	7	28.32	28.25	9.2	5,093	0.18%
2022/08/30	2	28.38	1	28.45	28.40	1	5,074	0.02%
2022/08/29	9	28.65	4	28.30	28.30	5	5,086	0.10%
2022/08/26	3	30.47	1	30.70	30.40	2	5,111	0.04%
2022/08/25	7	30.49	7	30.49	30.45	0	5,122	0.00%
2022/08/24	4	30.43	1.3	30.48	30.25	2.7	5,203	0.05%
2022/08/23	3	30.57	0	0.00	30.50	3	5,313	0.06%
2022/08/22	9	30.72	6	30.73	30.70	3	5,367	0.06%
2022/08/19	6	31.90	0	32.00	31.85	6	5,425	0.11%
2022/08/18	6	32.35	19	32.42	32.35	-13	5,535	-0.23%
2022/08/17	0	0.00	5	31.81	31.90	-5	5,699	-0.09%
2022/08/16	8	31.19	1	31.65	31.15	7	5,937	0.12%
2022/08/15	11	31.83	4	31.79	32.10	7	6,298	0.11%
2022/08/12	2	32.20	85	31.81	32.15	-83	6,355	-1.31%
2022/08/11	3	31.30	2	31.78	31.30	1	6,388	0.02%
2022/08/10	0	0.00	2	31.33	31.25	-2	6,427	-0.03%
2022/08/09	0	0.00	7	30.79	31.05	-7	6,501	-0.11%
2022/08/05	4	30.65	3	30.50	30.50	1	6,694	0.01%
2022/08/04	1	29.85	0	0.00	29.85	1	6,843	0.01%
2022/08/03	4	30.05	2	30.10	30.05	2	6,942	0.03%
2022/08/02	7	30.71	2	30.78	30.70	5	7,204	0.07%
2022/08/01	0	0.00	1	31.90	31.90	-1	7,446	-0.01%
2022/07/29	1	31.55	1	31.90	31.55	0	7,651	0.00%
2022/07/28	2	31.40	1	31.65	31.40	1	7,832	0.01%
2022/07/27	1	31.60	2	31.55	31.75	-1	8,157	-0.01%
2022/07/26	4	31.26	0	0.00	31.25	4	8,303	0.05%
2022/07/25	4	31.70	1	31.60	31.70	3	8,565	0.04%
2022/07/22	31	32.16	33	32.44	32.40	-2	8,659	-0.02%
2022/07/21	11	32.24	8	32.70	32.25	3	8,824	0.03%
2022/07/20	5	31.05	23	31.80	31.05	-18	8,884	-0.20%
2022/07/19	6	33.33	15	33.28	33.30	-9	9,059	-0.10%
2022/07/18	2	32.15	2	32.10	31.95	0	9,250	0.00%
2022/07/15	3	31.40	0	0.00	31.40	3	10,030	0.03%
2022/07/14	2	31.90	3	31.88	32.15	-1	11,848	-0.01%
2022/07/13	0	0.00	6	31.83	31.65	-6	12,520	-0.05%
2022/07/12	8	30.54	1	32.00	30.40	7	12,663	0.06%
2022/07/11	3	32.45	1	32.55	32.45	2	13,093	0.02%
2022/07/08	103	32.69	11	32.75	32.75	92	13,146	0.70%	大買/
2022/07/07	2	31.30	1	31.90	31.60	1	13,115	0.01%
2022/07/06	7	31.38	4	31.55	31.10	3	13,094	0.02%
2022/07/05	1	31.45	6	31.32	31.55	-5	13,081	-0.04%
2022/07/04	3	30.18	3	30.27	30.20	0	13,091	0.00%
2022/07/01	1	31.50	1	30.05	29.30	0	13,082	0.00%
2022/06/30	1	32.30	12	31.65	31.45	-11	13,010	-0.08%
2022/06/29	6	32.83	2	33.13	32.75	4	12,971	0.03%
2022/06/28	8	33.71	2	33.65	33.80	6	12,960	0.05%
2022/06/27	8	34.60	5	34.61	34.65	3	12,946	0.02%
2022/06/23	4	32.58	2	32.25	31.90	2	12,823	0.02%
2022/06/22	3	32.90	3	33.05	33.00	0	12,847	0.00%
2022/06/21	5	34.93	0	0.00	34.80	5	12,780	0.04%
2022/06/20	5	34.69	5	35.05	34.00	0	12,761	0.00%
2022/06/17	9	37.63	5	37.37	37.65	4	12,687	0.03%
2022/06/16	13	37.93	22	38.86	37.50	-9	12,707	-0.07%
2022/06/15	3	39.68	2	39.85	39.50	1	12,767	0.01%
2022/06/14	11	39.54	7	38.79	39.60	4	12,968	0.03%
2022/06/13	22	40.36	22	40.48	40.05	0	13,235	0.00%
2022/06/10	7	42.29	4	42.14	42.30	3	13,667	0.02%
2022/06/09	11	43.10	25	43.38	43.10	-14	14,312	-0.10%
2022/06/08	0	0.00	1	44.85	44.35	-1	15,286	-0.01%
2022/06/07	1	44.60	10	44.58	44.60	-9	16,911	-0.05%
2022/06/06	40	45.00	4	45.48	44.50	36	17,329	0.21%
2022/06/02	1	44.95	7	45.04	44.95	-6	17,409	-0.03%
2022/06/01	12	45.09	3.5	45.09	44.95	8.6	17,605	0.05%
2022/05/31	4	44.55	4	45.44	44.55	0	17,930	0.00%
2022/05/30	4.5	44.92	4	44.99	44.85	0.5	18,006	0.00%
2022/05/27	4	45.10	3	45.42	45.10	1	18,173	0.01%
2022/05/26	12	45.25	6.1	45.64	45.15	5.9	18,374	0.03%
2022/05/25	10	45.30	7.2	45.86	45.00	2.8	19,013	0.01%
2022/05/24	17	45.46	55	45.65	45.10	-38	19,477	-0.20%
2022/05/23	31	44.98	33	45.08	44.75	-2	19,728	-0.01%
