四維航 (5608)-國泰-台南券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

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

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	7.1	20.09	10	20.22	20.10	-2.9	2,282	-0.13%
2024/04/29	1	19.75	187	19.50	19.55	-186	2,135	-8.71%	大賣/鉅額交易
2024/04/26	1	19.40	52	19.07	19.35	-51	2,060	-2.48%
2024/04/25	17	18.75	0	0.00	18.60	17	1,981	0.86%
2024/04/24	22	18.75	5	18.79	18.85	17	1,990	0.85%
2024/04/23	0	18.70	0	0.00	18.75	0	2,006	0.00%
2024/04/22	15	18.82	2	18.78	18.55	13	2,014	0.65%
2024/04/19	6.1	18.46	24.3	18.98	18.55	-18.2	1,982	-0.92%
2024/04/18	9	18.47	46	18.49	18.40	-37	1,890	-1.96%
2024/04/16	0	0.00	1	18.40	18.40	-1	1,925	-0.05%
2024/04/15	2	19.38	5	19.50	19.30	-3	1,958	-0.15%
2024/04/12	3	19.37	82	19.22	19.45	-79	1,975	-4.00%
2024/04/11	113.3	18.71	0	0.00	18.65	113.3	1,996	5.68%	大買/鉅額交易
2024/04/09	6	18.78	1	18.65	18.65	5	2,212	0.23%
2024/04/08	75	18.44	0	0.00	18.45	75	2,280	3.29%
2024/04/02	0	18.53	0	0.00	18.45	0	2,310	0.00%
2024/04/01	8	18.56	10	18.55	18.60	-2	2,362	-0.08%
2024/03/29	0	0.00	2	18.40	18.45	-2	2,439	-0.08%
2024/03/28	0.1	18.65	1	18.45	18.40	-0.9	2,567	-0.03%
2024/03/27	15	18.40	0.1	18.55	18.45	14.9	2,659	0.56%
2024/03/26	7.1	18.58	0	0.00	18.55	7.1	2,817	0.25%
2024/03/25	0.2	19.00	0	0.00	19.05	0.2	2,837	0.01%
2024/03/22	4	18.95	1	18.90	19.05	3	2,906	0.10%
2024/03/21	40	19.08	0	0.00	19.05	40	3,085	1.30%
2024/03/20	10	19.20	0.1	19.20	19.05	9.9	3,121	0.32%
2024/03/19	3	19.30	10.2	19.52	19.45	-7.2	3,173	-0.23%
2024/03/18	0	0.00	10	19.40	19.20	-10	3,222	-0.31%
2024/03/15	23.2	18.85	0	0.00	19.65	23.2	3,269	0.71%
2024/03/14	1	19.45	0	0.00	19.35	1	3,293	0.03%
2024/03/13	0.4	19.50	2	19.48	19.40	-1.6	3,451	-0.05%
2024/03/11	0	0.00	6.7	19.98	19.85	-6.7	3,991	-0.17%
2024/03/08	0	19.50	1.3	19.33	19.45	-1.3	5,408	-0.02%
2024/03/07	0.1	19.60	3	19.68	19.50	-2.9	5,923	-0.05%
2024/03/05	0	0.00	1	20.10	20.10	-1	6,441	-0.02%
2024/03/04	1	19.70	0	19.80	19.80	1	7,003	0.01%
2024/03/01	2.2	19.83	6	19.92	20.00	-3.8	7,171	-0.05%
2024/02/29	0	0.00	1	20.00	20.10	-1	7,190	-0.01%
2024/02/27	1	19.45	2.1	19.40	19.30	-1.1	7,128	-0.02%
2024/02/23	2.1	19.82	2	20.03	19.65	0.1	7,108	0.00%
2024/02/22	3	20.13	7	20.15	20.10	-4	7,088	-0.06%
2024/02/21	3.1	20.15	98	20.12	20.05	-94.9	7,042	-1.35%
2024/02/20	2.2	19.77	52	19.61	19.70	-49.8	6,968	-0.71%
2024/02/19	0	0.00	3	19.35	19.40	-3	6,946	-0.04%
2024/02/16	12.1	19.20	0	0.00	19.20	12.1	6,943	0.17%
2024/02/15	2	18.80	2	18.80	19.05	0	6,941	0.00%
2024/02/05	5	18.76	30.1	18.79	18.85	-25.1	6,951	-0.36%
2024/02/02	7	19.21	27	19.00	19.05	-20	6,947	-0.29%
2024/02/01	2	19.60	0	0.00	19.55	2	6,923	0.03%
2024/01/31	14	19.41	11	19.35	19.40	3	6,913	0.04%
2024/01/30	33	19.36	0	0.00	19.35	33	6,918	0.48%
2024/01/29	81	19.56	0	0.00	19.65	81	6,912	1.17%
2024/01/26	1	19.60	0	0.00	19.35	1	6,923	0.01%
2024/01/25	21	19.57	24	19.58	19.40	-3	6,925	-0.04%
2024/01/24	0.1	19.80	6	19.70	19.70	-5.9	6,922	-0.09%
2024/01/23	0	0.00	73	19.85	19.60	-73	6,912	-1.06%
2024/01/22	8	19.43	0	0.00	19.45	8	6,907	0.12%
2024/01/19	1	19.25	0	0.00	19.25	1	6,894	0.01%
2024/01/18	4	19.21	0	0.00	19.35	4	6,893	0.06%
2024/01/17	41	19.08	1.5	19.10	19.10	39.5	6,882	0.57%
2024/01/16	19	19.91	9.1	19.61	19.50	9.9	6,859	0.14%
2024/01/15	3	20.08	0	0.00	20.00	3	6,851	0.04%
2024/01/12	1	20.10	0	0.00	20.00	1	6,861	0.01%
2024/01/11	17	19.98	30	19.93	19.90	-13	6,897	-0.19%
2024/01/10	19.1	19.96	1	19.90	19.80	18.1	6,925	0.26%
2024/01/09	26	20.56	21.1	20.36	20.30	4.9	6,893	0.07%
2024/01/08	7	21.39	11.1	21.25	21.30	-4.1	6,839	-0.06%
2024/01/05	12	21.50	14	21.61	21.70	-2	6,793	-0.03%
2024/01/04	12.3	21.72	9	21.61	21.55	3.3	6,685	0.05%
2024/01/03	0	20.95	1.8	20.89	20.95	-1.8	6,539	-0.03%
2024/01/02	6	21.01	3	21.20	20.75	3	6,532	0.05%
2023/12/29	0.2	20.55	0	20.70	20.55	0.2	6,453	0.00%
2023/12/28	0.2	20.70	2	20.55	20.55	-1.8	6,461	-0.03%
2023/12/27	2	20.93	5	21.12	20.90	-3	6,449	-0.05%
2023/12/26	10.1	20.88	8	20.86	20.95	2.1	6,427	0.03%
2023/12/25	12.3	21.26	18	20.57	20.40	-5.7	6,355	-0.09%
2023/12/22	26.1	22.10	14	21.91	21.90	12.1	6,274	0.19%
2023/12/21	21	21.76	26	21.81	22.10	-5	6,181	-0.08%
2023/12/20	18.3	21.38	3	21.45	21.45	15.3	6,018	0.25%
2023/12/19	22	21.56	20	21.50	21.40	2	5,989	0.03%
2023/12/18	22.1	21.62	21	21.61	21.70	1.1	5,966	0.02%
2023/12/15	7.1	21.21	4	21.35	21.25	3.1	5,984	0.05%
2023/12/14	6	21.42	9	21.48	21.10	-3	6,033	-0.05%
2023/12/13	9	21.80	5.2	21.97	21.65	3.8	6,061	0.06%
2023/12/12	14.1	21.76	7.2	21.89	21.65	7	6,318	0.11%
2023/12/11	11.5	22.00	14	21.98	22.00	-2.6	6,362	-0.04%
2023/12/08	16.2	22.08	4	22.23	22.15	12.2	6,290	0.19%
2023/12/07	28.1	22.71	61	22.66	22.50	-32.9	6,127	-0.54%
2023/12/06	43	23.27	47	23.52	23.55	-4	5,917	-0.07%
2023/12/05	213.2	24.47	100.8	24.25	24.00	112.4	5,593	2.01%	大買/鉅額交易
2023/12/04	36	22.46	64.9	22.97	23.35	-28.9	4,171	-0.69%
2023/12/01	36.1	21.08	61	20.92	21.25	-25	3,637	-0.69%
2023/11/30	13	20.21	10	20.21	19.95	3	3,249	0.09%
2023/11/29	43	19.80	14	19.77	19.80	29	3,115	0.93%
2023/11/28	4	19.61	11.3	20.09	20.20	-7.3	2,523	-0.29%
2023/11/27	0	0.00	22	18.74	18.40	-22	2,339	-0.94%
2023/11/22	0	18.02	0	0.00	17.85	0	2,358	0.00%
2023/11/21	0.1	18.00	0	0.00	17.95	0.1	2,395	0.00%
2023/11/20	3	17.90	3	17.85	17.85	0	2,450	0.00%
2023/11/17	8	17.98	0	0.00	18.00	8	2,569	0.31%
2023/11/16	0	0.00	1	17.90	17.85	-1	2,711	-0.04%
2023/11/13	1	17.30	0	0.00	17.30	1	3,343	0.03%
2023/11/10	2	17.60	0	0.00	17.60	2	3,337	0.06%
2023/11/09	1	17.75	4	17.70	17.75	-3	3,359	-0.09%
2023/11/08	0	0.00	0	17.95	17.85	0	3,395	0.00%
2023/11/07	0	18.04	0	0.00	17.90	0	3,521	0.00%
2023/11/06	20	18.10	0	0.00	18.20	20	3,529	0.57%
2023/11/03	0	18.15	0	0.00	18.15	0	3,537	0.00%
2023/11/02	1	18.05	0	0.00	18.10	1	3,540	0.03%
2023/11/01	0	0.00	2	17.80	17.80	-2	3,551	-0.06%
2023/10/31	2	17.73	0	0.00	17.70	2	3,556	0.06%
