四維航 (5608)-富邦-新店券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
18.75
漲跌
▲0.20
漲幅
+1.08%
成交量
1,129張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/23	0	0.00	2	18.65	18.75	-2	2,006	-0.10%
2024/04/22	4	18.69	0	0.00	18.55	4	2,014	0.20%
2024/04/19	4	18.85	2.3	19.14	18.55	1.7	1,982	0.09%
2024/04/18	0	0.00	0.8	18.75	18.40	-0.8	1,890	-0.04%
2024/04/17	2.1	18.50	0	0.00	18.45	2.1	1,895	0.11%
2024/04/16	1	18.40	3	18.50	18.40	-2	1,925	-0.10%
2024/04/15	1	19.50	0	0.00	19.30	1	1,958	0.05%
2024/04/12	1	19.20	2	19.50	19.45	-1	1,975	-0.05%
2024/04/11	1	18.60	0	0.00	18.65	1	1,996	0.05%
2024/04/09	20	18.85	20	18.80	18.65	0	2,212	0.00%
2024/04/08	35	18.26	0.6	18.35	18.45	34.4	2,280	1.51%
2024/04/03	1	18.30	0	0.00	18.35	1	2,287	0.04%
2024/04/01	0	0.00	5	18.55	18.60	-5	2,362	-0.21%
2024/03/29	0	18.55	0	0.00	18.45	0	2,439	0.00%
2024/03/28	0	0.00	12.6	18.46	18.40	-12.6	2,567	-0.49%
2024/03/27	0	0.00	5	18.45	18.45	-5	2,659	-0.19%
2024/03/26	1	18.80	50	18.58	18.55	-49	2,817	-1.74%
2024/03/25	0	0.00	4	18.90	19.05	-4	2,837	-0.14%
2024/03/22	1	18.90	0	0.00	19.05	1	2,906	0.03%
2024/03/20	1.2	19.12	3	19.05	19.05	-1.8	3,121	-0.06%
2024/03/19	36	19.62	0	0.00	19.45	36	3,173	1.13%
2024/03/15	4	18.85	20	18.75	19.65	-16	3,269	-0.49%
2024/03/12	0.1	19.87	0	0.00	19.85	0.1	3,653	0.00%
2024/03/08	0	19.60	2	19.35	19.45	-2	5,408	-0.04%
2024/03/07	10.1	19.65	0	19.40	19.50	10	5,923	0.17%
2024/03/06	10	19.95	0	0.00	19.80	10	6,307	0.16%
2024/03/05	0	0.00	21.1	20.10	20.10	-21.1	6,441	-0.33%
2024/03/04	1.1	19.90	0.4	19.75	19.80	0.7	7,003	0.01%
2024/03/01	21.1	19.77	2	19.75	20.00	19.1	7,171	0.27%
2024/02/29	2	20.15	21	20.03	20.10	-19	7,190	-0.26%
2024/02/27	21	19.47	0	0.00	19.30	21	7,128	0.29%
2024/02/26	0	0.00	0.1	19.95	19.80	-0.1	7,127	0.00%
2024/02/22	10	19.60	14.1	20.21	20.10	-4.1	7,088	-0.06%
2024/02/21	4	20.20	1	20.35	20.05	3	7,042	0.04%
2024/02/20	1	19.60	2	19.85	19.70	-1	6,968	-0.01%
2024/02/16	1	19.20	10	19.22	19.20	-9	6,943	-0.13%
2024/02/15	18	18.96	2	18.95	19.05	16	6,941	0.23%
2024/02/05	2	18.90	3	19.00	18.85	-1	6,951	-0.01%
2024/02/02	0	0.00	5	19.07	19.05	-5	6,947	-0.07%
2024/02/01	0.1	19.50	0	0.00	19.55	0.1	6,923	0.00%
2024/01/31	0	0.00	1	19.35	19.40	-1	6,913	-0.01%
2024/01/30	0	0.00	2	19.30	19.35	-2	6,918	-0.03%
2024/01/29	0	0.00	5	19.61	19.65	-5	6,912	-0.07%
2024/01/26	0.1	19.50	8	19.47	19.35	-8	6,923	-0.11%
2024/01/25	0	0.00	16	19.57	19.40	-16	6,925	-0.23%
2024/01/24	20	19.83	22	20.00	19.70	-2	6,922	-0.03%
2024/01/23	2	19.60	2	19.60	19.60	0	6,912	0.00%
2024/01/22	2	19.35	2	19.45	19.45	0	6,907	0.00%
2024/01/19	0	0.00	0.1	19.20	19.25	-0.1	6,894	0.00%
2024/01/18	14.1	19.39	1	19.40	19.35	13.1	6,893	0.19%
2024/01/17	4	19.11	0	0.00	19.10	4	6,882	0.06%
2024/01/16	2	19.53	11	19.69	19.50	-9	6,859	-0.13%
2024/01/15	0	0.00	4	20.19	20.00	-4	6,851	-0.06%
2024/01/11	0.1	19.90	0	0.00	19.90	0.1	6,897	0.00%
2024/01/10	4.1	19.76	0	0.00	19.80	4.1	6,925	0.06%
2024/01/09	6.8	20.42	5	20.56	20.30	1.8	6,893	0.03%
2024/01/08	2.1	21.08	14	21.20	21.30	-12	6,839	-0.17%
2024/01/05	15	21.55	52	21.56	21.70	-37	6,793	-0.54%
2024/01/04	22	21.84	41	21.50	21.55	-19	6,685	-0.28%
2024/01/03	0	0.00	1	21.25	20.95	-1	6,539	-0.02%
2024/01/02	3	21.03	5	21.25	20.75	-2	6,532	-0.03%
2023/12/29	1	20.60	3	20.55	20.55	-2	6,453	-0.03%
2023/12/28	4.1	20.55	0	0.00	20.55	4.1	6,461	0.06%
2023/12/27	2	21.05	11	21.06	20.90	-9	6,449	-0.14%
2023/12/26	1	20.95	3.2	20.89	20.95	-2.2	6,427	-0.03%
2023/12/25	131.4	20.68	1	21.35	20.40	130.4	6,355	2.05%	大買/鉅額交易
2023/12/22	1.1	21.95	2	21.90	21.90	-1	6,274	-0.02%
2023/12/21	11	21.92	13	21.73	22.10	-2	6,181	-0.03%
2023/12/20	1.1	21.49	0	0.00	21.45	1.1	6,018	0.02%
2023/12/19	11.1	21.36	1	21.40	21.40	10.1	5,989	0.17%
2023/12/18	123	21.61	11	21.47	21.70	112	5,966	1.88%	大買/鉅額交易
2023/12/15	0	0.00	3	21.20	21.25	-3	5,984	-0.05%
2023/12/14	2.3	21.16	1	21.10	21.10	1.3	6,033	0.02%
2023/12/13	6	21.83	1.1	21.82	21.65	4.9	6,061	0.08%
2023/12/12	2	21.73	0	0.00	21.65	2	6,318	0.03%
2023/12/11	5.1	22.10	6.1	22.20	22.00	-1.1	6,362	-0.02%
2023/12/08	30.1	22.26	34	22.28	22.15	-3.9	6,290	-0.06%
2023/12/07	9.2	22.77	110.7	22.53	22.50	-101.5	6,127	-1.66%	大賣/鉅額交易
2023/12/06	17.6	23.48	34	23.33	23.55	-16.4	5,917	-0.28%
2023/12/05	167.8	24.09	216.4	24.39	24.00	-48.7	5,593	-0.87%	大買/大賣/
2023/12/04	157.5	22.84	50.1	22.91	23.35	107.4	4,171	2.57%	大買/鉅額交易
2023/12/01	36	21.20	85.3	21.10	21.25	-49.3	3,637	-1.36%
2023/11/30	59	20.34	34.3	20.22	19.95	24.7	3,249	0.76%
2023/11/29	47.3	19.86	5	19.71	19.80	42.3	3,115	1.36%
2023/11/28	4	19.60	26.9	20.17	20.20	-22.9	2,523	-0.91%
2023/11/27	14	18.59	7.1	18.59	18.40	7	2,339	0.30%
2023/11/22	0	0.00	2.1	17.86	17.85	-2.1	2,358	-0.09%
2023/11/20	5	17.85	2	17.80	17.85	3	2,450	0.12%
2023/11/17	1	18.00	1	18.00	18.00	0	2,569	0.00%
2023/11/16	0	0.00	0.1	17.90	17.85	-0.1	2,711	0.00%
2023/11/15	0	0.00	1	17.65	17.65	-1	3,188	-0.03%
2023/11/14	0	0.00	2	17.60	17.45	-2	3,318	-0.06%
2023/11/13	0.1	17.55	0	0.00	17.30	0.1	3,343	0.00%
2023/11/10	0	0.00	7	17.61	17.60	-7	3,337	-0.21%
2023/11/09	0	0.00	1	17.70	17.75	-1	3,359	-0.03%
2023/11/07	0	0.00	1	18.00	17.90	-1	3,521	-0.03%
2023/11/06	0.1	18.20	1	18.15	18.20	-0.9	3,529	-0.03%
2023/11/03	1	18.10	2	18.30	18.15	-1	3,537	-0.03%
2023/11/02	1	18.05	0	0.00	18.10	1	3,540	0.03%
2023/11/01	1.1	17.66	3	17.75	17.80	-2	3,551	-0.05%
2023/10/30	0.5	18.17	0	0.00	18.15	0.5	3,575	0.01%
2023/10/25	4	18.26	0	0.00	18.25	4	3,725	0.11%
2023/10/24	2	18.20	1	18.15	18.25	1	3,782	0.03%
2023/10/23	1	18.25	0.2	18.26	18.25	0.8	3,799	0.02%
2023/10/20	3	18.25	2	18.30	18.60	1	3,806	0.03%
2023/10/19	9.4	18.75	4	18.80	18.80	5.4	3,831	0.14%
2023/10/18	0.1	18.70	11	18.38	18.55	-10.9	3,807	-0.29%
2023/10/17	2	18.58	2	18.50	18.55	0	3,792	0.00%
2023/10/16	0	0.00	3	18.75	18.70	-3	3,798	-0.08%
2023/10/13	0	0.00	2	19.30	18.95	-2	3,845	-0.05%
2023/10/11	0.1	19.34	3	19.18	19.10	-3	3,896	-0.08%
2023/10/06	15	19.48	69	19.59	19.60	-54	3,913	-1.38%
2023/10/05	1	19.15	1.2	19.33	19.20	-0.2	3,906	-0.01%
2023/10/04	1.2	18.92	1	19.10	19.15	0.2	3,898	0.01%
2023/10/03	2	18.93	10	19.10	18.85	-8	3,888	-0.21%