2022/05/20	16	43.06	4	43.96	43.00	12	19,665	0.06%
2022/05/19	2	43.00	1	42.35	43.00	1	20,738	0.00%
2022/05/18	0	0.00	12	43.33	43.35	-12	21,265	-0.06%
2022/05/17	9	42.78	0	0.00	42.75	9	21,280	0.04%
2022/05/16	5	42.62	0	0.00	43.65	5	21,284	0.02%
2022/05/13	16	43.51	9	43.39	43.35	7	21,195	0.03%
2022/05/12	12	43.09	0	0.00	42.75	12	21,177	0.06%
2022/05/11	5	44.57	17	44.30	44.80	-12	21,046	-0.06%
2022/05/10	42	45.70	29	45.55	45.20	13	21,060	0.06%
2022/05/09	40	45.52	28	45.28	44.40	12	20,835	0.06%
2022/05/06	26	46.23	27	45.82	46.25	-1	20,764	0.00%
2022/05/05	47	46.21	42	46.16	46.25	5	20,663	0.02%
2022/05/04	24	45.72	37	45.89	45.30	-13	20,480	-0.06%
2022/05/03	25	43.57	4	43.71	44.05	21	20,208	0.10%
2022/04/29	5	43.94	16	44.66	44.50	-11	20,137	-0.05%
2022/04/28	15	42.81	6	43.37	42.45	9	19,944	0.05%
2022/04/27	5	42.54	17	42.70	43.15	-12	19,857	-0.06%
2022/04/26	21	43.62	0	0.00	43.40	21	19,656	0.11%
2022/04/25	17	45.53	7	45.78	45.25	10	19,467	0.05%
2022/04/22	15	49.25	8	49.25	48.70	7	19,228	0.04%
2022/04/21	23	49.64	27.1	49.49	49.00	-4.1	18,969	-0.02%
2022/04/20	101.1	49.31	82.7	49.73	48.25	18.4	18,197	0.10%	大買/
2022/04/19	24	47.61	19	48.39	47.25	5	16,420	0.03%
2022/04/18	6	45.93	14	46.10	45.40	-8	15,772	-0.05%
2022/04/15	10	46.05	36	45.80	45.60	-26	15,688	-0.17%
2022/04/14	6	44.23	9	44.24	44.10	-3	15,270	-0.02%
2022/04/13	1.9	43.63	4	43.74	43.55	-2.1	15,274	-0.01%
2022/04/12	3	42.42	0	0.00	42.95	3	15,396	0.02%
2022/04/11	2	42.90	2	42.65	42.65	0	15,414	0.00%
2022/04/07	0	0.00	12	42.21	41.00	-12	15,455	-0.08%
2022/04/06	8	42.81	17	42.82	42.80	-9	15,481	-0.06%
2022/03/31	4	43.44	8	43.65	43.45	-4	15,620	-0.03%
2022/03/30	13	43.97	12	44.06	44.00	1	15,630	0.01%
2022/03/29	6	44.20	0	0.00	44.10	6	15,639	0.04%
2022/03/28	1	42.30	2	44.05	44.05	-1	15,700	-0.01%
2022/03/25	10	43.13	6	44.05	43.10	4	15,880	0.03%
2022/03/24	0	0.00	1	44.40	44.45	-1	15,869	-0.01%
2022/03/23	1	45.05	6	45.16	44.90	-5	16,004	-0.03%
2022/03/22	2	45.00	3.2	45.14	44.90	-1.2	16,094	-0.01%
2022/03/21	9.4	45.27	8	44.85	45.40	1.4	16,239	0.01%
2022/03/18	16	45.08	54	44.83	45.00	-38	16,282	-0.23%
2022/03/17	45	45.73	11	45.23	45.80	34	16,302	0.21%
2022/03/16	17	45.06	13	45.01	44.45	4	16,384	0.02%
2022/03/15	30	46.90	29	45.86	45.20	1	16,604	0.01%
2022/03/14	30	48.75	35	48.45	47.80	-5	16,799	-0.03%
2022/03/11	24	47.74	26	47.77	48.15	-2	16,313	-0.01%
2022/03/10	229	47.06	242	47.34	47.10	-13	15,460	-0.08%	大買/大賣/
2022/03/09	10	42.95	24.1	44.20	45.10	-14.1	14,030	-0.10%
2022/03/08	13	42.74	9	41.59	41.00	4	14,081	0.03%
2022/03/07	18	44.61	13	43.21	43.05	5	13,978	0.04%
2022/03/04	35	46.08	29	45.38	45.25	6	13,893	0.04%
2022/03/03	1	44.90	7	45.20	44.95	-6	13,591	-0.04%
2022/03/02	19.2	44.66	13	44.56	44.50	6.2	13,513	0.05%
2022/03/01	15	44.66	10	45.25	44.80	5	13,411	0.04%
2022/02/25	38	45.97	43.1	46.24	44.50	-5.1	13,260	-0.04%
2022/02/24	42	44.45	48	44.72	43.95	-6	12,558	-0.05%
2022/02/23	19	43.91	31.3	44.21	44.10	-12.3	11,928	-0.10%
2022/02/22	17	42.96	8	42.39	41.95	9	11,487	0.08%
2022/02/21	59	46.18	52	46.09	43.80	7	11,259	0.06%
2022/02/18	18	42.29	20	42.19	44.30	-2	10,238	-0.02%
2022/02/17	0	0.00	8	40.51	40.30	-8	9,889	-0.08%
2022/02/15	0	0.00	1	39.70	39.70	-1	9,942	-0.01%
2022/02/14	3	39.45	2	39.98	38.95	1	10,035	0.01%
2022/02/11	5	40.00	10	40.05	39.90	-5	10,082	-0.05%
2022/02/10	0	39.80	5	40.07	40.45	-5	10,322	-0.05%
2022/02/09	2	38.95	3	39.07	39.20	-1	10,424	-0.01%
2022/02/08	5	39.16	0.1	38.94	38.95	4.9	10,534	0.05%