2023/10/25	1	18.25	0	0.00	18.25	1	3,725	0.03%
2023/10/23	0.1	18.40	0	0.00	18.25	0.1	3,799	0.00%
2023/10/20	0	18.30	1	18.30	18.60	-1	3,806	-0.03%
2023/10/19	1	19.10	17	18.80	18.80	-16	3,831	-0.42%
2023/10/18	4	18.60	2	18.45	18.55	2	3,807	0.05%
2023/10/17	2	18.63	0	0.00	18.55	2	3,792	0.05%
2023/10/16	0	18.80	0	0.00	18.70	0	3,798	0.00%
2023/10/13	0	0.00	4	19.05	18.95	-4	3,845	-0.10%
2023/10/12	3	19.18	0	0.00	19.15	3	3,876	0.08%
2023/10/06	0	0.00	2.5	19.68	19.60	-2.5	3,913	-0.06%
2023/10/05	1	19.30	0.1	19.20	19.20	1	3,906	0.02%
2023/10/04	1	18.85	1.1	19.15	19.15	-0.1	3,898	0.00%
2023/10/03	0	0.00	0.1	19.00	18.85	-0.1	3,888	0.00%
2023/10/02	1	19.20	0	0.00	19.15	1	3,882	0.03%
2023/09/28	0	0.00	0.1	20.00	19.70	-0.1	3,856	0.00%
2023/09/27	4	19.73	2	20.00	19.65	2	3,860	0.05%
2023/09/26	1	19.70	2	19.70	19.55	-1	3,842	-0.03%
2023/09/25	0.1	19.94	0	0.00	19.85	0.1	3,897	0.00%
2023/09/22	5	19.90	1	19.80	19.90	4	3,917	0.10%
2023/09/21	2	20.00	0	0.00	20.00	2	3,909	0.05%
2023/09/20	12	20.58	6.8	20.90	20.45	5.2	3,869	0.14%
2023/09/19	2.1	20.79	1	20.80	20.65	1.1	3,679	0.03%
2023/09/18	6	20.38	12	20.59	20.55	-6	3,597	-0.17%
2023/09/15	65	20.55	74.1	20.81	20.55	-9.1	3,512	-0.26%
2023/09/14	4	19.69	25	19.94	19.75	-21	3,182	-0.66%
2023/09/13	2	18.83	1	18.95	18.95	1	3,091	0.03%
2023/09/12	0	19.00	0	0.00	18.90	0	3,116	0.00%
2023/09/11	3	18.90	0	0.00	18.80	3	3,136	0.10%
2023/09/08	0	0.00	1	19.20	19.05	-1	3,176	-0.03%
2023/09/07	5	18.97	1	19.00	18.90	4	3,159	0.13%
2023/09/06	2	19.30	0	0.00	19.20	2	3,152	0.06%
2023/09/05	6	19.35	0	0.00	19.45	6	3,160	0.19%
2023/09/04	0	19.45	3	19.50	19.35	-3	3,185	-0.09%
2023/09/01	4	19.06	0	0.00	19.05	4	3,170	0.13%
2023/08/31	1.3	19.22	0	0.00	19.15	1.3	3,179	0.04%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/29	1	19.50	1	19.40	19.65	0	3,199	0.00%
2023/08/28	4	19.40	16.1	19.15	19.15	-12.1	3,217	-0.37%
2023/08/25	0	0.00	3	19.75	19.65	-3	3,188	-0.09%
2023/08/24	8.3	19.82	1	19.70	19.70	7.3	3,164	0.23%
2023/08/23	23.5	20.54	20	20.35	20.25	3.5	3,126	0.11%
2023/08/22	7	20.23	11	20.41	20.45	-4	3,054	-0.13%
2023/08/21	115.5	21.03	68	20.23	20.10	47.5	2,924	1.63%	大買/
2023/08/18	2	19.90	15	20.21	20.40	-13	2,443	-0.53%
2023/08/17	2	18.55	2.2	18.08	18.55	-0.2	2,310	-0.01%
2023/08/16	1	18.15	1	18.15	18.00	0	2,295	0.00%
2023/08/15	3	18.03	0	0.00	18.15	3	2,295	0.13%
2023/08/14	4	17.60	1	17.55	17.55	3	2,277	0.13%
2023/08/11	3	18.23	8	18.11	18.10	-5	2,244	-0.22%
2023/08/10	4	18.75	2	18.70	18.70	2	2,124	0.09%
2023/08/09	3	19.00	0	0.00	18.85	3	2,121	0.14%
2023/08/08	1	19.20	0	0.00	19.00	1	2,113	0.05%
2023/08/07	8	19.27	0	0.00	19.25	8	2,122	0.38%
2023/08/04	5	19.55	0	0.00	19.55	5	2,153	0.23%
2023/08/02	7	19.59	1	19.80	19.40	6	2,161	0.28%
2023/08/01	18	19.71	10	19.73	19.75	8	2,201	0.36%
2023/07/31	9	20.00	5	19.75	19.55	4	2,185	0.18%
2023/07/28	25	20.06	10	20.45	20.00	15	2,149	0.70%
2023/07/27	4	19.63	1	19.51	19.70	3	2,062	0.14%
2023/07/26	1.1	19.11	0	0.00	19.10	1.1	2,021	0.05%
2023/07/25	0	0.00	3	18.90	18.90	-3	2,016	-0.15%
2023/07/24	0	0.00	11	19.05	19.00	-11	2,014	-0.55%
2023/07/21	10	20.03	0	0.00	19.80	10	1,997	0.50%
2023/07/20	1.1	20.16	1	20.10	20.15	0.1	1,999	0.01%
2023/07/19	0.1	20.30	0.5	20.35	20.10	-0.4	1,989	-0.02%
2023/07/18	4	20.50	1	20.45	20.40	3	2,023	0.15%
2023/07/17	0	0.00	1.2	22.64	22.45	-1.2	1,979	-0.06%
2023/07/13	3.2	22.24	4.5	21.74	21.70	-1.4	2,005	-0.07%
2023/07/12	3	22.65	4.7	22.35	22.30	-1.7	2,005	-0.08%
2023/07/11	0	0.00	0.3	22.85	22.85	-0.3	2,001	-0.01%
2023/07/10	1.6	22.93	1	22.80	22.75	0.6	2,026	0.03%
2023/07/07	0	23.15	0	0.00	23.10	0	2,052	0.00%
2023/07/06	1.2	23.32	0	23.32	23.30	1.2	2,072	0.06%
2023/07/04	2	23.55	0	0.00	23.55	2	2,185	0.09%
2023/07/03	19.7	23.51	1	23.45	23.50	18.7	2,209	0.84%
2023/06/29	4	22.59	0	0.00	22.55	4	2,179	0.18%
2023/06/28	0.1	22.75	0	0.00	22.60	0.1	2,201	0.01%
2023/06/27	1	22.91	0	0.00	22.90	1	2,254	0.05%
2023/06/26	0	0.00	2	23.15	23.10	-2	2,323	-0.09%
2023/06/21	0	0.00	3	23.23	23.10	-3	2,359	-0.13%
2023/06/20	0	0.00	1	23.40	23.35	-1	2,467	-0.04%
2023/06/19	2	23.75	0.1	23.45	23.35	1.9	2,520	0.07%
2023/06/15	2	23.65	2	23.60	23.65	0	2,577	0.00%
2023/06/14	1	23.60	1	23.80	23.65	0	2,633	0.00%
2023/06/13	0	23.15	0	0.00	23.15	0	2,765	0.00%
2023/06/12	3	23.10	4	23.14	23.15	-1	3,031	-0.03%
2023/06/09	4	23.39	3	23.35	23.35	1	3,148	0.03%
2023/06/08	1	23.65	0.1	23.60	23.55	0.9	3,264	0.03%
2023/06/07	0	0.00	6	23.17	23.20	-6	3,577	-0.17%
2023/06/06	1.1	23.20	0	0.00	23.15	1.1	3,690	0.03%
2023/06/05	3.1	23.04	2.9	23.12	23.00	0.2	3,938	0.01%
2023/06/02	6	22.78	5	22.67	22.85	1	4,096	0.02%
2023/06/01	1.4	22.52	3.7	22.53	22.50	-2.3	4,484	-0.05%
2023/05/30	0	23.00	0	0.00	22.90	0	5,964	0.00%
2023/05/29	0.5	23.28	0	0.00	23.10	0.5	6,939	0.01%
2023/05/26	6.2	23.06	0	0.00	23.00	6.2	8,096	0.08%
2023/05/25	4.2	23.60	0.2	23.60	23.50	4	8,546	0.05%
2023/05/24	5	23.75	2.1	23.90	23.85	2.9	8,656	0.03%
2023/05/23	4.5	24.00	1	24.00	23.85	3.5	8,694	0.04%
2023/05/22	0	0.00	2	23.85	23.95	-2	8,707	-0.02%
2023/05/19	5.1	23.66	1	23.60	23.50	4.1	8,705	0.05%
2023/05/18	0	0.00	1	23.65	23.65	-1	8,712	-0.01%
2023/05/17	0	0.00	0.5	23.80	23.75	-0.5	8,721	-0.01%
2023/05/15	0.1	23.45	0	0.00	23.75	0.1	8,803	0.00%
2023/05/12	3	23.70	5	23.45	23.75	-2	8,843	-0.02%
2023/05/11	9	23.67	130	23.51	23.65	-121	8,862	-1.37%	大賣/鉅額交易
2023/05/09	0	0.00	1	23.35	23.30	-1	8,828	-0.01%
2023/05/08	138.5	23.55	6	23.42	23.40	132.5	8,844	1.50%	大買/鉅額交易
2023/05/05	0	0.00	0.3	24.50	24.40	-0.3	8,932	0.00%
2023/05/04	0.1	24.45	0.1	24.50	24.35	0	8,990	0.00%
2023/05/03	2.5	24.39	0	24.40	24.30	2.5	9,031	0.03%
2023/05/02	4.1	24.66	2.5	24.72	24.65	1.6	9,054	0.02%
2023/04/28	0	0.00	0.2	25.14	25.10	-0.2	9,074	0.00%
2023/04/27	2	24.68	0.4	24.75	24.60	1.6	9,137	0.02%
2023/04/26	0.4	24.30	3.6	24.34	24.40	-3.2	9,140	-0.03%