2023/10/02	7.1	19.43	0	0.00	19.15	7.1	3,882	0.18%
2023/09/28	0	0.00	1	19.80	19.70	-1	3,856	-0.03%
2023/09/27	29.2	20.06	22.1	19.81	19.65	7.2	3,860	0.19%
2023/09/26	5.1	19.65	1	19.80	19.55	4.1	3,842	0.11%
2023/09/25	0.1	19.95	8	19.90	19.85	-8	3,897	-0.20%
2023/09/22	2	19.83	2	19.80	19.90	0	3,917	0.00%
2023/09/21	45.1	20.21	31.1	20.27	20.00	14	3,909	0.36%
2023/09/20	48.2	20.94	38	20.94	20.45	10.2	3,869	0.26%
2023/09/19	105.1	20.87	63	20.75	20.65	42.1	3,679	1.14%	大買/
2023/09/18	9.9	20.64	15	20.65	20.55	-5.1	3,597	-0.14%
2023/09/15	30.2	20.68	50.2	20.71	20.55	-20	3,512	-0.57%
2023/09/14	2	19.55	4	19.73	19.75	-2	3,182	-0.06%
2023/09/13	0.1	18.88	0	0.00	18.95	0.1	3,091	0.00%
2023/09/07	0	0.00	7	19.04	18.90	-7	3,159	-0.22%
2023/09/05	10	19.45	10	19.50	19.45	0	3,160	0.00%
2023/09/04	22	19.36	18	19.35	19.35	4	3,185	0.13%
2023/08/30	4	19.31	0	0.00	19.25	4	3,199	0.13%
2023/08/28	6.1	19.15	0	0.00	19.15	6.1	3,217	0.19%
2023/08/25	21.1	19.70	0	0.00	19.65	21.1	3,188	0.66%
2023/08/24	2	19.75	17	19.80	19.70	-15	3,164	-0.47%
2023/08/23	2	20.20	0	0.00	20.25	2	3,126	0.06%
2023/08/22	73.1	20.05	76	20.22	20.45	-2.9	3,054	-0.09%
2023/08/21	19.1	20.56	2	20.10	20.10	17.1	2,924	0.58%
2023/08/18	11	19.78	18.2	20.18	20.40	-7.2	2,443	-0.30%
2023/08/17	5	18.55	0	0.00	18.55	5	2,310	0.22%
2023/08/16	1.1	18.23	0	0.00	18.00	1.1	2,295	0.05%
2023/08/14	3.1	17.72	91	17.55	17.55	-87.9	2,277	-3.86%
2023/08/11	2.1	17.94	0	0.00	18.10	2.1	2,244	0.09%
2023/08/10	0	0.00	5	18.70	18.70	-5	2,124	-0.24%
2023/08/09	1	18.95	0	0.00	18.85	1	2,121	0.05%
2023/08/07	6.1	19.26	0	0.00	19.25	6.1	2,122	0.29%
2023/08/04	1	19.50	0	0.00	19.55	1	2,153	0.05%
2023/08/02	12	19.60	2	19.65	19.40	10	2,161	0.46%
2023/08/01	0	0.00	3	19.70	19.75	-3	2,201	-0.14%
2023/07/31	5	19.84	0	0.00	19.55	5	2,185	0.23%
2023/07/28	6.3	20.36	8.1	20.16	20.00	-1.7	2,149	-0.08%
2023/07/27	10	19.70	0.1	19.45	19.70	9.9	2,062	0.48%
2023/07/26	2	19.20	2	19.23	19.10	0	2,021	0.00%
2023/07/25	2	18.85	0	0.00	18.90	2	2,016	0.10%
2023/07/24	0.1	19.15	0.5	19.10	19.00	-0.4	2,014	-0.02%
2023/07/21	4.2	19.93	1.7	20.06	19.80	2.5	1,997	0.12%
2023/07/20	13	20.11	0	0.00	20.15	13	1,999	0.65%
2023/07/19	5.1	20.40	0	0.00	20.10	5.1	1,989	0.25%
2023/07/18	1.4	20.56	4	20.55	20.40	-2.6	2,023	-0.13%
2023/07/17	2	22.50	0	0.00	22.45	2	1,979	0.10%
2023/07/14	3	22.27	1	22.20	22.30	2	1,989	0.10%
2023/07/13	3	21.75	10	22.00	21.70	-7	2,005	-0.35%
2023/07/12	3	22.35	10	22.38	22.30	-7	2,005	-0.35%
2023/07/11	4	22.78	0	0.00	22.85	4	2,001	0.20%
2023/07/10	2	22.95	0	0.00	22.75	2	2,026	0.10%
2023/07/06	0	0.00	3	23.40	23.30	-3	2,072	-0.14%
2023/07/05	8	23.49	2	23.40	23.40	6	2,125	0.28%
2023/07/04	0	0.00	5	23.74	23.55	-5	2,185	-0.23%
2023/07/03	16	23.73	3	23.70	23.50	13	2,209	0.59%
2023/06/30	4	22.95	1	22.95	22.90	3	2,191	0.14%
2023/06/29	0	0.00	1	22.60	22.55	-1	2,179	-0.05%
2023/06/28	3.1	22.72	0	0.00	22.60	3.1	2,201	0.14%
2023/06/27	1.1	22.97	0	0.00	22.90	1.1	2,254	0.05%
2023/06/26	3	23.10	2.1	23.30	23.10	0.9	2,323	0.04%
2023/06/21	2	23.10	0	0.00	23.10	2	2,359	0.08%
2023/06/20	5	23.45	0	0.00	23.35	5	2,467	0.20%
2023/06/19	2	23.70	0	0.00	23.35	2	2,520	0.08%
2023/06/15	1	23.60	2	23.60	23.65	-1	2,577	-0.04%
2023/06/14	0	0.00	0.1	23.70	23.65	-0.1	2,633	0.00%
2023/06/13	1.1	23.10	0	0.00	23.15	1.1	2,765	0.04%
2023/06/12	2	23.15	0	0.00	23.15	2	3,031	0.07%
2023/06/09	2	23.53	1	23.40	23.35	1	3,148	0.03%
2023/06/07	0	0.00	1	23.20	23.20	-1	3,577	-0.03%
2023/06/05	0	0.00	5	23.07	23.00	-5	3,938	-0.13%
2023/06/02	10	22.60	10	22.79	22.85	0	4,096	0.00%
2023/06/01	0.1	22.70	2	22.50	22.50	-2	4,484	-0.04%
2023/05/31	2	22.93	0	0.00	22.90	2	5,086	0.04%
2023/05/30	2.1	23.01	0	0.00	22.90	2.1	5,964	0.04%
2023/05/26	0.1	23.20	0	0.00	23.00	0.1	8,096	0.00%
2023/05/25	1	23.65	0	0.00	23.50	1	8,546	0.01%
2023/05/24	1	23.85	0	0.00	23.85	1	8,656	0.01%
2023/05/22	1	23.50	0	0.00	23.95	1	8,707	0.01%
2023/05/18	2	23.60	5	23.66	23.65	-3	8,712	-0.03%
2023/05/16	0.1	23.80	0.1	23.75	23.75	0	8,744	0.00%
2023/05/15	0	0.00	1	23.50	23.75	-1	8,803	-0.01%
2023/05/12	1	23.45	1	23.60	23.75	0	8,843	0.00%
2023/05/11	0.1	23.80	0	0.00	23.65	0.1	8,862	0.00%
2023/05/10	0	0.00	2.2	23.94	24.10	-2.2	8,858	-0.02%
2023/05/08	1.1	23.52	3	23.45	23.40	-1.9	8,844	-0.02%
2023/05/05	3	24.45	0	0.00	24.40	3	8,932	0.03%
2023/05/04	14	24.32	0	0.00	24.35	14	8,990	0.16%
2023/05/03	3	24.32	6	24.25	24.30	-3	9,031	-0.03%
2023/05/02	5.1	24.80	0	0.00	24.65	5.1	9,054	0.06%
2023/04/28	2	25.05	0.1	25.10	25.10	1.9	9,074	0.02%
2023/04/27	5	24.53	4	24.70	24.60	1	9,137	0.01%
2023/04/26	1	24.25	6	24.20	24.40	-5	9,140	-0.05%
2023/04/25	2.1	25.12	0	0.00	24.55	2.1	9,128	0.02%
2023/04/24	0.1	25.50	0	0.00	25.25	0.1	9,120	0.00%
2023/04/21	8.2	25.67	3	25.90	25.50	5.2	9,128	0.06%
2023/04/20	1.1	26.37	3	26.32	26.30	-1.9	9,116	-0.02%
2023/04/19	2	26.40	2	26.40	26.35	0	9,142	0.00%
2023/04/18	1.1	27.20	2	27.50	26.75	-0.9	9,138	-0.01%
2023/04/17	2	27.28	5	27.30	27.30	-3	9,142	-0.03%
2023/04/14	3	27.00	3	26.98	27.10	0	9,195	0.00%
2023/04/13	3	26.97	1	27.00	26.85	2	9,191	0.02%
2023/04/12	0	0.00	7	26.93	26.95	-7	9,219	-0.08%
2023/04/11	10	27.00	4	27.06	27.05	6	9,229	0.07%
2023/04/10	1	27.65	1	27.15	27.10	0	9,280	0.00%
2023/04/07	2	27.22	1.2	27.16	27.25	0.8	9,327	0.01%
2023/04/06	1	26.70	28	26.75	26.60	-27	9,454	-0.29%
2023/03/30	0	0.00	1	26.40	26.30	-1	10,377	-0.01%
2023/03/29	25	26.52	0	0.00	26.30	25	10,589	0.24%
2023/03/28	11.1	26.66	2	26.75	26.45	9.1	10,780	0.08%
2023/03/27	2.2	26.25	13	26.63	27.05	-10.8	10,957	-0.10%
2023/03/24	4	26.40	1	26.45	26.40	3	11,421	0.03%
2023/03/23	19.1	26.38	3	26.35	26.20	16.1	11,589	0.14%
2023/03/22	9	27.35	6	27.10	27.10	3	11,652	0.03%
2023/03/21	6	27.35	0	0.00	27.35	6	11,700	0.05%
2023/03/20	1	27.50	6	27.25	27.10	-5	11,728	-0.04%
2023/03/17	10.1	27.32	3	27.33	27.45	7.1	11,858	0.06%
2023/03/16	1.1	27.58	0	0.00	27.20	1.1	11,863	0.01%
2023/03/15	7	28.49	1	29.15	28.10	6	11,814	0.05%
2023/03/14	14	28.59	14	28.67	28.55	0	11,682	0.00%
2023/03/13	0	0.00	1	28.75	28.85	-1	11,698	-0.01%
2023/03/10	6.1	29.15	7	29.41	28.65	-1	11,695	-0.01%
2023/03/09	1	29.80	1	29.60	29.45	0	11,772	0.00%