2022/02/07	2	38.90	9	38.34	39.05	-7	10,725	-0.07%
2022/01/26	3	35.63	7	35.68	35.60	-4	11,122	-0.04%
2022/01/25	10	35.70	0	0.00	35.30	10	11,231	0.09%
2022/01/24	2.4	36.90	0	0.00	37.05	2.4	11,282	0.02%
2022/01/21	13	37.19	5.1	37.00	36.70	7.9	11,408	0.07%
2022/01/20	0	0.00	2	38.50	38.50	-2	11,467	-0.02%
2022/01/19	6	38.92	11	38.53	38.45	-5	11,563	-0.04%
2022/01/18	2	39.78	2	40.03	39.65	0	11,669	0.00%
2022/01/17	2	39.48	0	0.00	39.50	2	11,855	0.02%
2022/01/14	1	39.50	6	39.98	40.00	-5	12,072	-0.04%
2022/01/13	6	40.88	5	40.50	40.50	1	12,124	0.01%
2022/01/12	5	40.90	4	40.40	41.20	1	12,267	0.01%
2022/01/11	22.4	40.85	3.1	41.51	40.95	19.3	12,517	0.15%
2022/01/10	13	41.11	7.4	40.89	40.90	5.6	12,993	0.04%
2022/01/07	10.9	41.88	1	42.70	41.90	9.9	13,083	0.08%
2022/01/06	5.1	43.54	2.5	43.70	43.00	2.6	13,411	0.02%
2022/01/05	15	44.11	4.1	44.09	43.70	10.9	13,643	0.08%
2022/01/04	7	44.40	8	44.22	44.65	-1	13,686	-0.01%
2022/01/03	11	44.55	5	43.99	44.20	6	14,030	0.04%
2021/12/30	14	45.43	1.4	44.99	45.20	12.6	14,555	0.09%
2021/12/29	6	45.62	56	45.67	45.40	-50	14,770	-0.34%
2021/12/28	107	46.30	153	46.34	45.90	-46	15,060	-0.31%	大買/大賣/
2021/12/27	1	46.10	6	46.33	46.10	-5	15,409	-0.03%
2021/12/24	6	47.04	1	47.00	46.60	5	15,659	0.03%
2021/12/23	2	47.13	0	0.00	46.85	2	16,080	0.01%
2021/12/22	11	48.02	7	47.60	47.60	4	16,309	0.02%
2021/12/21	18	47.89	18	47.99	48.30	0	16,421	0.00%
2021/12/20	4	47.41	1	47.00	46.70	3	16,321	0.02%
2021/12/17	3	46.92	10	48.01	46.45	-7	16,507	-0.04%
2021/12/16	6	46.48	11	47.08	46.40	-5	16,710	-0.03%
2021/12/15	7	46.72	16	46.41	46.75	-9	16,713	-0.05%
2021/12/14	6	45.83	7	45.32	44.70	-1	16,837	-0.01%
2021/12/13	72	47.95	2	47.65	47.00	70	17,025	0.41%
2021/12/10	110	48.21	160	48.70	48.15	-50	17,372	-0.29%	大買/大賣/
2021/12/09	69	51.63	44	50.84	51.00	25	17,736	0.14%
2021/12/08	32	49.80	19	49.80	50.20	13	17,981	0.07%
2021/12/07	5	45.80	3	44.65	45.80	2	17,768	0.01%
2021/12/06	0	0.00	18	44.28	43.80	-18	18,102	-0.10%
2021/12/03	2	43.38	2	43.45	43.25	0	18,761	0.00%
2021/12/02	27	44.12	16.1	44.33	44.05	10.9	19,708	0.06%
2021/12/01	1	42.05	0	0.00	42.45	1	19,899	0.01%
2021/11/30	6	41.63	1	41.60	42.70	5	20,658	0.02%
2021/11/29	7.1	41.11	6	40.75	40.75	1.1	21,644	0.01%
2021/11/26	3	42.17	2	42.30	41.20	1	22,686	0.00%
2021/11/25	5	43.85	6	43.10	42.85	-1	23,768	0.00%
2021/11/24	1	42.80	5	43.43	43.60	-4	25,368	-0.02%
2021/11/23	3	43.50	2	43.60	42.50	1	25,959	0.00%
2021/11/22	3	43.07	15	43.01	43.15	-12	27,384	-0.04%
2021/11/19	1	43.10	2	43.25	42.40	-1	28,767	0.00%
2021/11/18	6	43.00	13	43.23	43.00	-7	30,998	-0.02%
2021/11/17	2	42.93	1	42.40	43.05	1	31,371	0.00%
2021/11/16	12	44.17	20.6	44.05	44.20	-8.6	32,589	-0.03%
2021/11/15	2	42.33	3	42.52	42.70	-1	34,574	0.00%
2021/11/12	9	42.46	17	42.18	42.55	-8	35,327	-0.02%
2021/11/11	22	42.71	20	42.85	41.50	2	35,478	0.01%
2021/11/10	3	43.70	4	43.84	43.35	-1	35,594	0.00%
2021/11/09	16	44.47	14	44.21	43.90	2	35,942	0.01%
2021/11/08	7	44.01	1	43.80	44.30	6	35,955	0.02%
2021/11/05	3	42.58	19	43.04	43.30	-16	36,121	-0.04%
2021/11/04	24.1	43.74	15.2	43.60	42.90	8.9	36,514	0.02%
2021/11/03	25	43.56	45.1	43.54	43.45	-20.1	37,824	-0.05%
2021/11/02	22	41.37	17	41.81	41.10	5	38,083	0.01%
2021/11/01	15	40.92	30	41.29	41.10	-15	38,111	-0.04%
2021/10/29	41	40.97	31	40.83	40.80	10	38,187	0.03%
2021/10/28	41	41.41	45	40.49	40.20	-4	38,417	-0.01%
2021/10/27	10.7	40.85	8	40.65	40.65	2.7	38,808	0.01%