2023/04/25	3.2	24.90	10	25.00	24.55	-6.8	9,128	-0.08%
2023/04/24	0.2	25.41	0	0.00	25.25	0.2	9,120	0.00%
2023/04/21	4.2	25.77	35.4	25.48	25.50	-31.2	9,128	-0.34%
2023/04/20	0.1	26.42	1	26.40	26.30	-0.9	9,116	-0.01%
2023/04/19	2.6	26.50	0.9	26.55	26.35	1.7	9,142	0.02%
2023/04/18	0.1	26.94	0	0.00	26.75	0.1	9,138	0.00%
2023/04/17	0	27.15	12	27.35	27.30	-12	9,142	-0.13%
2023/04/14	0	27.00	0	0.00	27.10	0	9,195	0.00%
2023/04/13	13	27.01	0	0.00	26.85	13	9,191	0.14%
2023/04/12	17	26.99	31	27.06	26.95	-14	9,219	-0.15%
2023/04/11	2	27.15	0	0.00	27.05	2	9,229	0.02%
2023/04/10	1	27.05	8	27.30	27.10	-7	9,280	-0.08%
2023/04/07	3	27.00	2	27.18	27.25	1	9,327	0.01%
2023/04/06	2.1	26.75	11	26.86	26.60	-8.9	9,454	-0.09%
2023/03/31	3	26.32	10	26.39	26.30	-7	9,552	-0.07%
2023/03/30	11	26.36	2	26.35	26.30	9	10,377	0.09%
2023/03/29	27.1	26.33	0.1	26.40	26.30	27	10,589	0.25%
2023/03/28	2	26.87	2	26.94	26.45	0	10,780	0.00%
2023/03/27	5.5	26.90	4	26.79	27.05	1.5	10,957	0.01%
2023/03/24	2.3	26.44	3	26.50	26.40	-0.7	11,421	-0.01%
2023/03/23	17.2	26.33	9	26.39	26.20	8.2	11,589	0.07%
2023/03/22	9.8	27.36	5	27.50	27.10	4.8	11,652	0.04%
2023/03/21	18	27.29	3	27.15	27.35	15	11,700	0.13%
2023/03/20	5.2	27.39	0	0.00	27.10	5.2	11,728	0.04%
2023/03/17	2	27.43	16	27.53	27.45	-14	11,858	-0.12%
2023/03/16	23.6	27.78	20.3	28.01	27.20	3.3	11,863	0.03%
2023/03/15	21.2	28.36	7.1	28.27	28.10	14.2	11,814	0.12%
2023/03/14	5	29.05	12	28.67	28.55	-7	11,682	-0.06%
2023/03/13	2	28.68	7	28.71	28.85	-5	11,698	-0.04%
2023/03/10	50	29.69	45	29.08	28.65	5	11,695	0.04%
2023/03/09	14	29.57	9	29.45	29.45	5	11,772	0.04%
2023/03/08	13.3	29.55	14	29.27	29.20	-0.7	11,774	-0.01%
2023/03/07	23	30.22	12	30.23	30.15	11	11,672	0.09%
2023/03/06	27.7	30.34	23	30.40	30.50	4.7	11,831	0.04%
2023/03/03	67.1	30.07	71.1	30.33	30.80	-4.1	11,762	-0.03%
2023/03/02	75	29.66	97.6	29.71	29.70	-22.5	11,512	-0.20%
2023/03/01	103.3	29.11	120.9	28.69	28.40	-17.6	10,692	-0.16%	大買/大賣/
2023/02/24	112.3	27.71	116.7	27.71	28.60	-4.5	9,782	-0.05%	大買/大賣/
2023/02/23	42	26.04	94.5	26.17	26.10	-52.5	8,677	-0.61%
2023/02/22	15.2	24.72	4	24.65	24.60	11.2	8,298	0.13%
2023/02/21	2	24.00	0	0.00	24.35	2	8,256	0.02%
2023/02/20	2	23.90	0	0.00	23.95	2	8,417	0.02%
2023/02/17	15	23.75	17	23.70	23.70	-2	8,808	-0.02%
2023/02/16	0.4	23.76	5	23.80	23.80	-4.6	9,135	-0.05%
2023/02/15	6	23.63	0	0.00	23.60	6	9,238	0.06%
2023/02/14	1.2	23.50	0	0.00	23.55	1.2	9,274	0.01%
2023/02/13	17.3	23.48	23	23.35	23.35	-5.8	9,331	-0.06%
2023/02/10	0.1	24.40	1	24.05	24.05	-0.9	9,472	-0.01%
2023/02/09	1	24.75	1	24.70	24.50	0	9,676	0.00%
2023/02/08	1.3	24.72	0	0.00	24.65	1.3	9,803	0.01%
2023/02/07	0.6	24.90	0	0.00	24.70	0.6	9,825	0.01%
2023/02/06	3.2	24.84	12	24.84	24.85	-8.8	9,893	-0.09%
2023/02/03	21	25.45	9	25.39	25.25	12	9,994	0.12%
2023/02/02	7	25.16	5	25.15	25.20	2	9,867	0.02%
2023/02/01	4	25.07	4	25.11	25.05	0	9,828	0.00%
2023/01/31	6.3	24.86	0	0.00	24.95	6.3	9,801	0.06%
2023/01/30	16	24.54	15	24.50	24.60	1	9,787	0.01%
2023/01/17	9.3	24.71	9	24.61	24.65	0.3	9,777	0.00%
2023/01/16	0	0.00	1	23.85	24.05	-1	9,731	-0.01%
2023/01/13	15.3	24.18	16	24.01	24.00	-0.7	9,736	-0.01%
2023/01/12	29	24.20	25	24.05	24.05	4	9,746	0.04%
2023/01/11	5	24.45	0	0.00	24.20	5	9,747	0.05%
2023/01/10	40	24.48	47	24.22	24.20	-7	9,755	-0.07%
2023/01/09	19	24.21	12.6	24.33	24.35	6.4	9,774	0.07%
2023/01/06	18	24.16	11	24.18	24.20	7	9,808	0.07%
2023/01/05	32.5	24.42	26	24.42	24.30	6.5	9,838	0.07%
2023/01/04	7	24.52	9.3	24.58	24.35	-2.3	9,848	-0.02%
2023/01/03	2	24.98	0	0.00	25.00	2	9,807	0.02%
2022/12/30	13	25.23	13	25.15	25.10	0	9,835	0.00%
2022/12/29	22	24.95	27.1	25.01	25.05	-5.1	9,871	-0.05%
2022/12/28	40	25.26	40	25.05	25.05	0	9,954	0.00%
2022/12/27	32	25.65	30	25.47	25.45	2	9,993	0.02%
2022/12/26	28	25.60	49	25.54	25.60	-21	9,946	-0.21%
2022/12/23	27.1	26.33	18	26.43	26.45	9.1	9,782	0.09%
2022/12/22	178	27.43	107	27.49	26.65	71	9,662	0.73%	大買/大賣/
2022/12/21	16	26.11	37	26.31	26.25	-21	8,896	-0.24%
2022/12/20	7	25.79	7.1	26.13	25.45	-0.1	8,722	0.00%
2022/12/19	53	26.20	29	26.02	25.35	24	8,595	0.28%
2022/12/16	37	26.42	89.5	26.48	26.25	-52.5	8,458	-0.62%
2022/12/15	3	25.37	38	25.46	25.65	-35	8,039	-0.44%
2022/12/14	36	24.63	7.1	24.60	24.70	28.9	8,006	0.36%
2022/12/13	20	25.66	40	25.85	25.60	-20	7,850	-0.25%
2022/12/12	31	25.53	3	25.48	25.45	28	7,823	0.36%
2022/12/09	18	25.47	27	25.59	26.00	-9	7,872	-0.11%
2022/12/08	24	25.03	23	25.00	25.05	1	7,941	0.01%
2022/12/07	17	25.11	5	25.17	25.10	12	7,959	0.15%
2022/12/06	0	0.00	6	25.39	25.15	-6	7,863	-0.08%
2022/12/05	18.5	25.65	8	25.85	25.60	10.5	7,800	0.13%
2022/12/02	48	25.96	6	25.87	25.80	42	7,704	0.54%
2022/12/01	9	26.37	42.4	26.15	26.15	-33.4	7,618	-0.44%
2022/11/30	37	25.09	0	0.00	25.10	37	7,320	0.51%
2022/11/29	15	24.67	24.1	25.13	25.25	-9.1	7,262	-0.12%
2022/11/28	16.5	24.75	34	25.21	24.80	-17.5	7,178	-0.24%
2022/11/25	25	24.96	32	24.94	24.80	-7	6,882	-0.10%
2022/11/24	17.9	24.17	15	24.13	23.95	2.9	6,605	0.04%
2022/11/23	0	0.00	3	23.77	23.65	-3	6,241	-0.05%
2022/11/21	2	23.70	20	24.10	23.55	-18	6,216	-0.29%
2022/11/18	26	24.73	0	0.00	24.20	26	6,163	0.42%
2022/11/17	1	25.30	19	25.18	25.00	-18	6,069	-0.30%
2022/11/16	43	25.25	20	25.06	24.95	23	6,012	0.38%
2022/11/15	37	24.92	14	25.16	24.95	23	5,867	0.39%
2022/11/14	43	24.21	28.1	24.02	24.50	14.9	5,499	0.27%
2022/11/11	2	23.00	10	23.80	22.90	-8	5,274	-0.15%
2022/11/10	13	23.27	0	0.00	23.00	13	5,219	0.25%
2022/11/09	7	23.32	12	23.06	23.35	-5	5,225	-0.10%
2022/11/08	8.1	23.64	4	23.71	23.20	4.1	5,211	0.08%
2022/11/07	10	22.67	15.4	23.11	23.50	-5.4	5,072	-0.11%
2022/11/04	30	22.13	26	22.26	22.10	4	4,849	0.08%
2022/11/03	0.1	21.75	0	0.00	21.60	0.1	4,732	0.00%
2022/11/02	1	22.25	11	22.40	22.00	-10	4,731	-0.21%
2022/11/01	22.4	22.27	12	22.18	22.00	10.4	4,681	0.22%