2023/03/08	10.1	29.37	18	29.54	29.20	-7.9	11,774	-0.07%
2023/03/07	5	30.23	32	30.20	30.15	-27	11,672	-0.23%
2023/03/06	44.1	30.48	41.2	30.48	30.50	2.8	11,831	0.02%
2023/03/03	7.5	30.27	15	30.31	30.80	-7.5	11,762	-0.06%
2023/03/02	50	29.54	53.1	29.71	29.70	-3.1	11,512	-0.03%
2023/03/01	49.1	28.70	52	28.95	28.40	-2.9	10,692	-0.03%
2023/02/24	108.7	27.38	126.5	27.84	28.60	-17.8	9,782	-0.18%	大買/大賣/
2023/02/23	38	25.67	60.1	25.93	26.10	-22.1	8,677	-0.25%
2023/02/22	13.1	24.63	5.1	24.50	24.60	8	8,298	0.10%
2023/02/21	2	24.25	31	24.31	24.35	-29	8,256	-0.35%
2023/02/20	3	23.90	2	24.00	23.95	1	8,417	0.01%
2023/02/17	6	23.74	1	23.80	23.70	5	8,808	0.06%
2023/02/16	0	0.00	30	23.88	23.80	-30	9,135	-0.33%
2023/02/15	4	23.58	26	23.55	23.60	-22	9,238	-0.24%
2023/02/14	0	0.00	86	23.51	23.55	-86	9,274	-0.93%
2023/02/13	44.1	23.53	1	23.40	23.35	43.1	9,331	0.46%
2023/02/10	23	24.06	10	24.25	24.05	13	9,472	0.14%
2023/02/09	2	24.68	0	0.00	24.50	2	9,676	0.02%
2023/02/08	0	0.00	0.5	24.70	24.65	-0.5	9,803	-0.01%
2023/02/07	0	0.00	4	24.71	24.70	-4	9,825	-0.04%
2023/02/06	1	24.95	0	0.00	24.85	1	9,893	0.01%
2023/02/03	36	25.29	20.4	25.55	25.25	15.6	9,994	0.16%
2023/02/01	0	0.00	4	24.95	25.05	-4	9,828	-0.04%
2023/01/31	0	0.00	11	24.95	24.95	-11	9,801	-0.11%
2023/01/30	0	0.00	10	24.70	24.60	-10	9,787	-0.10%
2023/01/17	1	24.70	33	24.57	24.65	-32	9,777	-0.33%
2023/01/16	0	0.00	2	24.03	24.05	-2	9,731	-0.02%
2023/01/13	2	24.10	1	24.10	24.00	1	9,736	0.01%
2023/01/12	1	24.05	0	0.00	24.05	1	9,746	0.01%
2023/01/10	1	24.60	88	24.32	24.20	-87	9,755	-0.89%
2023/01/09	5.1	24.26	14	24.30	24.35	-8.9	9,774	-0.09%
2023/01/06	19.1	24.13	1	24.20	24.20	18.1	9,808	0.18%
2023/01/05	14.1	24.39	1	24.30	24.30	13.1	9,838	0.13%
2023/01/04	69	24.46	15	24.47	24.35	54	9,848	0.55%
2023/01/03	17	25.09	6	25.00	25.00	11	9,807	0.11%
2022/12/30	17	25.33	11	25.42	25.10	6	9,835	0.06%
2022/12/29	15	24.82	13	24.93	25.05	2	9,871	0.02%
2022/12/28	38	25.21	1.2	25.23	25.05	36.9	9,954	0.37%
2022/12/27	19	25.63	0	0.00	25.45	19	9,993	0.19%
2022/12/26	18	25.72	0	0.00	25.60	18	9,946	0.18%
2022/12/23	18	26.23	19	26.36	26.45	-1	9,782	-0.01%
2022/12/22	228	27.35	248	27.48	26.65	-20	9,662	-0.21%	大買/大賣/
2022/12/21	21	25.98	27.4	26.21	26.25	-6.4	8,896	-0.07%
2022/12/20	13.1	25.97	50.2	26.29	25.45	-37.1	8,722	-0.43%
2022/12/19	18.2	25.92	16	26.35	25.35	2.2	8,595	0.03%
2022/12/16	101.1	26.57	95.2	26.45	26.25	5.9	8,458	0.07%	大買/
2022/12/15	21	25.79	26	25.80	25.65	-5	8,039	-0.06%
2022/12/14	1	24.55	0	0.00	24.70	1	8,006	0.01%
2022/12/13	25	25.64	12.5	25.98	25.60	12.5	7,850	0.16%
2022/12/12	15	25.63	8	25.70	25.45	7	7,823	0.09%
2022/12/09	4	25.91	16	25.89	26.00	-12	7,872	-0.15%
2022/12/08	10	25.00	5.1	24.76	25.05	4.9	7,941	0.06%
2022/12/07	5	25.25	1.5	25.39	25.10	3.5	7,959	0.04%
2022/12/06	33	25.35	0	0.00	25.15	33	7,863	0.42%
2022/12/05	40	25.74	0	0.00	25.60	40	7,800	0.51%
2022/12/02	47	26.02	6	26.01	25.80	41	7,704	0.53%
2022/12/01	51	26.12	5.2	26.23	26.15	45.8	7,618	0.60%
2022/11/30	1	25.15	7	25.12	25.10	-6	7,320	-0.08%
2022/11/29	6	25.08	8	25.29	25.25	-2	7,262	-0.03%
2022/11/28	34.1	24.95	24.1	24.71	24.80	10	7,178	0.14%
2022/11/25	46	24.69	23.4	24.74	24.80	22.6	6,882	0.33%
2022/11/24	22.4	24.24	13.3	24.07	23.95	9.1	6,605	0.14%
2022/11/23	0	0.00	5.2	23.74	23.65	-5.2	6,241	-0.08%
2022/11/22	3	23.68	5	23.40	23.15	-2	6,260	-0.03%
2022/11/21	0.1	23.84	8	24.11	23.55	-7.9	6,216	-0.13%
2022/11/18	24.1	24.62	4	24.30	24.20	20.1	6,163	0.33%
2022/11/17	10	25.16	8	25.16	25.00	2	6,069	0.03%
2022/11/16	13	25.22	25	24.98	24.95	-12	6,012	-0.20%
2022/11/15	38	24.89	14.2	24.98	24.95	23.8	5,867	0.41%
2022/11/14	16	24.11	15.2	24.02	24.50	0.8	5,499	0.02%
2022/11/11	7.1	23.10	3	23.43	22.90	4.1	5,274	0.08%
2022/11/10	0	0.00	1	23.40	23.00	-1	5,219	-0.02%
2022/11/09	0.1	23.10	5	23.18	23.35	-5	5,225	-0.09%
2022/11/08	6.2	23.75	8.1	23.48	23.20	-1.9	5,211	-0.04%
2022/11/07	15	23.75	4.6	23.77	23.50	10.5	5,072	0.21%
2022/11/04	19	22.00	10	21.85	22.10	9	4,849	0.19%
2022/11/03	0	0.00	2	21.60	21.60	-2	4,732	-0.04%
2022/11/02	6	22.21	6	22.38	22.00	0	4,731	0.00%
2022/11/01	4.1	22.32	5	22.02	22.00	-1	4,681	-0.02%
2022/10/31	0.2	23.25	0	0.00	22.95	0.2	4,593	0.00%
2022/10/28	0.1	23.78	0	0.00	23.45	0.1	4,610	0.00%
2022/10/27	0.2	24.44	0	0.00	24.25	0.2	4,627	0.00%
2022/10/25	1	24.85	1	24.40	24.35	0	4,668	0.00%
2022/10/24	0	0.00	0.2	24.88	24.80	-0.2	4,708	0.00%
2022/10/21	0	0.00	2	24.23	23.90	-2	4,699	-0.04%
2022/10/20	1.2	24.30	1	24.30	24.40	0.2	4,703	0.00%
2022/10/19	1	24.75	1	24.80	24.85	0	4,701	0.00%
2022/10/18	0.2	24.85	0	0.00	24.75	0.2	4,725	0.00%
2022/10/17	0	0.00	3	24.30	24.65	-3	4,804	-0.06%
2022/10/14	6	25.23	0	0.00	25.30	6	4,938	0.12%
2022/10/13	0	24.15	0	0.00	24.10	0	4,966	0.00%
2022/10/12	1	26.40	4	26.15	26.10	-3	5,050	-0.06%
2022/10/11	1	27.45	0	0.00	27.30	1	5,033	0.02%
2022/10/07	4	28.20	1	28.20	28.20	3	5,016	0.06%
2022/10/06	8	27.68	6	27.95	28.20	2	5,012	0.04%
2022/10/05	12	27.71	9	27.55	27.80	3	4,976	0.06%
2022/10/04	23	26.81	26.1	26.38	27.05	-3.1	4,909	-0.06%
2022/10/03	40	25.15	41	24.35	25.10	-1	4,834	-0.02%
2022/09/30	1	23.60	0	0.00	24.45	1	4,871	0.02%
2022/09/29	0	0.00	5	24.40	24.40	-5	4,901	-0.10%
2022/09/28	5.3	25.94	6	25.10	24.10	-0.8	4,936	-0.02%
2022/09/27	2	26.65	0	0.00	26.55	2	4,900	0.04%
2022/09/26	10	27.17	6	27.25	26.60	4	4,929	0.08%
2022/09/23	3	28.75	8	28.68	28.65	-5	4,933	-0.10%
2022/09/22	12	28.45	7	28.42	28.15	5	4,893	0.10%
2022/09/21	6	28.50	6	28.58	28.30	0	4,823	0.00%
2022/09/20	2	27.40	0	0.00	27.40	2	4,735	0.04%
2022/09/19	0	0.00	4	27.70	27.40	-4	4,889	-0.08%
2022/09/16	10	28.47	8	28.43	29.00	2	4,918	0.04%
2022/09/15	17	28.08	11	27.85	28.40	6	4,890	0.12%
2022/09/14	36	27.09	48	26.89	27.15	-12	4,792	-0.25%
2022/09/13	2	27.03	1	26.75	26.70	1	4,781	0.02%
2022/09/12	1	27.35	0	0.00	27.05	1	4,898	0.02%
2022/09/08	10	27.00	0	0.00	26.45	10	4,919	0.20%
2022/09/07	20	26.45	21	26.89	26.90	-1	4,965	-0.02%
2022/09/06	101	26.98	100	27.10	27.15	1	4,974	0.02%	大買/
2022/09/05	10	26.70	0	0.00	26.10	10	4,966	0.20%
2022/09/02	36.1	26.79	21	26.77	26.20	15.1	5,028	0.30%