2021/10/26	13	42.30	17	41.92	42.00	-4	39,488	-0.01%
2021/10/25	69	42.15	61	42.00	42.00	8	40,330	0.02%
2021/10/22	4	42.54	11	41.79	41.10	-7	40,941	-0.02%
2021/10/21	8	43.40	37	43.37	43.30	-29	41,212	-0.07%
2021/10/20	39	44.49	40	43.35	43.20	-1	41,449	0.00%
2021/10/19	72	44.88	67	44.11	44.10	5	41,844	0.01%
2021/10/18	335	44.10	49	44.96	45.65	286	42,166	0.68%	大買/鉅額交易
2021/10/15	18	44.19	20	44.27	44.30	-2	42,403	0.00%
2021/10/14	31	44.72	33	44.19	44.20	-2	42,793	0.00%
2021/10/13	46	46.93	43	43.70	43.50	3	42,883	0.01%
2021/10/12	13.1	46.66	15	45.85	45.90	-1.9	44,043	0.00%
2021/10/08	19	48.48	12	48.56	48.70	7	44,735	0.02%
2021/10/07	17	48.59	18	49.04	48.50	-1	45,111	0.00%
2021/10/06	13.1	47.17	60	45.27	45.00	-46.9	45,156	-0.10%
2021/10/05	21.1	47.66	20	48.18	47.85	1.1	45,594	0.00%
2021/10/04	18	49.78	306	52.04	47.00	-288	46,100	-0.62%	大賣/鉅額交易
2021/10/01	40.2	56.40	27	53.37	53.00	13.2	47,629	0.03%
2021/09/30	17	56.67	19	58.58	58.40	-2	49,158	0.00%
2021/09/29	13	56.96	23	56.55	54.70	-10	48,845	-0.02%
2021/09/28	10.1	55.38	23	55.45	55.50	-12.9	48,637	-0.03%
2021/09/27	18	59.24	22	58.27	58.20	-4	48,523	-0.01%
2021/09/24	21	59.20	12	58.68	58.60	9	48,505	0.02%
2021/09/23	30	58.58	10	58.36	58.10	20	48,309	0.04%
2021/09/22	14	56.86	11	57.56	57.70	3	48,010	0.01%
2021/09/17	22	57.42	32	57.92	58.00	-10	47,987	-0.02%
2021/09/16	12	57.87	7	57.44	57.30	5	47,791	0.01%
2021/09/15	17	59.47	18	59.36	59.20	-1	47,790	0.00%
2021/09/14	21	61.80	83	61.37	59.10	-62	47,320	-0.13%
2021/09/13	26.1	62.34	37	62.36	61.50	-10.9	47,114	-0.02%
2021/09/10	25	60.37	25	60.26	59.80	0	46,563	0.00%
2021/09/09	28	59.96	35.1	59.41	59.90	-7.1	46,502	-0.02%
2021/09/08	42	58.30	36.1	58.43	60.30	5.9	48,879	0.01%
2021/09/07	99	59.17	97.1	58.55	57.60	1.9	50,797	0.00%
2021/09/06	32	58.61	17	58.21	55.80	15	52,497	0.03%
2021/09/03	52.1	61.31	62.4	61.89	60.70	-10.3	54,167	-0.02%
2021/09/02	35.4	63.04	51	62.45	63.80	-15.6	54,218	-0.03%
2021/09/01	65.3	63.63	57	63.68	61.90	8.3	55,198	0.02%
2021/08/31	23.1	67.51	14	67.79	67.70	9.1	54,516	0.02%
2021/08/30	117	68.10	83.2	68.04	67.00	33.9	53,818	0.06%	大買/
2021/08/27	30.1	64.96	31	65.26	64.30	-0.9	52,661	0.00%
2021/08/26	74.1	66.99	115.3	66.56	66.60	-41.2	52,777	-0.08%	大賣/
2021/08/25	84	63.86	135.3	64.70	65.70	-51.3	52,918	-0.10%	大賣/
2021/08/24	143.1	64.06	73.3	63.39	63.80	69.8	52,005	0.13%	大買/
2021/08/23	23	58.18	31	60.30	60.50	-8	50,543	-0.02%
2021/08/20	94	54.48	56.1	53.88	55.00	37.9	51,324	0.07%
2021/08/19	103.5	54.42	92.2	54.46	51.70	11.3	51,051	0.02%	大買/
2021/08/18	14	49.90	32.4	51.48	52.40	-18.4	50,007	-0.04%
2021/08/17	17.2	49.32	3	48.60	47.70	14.2	50,557	0.03%
2021/08/16	15.1	49.02	3	49.48	48.50	12.1	50,984	0.02%
2021/08/13	5	51.16	12.1	51.21	49.50	-7.1	51,529	-0.01%
2021/08/12	18	49.61	6.1	49.64	50.30	11.9	51,812	0.02%
2021/08/11	10.1	49.40	14	49.10	49.10	-4	52,430	-0.01%
2021/08/10	18.1	52.24	10	50.86	50.40	8.1	52,970	0.02%
2021/08/09	56	53.85	37	53.13	52.10	19	52,740	0.04%
2021/08/06	5	52.74	18.1	53.52	54.10	-13.1	51,535	-0.03%
2021/08/05	8.1	49.90	18	50.29	49.20	-10	51,190	-0.02%
2021/08/04	15	51.18	13	51.58	50.90	2	51,652	0.00%
2021/08/03	24	51.71	16	51.65	51.20	8	53,098	0.02%
2021/08/02	22.1	48.96	9.1	49.37	51.00	13	53,338	0.02%
2021/07/30	74	53.69	23.1	51.96	50.00	51	54,107	0.09%
2021/07/29	65	51.48	44.1	51.43	54.40	20.9	53,367	0.04%
2021/07/28	40	47.49	19.1	48.09	49.50	20.9	52,449	0.04%
2021/07/27	24.1	49.34	10	48.16	46.50	14.1	51,673	0.03%