2022/10/31	7	23.29	1	23.15	22.95	6	4,593	0.13%
2022/10/28	2	23.65	6	23.75	23.45	-4	4,610	-0.09%
2022/10/27	10	23.90	7	24.07	24.25	3	4,627	0.06%
2022/10/26	3.3	24.10	2	23.98	23.90	1.3	4,657	0.03%
2022/10/25	5	24.63	15	24.43	24.35	-10	4,668	-0.21%
2022/10/24	2	24.80	2.4	24.86	24.80	-0.4	4,708	-0.01%
2022/10/19	1	24.85	11	25.15	24.85	-10	4,701	-0.21%
2022/10/18	1	25.00	0	0.00	24.75	1	4,725	0.02%
2022/10/17	1	24.15	0	0.00	24.65	1	4,804	0.02%
2022/10/14	18	25.05	11	25.22	25.30	7	4,938	0.14%
2022/10/13	22	25.44	3	24.33	24.10	19	4,966	0.38%
2022/10/12	13	26.66	21	26.16	26.10	-8	5,050	-0.16%
2022/10/11	6	27.23	2	27.48	27.30	4	5,033	0.08%
2022/10/07	3	28.28	2	28.28	28.20	1	5,016	0.02%
2022/10/06	30	27.94	30	28.03	28.20	0	5,012	0.00%
2022/10/05	21.4	27.69	20	27.73	27.80	1.4	4,976	0.03%
2022/10/04	11	26.84	8	26.66	27.05	3	4,909	0.06%
2022/09/30	1	23.60	10	24.20	24.45	-9	4,871	-0.18%
2022/09/29	1	24.80	1	24.60	24.40	0	4,901	0.00%
2022/09/28	1	24.10	4	24.61	24.10	-3	4,936	-0.06%
2022/09/27	2	26.63	3	26.30	26.55	-1	4,900	-0.02%
2022/09/26	3	27.43	2	27.23	26.60	1	4,929	0.02%
2022/09/23	0.3	28.55	11	28.77	28.65	-10.7	4,933	-0.22%
2022/09/22	7	28.49	21	28.70	28.15	-14	4,893	-0.29%
2022/09/21	11	28.59	17.2	28.54	28.30	-6.2	4,823	-0.13%
2022/09/20	4	27.70	1	27.55	27.40	3	4,735	0.06%
2022/09/19	3	27.87	3	27.40	27.40	0	4,889	0.00%
2022/09/16	1	28.25	6.4	28.71	29.00	-5.4	4,918	-0.11%
2022/09/15	46.4	28.16	41.3	28.29	28.40	5	4,890	0.10%
2022/09/14	7	26.31	15	26.76	27.15	-8	4,792	-0.17%
2022/09/13	4	26.95	3	26.90	26.70	1	4,781	0.02%
2022/09/12	2	27.18	2	27.25	27.05	0	4,898	0.00%
2022/09/08	1	26.75	4	26.70	26.45	-3	4,919	-0.06%
2022/09/07	2	26.50	7	26.57	26.90	-5	4,965	-0.10%
2022/09/06	19	27.13	20	27.20	27.15	-1	4,974	-0.02%
2022/09/05	8	26.33	5	26.58	26.10	3	4,966	0.06%
2022/09/02	5.2	26.65	6.3	26.54	26.20	-1.1	5,028	-0.02%
2022/09/01	15.1	27.44	0	0.00	27.35	15.1	5,040	0.30%
2022/08/31	1	28.05	8	27.81	28.25	-7	5,093	-0.14%
2022/08/30	1.1	28.41	2	28.53	28.40	-1	5,074	-0.02%
2022/08/29	30.3	28.45	3.5	28.48	28.30	26.8	5,086	0.53%
2022/08/26	4.1	30.55	2	30.43	30.40	2.1	5,111	0.04%
2022/08/25	2	30.53	1	30.45	30.45	1	5,122	0.02%
2022/08/24	3	30.57	2	30.25	30.25	1	5,203	0.02%
2022/08/23	0	0.00	1	30.60	30.50	-1	5,313	-0.02%
2022/08/22	14	30.79	3	30.73	30.70	11	5,367	0.20%
2022/08/19	7	31.99	2.6	31.93	31.85	4.4	5,425	0.08%
2022/08/18	50.1	32.14	54	32.35	32.35	-3.9	5,535	-0.07%
2022/08/17	2.3	31.87	1	31.90	31.90	1.3	5,699	0.02%
2022/08/16	10	31.57	6	31.28	31.15	4	5,937	0.07%
2022/08/15	0.3	32.00	1	31.45	32.10	-0.7	6,298	-0.01%
2022/08/12	4	32.11	4	31.85	32.15	0	6,355	0.00%
2022/08/10	1	31.25	2	31.20	31.25	-1	6,427	-0.02%
2022/08/09	0	0.00	2.2	30.93	31.05	-2.2	6,501	-0.03%
2022/08/05	5	30.36	1	30.65	30.50	4	6,694	0.06%
2022/08/04	3.3	29.39	7.7	29.45	29.85	-4.4	6,843	-0.06%
2022/08/03	9	30.07	3	30.25	30.05	6	6,942	0.09%
2022/08/02	2	31.00	1	30.65	30.70	1	7,204	0.01%
2022/08/01	2	31.40	5	31.74	31.90	-3	7,446	-0.04%
2022/07/29	4	31.73	6	31.58	31.55	-2	7,651	-0.03%
2022/07/28	4	31.83	5.1	31.54	31.40	-1.1	7,832	-0.01%
2022/07/27	1	31.55	5	31.64	31.75	-4	8,157	-0.05%
2022/07/26	3	31.43	4	31.44	31.25	-1	8,303	-0.01%
2022/07/25	5.1	31.81	6	31.63	31.70	-1	8,565	-0.01%
2022/07/22	11	32.23	17	32.27	32.40	-6	8,659	-0.07%
2022/07/21	29	32.31	23	32.32	32.25	6	8,824	0.07%
2022/07/20	20	31.59	4	31.80	31.05	16	8,884	0.18%
2022/07/19	8	33.21	8	33.43	33.30	0	9,059	0.00%
2022/07/18	2	32.02	8	31.92	31.95	-6	9,250	-0.06%
2022/07/15	10	31.54	3	31.53	31.40	7	10,030	0.07%
2022/07/14	4	31.59	4	31.95	32.15	0	11,848	0.00%
2022/07/13	4	31.55	11	31.89	31.65	-7	12,520	-0.06%
2022/07/12	10	31.09	31	30.36	30.40	-21	12,663	-0.17%
2022/07/11	7	32.36	5.5	32.51	32.45	1.5	13,093	0.01%
2022/07/08	25	32.75	4	32.75	32.75	21	13,146	0.16%
2022/07/07	8.1	31.28	10	31.31	31.60	-2	13,115	-0.01%
2022/07/06	5	31.34	5.5	31.75	31.10	-0.5	13,094	0.00%
2022/07/05	2	31.25	2.2	31.44	31.55	-0.2	13,081	0.00%
2022/07/04	10.1	30.02	9	30.36	30.20	1.1	13,091	0.01%
2022/07/01	8	29.98	26	30.90	29.30	-18	13,082	-0.14%
2022/06/30	3	32.15	10	31.82	31.45	-7	13,010	-0.05%
2022/06/29	8	32.78	10	32.96	32.75	-2	12,971	-0.02%
2022/06/28	16	33.92	14	33.68	33.80	2	12,960	0.02%
2022/06/27	28	34.55	27	34.22	34.65	1	12,946	0.01%
2022/06/24	14	33.01	19	32.80	32.30	-5	12,844	-0.04%
2022/06/23	6	32.43	7	32.49	31.90	-1	12,823	-0.01%
2022/06/22	30	33.63	26	33.84	33.00	4	12,847	0.03%
2022/06/21	19.1	34.65	20.4	34.73	34.80	-1.3	12,780	-0.01%
2022/06/20	33.5	35.33	18.3	34.56	34.00	15.3	12,761	0.12%
2022/06/17	5.1	37.66	10	37.54	37.65	-4.9	12,687	-0.04%
2022/06/16	27.2	38.91	8	39.08	37.50	19.2	12,707	0.15%
2022/06/15	10	39.67	13	39.71	39.50	-3	12,767	-0.02%
2022/06/14	28.1	39.29	27	39.28	39.60	1.1	12,968	0.01%
2022/06/13	19.9	40.51	7	40.24	40.05	12.9	13,235	0.10%
2022/06/10	24.6	42.19	6.1	42.28	42.30	18.5	13,667	0.14%
2022/06/09	16.1	43.31	17	43.07	43.10	-0.9	14,312	-0.01%
2022/06/08	13.1	44.68	6	44.61	44.35	7.1	15,286	0.05%
2022/06/07	5.1	44.52	4	44.71	44.60	1.1	16,911	0.01%
2022/06/06	19	45.24	25	45.04	44.50	-6	17,329	-0.03%
2022/06/02	3.1	44.98	4	45.03	44.95	-1	17,409	-0.01%
2022/06/01	15	44.92	30	45.05	44.95	-15	17,605	-0.09%
2022/05/31	16.1	44.94	10	44.72	44.55	6.1	17,930	0.03%
2022/05/30	10	44.95	6	44.91	44.85	4	18,006	0.02%
2022/05/27	8.1	45.11	7	45.08	45.10	1.1	18,173	0.01%
2022/05/26	30	45.59	33	45.18	45.15	-3	18,374	-0.02%
2022/05/25	24	45.26	14	45.64	45.00	10	19,013	0.05%
2022/05/24	19	45.61	36	45.59	45.10	-17	19,477	-0.09%
2022/05/23	46	45.23	46.3	45.01	44.75	-0.3	19,728	0.00%
2022/05/20	11	43.68	8.4	43.45	43.00	2.6	19,665	0.01%
2022/05/19	16.1	42.62	17	42.78	43.00	-0.9	20,738	0.00%
2022/05/18	19	43.34	18	43.44	43.35	1	21,265	0.00%
2022/05/17	11	43.07	13	43.02	42.75	-2	21,280	-0.01%
2022/05/16	17	42.75	19	43.22	43.65	-2	21,284	-0.01%