2022/09/01	6.1	27.54	4	27.55	27.35	2.1	5,040	0.04%
2022/08/31	2	27.85	2	27.90	28.25	0	5,093	0.00%
2022/08/30	3	28.38	3.3	28.54	28.40	-0.3	5,074	-0.01%
2022/08/29	15.1	28.47	8	28.52	28.30	7.1	5,086	0.14%
2022/08/25	0.3	30.55	0	0.00	30.45	0.3	5,122	0.01%
2022/08/24	0	0.00	18	30.51	30.25	-18	5,203	-0.35%
2022/08/23	2	30.65	10	30.63	30.50	-8	5,313	-0.15%
2022/08/22	3	30.72	5	30.89	30.70	-2	5,367	-0.04%
2022/08/19	1	31.90	0.2	32.00	31.85	0.8	5,425	0.01%
2022/08/18	6	32.10	7	32.11	32.35	-1	5,535	-0.02%
2022/08/17	1	32.00	8	31.91	31.90	-7	5,699	-0.12%
2022/08/16	0	0.00	6	31.69	31.15	-6	5,937	-0.10%
2022/08/15	0	0.00	2	32.10	32.10	-2	6,298	-0.03%
2022/08/12	0	0.00	2.2	31.79	32.15	-2.2	6,355	-0.03%
2022/08/11	5	31.55	3.8	31.44	31.30	1.2	6,388	0.02%
2022/08/10	1.5	31.40	3	31.20	31.25	-1.5	6,427	-0.02%
2022/08/09	0	0.00	3	30.65	31.05	-3	6,501	-0.05%
2022/08/08	2	30.60	0	0.00	30.50	2	6,615	0.03%
2022/08/04	9	29.77	4.5	29.37	29.85	4.5	6,843	0.07%
2022/08/03	4	30.05	1	30.00	30.05	3	6,942	0.04%
2022/08/02	6	30.78	2	30.83	30.70	4	7,204	0.06%
2022/08/01	1	31.40	1	31.80	31.90	0	7,446	0.00%
2022/07/29	10	31.60	4.3	31.91	31.55	5.7	7,651	0.07%
2022/07/28	4	31.40	2	31.50	31.40	2	7,832	0.03%
2022/07/27	0	0.00	2	31.70	31.75	-2	8,157	-0.02%
2022/07/26	9	31.37	7	31.39	31.25	2	8,303	0.02%
2022/07/25	2	31.60	1	31.65	31.70	1	8,565	0.01%
2022/07/22	2	32.58	7	32.45	32.40	-5	8,659	-0.06%
2022/07/21	56	32.46	42	32.39	32.25	14	8,824	0.16%
2022/07/20	24	31.56	12	31.66	31.05	12	8,884	0.14%
2022/07/19	16	33.04	15	33.05	33.30	1	9,059	0.01%
2022/07/18	1	31.95	0	0.00	31.95	1	9,250	0.01%
2022/07/15	0.5	31.55	3	31.53	31.40	-2.5	10,030	-0.02%
2022/07/14	34	32.08	32	31.82	32.15	2	11,848	0.02%
2022/07/13	24	31.88	41	31.77	31.65	-17	12,520	-0.14%
2022/07/11	0	0.00	3	32.45	32.45	-3	13,093	-0.02%
2022/07/08	3	32.87	19	32.82	32.75	-16	13,146	-0.12%
2022/07/07	1	31.35	9	31.62	31.60	-8	13,115	-0.06%
2022/07/06	0	0.00	4	31.55	31.10	-4	13,094	-0.03%
2022/07/05	3	31.45	4	30.78	31.55	-1	13,081	-0.01%
2022/07/04	0.1	30.40	1	30.05	30.20	-0.9	13,091	-0.01%
2022/07/01	7	30.18	2	30.65	29.30	5	13,082	0.04%
2022/06/30	0	0.00	30	31.85	31.45	-30	13,010	-0.23%
2022/06/29	0	0.00	2.1	32.61	32.75	-2.1	12,971	-0.02%
2022/06/28	4	33.68	4	33.63	33.80	0	12,960	0.00%
2022/06/27	59	34.42	25	34.44	34.65	34	12,946	0.26%
2022/06/24	18	32.71	12	32.89	32.30	6	12,844	0.05%
2022/06/23	4	32.53	8	32.71	31.90	-4	12,823	-0.03%
2022/06/22	1	33.50	35	33.48	33.00	-34	12,847	-0.26%
2022/06/21	53	34.89	50.4	34.81	34.80	2.6	12,780	0.02%
2022/06/20	2	34.52	13.1	35.24	34.00	-11	12,761	-0.09%
2022/06/17	2.1	37.89	1	37.65	37.65	1.1	12,687	0.01%
2022/06/16	1	37.80	4	39.23	37.50	-3	12,707	-0.02%
2022/06/15	4	39.86	0	0.00	39.50	4	12,767	0.03%
2022/06/14	4	39.73	4.1	39.55	39.60	-0.1	12,968	0.00%
2022/06/13	4	40.69	0.2	40.30	40.05	3.8	13,235	0.03%
2022/06/10	16	42.43	15	42.30	42.30	1	13,667	0.01%
2022/06/09	4	43.21	4	43.80	43.10	0	14,312	0.00%
2022/06/08	6	44.62	1	44.45	44.35	5	15,286	0.03%
2022/06/07	2	44.65	2	44.58	44.60	0	16,911	0.00%
2022/06/06	52	45.29	51	44.52	44.50	1	17,329	0.01%
2022/06/02	1	44.95	1	45.05	44.95	0	17,409	0.00%
2022/06/01	52	45.04	52	44.96	44.95	0	17,605	0.00%
2022/05/31	25	45.45	5	44.60	44.55	20	17,930	0.11%
2022/05/30	1	45.30	2	44.93	44.85	-1	18,006	-0.01%
2022/05/27	9.3	45.09	4	45.24	45.10	5.3	18,173	0.03%
2022/05/26	53	45.48	59	44.97	45.15	-6	18,374	-0.03%
2022/05/25	10	45.19	18	45.29	45.00	-8	19,013	-0.04%
2022/05/24	26	45.69	45	45.50	45.10	-19	19,477	-0.10%
2022/05/23	37	45.44	36	45.41	44.75	1	19,728	0.01%
2022/05/20	53	43.73	52	43.02	43.00	1	19,665	0.01%
2022/05/19	1	42.10	6	42.80	43.00	-5	20,738	-0.02%
2022/05/18	36	43.43	38	43.35	43.35	-2	21,265	-0.01%
2022/05/17	8	42.79	0	0.00	42.75	8	21,280	0.04%
2022/05/16	41	42.93	35	43.62	43.65	6	21,284	0.03%
2022/05/13	108	43.54	109	43.36	43.35	-1	21,195	0.00%	大買/大賣/
2022/05/12	15	44.71	31	44.35	42.75	-16	21,177	-0.08%
2022/05/11	16.1	44.71	51	44.34	44.80	-34.9	21,046	-0.17%
2022/05/10	63	45.56	43	45.45	45.20	20	21,060	0.09%
2022/05/09	6	45.28	13	45.83	44.40	-7	20,835	-0.03%
2022/05/06	49	45.68	62	46.00	46.25	-13	20,764	-0.06%
2022/05/05	16	46.15	24	46.21	46.25	-8	20,663	-0.04%
2022/05/04	39	46.05	45	46.15	45.30	-6	20,480	-0.03%
2022/05/03	29	43.74	34	43.99	44.05	-5	20,208	-0.02%
2022/04/29	22	45.25	25	45.07	44.50	-3	20,137	-0.01%
2022/04/28	24	42.89	16	43.27	42.45	8	19,944	0.04%
2022/04/27	30	43.68	26	43.82	43.15	4	19,857	0.02%
2022/04/26	67	45.27	62	43.58	43.40	5	19,656	0.03%
2022/04/25	26	45.18	38	45.89	45.25	-12	19,467	-0.06%
2022/04/22	79	48.96	79.3	48.86	48.70	-0.3	19,228	0.00%
2022/04/21	52	49.59	32	49.56	49.00	20	18,969	0.11%
2022/04/20	172	50.21	126.7	50.38	48.25	45.3	18,197	0.25%	大買/大賣/
2022/04/19	84	46.85	87.2	47.83	47.25	-3.2	16,420	-0.02%
2022/04/18	6	45.73	6	46.16	45.40	0	15,772	0.00%
2022/04/15	33	46.15	47.3	46.43	45.60	-14.3	15,688	-0.09%
2022/04/14	5	44.16	6	44.20	44.10	-1	15,270	-0.01%
2022/04/13	2	43.65	6	43.75	43.55	-4	15,274	-0.03%
2022/04/12	2	41.95	5.3	42.49	42.95	-3.3	15,396	-0.02%
2022/04/11	12	42.91	6	42.98	42.65	6	15,414	0.04%
2022/04/08	2.3	42.78	2	42.93	42.90	0.3	15,461	0.00%
2022/04/07	2	41.95	2	41.70	41.00	0	15,455	0.00%
2022/04/06	3	42.88	5	42.88	42.80	-2	15,481	-0.01%
2022/04/01	2	43.53	8	43.26	43.60	-6	15,596	-0.04%
2022/03/31	5	43.52	2	43.65	43.45	3	15,620	0.02%
2022/03/30	57	43.94	53	44.00	44.00	4	15,630	0.03%
2022/03/29	32	44.20	37	44.18	44.10	-5	15,639	-0.03%
2022/03/28	30	43.86	34	43.01	44.05	-4	15,700	-0.03%
2022/03/25	51	43.10	53	43.10	43.10	-2	15,880	-0.01%
2022/03/24	54	44.63	83	44.47	44.45	-29	15,869	-0.18%
2022/03/23	100	45.20	109	44.92	44.90	-9	16,004	-0.06%	大賣/
2022/03/22	95	45.08	76	44.96	44.90	19	16,094	0.12%
2022/03/21	61	44.93	58	45.34	45.40	3	16,239	0.02%
2022/03/18	61	45.00	78	45.11	45.00	-17	16,282	-0.10%
2022/03/17	164	45.30	149.8	45.71	45.80	14.2	16,302	0.09%	大買/大賣/
2022/03/16	80	44.82	87	44.92	44.45	-7	16,384	-0.04%
2022/03/15	61.1	46.39	56	46.06	45.20	5.1	16,604	0.03%
2022/03/14	79	48.51	105	48.42	47.80	-26	16,799	-0.15%	大賣/