2021/07/26	7	51.09	16.8	51.09	49.30	-9.8	51,299	-0.02%
2021/07/23	17.4	52.27	16.3	51.52	53.50	1.1	50,976	0.00%
2021/07/22	12.1	49.05	8.3	49.54	49.85	3.9	50,458	0.01%
2021/07/21	26.1	56.44	41	54.12	51.70	-14.9	49,923	-0.03%
2021/07/20	21.2	54.29	60	54.75	56.40	-38.8	49,293	-0.08%
2021/07/19	14	56.04	35	55.16	55.10	-21	48,920	-0.04%
2021/07/16	117.1	57.58	85.5	57.72	55.00	31.5	48,672	0.06%	大買/
2021/07/15	39.6	54.49	25.1	54.63	55.90	14.4	47,599	0.03%
2021/07/14	26	52.07	21	52.70	50.90	5	47,513	0.01%
2021/07/13	43	55.85	10	57.55	54.40	33	46,883	0.07%
2021/07/12	24	61.78	6	63.20	60.40	18	47,094	0.04%
2021/07/09	19.6	67.37	24	66.18	62.70	-4.4	46,827	-0.01%
2021/07/08	75.1	70.40	44	71.17	68.30	31.1	47,679	0.07%
2021/07/07	36.2	72.07	53.2	72.89	71.10	-17	46,134	-0.04%
2021/07/06	0	0.00	7	66.80	69.30	-7	44,771	-0.02%
2021/07/05	0	0.00	12	62.35	63.00	-12	45,005	-0.03%
2021/07/02	2	66.95	2	68.45	67.50	0	45,037	0.00%
2021/07/01	0.5	67.00	1	66.60	69.00	-0.5	45,081	0.00%
2021/06/30	0	0.00	7	62.23	63.90	-7	45,006	-0.02%
2021/06/29	13	58.32	13	59.40	59.00	0	44,970	0.00%
2021/06/28	1	63.90	2	62.60	62.20	-1	44,934	0.00%
2021/06/25	6.5	58.77	17	59.60	59.40	-10.5	44,861	-0.02%
2021/06/24	1	59.30	13	58.37	60.90	-12	44,838	-0.03%
2021/06/23	10	62.10	3	62.10	62.10	7	44,587	0.02%
2021/06/22	40.3	68.10	27	68.60	68.90	13.3	44,606	0.03%
2021/06/21	11	62.17	4	62.85	63.80	7	44,233	0.02%
2021/06/18	37	55.94	20.7	56.90	58.00	16.3	45,082	0.04%
2021/06/17	79	51.15	92.4	50.97	52.80	-13.4	45,290	-0.03%
2021/06/16	144	47.07	105.5	47.30	48.05	38.5	42,907	0.09%	大買/大賣/
2021/06/15	73	42.02	59.5	42.89	43.70	13.5	40,585	0.03%
2021/06/11	22	38.22	89	38.84	39.75	-67	37,979	-0.18%
2021/06/10	47	35.41	65.1	35.36	36.15	-18.1	36,106	-0.05%
2021/06/09	121	37.87	60	37.90	36.60	61	35,605	0.17%	大買/
2021/06/08	4	36.44	4.3	36.81	36.90	-0.3	33,536	0.00%
2021/06/07	39	34.40	67	33.19	33.55	-28	33,183	-0.08%
2021/06/04	49.3	37.37	134	36.58	35.45	-84.7	32,705	-0.26%	大賣/
2021/06/03	17	38.97	11	38.78	38.30	6	32,180	0.02%
2021/06/02	93	38.26	87	38.97	37.70	6	31,370	0.02%
2021/06/01	129	35.74	132	35.56	36.60	-3	29,844	-0.01%	大買/大賣/
2021/05/31	117.9	36.77	113.3	36.25	35.20	4.6	29,322	0.02%	大買/大賣/
2021/05/28	24.7	36.38	26	36.41	36.25	-1.3	28,468	0.00%
2021/05/27	29	35.95	52.5	35.89	35.55	-23.5	27,260	-0.09%
2021/05/26	123.7	34.32	73	34.02	34.70	50.7	26,202	0.19%	大買/
2021/05/25	42.1	33.52	104	34.38	33.00	-61.9	25,070	-0.25%	大賣/
2021/05/24	62	32.36	45.3	32.84	33.25	16.7	23,739	0.07%
2021/05/21	25	29.19	29	29.41	30.25	-4	23,232	-0.02%
2021/05/20	19	28.73	32	28.55	27.50	-13	22,566	-0.06%
2021/05/19	37	28.21	22	28.10	27.90	15	22,070	0.07%
2021/05/18	39.4	26.26	29	26.36	26.95	10.4	21,209	0.05%
2021/05/17	3	25.37	25	25.23	25.20	-22	20,287	-0.11%
2021/05/14	83.3	29.27	31	28.35	27.95	52.3	19,953	0.26%
2021/05/13	36	31.05	7	32.19	31.05	29	19,467	0.15%
2021/05/12	32.5	36.34	18	36.30	34.45	14.5	19,082	0.08%
2021/05/11	120.3	37.75	102	37.40	38.25	18.3	18,559	0.10%	大買/大賣/
2021/05/10	43	34.52	73	34.33	35.55	-30	16,953	-0.18%
2021/05/07	82	30.83	47	29.80	32.35	35	16,299	0.21%
2021/05/06	3	29.27	15	28.97	29.45	-12	15,030	-0.08%
2021/05/05	5	27.34	0	0.00	28.15	5	14,974	0.03%
2021/05/04	1	26.10	2	26.10	26.10	-1	14,922	-0.01%
2021/05/03	3	30.28	2.5	30.66	29.00	0.5	14,944	0.00%
2021/04/29	10	27.80	3	27.60	29.00	7	14,880	0.05%
2021/04/28	4	27.85	15	28.00	28.30	-11	14,931	-0.07%
2021/04/27	11	28.59	7	28.70	28.85	4	14,965	0.03%