2022/05/13	6	43.46	7	43.82	43.35	-1	21,195	0.00%
2022/05/12	40.5	43.54	40	44.40	42.75	0.5	21,177	0.00%
2022/05/11	24	44.70	24	44.65	44.80	0	21,046	0.00%
2022/05/10	31.1	45.27	43	45.39	45.20	-12	21,060	-0.06%
2022/05/09	28.1	45.95	21	45.45	44.40	7.1	20,835	0.03%
2022/05/06	35.4	46.27	39	46.28	46.25	-3.6	20,764	-0.02%
2022/05/05	23	45.97	38.5	46.17	46.25	-15.5	20,663	-0.08%
2022/05/04	41	45.76	41.1	45.75	45.30	-0.1	20,480	0.00%
2022/05/03	22.1	43.87	23	44.08	44.05	-0.9	20,208	0.00%
2022/04/29	19.5	44.00	22	44.70	44.50	-2.6	20,137	-0.01%
2022/04/28	27	43.28	50.2	42.95	42.45	-23.2	19,944	-0.12%
2022/04/27	34	43.29	36	43.74	43.15	-2	19,857	-0.01%
2022/04/26	33.5	44.13	8	44.04	43.40	25.5	19,656	0.13%
2022/04/25	16.8	45.71	44.3	45.24	45.25	-27.4	19,467	-0.14%
2022/04/22	16	49.17	33	49.15	48.70	-17	19,228	-0.09%
2022/04/21	106	49.66	68	49.68	49.00	38	18,969	0.20%	大買/
2022/04/20	119.7	49.54	172.2	50.51	48.25	-52.5	18,197	-0.29%	大買/大賣/
2022/04/19	41.6	47.92	31.9	47.94	47.25	9.6	16,420	0.06%
2022/04/18	3.4	46.04	9.9	46.00	45.40	-6.5	15,772	-0.04%
2022/04/15	30	46.00	49	46.41	45.60	-19.1	15,688	-0.12%
2022/04/14	18.3	44.40	14	44.17	44.10	4.3	15,270	0.03%
2022/04/13	28	43.64	27	43.59	43.55	1	15,274	0.01%
2022/04/12	11.2	42.54	5	42.95	42.95	6.2	15,396	0.04%
2022/04/11	0	42.65	10	42.94	42.65	-10	15,414	-0.06%
2022/04/08	3.2	42.95	7	42.49	42.90	-3.8	15,461	-0.02%
2022/04/07	13.3	42.15	3.3	41.98	41.00	10	15,455	0.06%
2022/04/06	2	42.95	1	42.90	42.80	1	15,481	0.01%
2022/04/01	0	43.75	0.2	43.80	43.60	-0.2	15,596	0.00%
2022/03/31	4.2	43.60	5	43.76	43.45	-0.8	15,620	-0.01%
2022/03/30	4	44.09	23	44.33	44.00	-19	15,630	-0.12%
2022/03/29	2.1	44.24	0	0.00	44.10	2.1	15,639	0.01%
2022/03/28	13.2	43.88	10	42.89	44.05	3.2	15,700	0.02%
2022/03/25	26.5	43.38	5.1	43.10	43.10	21.4	15,880	0.13%
2022/03/24	9.1	44.74	1	44.55	44.45	8.1	15,869	0.05%
2022/03/23	9	45.14	5	45.09	44.90	4	16,004	0.03%
2022/03/22	8	45.08	2	44.93	44.90	6	16,094	0.04%
2022/03/21	56.6	45.24	55.1	45.09	45.40	1.5	16,239	0.01%
2022/03/18	12.6	45.02	11	44.90	45.00	1.6	16,282	0.01%
2022/03/17	51	45.55	60	45.61	45.80	-9	16,302	-0.06%
2022/03/16	37.1	45.30	48	45.11	44.45	-11	16,384	-0.07%
2022/03/15	68.4	46.32	27.1	46.27	45.20	41.3	16,604	0.25%
2022/03/14	91	48.68	94.1	48.46	47.80	-3.1	16,799	-0.02%
2022/03/11	65.1	47.72	98	47.55	48.15	-32.9	16,313	-0.20%
2022/03/10	209.1	47.72	252.7	47.96	47.10	-43.6	15,460	-0.28%	大買/大賣/
2022/03/09	34.3	43.10	58.5	43.85	45.10	-24.3	14,030	-0.17%
2022/03/08	37.1	41.85	41	42.02	41.00	-3.9	14,081	-0.03%
2022/03/07	42	44.35	12	43.69	43.05	30	13,978	0.21%
2022/03/04	45	45.39	48.3	45.51	45.25	-3.3	13,893	-0.02%
2022/03/03	11	44.93	24	44.97	44.95	-13	13,591	-0.10%
2022/03/02	18	45.09	26	45.03	44.50	-8	13,513	-0.06%
2022/03/01	45.3	44.89	37	44.96	44.80	8.3	13,411	0.06%
2022/02/25	96	45.82	92	45.65	44.50	4	13,260	0.03%
2022/02/24	107.8	44.54	77.1	44.79	43.95	30.7	12,558	0.24%	大買/
2022/02/23	45.5	44.33	53	44.30	44.10	-7.6	11,928	-0.06%
2022/02/22	32.8	42.98	34.1	42.60	41.95	-1.3	11,487	-0.01%
2022/02/21	221	46.30	204.5	46.00	43.80	16.5	11,259	0.15%	大買/大賣/
2022/02/18	37.8	42.76	61	42.53	44.30	-23.2	10,238	-0.23%
2022/02/17	11.2	40.90	4	40.39	40.30	7.2	9,889	0.07%
2022/02/16	12	40.69	14	40.95	41.00	-2	9,903	-0.02%
2022/02/15	2	39.38	9.1	39.90	39.70	-7.1	9,942	-0.07%
2022/02/14	8	39.41	4	39.77	38.95	4	10,035	0.04%
2022/02/11	12	40.30	14.1	39.99	39.90	-2.1	10,082	-0.02%
2022/02/10	12.1	39.63	9	40.28	40.45	3.1	10,322	0.03%
2022/02/09	17.1	39.14	16.1	39.24	39.20	1	10,424	0.01%
2022/02/08	24	38.65	79.1	39.14	38.95	-55.1	10,534	-0.52%
2022/02/07	8	38.28	7.6	38.01	39.05	0.4	10,725	0.00%
2022/01/26	1	35.90	3	35.92	35.60	-2	11,122	-0.02%
2022/01/25	5.3	36.08	0	0.00	35.30	5.3	11,231	0.05%
2022/01/24	3.2	36.04	1	37.00	37.05	2.2	11,282	0.02%
2022/01/21	26.2	37.15	0	0.00	36.70	26.2	11,408	0.23%
2022/01/20	6	38.25	4	38.31	38.50	2	11,467	0.02%
2022/01/19	28.3	39.08	14	38.67	38.45	14.3	11,563	0.12%
2022/01/18	4	39.98	8.3	39.75	39.65	-4.3	11,669	-0.04%
2022/01/17	1.3	39.53	0	0.00	39.50	1.3	11,855	0.01%
2022/01/14	3	39.68	2	39.85	40.00	1	12,072	0.01%
2022/01/13	3.2	41.03	8	40.96	40.50	-4.9	12,124	-0.04%
2022/01/12	26.2	40.33	25	40.55	41.20	1.2	12,267	0.01%
2022/01/11	15	41.31	2.4	40.93	40.95	12.6	12,517	0.10%
2022/01/10	3.3	41.12	14.1	40.93	40.90	-10.9	12,993	-0.08%
2022/01/07	10	42.29	13.8	42.51	41.90	-3.8	13,083	-0.03%
2022/01/06	34	43.77	7.1	43.82	43.00	26.9	13,411	0.20%
2022/01/05	17	44.14	13	44.24	43.70	4	13,643	0.03%
2022/01/04	2	44.38	4.1	44.30	44.65	-2.1	13,686	-0.02%
2022/01/03	15	44.21	9.1	44.23	44.20	5.9	14,030	0.04%
2021/12/30	18.3	45.00	2	45.03	45.20	16.3	14,555	0.11%
2021/12/29	8	45.71	10	45.32	45.40	-2	14,770	-0.01%
2021/12/28	9	46.86	12.2	46.90	45.90	-3.2	15,060	-0.02%
2021/12/27	7.1	46.17	3	46.05	46.10	4.1	15,409	0.03%
2021/12/24	4	47.16	3	46.92	46.60	1	15,659	0.01%
2021/12/23	9.1	47.24	5	47.06	46.85	4.1	16,080	0.03%
2021/12/22	28	48.18	28	47.67	47.60	0	16,309	0.00%
2021/12/21	12.2	47.79	24.3	48.11	48.30	-12.1	16,421	-0.07%
2021/12/20	9	46.82	7	46.90	46.70	2	16,321	0.01%
2021/12/17	25	47.35	15.1	47.33	46.45	10	16,507	0.06%
2021/12/16	10	46.94	13	46.97	46.40	-3	16,710	-0.02%
2021/12/15	11	45.86	9.1	46.50	46.75	2	16,713	0.01%
2021/12/14	19	45.98	16	44.93	44.70	3	16,837	0.02%
2021/12/13	7.1	47.66	4.1	47.41	47.00	3	17,025	0.02%
2021/12/10	55	48.83	43	48.99	48.15	12	17,372	0.07%
2021/12/09	69.2	51.91	67.2	51.58	51.00	2	17,736	0.01%
2021/12/08	29.3	49.66	41.4	49.83	50.20	-12.1	17,981	-0.07%
2021/12/07	8.1	44.51	4.1	44.19	45.80	4	17,768	0.02%
2021/12/06	11	44.01	18	44.16	43.80	-7	18,102	-0.04%
2021/12/03	25.1	43.62	8.1	43.68	43.25	17	18,761	0.09%
2021/12/02	24.2	44.06	45.3	44.15	44.05	-21.1	19,708	-0.11%
2021/12/01	8	42.24	7	42.26	42.45	1	19,899	0.01%