2022/03/11	171	47.83	153	47.51	48.15	18	16,313	0.11%	大買/大賣/
2022/03/10	787	47.06	202	47.82	47.10	585	15,460	3.78%	大買/大賣/鉅額交易
2022/03/09	43	44.74	629	45.06	45.10	-586	14,030	-4.18%	大賣/鉅額交易
2022/03/08	44.1	41.91	39	41.58	41.00	5.1	14,081	0.04%
2022/03/07	72	45.21	95	43.68	43.05	-23	13,978	-0.16%
2022/03/04	92	45.63	66.2	45.70	45.25	25.8	13,893	0.19%
2022/03/03	73.4	44.94	63	44.96	44.95	10.4	13,591	0.08%
2022/03/02	73	45.18	73	44.62	44.50	0	13,513	0.00%
2022/03/01	47	44.67	39	44.84	44.80	8	13,411	0.06%
2022/02/25	74	45.94	113	45.86	44.50	-39	13,260	-0.29%	大賣/
2022/02/24	55	44.40	77	44.56	43.95	-22	12,558	-0.18%
2022/02/23	203	44.24	183	44.28	44.10	20	11,928	0.17%	大買/大賣/
2022/02/22	23.1	42.86	26	43.13	41.95	-3	11,487	-0.03%
2022/02/21	95	45.59	69	45.95	43.80	26	11,259	0.23%
2022/02/18	137.1	42.41	115	42.64	44.30	22.1	10,238	0.22%	大買/大賣/
2022/02/17	54	41.24	60	40.45	40.30	-6	9,889	-0.06%
2022/02/16	103	40.31	109	41.05	41.00	-6	9,903	-0.06%	大買/大賣/
2022/02/15	27	39.79	31	39.73	39.70	-4	9,942	-0.04%
2022/02/14	59	39.44	62	39.25	38.95	-3	10,035	-0.03%
2022/02/11	31.2	40.45	32	39.90	39.90	-0.8	10,082	-0.01%
2022/02/10	46	39.98	44	40.42	40.45	2	10,322	0.02%
2022/02/09	41	39.24	45	39.16	39.20	-4	10,424	-0.04%
2022/02/08	48.2	39.33	45	39.15	38.95	3.2	10,534	0.03%
2022/02/07	5	37.97	10	37.86	39.05	-5	10,725	-0.05%
2022/01/26	22	35.87	30	35.66	35.60	-8	11,122	-0.07%
2022/01/25	3.2	35.81	1.5	35.77	35.30	1.7	11,231	0.01%
2022/01/24	1.2	36.81	3	36.90	37.05	-1.8	11,282	-0.02%
2022/01/21	2	37.09	1	36.80	36.70	1	11,408	0.01%
2022/01/20	7.2	38.09	6	38.38	38.50	1.2	11,467	0.01%
2022/01/19	36	39.20	28	38.52	38.45	8	11,563	0.07%
2022/01/18	51	39.89	50	39.65	39.65	1	11,669	0.01%
2022/01/17	61.1	39.51	50	39.50	39.50	11.1	11,855	0.09%
2022/01/14	9.4	39.81	10	40.02	40.00	-0.6	12,072	0.00%
2022/01/13	67.1	41.02	62	40.54	40.50	5.1	12,124	0.04%
2022/01/12	2	40.28	2	40.28	41.20	0	12,267	0.00%
2022/01/11	33	41.23	32	41.01	40.95	1	12,517	0.01%
2022/01/10	14	41.23	12.3	40.97	40.90	1.8	12,993	0.01%
2022/01/07	4.3	42.16	5	42.50	41.90	-0.7	13,083	-0.01%
2022/01/06	50.4	43.50	52.3	43.03	43.00	-1.9	13,411	-0.01%
2022/01/05	42.6	44.33	37	43.89	43.70	5.6	13,643	0.04%
2022/01/04	8	44.14	5.1	44.55	44.65	2.9	13,686	0.02%
2022/01/03	8.1	43.98	14	43.88	44.20	-5.9	14,030	-0.04%
2021/12/30	7	45.04	7	45.12	45.20	0	14,555	0.00%
2021/12/29	8	45.28	0	0.00	45.40	8	14,770	0.05%
2021/12/28	29	47.16	31	46.36	45.90	-2	15,060	-0.01%
2021/12/27	6	46.14	6.1	46.13	46.10	-0.1	15,409	0.00%
2021/12/24	4	47.08	2	46.80	46.60	2	15,659	0.01%
2021/12/23	4	47.30	2	47.48	46.85	2	16,080	0.01%
2021/12/22	16	47.97	3	48.07	47.60	13	16,309	0.08%
2021/12/21	12.1	47.96	28	48.09	48.30	-15.9	16,421	-0.10%
2021/12/20	14	47.01	13	46.80	46.70	1	16,321	0.01%
2021/12/17	7	47.15	6	47.54	46.45	1	16,507	0.01%
2021/12/16	3	46.52	4	47.30	46.40	-1	16,710	-0.01%
2021/12/15	68	45.44	73	46.64	46.75	-5	16,713	-0.03%
2021/12/14	48	45.86	45	46.30	44.70	3	16,837	0.02%
2021/12/13	27	47.50	4	47.79	47.00	23	17,025	0.14%
2021/12/10	76	48.63	33	48.50	48.15	43	17,372	0.25%
2021/12/09	61	51.24	45	51.33	51.00	16	17,736	0.09%
2021/12/08	31	49.77	54	50.14	50.20	-23	17,981	-0.13%
2021/12/07	51.1	43.80	78	44.70	45.80	-27	17,768	-0.15%
2021/12/06	68	44.03	76	43.92	43.80	-8	18,102	-0.04%
2021/12/03	123	44.20	110	43.31	43.25	13	18,761	0.07%	大買/大賣/
2021/12/02	95	43.65	122.1	44.55	44.05	-27.1	19,708	-0.14%	大賣/
2021/12/01	107.2	42.24	113	42.43	42.45	-5.9	19,899	-0.03%	大買/大賣/
2021/11/30	54	41.44	53	42.58	42.70	1	20,658	0.00%
2021/11/29	84	41.29	94	40.77	40.75	-10	21,644	-0.05%
2021/11/26	10.2	41.58	3	42.07	41.20	7.2	22,686	0.03%
2021/11/25	108	43.38	101	42.86	42.85	7	23,768	0.03%	大買/大賣/
2021/11/24	53	42.83	59	43.61	43.60	-6	25,368	-0.02%
2021/11/23	91	43.27	53	42.55	42.50	38	25,959	0.15%
2021/11/22	58	42.71	62	43.32	43.15	-4	27,384	-0.01%
2021/11/19	6	42.77	3	43.50	42.40	3	28,767	0.01%
2021/11/18	66	43.54	70.1	43.14	43.00	-4.1	30,998	-0.01%
2021/11/17	141	43.47	105	43.06	43.05	36	31,371	0.11%	大買/大賣/
2021/11/16	55	43.49	100	44.07	44.20	-45	32,589	-0.14%
2021/11/15	28	42.74	21	42.71	42.70	7	34,574	0.02%
2021/11/12	8	42.46	9	42.48	42.55	-1	35,327	0.00%
2021/11/11	13	42.65	9	43.11	41.50	4	35,478	0.01%
2021/11/10	15.2	43.75	26	43.67	43.35	-10.8	35,594	-0.03%
2021/11/09	32	44.60	9.2	44.52	43.90	22.8	35,942	0.06%
2021/11/08	13.2	43.90	15	44.05	44.30	-1.8	35,955	-0.01%
2021/11/05	17	42.90	28	42.96	43.30	-11	36,121	-0.03%
2021/11/04	79	43.69	77	43.71	42.90	2	36,514	0.01%
2021/11/03	26	43.91	33	44.22	43.45	-7	37,824	-0.02%
2021/11/02	15.1	41.40	35	41.44	41.10	-19.9	38,083	-0.05%
2021/11/01	20	41.05	36	41.46	41.10	-16	38,111	-0.04%
2021/10/29	15	40.85	9	41.20	40.80	6	38,187	0.02%
2021/10/28	0	0.00	3	40.85	40.20	-3	38,417	-0.01%
2021/10/27	1.1	40.65	1	40.50	40.65	0.1	38,808	0.00%
2021/10/26	28	41.79	55.1	41.28	42.00	-27.1	39,488	-0.07%
2021/10/25	9	41.70	32	41.92	42.00	-23	40,330	-0.06%
2021/10/22	6	41.73	11	41.26	41.10	-5	40,941	-0.01%
2021/10/21	22	43.55	21	43.65	43.30	1	41,212	0.00%
2021/10/20	20	43.97	12	44.16	43.20	8	41,449	0.02%
2021/10/19	84	44.75	69	44.24	44.10	15	41,844	0.04%
2021/10/18	107.2	44.50	121	44.31	45.65	-13.8	42,166	-0.03%	大買/大賣/
2021/10/15	27	44.64	23	44.87	44.30	4	42,403	0.01%
2021/10/14	105	43.90	136	43.91	44.20	-31	42,793	-0.07%	大買/大賣/
2021/10/13	94.2	45.85	93.7	46.15	43.50	0.5	42,883	0.00%
2021/10/12	78	46.79	44	47.62	45.90	34	44,043	0.08%
2021/10/08	164	48.89	150	48.64	48.70	14	44,735	0.03%	大買/大賣/
2021/10/07	65	48.57	64	48.08	48.50	1	45,111	0.00%
2021/10/06	113	46.74	103	46.65	45.00	10	45,156	0.02%	大買/大賣/
2021/10/05	44	47.53	51.2	47.83	47.85	-7.2	45,594	-0.02%
2021/10/04	90	49.69	98	49.88	47.00	-8	46,100	-0.02%
2021/10/01	65	55.13	65	55.74	53.00	0	47,629	0.00%
2021/09/30	109	57.31	88	57.23	58.40	21	49,158	0.04%	大買/
2021/09/29	138.1	56.56	151	56.52	54.70	-12.9	48,845	-0.03%	大買/大賣/
2021/09/28	26	55.93	10	56.23	55.50	16	48,637	0.03%
2021/09/27	45	58.92	33	58.99	58.20	12	48,523	0.02%
2021/09/24	48	59.30	37	58.78	58.60	11	48,505	0.02%
2021/09/23	24	58.82	33.2	59.47	58.10	-9.2	48,309	-0.02%