2021/04/26	5	28.13	60	27.53	28.85	-55	14,986	-0.37%
2021/04/23	29	27.26	37	27.16	27.00	-8	14,973	-0.05%
2021/04/22	20	31.33	42	34.04	30.00	-22	15,665	-0.14%
2021/04/21	46	33.10	20	33.30	33.30	26	15,530	0.17%
2021/04/20	74	29.81	82	29.42	30.30	-8	15,294	-0.05%
2021/04/19	1	26.75	12	27.08	27.55	-11	14,488	-0.08%
2021/04/16	36	24.29	26	24.34	25.05	10	14,367	0.07%
2021/04/15	34.3	22.65	24	22.85	22.80	10.3	13,506	0.08%
2021/04/14	77.7	22.73	48	22.66	23.00	29.7	13,125	0.23%
2021/04/13	40	20.99	5	21.07	21.65	35	11,426	0.31%
2021/04/12	73	20.02	117	19.97	19.70	-44	10,992	-0.40%	大賣/
2021/04/09	69	18.99	27	19.02	18.80	42	10,562	0.40%
2021/04/08	2.3	19.41	7	19.83	19.65	-4.7	10,215	-0.05%
2021/04/07	14.7	19.31	24	19.02	19.35	-9.3	10,214	-0.09%
2021/04/06	7	18.05	15	17.96	18.10	-8	10,228	-0.08%
2021/04/01	6	18.18	10	18.00	18.00	-4	10,401	-0.04%
2021/03/31	6	18.13	1	18.00	18.00	5	10,538	0.05%
2021/03/30	30	18.12	5	17.70	17.65	25	10,717	0.23%
2021/03/29	13	18.45	20	18.51	18.20	-7	11,215	-0.06%
2021/03/26	1	17.50	24	17.21	17.75	-23	11,431	-0.20%
2021/03/25	15	16.67	5	16.45	16.45	10	11,419	0.09%
2021/03/24	4	17.30	0	0.00	17.15	4	11,581	0.03%
2021/03/23	84	18.41	44.5	17.75	17.55	39.5	11,514	0.34%
2021/03/22	181.5	18.37	265	18.51	18.75	-83.5	10,458	-0.80%	大買/大賣/
2021/03/19	49	16.32	116	16.99	17.05	-67	9,986	-0.67%	大賣/
2021/03/18	56	14.88	61	15.05	15.50	-5	9,503	-0.05%
2021/03/17	13	13.83	3	13.70	14.10	10	9,043	0.11%
2021/03/16	19	13.48	14	13.59	13.85	5	8,790	0.06%
2021/03/15	4	12.25	241	12.37	12.75	-237	8,337	-2.84%	大賣/鉅額交易
2021/03/12	197	11.71	0	0.00	11.60	197	8,069	2.44%	大買/鉅額交易
2021/03/11	239	11.81	1	12.05	11.75	238	8,026	2.97%	大買/鉅額交易
2021/03/10	15	11.85	0	0.00	11.70	15	7,905	0.19%
2021/03/09	0	0.00	7	11.84	11.80	-7	7,881	-0.09%
2021/03/08	0	0.00	18	11.86	11.65	-18	7,835	-0.23%
2021/03/05	21	11.48	20	11.93	11.45	1	7,790	0.01%
2021/03/04	0	0.00	5	11.75	11.75	-5	7,710	-0.06%
2021/03/03	6	11.03	11	11.51	11.45	-5	7,697	-0.06%
2021/03/02	34	11.51	21	12.02	11.30	13	7,715	0.17%
2021/02/26	22	11.50	0	0.00	11.70	22	7,669	0.29%
2021/02/25	1	11.70	5	11.90	11.65	-4	7,613	-0.05%
2021/02/24	7	11.61	5	11.73	11.65	2	7,539	0.03%
2021/02/23	7	12.16	8	12.08	11.90	-1	7,470	-0.01%
2021/02/22	4	12.09	18	12.11	12.10	-14	7,259	-0.19%
2021/02/19	18	11.62	3	12.15	11.50	15	7,117	0.21%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/17	1	10.35	4	10.16	10.35	-3	6,787	-0.04%
2021/02/05	3	9.93	0	0.00	9.90	3	6,741	0.04%
2021/02/02	1	10.65	0	0.00	10.35	1	7,029	0.01%
2021/01/28	0	0.00	7	10.01	10.25	-7	7,253	-0.10%
2021/01/26	18	10.14	13	10.25	10.15	5	7,288	0.07%
2021/01/25	1	10.85	9	10.63	10.75	-8	7,238	-0.11%
2021/01/22	11	10.12	26	10.14	10.25	-15	7,138	-0.21%
2021/01/21	31	9.91	33.1	10.16	9.72	-2.1	7,113	-0.03%
2021/01/20	12	10.04	14	10.13	9.56	-2	7,016	-0.03%
2021/01/19	65	10.99	26	10.79	10.45	39	6,930	0.56%
2021/01/18	3	11.25	11	10.69	11.00	-8	6,890	-0.12%
2021/01/15	3	11.78	9	12.42	11.20	-6	6,737	-0.09%
2021/01/14	15	11.88	11	11.88	12.35	4	5,819	0.07%
2021/01/13	27	11.49	30	11.40	11.25	-3	5,699	-0.05%
2021/01/12	3	12.12	0	0.00	12.05	3	5,508	0.05%
2021/01/11	1	12.70	5	12.57	12.85	-4	5,484	-0.07%
2021/01/08	2	11.98	0.1	12.20	12.40	1.9	5,448	0.04%
2021/01/07	0	0.00	2	11.90	11.40	-2	5,419	-0.04%
2021/01/06	1	13.00	1	12.70	12.20	0	5,345	0.00%
2021/01/04	11	13.06	4	13.01	13.10	7	5,336	0.13%
2020/12/31	0	0.00	3	12.68	13.00	-3	5,289	-0.06%
2020/12/30	4	12.66	10	12.65	12.70	-6	5,236	-0.11%