2021/11/30	9	42.02	17	42.22	42.70	-8	20,658	-0.04%
2021/11/29	9	41.16	9	41.15	40.75	0	21,644	0.00%
2021/11/26	6	41.78	1	41.60	41.20	5	22,686	0.02%
2021/11/25	9.5	43.56	5	43.54	42.85	4.5	23,768	0.02%
2021/11/24	10	43.14	11	43.41	43.60	-1	25,368	0.00%
2021/11/23	2	42.92	4	42.80	42.50	-2	25,959	-0.01%
2021/11/22	3	42.95	6	43.38	43.15	-3	27,384	-0.01%
2021/11/19	31	43.15	12	43.23	42.40	19	28,767	0.07%
2021/11/18	7	43.21	8	43.27	43.00	-1	30,998	0.00%
2021/11/17	10.1	42.81	13	42.99	43.05	-2.9	31,371	-0.01%
2021/11/16	39.1	43.86	36	44.03	44.20	3.1	32,589	0.01%
2021/11/15	4	42.69	4	42.41	42.70	0	34,574	0.00%
2021/11/12	12	42.19	19.5	42.50	42.55	-7.5	35,327	-0.02%
2021/11/11	6	41.79	6	43.08	41.50	0	35,478	0.00%
2021/11/10	7.8	43.78	7	43.61	43.35	0.8	35,594	0.00%
2021/11/09	10.1	44.17	13.3	44.66	43.90	-3.1	35,942	-0.01%
2021/11/08	14.1	43.94	10.1	44.11	44.30	4	35,955	0.01%
2021/11/05	15	42.92	18	42.99	43.30	-3	36,121	-0.01%
2021/11/04	30.3	43.82	21.5	43.67	42.90	8.8	36,514	0.02%
2021/11/03	23.5	43.63	21.2	43.50	43.45	2.4	37,824	0.01%
2021/11/02	11.1	41.21	15	41.64	41.10	-4	38,083	-0.01%
2021/11/01	13	41.26	32	41.67	41.10	-19	38,111	-0.05%
2021/10/29	32	40.39	30	40.53	40.80	2	38,187	0.01%
2021/10/28	12	40.84	14	41.20	40.20	-2	38,417	-0.01%
2021/10/27	14	40.81	7	40.85	40.65	7	38,808	0.02%
2021/10/26	33	41.69	18	41.96	42.00	15	39,488	0.04%
2021/10/25	7	42.03	12.1	42.00	42.00	-5.1	40,330	-0.01%
2021/10/22	22.1	41.07	23	41.11	41.10	-0.9	40,941	0.00%
2021/10/21	4	43.49	6.1	43.67	43.30	-2.1	41,212	-0.01%
2021/10/20	16	43.99	17	44.06	43.20	-1	41,449	0.00%
2021/10/19	63	44.67	51	44.55	44.10	12	41,844	0.03%
2021/10/18	19	44.42	33.3	44.38	45.65	-14.3	42,166	-0.03%
2021/10/15	13	44.23	11	44.36	44.30	2	42,403	0.00%
2021/10/14	38.2	43.06	75	43.92	44.20	-36.8	42,793	-0.09%
2021/10/13	31	45.89	28	45.54	43.50	3	42,883	0.01%
2021/10/12	47	45.44	29.2	46.03	45.90	17.8	44,043	0.04%
2021/10/08	25	48.55	19	48.39	48.70	6	44,735	0.01%
2021/10/07	100	48.50	133.1	48.51	48.50	-33.1	45,111	-0.07%	大賣/
2021/10/06	35	46.29	20	46.45	45.00	15	45,156	0.03%
2021/10/05	32.1	47.53	35	48.04	47.85	-2.9	45,594	-0.01%
2021/10/04	48	49.31	30	49.49	47.00	18	46,100	0.04%
2021/10/01	28.3	54.96	26	55.39	53.00	2.3	47,629	0.00%
2021/09/30	52	58.75	66	57.80	58.40	-14	49,158	-0.03%
2021/09/29	33	56.80	27	56.79	54.70	6	48,845	0.01%
2021/09/28	27	56.05	26.2	55.53	55.50	0.8	48,637	0.00%
2021/09/27	8	58.46	4.2	58.71	58.20	3.8	48,523	0.01%
2021/09/24	24	59.19	29.2	59.20	58.60	-5.2	48,505	-0.01%
2021/09/23	39.2	58.96	36	58.94	58.10	3.2	48,309	0.01%
2021/09/22	13	56.85	10.1	56.56	57.70	2.9	48,010	0.01%
2021/09/17	37.1	57.72	36.1	57.76	58.00	1	47,987	0.00%
2021/09/16	179.5	58.04	162	58.06	57.30	17.5	47,791	0.04%	大買/大賣/
2021/09/15	80	59.31	80	59.04	59.20	0	47,790	0.00%
2021/09/14	88	61.80	92	61.32	59.10	-4	47,320	-0.01%
2021/09/13	164	62.25	156.2	62.08	61.50	7.9	47,114	0.02%	大買/大賣/
2021/09/10	76.1	60.28	71	60.26	59.80	5.1	46,563	0.01%
2021/09/09	165	59.22	161	59.42	59.90	4	46,502	0.01%	大買/大賣/
2021/09/08	161	58.21	195.2	58.48	60.30	-34.2	48,879	-0.07%	大買/大賣/
2021/09/07	252.1	58.61	258	58.89	57.60	-5.9	50,797	-0.01%	大買/大賣/
2021/09/06	85	59.07	100.1	58.68	55.80	-15.1	52,497	-0.03%
2021/09/03	117.3	62.06	125.1	61.27	60.70	-7.8	54,167	-0.01%	大買/大賣/
2021/09/02	145.1	62.94	149	62.89	63.80	-3.9	54,218	-0.01%	大買/大賣/
2021/09/01	158.2	64.66	121	63.81	61.90	37.2	55,198	0.07%	大買/大賣/
2021/08/31	165.1	67.80	158	67.85	67.70	7.1	54,516	0.01%	大買/大賣/
2021/08/30	274	68.08	303.5	68.29	67.00	-29.4	53,818	-0.05%	大買/大賣/
2021/08/27	76.3	65.33	66.3	65.28	64.30	10	52,661	0.02%
2021/08/26	240.1	67.16	219.2	67.13	66.60	20.9	52,777	0.04%	大買/大賣/
2021/08/25	272.2	63.95	215.3	63.94	65.70	56.9	52,918	0.11%	大買/大賣/
2021/08/24	316.1	63.76	333.2	63.90	63.80	-17.1	52,005	-0.03%	大買/大賣/
2021/08/23	21	58.83	74.2	59.78	60.50	-53.2	50,543	-0.11%
2021/08/20	158.1	54.16	169.6	53.85	55.00	-11.6	51,324	-0.02%	大買/大賣/
2021/08/19	517.2	54.32	499.1	54.44	51.70	18.1	51,051	0.04%	大買/大賣/
2021/08/18	78	50.83	141.4	51.46	52.40	-63.4	50,007	-0.13%	大賣/
2021/08/17	27.5	48.89	21	49.37	47.70	6.5	50,557	0.01%
2021/08/16	25.1	49.23	26	49.52	48.50	-0.9	50,984	0.00%
2021/08/13	67	50.97	136.3	51.43	49.50	-69.3	51,529	-0.13%	大賣/
2021/08/12	43	49.49	49	49.50	50.30	-6	51,812	-0.01%
2021/08/11	66.3	49.08	26.2	49.25	49.10	40.1	52,430	0.08%
2021/08/10	61	51.68	41.1	52.02	50.40	19.9	52,970	0.04%
2021/08/09	275.6	53.63	211	53.57	52.10	64.6	52,740	0.12%	大買/大賣/
2021/08/06	30	52.71	99.3	53.18	54.10	-69.3	51,535	-0.13%
2021/08/05	43.1	49.66	29	49.95	49.20	14.1	51,190	0.03%
2021/08/04	14	51.43	11.1	51.14	50.90	3	51,652	0.01%
2021/08/03	98	51.67	74	51.59	51.20	24	53,098	0.05%
2021/08/02	118	51.00	116	50.54	51.00	2	53,338	0.00%	大買/大賣/
2021/07/30	171.2	53.69	104.2	52.95	50.00	67	54,107	0.12%	大買/大賣/
2021/07/29	131.3	52.16	129.5	52.53	54.40	1.9	53,367	0.00%	大買/大賣/
2021/07/28	54	47.84	58	47.30	49.50	-4	52,449	-0.01%
2021/07/27	40.5	47.68	48	47.76	46.50	-7.6	51,673	-0.01%
2021/07/26	49.2	51.11	14	50.38	49.30	35.2	51,299	0.07%
2021/07/23	62.3	51.25	67.5	51.49	53.50	-5.2	50,976	-0.01%
2021/07/22	60.1	50.85	69.3	50.49	49.85	-9.2	50,458	-0.02%
2021/07/21	68.7	55.00	65.7	55.51	51.70	3	49,923	0.01%
2021/07/20	29.1	54.82	28.6	54.79	56.40	0.5	49,293	0.00%
2021/07/19	48.4	55.78	48	55.97	55.10	0.4	48,920	0.00%
2021/07/16	302.3	57.62	258	57.30	55.00	44.3	48,672	0.09%	大買/大賣/
2021/07/15	89	54.06	101.9	54.59	55.90	-12.9	47,599	-0.03%	大賣/
2021/07/14	58.2	52.47	97.6	52.44	50.90	-39.4	47,513	-0.08%
2021/07/13	60.9	57.58	51.4	58.16	54.40	9.5	46,883	0.02%
2021/07/12	76.1	63.75	93	63.24	60.40	-16.9	47,094	-0.04%
2021/07/09	124.3	67.18	96.9	67.45	62.70	27.4	46,827	0.06%	大買/
2021/07/08	401.6	72.58	360.8	71.43	68.30	40.8	47,679	0.09%	大買/大賣/
2021/07/07	212.8	72.90	203.7	73.73	71.10	9.1	46,134	0.02%	大買/大賣/