2021/09/22	43.2	56.44	28	56.53	57.70	15.2	48,010	0.03%
2021/09/17	49	57.89	64	57.73	58.00	-15	47,987	-0.03%
2021/09/16	163	58.11	128	58.13	57.30	35	47,791	0.07%	大買/大賣/
2021/09/15	80	59.40	89	59.24	59.20	-9	47,790	-0.02%
2021/09/14	73	61.23	89	61.89	59.10	-16	47,320	-0.03%
2021/09/13	127	62.22	102.3	62.15	61.50	24.7	47,114	0.05%	大買/大賣/
2021/09/10	64.1	60.37	79	60.25	59.80	-14.9	46,563	-0.03%
2021/09/09	52	59.86	41	59.40	59.90	11	46,502	0.02%
2021/09/08	113	58.32	117	58.24	60.30	-4	48,879	-0.01%	大買/大賣/
2021/09/07	173	59.20	185.2	58.83	57.60	-12.2	50,797	-0.02%	大買/大賣/
2021/09/06	344.1	59.05	358.2	59.28	55.80	-14.2	52,497	-0.03%	大買/大賣/
2021/09/03	226.2	61.45	207	61.72	60.70	19.2	54,167	0.04%	大買/大賣/
2021/09/02	500.2	62.47	503	62.44	63.80	-2.8	54,218	-0.01%	大買/大賣/
2021/09/01	400.2	63.74	333	64.06	61.90	67.2	55,198	0.12%	大買/大賣/
2021/08/31	240	67.65	229.2	67.73	67.70	10.8	54,516	0.02%	大買/大賣/
2021/08/30	238.2	67.85	241.3	68.04	67.00	-3.1	53,818	-0.01%	大買/大賣/
2021/08/27	103.1	65.36	191.5	65.70	64.30	-88.4	52,661	-0.17%	大買/大賣/
2021/08/26	248.1	66.95	193	67.00	66.60	55.1	52,777	0.10%	大買/大賣/
2021/08/25	436.1	63.78	467	63.92	65.70	-31	52,918	-0.06%	大買/大賣/
2021/08/24	603.1	63.38	531	63.29	63.80	72.1	52,005	0.14%	大買/大賣/
2021/08/23	15	58.99	48	59.10	60.50	-33	50,543	-0.07%
2021/08/20	448.2	54.03	459	54.15	55.00	-10.8	51,324	-0.02%	大買/大賣/
2021/08/19	733.2	54.49	775.4	54.48	51.70	-42.2	51,051	-0.08%	大買/大賣/
2021/08/18	174	50.55	184	50.79	52.40	-10	50,007	-0.02%	大買/大賣/
2021/08/17	57	49.41	62	49.52	47.70	-5	50,557	-0.01%
2021/08/16	24	49.49	59	49.18	48.50	-35	50,984	-0.07%
2021/08/13	120	50.36	36	50.88	49.50	84	51,529	0.16%	大買/
2021/08/12	102	49.24	116.7	49.40	50.30	-14.7	51,812	-0.03%	大買/大賣/
2021/08/11	293	49.45	256	49.50	49.10	37	52,430	0.07%	大買/大賣/
2021/08/10	195	51.86	170.2	51.98	50.40	24.8	52,970	0.05%	大買/大賣/
2021/08/09	139	53.85	161	53.80	52.10	-22	52,740	-0.04%	大買/大賣/
2021/08/06	72	52.87	61.9	53.13	54.10	10.1	51,535	0.02%
2021/08/05	53	49.88	53	50.00	49.20	0	51,190	0.00%
2021/08/04	100.1	51.31	94.4	51.40	50.90	5.7	51,652	0.01%
2021/08/03	225	51.69	225	51.86	51.20	0	53,098	0.00%	大買/大賣/
2021/08/02	275	49.63	266	49.76	51.00	9	53,338	0.02%	大買/大賣/
2021/07/30	317	53.11	350.5	52.77	50.00	-33.5	54,107	-0.06%	大買/大賣/
2021/07/29	190.6	52.39	136	52.09	54.40	54.6	53,367	0.10%	大買/大賣/
2021/07/28	126	47.61	132.1	47.97	49.50	-6	52,449	-0.01%	大買/大賣/
2021/07/27	210	48.07	200.2	48.04	46.50	9.8	51,673	0.02%	大買/大賣/
2021/07/26	409	50.99	401	51.06	49.30	8	51,299	0.02%	大買/大賣/
2021/07/23	275	51.20	311	51.39	53.50	-36	50,976	-0.07%	大買/大賣/
2021/07/22	217	50.17	196	50.26	49.85	21	50,458	0.04%	大買/大賣/
2021/07/21	48.3	53.50	58.3	54.29	51.70	-10	49,923	-0.02%
2021/07/20	41	54.72	47.4	54.72	56.40	-6.4	49,293	-0.01%
2021/07/19	200	55.15	199.5	55.31	55.10	0.5	48,920	0.00%	大買/大賣/
2021/07/16	437.5	57.20	407	57.50	55.00	30.5	48,672	0.06%	大買/大賣/
2021/07/15	97.3	54.00	100.5	53.64	55.90	-3.2	47,599	-0.01%
2021/07/14	330.1	52.09	309	52.32	50.90	21.1	47,513	0.04%	大買/大賣/
2021/07/13	59.3	55.84	64	55.58	54.40	-4.7	46,883	-0.01%
2021/07/12	56.3	62.72	68	62.10	60.40	-11.7	47,094	-0.02%
2021/07/09	98.4	67.08	90.9	66.62	62.70	7.5	46,827	0.02%
2021/07/08	230.2	71.00	203.2	70.75	68.30	27	47,679	0.06%	大買/大賣/
2021/07/07	212.1	72.22	231.6	72.98	71.10	-19.5	46,134	-0.04%	大買/大賣/
2021/07/06	22.3	65.77	18	66.48	69.30	4.3	44,771	0.01%
2021/07/05	13	62.08	26.5	62.52	63.00	-13.5	45,005	-0.03%
2021/07/02	26.5	66.66	24	68.89	67.50	2.5	45,037	0.01%
2021/07/01	33	66.85	55.2	67.23	69.00	-22.2	45,081	-0.05%
2021/06/30	26.2	59.13	5	62.92	63.90	21.2	45,006	0.05%
2021/06/29	43.4	58.76	47	60.38	59.00	-3.6	44,970	-0.01%
2021/06/28	47	63.19	32.1	63.82	62.20	14.9	44,934	0.03%
2021/06/25	13	59.28	24	59.41	59.40	-11	44,861	-0.02%
2021/06/24	45.3	57.20	58.7	59.24	60.90	-13.5	44,838	-0.03%
2021/06/23	6	62.10	14.7	62.10	62.10	-8.7	44,587	-0.02%
2021/06/22	375.9	68.17	363.1	68.94	68.90	12.8	44,606	0.03%	大買/大賣/
2021/06/21	115.1	62.54	63	63.08	63.80	52.1	44,233	0.12%	大買/
2021/06/18	143.6	54.64	139.7	56.50	58.00	3.9	45,082	0.01%	大買/大賣/
2021/06/17	449.7	51.11	470.9	51.43	52.80	-21.2	45,290	-0.05%	大買/大賣/
2021/06/16	200.4	46.72	251.5	47.25	48.05	-51.1	42,907	-0.12%	大買/大賣/
2021/06/15	239.4	41.94	175.6	42.30	43.70	63.9	40,585	0.16%	大買/大賣/
2021/06/11	259	38.77	356.7	39.04	39.75	-97.7	37,979	-0.26%	大買/大賣/
2021/06/10	211	35.45	199.3	35.58	36.15	11.7	36,106	0.03%	大買/大賣/
2021/06/09	572.7	37.67	550.7	37.63	36.60	22	35,605	0.06%	大買/大賣/
2021/06/08	17	36.08	20.4	36.78	36.90	-3.4	33,536	-0.01%
2021/06/07	63	33.69	84	33.40	33.55	-21	33,183	-0.06%
2021/06/04	138.3	37.41	199	37.38	35.45	-60.7	32,705	-0.19%	大買/大賣/
2021/06/03	165.5	38.92	107	38.76	38.30	58.5	32,180	0.18%	大買/大賣/
2021/06/02	469	38.66	533	39.01	37.70	-64	31,370	-0.20%	大買/大賣/
2021/06/01	93	35.91	65	36.02	36.60	28	29,844	0.09%
2021/05/31	192	37.07	166	37.14	35.20	26	29,322	0.09%	大買/大賣/
2021/05/28	212.1	36.48	219	36.44	36.25	-7	28,468	-0.02%	大買/大賣/
2021/05/27	164	36.02	106	35.95	35.55	58	27,260	0.21%	大買/大賣/
2021/05/26	406	34.38	430	34.45	34.70	-24	26,202	-0.09%	大買/大賣/
2021/05/25	621.3	33.11	708	33.56	33.00	-86.7	25,070	-0.35%	大買/大賣/
2021/05/24	249	32.44	147	32.83	33.25	102	23,739	0.43%	大買/大賣/鉅額交易
2021/05/21	166	28.93	179.2	29.09	30.25	-13.2	23,232	-0.06%	大買/大賣/
2021/05/20	239	28.31	280.5	28.29	27.50	-41.5	22,566	-0.18%	大買/大賣/
2021/05/19	207	28.08	191.3	28.39	27.90	15.7	22,070	0.07%	大買/大賣/
2021/05/18	169	26.05	193	26.31	26.95	-24	21,209	-0.11%	大買/大賣/
2021/05/17	325	25.31	300	25.33	25.20	25	20,287	0.12%	大買/大賣/
2021/05/14	316	28.44	299	28.52	27.95	17	19,953	0.09%	大買/大賣/
2021/05/13	22	31.18	55	31.10	31.05	-33	19,467	-0.17%
2021/05/12	240	36.56	226.5	37.00	34.45	13.5	19,082	0.07%	大買/大賣/
2021/05/11	240.6	37.89	295.7	38.14	38.25	-55.1	18,559	-0.30%	大買/大賣/
2021/05/10	43.5	33.63	35.1	35.06	35.55	8.4	16,953	0.05%
2021/05/07	257	30.76	279.2	30.78	32.35	-22.2	16,299	-0.14%	大買/大賣/
2021/05/06	139	29.40	15	28.60	29.45	124	15,030	0.82%	大買/鉅額交易
2021/05/05	28.2	26.96	15	27.30	28.15	13.2	14,974	0.09%
2021/05/04	11	27.15	0.5	26.10	26.10	10.5	14,922	0.07%