2020/12/29	8	14.04	12	14.07	13.20	-4	5,090	-0.08%
2020/12/28	9	14.42	20.1	13.90	14.50	-11.1	4,900	-0.23%
2020/12/25	17	13.05	16	12.96	13.20	1	4,643	0.02%
2020/12/24	17	12.33	7	12.50	12.40	10	4,435	0.23%
2020/12/23	24.4	10.64	39	10.95	11.95	-14.6	4,179	-0.35%
2020/12/22	10.6	10.82	15	10.91	10.90	-4.4	3,646	-0.12%
2020/12/18	26	8.66	36	9.08	9.08	-10	3,239	-0.31%
2020/12/17	0	0.00	4.4	8.47	8.26	-4.4	3,017	-0.15%
2020/12/16	8.4	8.35	22	8.40	8.48	-13.6	2,959	-0.46%
2020/12/15	29	8.35	5.2	8.25	8.03	23.8	2,864	0.83%
2020/12/14	2.2	7.71	0	0.00	7.94	2.2	2,668	0.08%
2020/12/11	0	0.00	2	7.50	7.33	-2	2,575	-0.08%
2020/12/10	0	0.00	2	7.72	7.55	-2	2,564	-0.08%
2020/12/09	0	0.00	8.4	7.72	7.70	-8.4	2,571	-0.33%
2020/12/08	11.4	7.73	15	7.84	7.79	-3.6	2,572	-0.14%
2020/12/07	0.8	7.37	10	7.30	7.40	-9.2	2,475	-0.37%
2020/12/04	1	7.36	0	0.00	7.37	1	2,501	0.04%
2020/12/03	0.1	7.55	0	0.00	7.41	0.1	2,640	0.00%
2020/11/30	1	7.60	11	7.74	7.63	-10	2,732	-0.37%
2020/11/27	2	7.42	0.1	7.40	7.50	1.9	2,719	0.07%
2020/11/26	1	7.52	0.3	7.52	7.57	0.7	2,822	0.02%
2020/11/17	5	7.00	0	0.00	7.06	5	2,791	0.18%
2020/11/16	0	0.00	0.7	7.00	7.02	-0.7	2,789	-0.03%
2020/11/10	60	7.61	30	7.83	7.20	30	2,747	1.09%
2020/11/03	2	6.99	0	0.00	6.95	2	2,005	0.10%
2020/10/28	0	0.00	5	7.01	6.99	-5	1,802	-0.28%
2020/10/27	10	7.19	0	0.00	7.19	10	1,782	0.56%
2020/10/13	0	0.00	10	6.70	6.70	-10	1,671	-0.60%
2020/09/22	5	6.80	2	6.92	6.92	3	1,827	0.16%
2020/09/21	2	7.08	0	0.00	7.05	2	1,818	0.11%
2020/09/11	0	0.00	5	7.46	7.23	-5	1,823	-0.27%
2020/09/10	0	0.00	5	7.75	7.68	-5	1,828	-0.27%
2020/09/08	3	7.84	0	0.00	7.85	3	1,773	0.17%
2020/09/07	4	7.29	0	0.00	7.63	4	1,641	0.24%
2020/09/02	0	0.00	1.5	7.22	7.11	-1.5	1,693	-0.09%
2020/09/01	6.6	7.36	20	7.36	7.30	-13.4	1,740	-0.77%
2020/08/31	14.9	6.98	0	0.00	6.98	14.9	1,627	0.91%
2020/08/26	0	0.00	1	6.45	6.46	-1	1,574	-0.06%
2020/08/17	1	6.51	10	6.51	6.42	-9	1,500	-0.60%
2020/08/13	0	0.00	0.3	6.17	6.17	-0.3	1,470	-0.02%
2020/08/11	0	0.00	1	6.40	6.32	-1	1,502	-0.07%
2020/07/07	0	0.00	0.1	6.91	6.91	-0.1	1,477	-0.01%
2020/07/06	10	7.10	0	0.00	7.09	10	1,472	0.68%
2020/06/30	0	0.00	5	6.35	6.39	-5	1,210	-0.41%
2020/06/10	5	6.57	0	0.00	6.40	5	1,019	0.49%
2020/06/09	6	6.51	1	6.75	6.55	5	984	0.51%
2020/06/08	2	6.25	8.6	6.30	6.34	-6.6	853	-0.77%
2020/06/05	0.1	5.77	0	0.00	5.77	0.1	761	0.01%
2020/04/30	5	5.86	0	0.00	5.88	5	539	0.93%
2020/04/29	3.2	5.72	0	0.00	5.70	3.2	541	0.60%
2020/04/14	0	0.00	2	5.01	5.04	-2	416	-0.48%
2020/04/09	2	4.95	0	0.00	4.99	2	404	0.49%
2020/03/19	0	0.00	0.4	4.63	4.63	-0.4	349	-0.11%
2020/03/13	3	5.76	0	0.00	5.99	3	292	1.02%
2020/03/12	3	6.38	3	6.49	6.40	0	278	0.00%
2020/02/20	0	6.93	0	0.00	6.99	0	236	0.00%
2019/11/14	0.7	8.40	0	0.00	8.44	0.7	161	0.45%
2019/11/13	0	0.00	1	8.45	8.45	-1	163	-0.61%
2019/11/12	5	8.40	0	0.00	8.45	5	167	2.98%
2019/11/07	5	8.50	0	0.00	8.52	5	162	3.08%
2019/11/06	10	8.55	0	0.00	8.53	10	161	6.21%
2019/11/05	10	8.58	0	0.00	8.62	10	159	6.28%
2019/10/01	0	0.00	1	8.58	8.56	-1	259	-0.38%
2019/09/23	0	0.00	0.1	8.71	8.76	-0.1	279	-0.03%
2019/07/17	0	0.00	0.1	8.90	8.95	-0.1	270	-0.02%
2019/07/08	0	0.00	0.6	8.96	9.01	-0.6	276	-0.22%
2019/07/04	0	0.00	70	8.84	8.83	-70	271	-25.82%
2019/07/03	0	0.00	1	8.81	8.82	-1	268	-0.37%
2019/07/02	0	0.00	1	8.69	8.83	-1	268	-0.37%
2019/06/25	0	0.00	0.7	8.54	8.59	-0.7	296	-0.24%
2019/06/24	0.9	8.52	0	0.00	8.57	0.9	297	0.29%
2019/06/18	0	0.00	7	8.34	8.36	-7	305	-2.29%