2021/07/06	2.2	69.27	2.9	68.34	69.30	-0.7	44,771	0.00%
2021/07/05	3	62.26	11.4	62.32	63.00	-8.4	45,005	-0.02%
2021/07/02	24	67.91	8.4	68.14	67.50	15.7	45,037	0.03%
2021/07/01	8.3	67.65	12.1	68.76	69.00	-3.8	45,081	-0.01%
2021/06/30	3.1	61.62	18.4	60.49	63.90	-15.4	45,006	-0.03%
2021/06/29	23.6	60.52	6.5	60.29	59.00	17.1	44,970	0.04%
2021/06/28	4.5	64.19	4.7	63.52	62.20	-0.2	44,934	0.00%
2021/06/25	6.8	59.65	9.1	59.37	59.40	-2.4	44,861	-0.01%
2021/06/24	21.2	60.59	40.3	58.04	60.90	-19.1	44,838	-0.04%
2021/06/23	4.3	62.10	3	62.10	62.10	1.3	44,587	0.00%
2021/06/22	49.3	68.18	42.3	68.19	68.90	6.9	44,606	0.02%
2021/06/21	29.4	62.77	31.1	62.65	63.80	-1.7	44,233	0.00%
2021/06/18	46.4	54.22	89.9	55.07	58.00	-43.4	45,082	-0.10%
2021/06/17	729.9	50.93	666.7	51.45	52.80	63.3	45,290	0.14%	大買/大賣/
2021/06/16	462.4	46.80	450.2	47.31	48.05	12.2	42,907	0.03%	大買/大賣/
2021/06/15	618.3	41.95	706.3	42.74	43.70	-88	40,585	-0.22%	大買/大賣/
2021/06/11	102.3	38.55	184.1	38.90	39.75	-81.9	37,979	-0.22%	大買/大賣/
2021/06/10	87.4	36.38	65.2	35.76	36.15	22.2	36,106	0.06%
2021/06/09	252.5	37.68	244.1	37.79	36.60	8.5	35,605	0.02%	大買/大賣/
2021/06/08	13	36.68	29	36.38	36.90	-16	33,536	-0.05%
2021/06/07	38	33.85	33	33.96	33.55	5	33,183	0.02%
2021/06/04	79	37.56	61	37.12	35.45	18	32,705	0.06%
2021/06/03	118	38.78	105.5	38.77	38.30	12.5	32,180	0.04%	大買/大賣/
2021/06/02	186.1	38.68	194	39.19	37.70	-8	31,370	-0.03%	大買/大賣/
2021/06/01	59.1	35.96	70.6	36.15	36.60	-11.5	29,844	-0.04%
2021/05/31	55.4	36.94	56.7	36.28	35.20	-1.3	29,322	0.00%
2021/05/28	92.2	36.84	90	36.77	36.25	2.2	28,468	0.01%
2021/05/27	94	36.05	95.5	36.16	35.55	-1.5	27,260	-0.01%
2021/05/26	140.3	34.57	148.3	34.46	34.70	-8	26,202	-0.03%	大買/大賣/
2021/05/25	183.9	33.86	191.4	33.36	33.00	-7.5	25,070	-0.03%	大買/大賣/
2021/05/24	94.1	31.57	79.4	32.78	33.25	14.7	23,739	0.06%
2021/05/21	41.4	29.17	30.5	29.24	30.25	10.9	23,232	0.05%
2021/05/20	31	28.57	34	28.62	27.50	-3	22,566	-0.01%
2021/05/19	158	28.08	160	28.10	27.90	-2	22,070	-0.01%	大買/大賣/
2021/05/18	106.5	26.71	96.5	26.72	26.95	10	21,209	0.05%	大買/
2021/05/17	12	25.42	12	25.22	25.20	0	20,287	0.00%
2021/05/14	25.3	29.34	61	29.76	27.95	-35.7	19,953	-0.18%
2021/05/13	40	31.22	55.2	31.17	31.05	-15.2	19,467	-0.08%
2021/05/12	39.8	36.24	62.1	36.84	34.45	-22.3	19,082	-0.12%
2021/05/11	184.7	37.35	132.2	37.88	38.25	52.5	18,559	0.28%	大買/大賣/
2021/05/10	35.5	34.59	55.3	34.59	35.55	-19.8	16,953	-0.12%
2021/05/07	155.7	30.92	135	31.02	32.35	20.7	16,299	0.13%	大買/大賣/
2021/05/06	7	29.06	1	29.50	29.45	6	15,030	0.04%
2021/05/05	0	0.00	38	27.67	28.15	-38	14,974	-0.25%
2021/05/04	27	26.71	3	26.13	26.10	24	14,922	0.16%
2021/05/03	52	30.15	8	30.29	29.00	44	14,944	0.29%
2021/04/29	3	28.27	5	28.48	29.00	-2	14,880	-0.01%
2021/04/28	7	28.52	9	28.16	28.30	-2	14,931	-0.01%
2021/04/27	14	28.62	2	28.75	28.85	12	14,965	0.08%
2021/04/26	8	28.31	23.5	28.66	28.85	-15.5	14,986	-0.10%
2021/04/23	21	27.12	21.5	27.16	27.00	-0.5	14,973	0.00%
2021/04/22	29.2	32.57	13	31.22	30.00	16.2	15,665	0.10%
2021/04/21	47	32.74	54.5	32.64	33.30	-7.5	15,530	-0.05%
2021/04/20	96.1	29.67	42.1	29.77	30.30	54	15,294	0.35%
2021/04/19	66	27.02	53.3	27.54	27.55	12.7	14,488	0.09%
2021/04/16	78.1	23.85	77.1	24.16	25.05	1	14,367	0.01%
2021/04/15	75	22.80	75.3	22.86	22.80	-0.3	13,506	0.00%
2021/04/14	172.3	22.54	161	22.77	23.00	11.3	13,125	0.09%	大買/大賣/
2021/04/13	8.1	20.85	9.4	21.23	21.65	-1.3	11,426	-0.01%
2021/04/12	86.1	19.89	94	19.90	19.70	-7.9	10,992	-0.07%
2021/04/09	15	18.60	6	18.77	18.80	9	10,562	0.09%
2021/04/08	7.2	19.46	4	19.59	19.65	3.2	10,215	0.03%
2021/04/07	5	19.35	27.2	18.52	19.35	-22.2	10,214	-0.22%
2021/04/06	10	18.01	16.6	18.13	18.10	-6.6	10,228	-0.06%
2021/04/01	12.1	17.82	3	18.10	18.00	9.1	10,401	0.09%
2021/03/31	3.2	17.89	7	18.00	18.00	-3.8	10,538	-0.04%
2021/03/30	1.1	17.68	2.2	17.70	17.65	-1.2	10,717	-0.01%
2021/03/29	13.2	18.58	17	18.43	18.20	-3.8	11,215	-0.03%
2021/03/26	5	17.43	18	17.39	17.75	-13	11,431	-0.11%
2021/03/25	8	16.77	11	16.80	16.45	-3	11,419	-0.03%
2021/03/24	14	17.06	27	16.27	17.15	-13	11,581	-0.11%
2021/03/23	165	18.65	99.9	18.25	17.55	65.1	11,514	0.57%	大買/
2021/03/22	36.6	18.38	44.1	18.54	18.75	-7.5	10,458	-0.07%
2021/03/19	16	16.22	23.2	16.61	17.05	-7.2	9,986	-0.07%
2021/03/18	23	14.77	38	15.31	15.50	-15	9,503	-0.16%
2021/03/17	47	13.72	66.3	13.70	14.10	-19.3	9,043	-0.21%
2021/03/16	76.3	13.51	31	13.53	13.85	45.3	8,790	0.52%
2021/03/15	44	12.28	24	12.40	12.75	20	8,337	0.24%
2021/03/12	4	11.75	5	11.67	11.60	-1	8,069	-0.01%
2021/03/11	2	11.85	6	11.77	11.75	-4	8,026	-0.05%
2021/03/10	2	11.80	2	11.80	11.70	0	7,905	0.00%
2021/03/09	2	11.93	2	11.90	11.80	0	7,881	0.00%
2021/03/05	3	11.80	2	11.60	11.45	1	7,790	0.01%
2021/03/04	0	0.00	2	11.45	11.75	-2	7,710	-0.03%
2021/03/03	0	0.00	2	11.30	11.45	-2	7,697	-0.03%
2021/03/02	4	11.78	2	11.65	11.30	2	7,715	0.03%
2021/02/26	13	11.70	16	11.54	11.70	-3	7,669	-0.04%
2021/02/25	0	0.00	3	11.63	11.65	-3	7,613	-0.04%
2021/02/24	1	11.90	10	12.10	11.65	-9	7,539	-0.12%
2021/02/23	26	12.18	29	12.03	11.90	-3	7,470	-0.04%
2021/02/22	42	11.94	31	11.99	12.10	11	7,259	0.15%
2021/02/19	9	11.98	1	11.50	11.50	8	7,117	0.11%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/05	2	9.90	0	0.00	9.90	2	6,741	0.03%
2021/02/04	0	0.00	4	10.04	9.94	-4	6,759	-0.06%
2021/02/03	0	0.00	2	10.35	9.98	-2	6,780	-0.03%
2021/02/02	21	10.46	20	10.73	10.35	1	7,029	0.01%
2021/02/01	3	9.74	5	9.71	9.91	-2	6,936	-0.03%
2021/01/29	1	9.96	0	0.00	9.81	1	6,910	0.01%
2021/01/28	0	0.00	0	10.20	10.25	0	7,253	0.00%
2021/01/26	1	10.15	8	10.15	10.15	-7	7,288	-0.10%
2021/01/25	5	10.71	19	10.80	10.75	-14	7,238	-0.19%
2021/01/22	10	10.45	5	10.12	10.25	5	7,138	0.07%
2021/01/21	12.4	10.11	68.4	10.26	9.72	-56	7,113	-0.79%
2021/01/20	66	10.18	11	10.14	9.56	55	7,016	0.78%