2021/05/03	30.5	30.39	31	30.20	29.00	-0.5	14,944	0.00%
2021/04/29	12	27.60	10	27.80	29.00	2	14,880	0.01%
2021/04/28	5	28.31	2	27.85	28.30	3	14,931	0.02%
2021/04/27	7	28.60	45	28.82	28.85	-38	14,965	-0.25%
2021/04/26	110	28.02	99.3	28.34	28.85	10.7	14,986	0.07%	大買/
2021/04/23	36	27.14	12.4	27.08	27.00	23.6	14,973	0.16%
2021/04/22	19.4	31.12	52	30.00	30.00	-32.6	15,665	-0.21%
2021/04/21	31	32.33	24	33.00	33.30	7	15,530	0.05%
2021/04/20	51	29.14	76.2	29.37	30.30	-25.2	15,294	-0.17%
2021/04/19	10	27.24	19	27.52	27.55	-9	14,488	-0.06%
2021/04/16	15	24.20	61.5	24.20	25.05	-46.5	14,367	-0.32%
2021/04/15	80	23.45	80	22.99	22.80	0	13,506	0.00%
2021/04/14	119.5	22.28	56.4	22.01	23.00	63.1	13,125	0.48%	大買/
2021/04/13	23	20.87	21.1	21.26	21.65	2	11,426	0.02%
2021/04/12	73	19.77	93	19.86	19.70	-20	10,992	-0.18%
2021/04/09	103	18.65	115	19.11	18.80	-12	10,562	-0.11%	大買/大賣/
2021/04/08	114	19.56	75	19.70	19.65	39	10,215	0.38%	大買/
2021/04/07	94	18.58	90	18.79	19.35	4	10,214	0.04%
2021/04/06	128.1	17.90	130	18.02	18.10	-2	10,228	-0.02%	大買/大賣/
2021/04/01	112	17.74	106	17.84	18.00	6	10,401	0.06%	大買/大賣/
2021/03/31	118	18.07	130.2	18.13	18.00	-12.2	10,538	-0.12%	大買/大賣/
2021/03/30	43	17.66	20	17.77	17.65	23	10,717	0.21%
2021/03/29	175	18.46	177.2	18.54	18.20	-2.2	11,215	-0.02%	大買/大賣/
2021/03/26	215	17.24	209	17.38	17.75	6	11,431	0.05%	大買/大賣/
2021/03/25	114	16.66	112	16.81	16.45	2	11,419	0.02%	大買/大賣/
2021/03/24	291	16.88	275	17.07	17.15	16	11,581	0.14%	大買/大賣/
2021/03/23	238.5	18.43	171	18.38	17.55	67.5	11,514	0.59%	大買/大賣/
2021/03/22	35	18.32	139	18.22	18.75	-104	10,458	-0.99%	大賣/鉅額交易
2021/03/19	106	16.63	169.6	16.60	17.05	-63.6	9,986	-0.64%	大買/大賣/
2021/03/18	224	14.95	220.5	14.79	15.50	3.5	9,503	0.04%	大買/大賣/
2021/03/17	56	13.80	104	13.79	14.10	-48	9,043	-0.53%	大賣/
2021/03/16	83	13.49	59.1	13.48	13.85	23.9	8,790	0.27%
2021/03/15	35	12.48	39	12.30	12.75	-4	8,337	-0.05%
2021/03/12	0	0.00	12	11.63	11.60	-12	8,069	-0.15%
2021/03/11	2.1	11.99	5	11.75	11.75	-3	8,026	-0.04%
2021/03/09	0	0.00	10	11.90	11.80	-10	7,881	-0.13%
2021/03/08	108.1	11.76	30	11.77	11.65	78.1	7,835	1.00%	大買/
2021/03/05	25.4	11.81	26	11.88	11.45	-0.6	7,790	-0.01%
2021/03/04	0	0.00	10	11.50	11.75	-10	7,710	-0.13%
2021/03/03	0	0.00	13	11.47	11.45	-13	7,697	-0.17%
2021/03/02	6	12.01	34	11.39	11.30	-28	7,715	-0.36%
2021/02/26	1	11.60	5	11.87	11.70	-4	7,669	-0.05%
2021/02/25	3	11.65	21	11.73	11.65	-18	7,613	-0.24%
2021/02/24	6	11.74	20	11.75	11.65	-14	7,539	-0.19%
2021/02/23	11	12.23	27	12.02	11.90	-16	7,470	-0.21%
2021/02/22	13	11.91	31	12.07	12.10	-18	7,259	-0.25%
2021/02/19	72	11.75	58	11.65	11.50	14	7,117	0.20%
2021/02/18	0	0.00	21	11.09	11.35	-21	6,852	-0.31%
2021/02/17	20	10.30	17	10.31	10.35	3	6,787	0.04%
2021/02/04	5	10.00	1	10.05	9.94	4	6,759	0.06%
2021/02/03	10	9.98	1	10.35	9.98	9	6,780	0.13%
2021/02/02	15.1	10.39	21	10.48	10.35	-5.9	7,029	-0.08%
2021/02/01	35	9.84	35	9.89	9.91	0	6,936	0.00%
2021/01/29	17	10.05	7	10.19	9.81	10	6,910	0.14%
2021/01/28	9	10.11	5	10.25	10.25	4	7,253	0.06%
2021/01/26	14	10.30	10	10.20	10.15	4	7,288	0.05%
2021/01/25	33	10.71	38	10.76	10.75	-5	7,238	-0.07%
2021/01/22	15	9.90	15	10.02	10.25	0	7,138	0.00%
2021/01/21	95	10.01	70	10.00	9.72	25	7,113	0.35%
2021/01/20	46	10.44	1	9.90	9.56	45	7,016	0.64%
2021/01/19	23	10.77	18	10.75	10.45	5	6,930	0.07%
2021/01/18	26	10.58	46	11.05	11.00	-20	6,890	-0.29%
2021/01/15	190	12.25	145	12.02	11.20	45	6,737	0.67%	大買/大賣/
2021/01/14	0	0.00	16	11.79	12.35	-16	5,819	-0.27%
2021/01/13	143	11.48	121	11.49	11.25	22	5,699	0.39%	大買/大賣/
2021/01/12	2	12.20	17	12.16	12.05	-15	5,508	-0.27%
2021/01/11	55	12.49	40	12.53	12.85	15	5,484	0.27%
2021/01/08	2	11.95	10	11.95	12.40	-8	5,448	-0.15%
2021/01/07	26.4	11.19	36.2	11.50	11.40	-9.8	5,419	-0.18%
2021/01/06	9	12.52	0	0.00	12.20	9	5,345	0.17%
2021/01/05	3	12.60	31	12.89	13.00	-28	5,299	-0.53%
2021/01/04	42	13.08	12	13.21	13.10	30	5,336	0.56%
2020/12/31	58	12.56	58.7	12.93	13.00	-0.7	5,289	-0.01%
2020/12/30	73	12.69	113	12.65	12.70	-40	5,236	-0.76%	大賣/
2020/12/29	253	14.23	223	14.62	13.20	30	5,090	0.59%	大買/大賣/
2020/12/28	107	14.17	104	14.37	14.50	3	4,900	0.06%	大買/大賣/
2020/12/25	181	12.80	181	12.93	13.20	0	4,643	0.00%	大買/大賣/
2020/12/24	60	12.53	79	12.52	12.40	-19	4,435	-0.43%
2020/12/23	67	10.58	34	10.92	11.95	33	4,179	0.79%
2020/12/22	23	10.95	12.8	10.94	10.90	10.2	3,646	0.28%
2020/12/21	1	9.98	11	9.98	9.98	-10	3,314	-0.30%
2020/12/18	10	9.08	12	9.07	9.08	-2	3,239	-0.06%
2020/12/17	15	8.23	0	0.00	8.26	15	3,017	0.50%
2020/12/16	15	8.15	0	0.00	8.48	15	2,959	0.51%
2020/12/15	57	8.26	42	8.33	8.03	15	2,864	0.52%
2020/12/14	0	0.00	12	7.88	7.94	-12	2,668	-0.45%
2020/12/09	0	0.00	15	7.85	7.70	-15	2,571	-0.58%
2020/12/08	0	0.00	23.1	7.82	7.79	-23.1	2,572	-0.90%
2020/12/03	0	0.00	2	7.48	7.41	-2	2,640	-0.08%
2020/11/30	0	0.00	40.3	7.67	7.63	-40.3	2,732	-1.48%
2020/11/27	0	0.00	5	7.50	7.50	-5	2,719	-0.18%
2020/11/26	0	0.00	16	7.45	7.57	-16	2,822	-0.57%
2020/11/25	1	7.33	0	0.00	7.32	1	2,833	0.04%
2020/11/24	0	0.00	10	7.30	7.18	-10	2,799	-0.36%
2020/11/12	5	7.00	0	0.00	7.08	5	2,794	0.18%
2020/11/11	0	0.00	61	7.25	7.18	-61	2,779	-2.19%
2020/11/10	60	7.20	20	7.78	7.20	40	2,747	1.46%
2020/11/09	0	0.00	5	7.24	7.29	-5	2,431	-0.21%
2020/11/06	9	7.27	1	7.19	7.18	8	2,383	0.34%
2020/11/05	36	7.33	10	7.35	7.19	26	2,383	1.09%
2020/11/03	11	7.02	0	0.00	6.95	11	2,005	0.55%
2020/10/28	0	0.00	12	6.99	6.99	-12	1,802	-0.67%
2020/10/26	10	7.43	15	7.37	7.39	-5	1,757	-0.28%
2020/10/21	0	0.00	3	6.82	6.81	-3	1,665	-0.18%
2020/10/19	0	0.00	2	6.82	6.78	-2	1,675	-0.12%
2020/10/13	5	6.66	0	0.00	6.70	5	1,671	0.30%
2020/10/12	5	6.65	0	0.00	6.60	5	1,669	0.30%
2020/10/06	15	7.00	0	0.00	6.88	15	1,598	0.94%
2020/10/05	25	6.88	0	0.00	6.93	25	1,604	1.56%
2020/09/25	5	6.60	0.1	6.62	6.66	4.9	1,684	0.29%
2020/09/23	17	6.86	0	0.00	6.77	17	1,819	0.93%
2020/09/21	3	7.08	0	0.00	7.05	3	1,818	0.16%
2020/09/14	20	7.09	0	0.00	7.05	20	1,842	1.09%
2020/09/11	13	7.39	0	0.00	7.23	13	1,823	0.71%
2020/09/09	16	7.66	1	7.92	7.92	15	1,807	0.83%
2020/09/08	15	7.84	50	8.16	7.85	-35	1,773	-1.97%