2019/06/17	0.1	8.34	7	8.39	8.37	-6.9	307	-2.25%
2019/05/30	10	8.57	0	0.00	8.53	10	352	2.83%
2019/04/08	0	0.00	5	9.74	9.74	-5	441	-1.13%
2019/03/28	0	0.00	3	10.10	10.05	-3	468	-0.64%
2019/03/19	0	0.00	7	10.70	10.80	-7	481	-1.45%
2019/03/18	0	0.00	2	10.90	10.80	-2	492	-0.41%
2019/03/15	9.3	10.80	0	0.00	10.90	9.3	497	1.87%
2019/02/26	0	0.00	0	10.40	10.45	0	554	-0.01%
2019/02/12	0	0.00	28	7.15	7.15	-28	546	-5.12%
2019/01/04	0	0.00	13	7.40	7.45	-13	780	-1.67%
2018/12/25	0	0.00	21.1	7.33	7.40	-21.1	792	-2.66%
2018/12/17	0	0.00	2	7.45	7.43	-2	704	-0.28%
2018/11/26	0	0.00	6	7.22	7.19	-6	623	-0.96%
2018/11/22	1	7.17	0	0.00	7.20	1	636	0.16%
2018/11/20	5	7.15	0	0.00	7.19	5	623	0.80%
2018/11/15	0	0.00	6	7.31	7.27	-6	666	-0.90%
2018/11/09	2	7.21	0	0.00	7.21	2	705	0.28%
2018/11/08	2	7.28	0	0.00	7.29	2	705	0.28%
2018/11/02	2	7.27	0	0.00	7.30	2	765	0.26%
2018/10/19	0	0.00	1	8.34	8.24	-1	814	-0.12%
2018/10/18	1	8.32	0	0.00	8.42	1	760	0.13%
2018/10/16	0	0.00	1	8.12	7.93	-1	726	-0.14%
2018/10/15	1	8.06	0	0.00	8.00	1	698	0.14%
2018/10/12	0	0.00	0.2	7.50	7.53	-0.2	655	-0.04%
2018/10/09	0	0.00	1	7.87	7.85	-1	641	-0.16%
2018/10/04	0	0.00	2	7.86	7.92	-2	664	-0.30%
2018/09/26	0	0.00	5	8.00	7.92	-5	672	-0.74%
2018/09/20	5	7.83	0	0.00	7.81	5	681	0.73%
2018/09/12	0	0.00	10	7.71	7.82	-10	864	-1.16%
2018/09/11	10	7.92	0	0.00	7.92	10	867	1.15%
2018/09/04	0	0.00	3	8.12	8.14	-3	865	-0.35%
2018/09/03	0	0.00	2	8.00	8.04	-2	862	-0.23%
2018/08/29	0	0.00	3	8.19	8.18	-3	889	-0.34%
2018/08/23	2	8.23	2	8.31	8.21	0	917	0.00%
2018/08/22	0	0.00	1.3	8.08	8.06	-1.3	885	-0.15%
2018/08/21	1.3	7.95	0	0.00	8.00	1.3	881	0.15%
2018/08/20	0	0.00	15	7.69	7.72	-15	854	-1.76%
2018/08/17	0	0.00	14	7.56	7.63	-14	839	-1.67%
2018/08/15	2	7.42	0	0.00	7.44	2	834	0.24%
2018/08/14	10	7.64	0	0.00	7.53	10	870	1.15%
2018/08/13	2	7.40	0	0.00	7.42	2	864	0.23%
2018/08/09	12	7.80	0	0.00	7.80	12	853	1.41%
2018/08/08	7	7.85	8	7.96	7.92	-1	835	-0.12%
2018/08/07	10	8.15	15	8.12	8.00	-5	820	-0.61%
2018/08/02	8	7.62	0	0.00	7.62	8	750	1.07%
2018/07/30	0	0.00	20	7.50	7.55	-20	795	-2.51%
2018/07/26	10	7.57	0	0.00	7.48	10	839	1.19%
2018/07/25	5	7.48	0	0.00	7.48	5	829	0.60%
2018/07/24	15	7.45	0	0.00	7.58	15	823	1.82%
2018/07/20	0	0.00	1	7.34	7.30	-1	790	-0.13%
2018/07/12	0	0.00	1	7.33	7.25	-1	763	-0.13%
2018/07/05	0	0.00	5.3	7.19	7.19	-5.3	802	-0.67%
2018/07/03	0	0.00	10.1	7.27	7.30	-10.1	821	-1.22%
2018/06/26	0	7.40	1	7.56	7.46	-1	874	-0.11%
2018/06/25	1	7.51	1	7.57	7.56	0	882	0.00%
2018/05/30	0	0.00	2	7.40	7.40	-2	1,176	-0.17%
2018/05/29	0	0.00	3	7.41	7.42	-3	1,170	-0.26%
2018/05/22	0	0.00	0.3	7.45	7.48	-0.3	1,150	-0.02%
2018/05/14	0	0.00	1	7.64	7.60	-1	1,118	-0.09%
2018/05/11	0.2	7.70	0	0.00	7.72	0.2	1,107	0.02%
2018/05/09	0	0.00	1	7.79	7.84	-1	1,096	-0.09%
2018/05/04	1	7.90	0	0.00	7.83	1	1,047	0.10%
2018/05/02	0.5	7.32	0	0.00	7.39	0.5	1,009	0.05%
2018/04/26	0	0.00	2	7.40	7.34	-2	1,013	-0.20%
2018/04/24	2	7.32	0	0.00	7.35	2	1,012	0.20%
2018/04/23	0.3	7.35	0	0.00	7.38	0.3	1,013	0.03%
2018/04/03	0	0.00	10	7.21	7.17	-10	1,073	-0.93%
2018/04/02	0	0.00	15	7.20	7.20	-15	1,093	-1.37%
2018/03/30	5	7.35	0	0.00	7.32	5	1,075	0.46%
2018/03/28	0	0.00	0.7	7.28	7.34	-0.7	1,045	-0.07%
2018/03/27	0	0.00	8	7.40	7.39	-8	1,034	-0.77%
2018/03/26	13	7.36	9	7.32	7.40	4	987	0.40%
2018/03/23	11	7.11	37	7.15	7.17	-26	677	-3.84%
2018/03/19	5	8.87	0	0.00	8.85	5	450	1.11%
2018/01/18	0	0.00	1	9.27	9.31	-1	520	-0.19%
2018/01/16	0	0.00	10	9.25	9.25	-10	528	-1.89%