2021/01/19	3	10.85	5	11.48	10.45	-2	6,930	-0.03%
2021/01/18	4	11.25	11.5	10.77	11.00	-7.5	6,890	-0.11%
2021/01/15	39	12.29	32	12.07	11.20	7	6,737	0.10%
2021/01/14	0	0.00	2	12.35	12.35	-2	5,819	-0.03%
2021/01/13	6	11.47	1	11.25	11.25	5	5,699	0.09%
2021/01/12	0	0.00	8	12.04	12.05	-8	5,508	-0.15%
2021/01/11	11	12.79	0	0.00	12.85	11	5,484	0.20%
2021/01/07	2	11.23	2.3	11.50	11.40	-0.3	5,419	-0.01%
2021/01/06	1	12.20	0	0.00	12.20	1	5,345	0.02%
2021/01/05	0	0.00	5	12.60	13.00	-5	5,299	-0.09%
2021/01/04	7	13.05	8	13.15	13.10	-1	5,336	-0.02%
2020/12/31	0	0.00	13	12.64	13.00	-13	5,289	-0.25%
2020/12/30	8	12.40	11	12.60	12.70	-3	5,236	-0.06%
2020/12/29	7	14.81	6	13.95	13.20	1	5,090	0.02%
2020/12/28	29	14.43	1	14.00	14.50	28	4,900	0.57%
2020/12/25	6.5	13.09	13	12.88	13.20	-6.5	4,643	-0.14%
2020/12/24	28.7	12.12	18	12.12	12.40	10.7	4,435	0.24%
2020/12/23	40	11.25	13	10.72	11.95	27	4,179	0.65%
2020/12/22	27	10.95	2	10.90	10.90	25	3,646	0.69%
2020/12/18	13	8.92	5	8.50	9.08	8	3,239	0.25%
2020/12/17	3	8.23	1	8.26	8.26	2	3,017	0.07%
2020/12/16	3	8.50	9	8.34	8.48	-6	2,959	-0.20%
2020/12/15	10	8.11	1	8.30	8.03	9	2,864	0.31%
2020/12/14	2	7.95	3	7.64	7.94	-1	2,668	-0.04%
2020/12/10	0	0.00	4	7.55	7.55	-4	2,564	-0.16%
2020/12/09	1	7.89	0	0.00	7.70	1	2,571	0.04%
2020/12/08	6	7.83	1	7.86	7.79	5	2,572	0.19%
2020/12/04	0	0.00	2	7.38	7.37	-2	2,501	-0.08%
2020/12/03	2	7.57	0	0.00	7.41	2	2,640	0.08%
2020/12/02	0	0.00	1	7.60	7.51	-1	2,732	-0.04%
2020/12/01	1	7.52	0	0.00	7.53	1	2,731	0.04%
2020/11/30	0	0.00	9	7.71	7.63	-9	2,732	-0.33%
2020/11/27	1	7.43	2	7.40	7.50	-1	2,719	-0.04%
2020/11/26	11	7.44	2	7.43	7.57	9	2,822	0.32%
2020/11/25	0	0.00	1	7.25	7.32	-1	2,833	-0.04%
2020/11/23	0	0.00	1	7.18	7.18	-1	2,789	-0.04%
2020/11/19	0	0.00	0	7.19	7.17	0	2,827	0.00%
2020/11/17	0.1	6.91	0	0.00	7.06	0.1	2,791	0.00%
2020/11/13	2	7.00	10	7.04	7.09	-8	2,800	-0.29%
2020/11/10	16	7.68	0	0.00	7.20	16	2,747	0.58%
2020/11/06	0	0.00	2	7.19	7.18	-2	2,383	-0.08%
2020/11/05	4	7.28	0	0.00	7.19	4	2,383	0.17%
2020/10/30	0	0.00	1	7.04	6.94	-1	1,880	-0.05%
2020/10/29	1	7.20	0	0.00	7.16	1	1,871	0.05%
2020/10/22	0	0.00	1	6.85	6.78	-1	1,661	-0.06%
2020/10/07	0	0.00	0	6.90	6.95	0	1,587	0.00%
2020/10/05	0	0.00	1	6.90	6.93	-1	1,604	-0.06%
2020/09/29	1	6.74	0	0.00	6.75	1	1,639	0.06%
2020/09/25	1	6.60	0	0.00	6.66	1	1,684	0.06%
2020/09/17	0	0.00	0.1	7.07	7.12	-0.1	1,822	-0.01%
2020/09/15	0	0.00	1	7.13	7.14	-1	1,822	-0.05%
2020/09/11	2	7.27	1	7.68	7.23	1	1,823	0.05%
2020/09/10	0	0.00	2	7.78	7.68	-2	1,828	-0.11%
2020/09/07	2	7.63	0	0.00	7.63	2	1,641	0.12%
2020/09/04	0	0.00	1	6.96	6.94	-1	1,562	-0.06%
2020/09/01	2	7.10	1	7.30	7.30	1	1,740	0.06%
2020/08/31	0	0.00	7	6.98	6.98	-7	1,627	-0.43%
2020/08/20	0	0.00	4	6.17	6.02	-4	1,530	-0.26%
2020/08/19	4	6.44	0	0.00	6.26	4	1,522	0.26%
2020/08/03	0.2	5.80	0	0.00	5.89	0.2	1,467	0.01%
2020/07/30	0	0.00	1	5.84	5.87	-1	1,473	-0.07%
2020/07/24	0	0.00	1	6.30	6.12	-1	1,504	-0.07%
2020/07/20	0	0.00	0	6.32	6.43	0	1,496	0.00%
2020/07/17	0	0.00	1	6.34	6.31	-1	1,487	-0.07%
2020/07/16	1	6.42	0	0.00	6.41	1	1,496	0.07%
2020/07/15	1	6.45	0	0.00	6.41	1	1,493	0.07%
2020/07/14	0	0.00	2	6.40	6.40	-2	1,508	-0.13%
2020/07/13	0	0.00	5	6.41	6.45	-5	1,512	-0.33%
2020/07/08	5	6.90	0	0.00	6.76	5	1,498	0.33%
2020/07/07	2	6.89	0	0.00	6.91	2	1,477	0.14%
2020/07/06	1	7.11	38.5	7.02	7.09	-37.5	1,472	-2.55%
2020/07/03	39	6.92	0	0.00	6.90	39	1,429	2.73%
2020/07/02	6	6.53	0	0.00	6.60	6	1,250	0.48%
2020/06/19	0	0.00	4	6.60	6.54	-4	1,151	-0.35%
2020/06/18	3	6.59	0	0.00	6.54	3	1,123	0.27%
2020/06/17	0	0.00	12	6.47	6.53	-12	1,107	-1.08%
2020/06/15	0	0.00	16	6.17	6.17	-16	1,052	-1.52%
2020/06/11	0	0.00	1	6.29	6.13	-1	1,049	-0.10%
2020/06/09	16	6.62	0	0.00	6.55	16	984	1.63%
2020/06/08	14	6.25	0	0.00	6.34	14	853	1.64%
2020/06/05	1	5.67	0	0.00	5.77	1	761	0.13%
2020/05/21	0	0.00	1	5.08	5.06	-1	647	-0.15%
2020/05/11	0.5	5.60	0	0.00	5.65	0.5	561	0.09%
2020/04/29	1	5.70	0	0.00	5.70	1	541	0.18%
2020/04/23	0	0.00	3	5.23	5.24	-3	502	-0.60%
2020/04/21	0	0.00	37	5.32	5.28	-37	492	-7.51%
2020/04/17	1	5.50	0	0.00	5.48	1	474	0.21%
2020/04/16	0	0.00	4	5.32	5.44	-4	456	-0.88%
2020/04/15	4	5.34	0	0.00	5.51	4	452	0.88%
2020/04/09	22	4.91	0	0.00	4.99	22	404	5.44%
2020/04/08	18	4.67	0	0.00	4.72	18	387	4.65%
2020/03/13	0	0.00	6	5.78	5.99	-6	292	-2.05%
2020/03/06	6	6.86	0	0.00	6.85	6	250	2.39%
2020/02/24	0	6.87	0	0.00	6.92	0	238	0.00%
2020/02/17	0	6.85	0	0.00	6.86	0	230	0.00%
2019/08/26	0	0.00	0	8.43	8.60	0	267	0.00%
2019/07/18	0	0.00	7	9.27	9.13	-7	291	-2.40%
2019/05/16	7	9.09	0	0.00	8.99	7	364	1.92%
2019/04/29	0	0.00	1	9.51	9.44	-1	382	-0.26%
2019/04/18	0	0.00	1	9.49	9.45	-1	410	-0.24%
2019/04/17	0.7	9.49	0	0.00	9.54	0.7	408	0.18%
2019/03/28	0	0.00	5	9.99	10.05	-5	468	-1.07%
2019/03/15	0	0.00	0.7	10.80	10.90	-0.7	497	-0.14%
2019/01/29	8	7.31	0	0.00	7.31	8	531	1.51%
2018/12/18	0	0.00	1	7.65	7.58	-1	725	-0.14%
2018/12/06	1	7.34	0	0.00	7.36	1	682	0.15%
2018/11/28	0	0.00	1	7.62	7.66	-1	660	-0.15%
2018/11/27	0	0.00	1	7.29	7.27	-1	621	-0.16%
2018/11/26	1	7.22	0	0.00	7.19	1	623	0.16%
2018/11/20	1	7.14	0	0.00	7.19	1	623	0.16%
2018/11/14	1	7.30	0	0.00	7.30	1	700	0.14%
2018/10/23	2	7.85	0	0.00	7.86	2	843	0.24%
2018/10/22	0	0.00	3	8.32	8.18	-3	823	-0.36%
2018/10/19	3	8.26	0	0.00	8.24	3	814	0.37%
2018/10/12	0	0.00	2	7.56	7.53	-2	655	-0.31%
2018/08/21	0	7.95	0	0.00	8.00	0	881	0.00%
2018/06/28	0	0.00	10	7.38	7.38	-10	842	-1.19%
2018/06/22	10	7.70	0	0.00	7.48	10	918	1.09%
2018/06/20	0	0.00	0	7.40	7.42	0	1,229	0.00%
2018/06/19	0	0.00	0	7.40	7.41	0	1,291	0.00%
2018/05/22	1	7.62	0	0.00	7.48	1	1,150	0.09%
2018/04/16	0	0.00	5	7.43	7.51	-5	1,015	-0.49%
2018/04/11	5	7.39	16	7.46	7.49	-11	1,018	-1.08%
2018/03/23	2	7.17	0	0.00	7.17	2	677	0.30%
2018/01/25	0	0.00	1	9.27	9.28	-1	538	-0.19%
2018/01/03	1	9.31	0	0.00	9.31	1	477	0.21%