2020/09/07	17	7.35	39	7.55	7.63	-22	1,641	-1.34%
2020/09/04	1	6.92	0	0.00	6.94	1	1,562	0.06%
2020/09/02	2	7.20	2	7.14	7.11	0	1,693	0.00%
2020/09/01	16	7.20	40	7.33	7.30	-24	1,740	-1.38%
2020/08/31	0	0.00	24	6.86	6.98	-24	1,627	-1.47%
2020/08/26	7	6.39	16	6.54	6.46	-9	1,574	-0.57%
2020/08/17	1	6.44	0	0.00	6.42	1	1,500	0.07%
2020/08/14	0	0.00	1	6.31	6.40	-1	1,486	-0.07%
2020/08/13	0	0.00	2	6.20	6.17	-2	1,470	-0.14%
2020/08/12	0	0.00	6	6.17	6.17	-6	1,474	-0.41%
2020/08/11	0	0.00	5	6.45	6.32	-5	1,502	-0.33%
2020/08/10	0	0.00	10	6.20	6.37	-10	1,493	-0.67%
2020/07/28	10	5.80	0	0.00	5.80	10	1,477	0.68%
2020/07/27	6	5.98	0	0.00	5.98	6	1,489	0.40%
2020/07/20	5	6.20	0	0.00	6.43	5	1,496	0.33%
2020/07/10	0	0.00	3	6.50	6.47	-3	1,534	-0.20%
2020/07/09	5	6.60	0	0.00	6.65	5	1,525	0.33%
2020/07/08	2	6.76	3	6.85	6.76	-1	1,498	-0.07%
2020/07/03	15	6.76	27	7.02	6.90	-12	1,429	-0.84%
2020/06/24	0	0.00	5	6.59	6.52	-5	1,191	-0.42%
2020/06/19	3	6.56	1	6.55	6.54	2	1,151	0.17%
2020/06/17	11	6.55	27	6.54	6.53	-16	1,107	-1.45%
2020/06/15	5	6.15	0	0.00	6.17	5	1,052	0.48%
2020/06/12	0	0.00	3	6.11	6.21	-3	1,048	-0.29%
2020/06/10	12	6.46	0	0.00	6.40	12	1,019	1.18%
2020/06/09	30	6.50	27	6.69	6.55	3	984	0.30%
2020/06/08	0	0.00	25	6.32	6.34	-25	853	-2.93%
2020/06/05	8	5.68	21	5.65	5.77	-13	761	-1.71%
2020/06/03	1	5.18	0	0.00	5.20	1	719	0.14%
2020/05/29	0.1	5.00	0	0.00	5.06	0.1	689	0.01%
2020/05/27	1	5.02	0	0.00	5.04	1	678	0.15%
2020/05/18	10	5.08	0	0.00	4.95	10	615	1.62%
2020/05/15	5	5.35	0	0.00	5.20	5	579	0.86%
2020/05/14	0	5.49	0	0.00	5.49	0	561	0.00%
2020/05/04	0	0.00	0.1	5.70	5.80	-0.1	542	-0.01%
2020/04/29	0	0.00	5	5.75	5.70	-5	541	-0.92%
2020/04/21	5	5.25	0	0.00	5.28	5	492	1.01%
2020/04/17	0	0.00	15	5.46	5.48	-15	474	-3.16%
2020/04/16	15	5.33	3	5.45	5.44	12	456	2.63%
2020/04/15	0	0.00	10	5.52	5.51	-10	452	-2.21%
2020/04/14	0	0.00	5	4.95	5.04	-5	416	-1.20%
2020/04/09	3	4.97	5	5.00	4.99	-2	404	-0.49%
2020/04/08	0	0.00	5	4.65	4.72	-5	387	-1.29%
2020/04/06	0	4.30	0	0.00	4.55	0	382	0.00%
2020/03/30	0	0.00	5	4.55	4.57	-5	382	-1.31%
2020/03/25	0	0.00	19	4.52	4.59	-19	383	-4.96%
2020/03/24	2	4.34	0	0.00	4.36	2	378	0.53%
2020/03/18	0	0.00	4	5.18	5.14	-4	339	-1.18%
2020/03/17	10	5.09	3	5.09	5.32	7	329	2.13%
2020/03/16	5	5.50	0	0.00	5.65	5	301	1.66%
2020/03/10	10	6.45	0	0.00	6.59	10	269	3.71%
2020/03/09	10	6.56	0	0.00	6.60	10	261	3.82%
2020/01/10	0	0.00	1	7.80	7.85	-1	184	-0.54%
2020/01/08	0	0.00	2	8.02	8.00	-2	177	-1.13%
2019/12/30	1	8.06	0	0.00	8.05	1	176	0.57%
2019/12/24	1	8.11	0	0.00	8.07	1	166	0.60%
2019/12/16	1	8.18	0	0.00	8.20	1	148	0.67%
2019/12/10	0	0.00	16.9	8.28	8.33	-16.9	149	-11.35%
2019/11/27	0	0.00	2	8.24	8.32	-2	145	-1.37%
2019/10/29	0	0.00	0.7	8.56	8.64	-0.7	171	-0.40%
2019/09/12	0	0.00	1.4	8.75	8.88	-1.4	285	-0.48%
2019/08/30	0.3	8.85	0	0.00	8.90	0.3	278	0.09%
2019/08/26	2	8.60	0	0.00	8.60	2	267	0.75%
2019/08/23	2	8.72	0	0.00	8.72	2	293	0.68%
2019/08/19	1	8.72	0	0.00	8.78	1	294	0.34%
2019/08/14	2	8.75	0	0.00	8.72	2	295	0.68%
2019/07/29	0	0.00	0.9	9.35	9.40	-0.9	324	-0.29%
2019/07/23	0	0.00	12	9.45	9.46	-12	323	-3.71%
2019/07/22	0	0.00	3	9.55	9.51	-3	316	-0.95%
2019/07/19	0	0.00	2	9.29	9.30	-2	301	-0.66%
2019/07/18	0	0.00	1	9.10	9.13	-1	291	-0.34%
2019/07/17	12	9.08	0	0.00	8.95	12	270	4.44%
2019/07/10	0	0.00	1	8.95	8.90	-1	278	-0.36%
2019/07/05	0	0.00	8	8.92	8.92	-8	272	-2.94%
2019/07/01	0.2	8.64	1	8.70	8.69	-0.8	267	-0.30%
2019/06/03	5	8.44	0	0.00	8.44	5	351	1.42%
2019/05/31	8	8.57	0	0.00	8.56	8	350	2.28%
2019/05/24	2	8.35	0	0.00	8.40	2	349	0.57%
2019/05/22	5	8.33	0	0.00	8.41	5	364	1.37%
2019/05/20	0.5	8.28	0	0.00	8.31	0.5	375	0.13%
2019/05/13	0	0.00	13.2	9.34	9.35	-13.2	366	-3.60%
2019/05/03	0	0.00	4.1	9.64	9.70	-4.1	379	-1.07%
2019/05/02	0	0.00	2	9.50	9.52	-2	377	-0.53%
2019/04/17	0.3	9.49	40	9.48	9.54	-39.7	408	-9.72%
2019/03/22	20	10.70	0	0.00	10.55	20	465	4.30%
2019/03/19	0	0.00	2	10.80	10.80	-2	481	-0.42%
2019/03/15	20	10.86	0	0.00	10.90	20	497	4.02%
2018/12/26	0	0.00	18	7.45	7.33	-18	796	-2.26%
2018/12/14	0	0.00	3	7.43	7.42	-3	702	-0.43%
2018/12/13	0	0.00	1	7.45	7.43	-1	702	-0.14%
2018/11/28	1	7.60	0	0.00	7.66	1	660	0.15%
2018/11/20	4	7.16	0	0.00	7.19	4	623	0.64%
2018/11/12	2	7.20	0	0.00	7.22	2	703	0.28%
2018/11/09	5	7.21	0	0.00	7.21	5	705	0.71%
2018/11/01	2	7.32	0	0.00	7.30	2	780	0.26%
2018/10/26	1	7.45	0	0.00	7.34	1	865	0.12%
2018/10/23	3	8.00	0	0.00	7.86	3	843	0.36%
2018/10/18	4	8.15	4	8.20	8.42	0	760	0.00%
2018/10/17	1	7.82	1	7.86	7.90	0	714	0.00%
2018/10/16	3	8.05	0	0.00	7.93	3	726	0.41%
2018/10/12	2	7.50	0	0.00	7.53	2	655	0.31%
2018/10/08	1	7.77	0	0.00	7.81	1	660	0.15%
2018/10/03	0	0.00	2	7.98	7.95	-2	667	-0.30%
2018/09/28	2	7.98	0	0.00	8.02	2	670	0.30%
2018/09/26	15	7.94	0	0.00	7.92	15	672	2.23%
2018/08/23	0	0.00	21	8.24	8.21	-21	917	-2.29%
2018/08/21	0	0.00	24	8.00	8.00	-24	881	-2.72%
2018/08/17	2	7.48	0	0.00	7.63	2	839	0.24%
2018/08/15	7	7.45	0	0.00	7.44	7	834	0.84%
2018/08/09	0	0.00	1	7.93	7.80	-1	853	-0.12%
2018/08/08	8	7.96	2	7.91	7.92	6	835	0.72%
2018/08/06	5	7.72	0	0.00	7.72	5	757	0.66%
2018/08/03	4	7.58	0	0.00	7.58	4	748	0.53%
2018/08/02	11	7.62	0	0.00	7.62	11	750	1.47%
2018/07/25	3	7.64	0	0.00	7.48	3	829	0.36%
2018/07/05	0	0.00	5	7.18	7.19	-5	802	-0.62%
2018/06/27	1	7.40	0	0.00	7.40	1	869	0.12%
2018/06/22	20	7.70	20	7.61	7.48	0	918	0.00%
2018/06/13	0	0.00	10	7.54	7.52	-10	1,288	-0.78%
2018/05/28	0	0.00	1	7.46	7.41	-1	1,160	-0.09%
2018/05/24	3	7.47	0	0.00	7.50	3	1,152	0.26%
2018/05/15	2	7.56	0	0.00	7.60	2	1,101	0.18%
2018/05/11	9	7.69	1	7.80	7.72	8	1,107	0.72%
2018/05/10	0	0.00	10	7.81	7.70	-10	1,101	-0.91%
2018/05/09	2	7.79	0	0.00	7.84	2	1,096	0.18%
2018/05/07	6	8.06	0	0.00	8.03	6	1,079	0.56%
2018/05/04	0	0.00	8	7.83	7.83	-8	1,047	-0.76%
2018/04/24	0	0.00	1	7.40	7.35	-1	1,012	-0.10%
2018/04/20	1	7.40	0	0.00	7.39	1	1,016	0.10%
2018/04/13	0	0.00	4	7.57	7.59	-4	1,016	-0.39%
2018/04/12	13	7.52	0.3	7.50	7.57	12.7	1,024	1.24%
2018/03/26	0	0.00	2.7	7.42	7.40	-2.7	987	-0.27%
2018/03/23	56	7.17	92	7.15	7.17	-36	677	-5.31%
2018/03/22	3	7.89	0	0.00	7.89	3	515	0.58%
2018/03/21	1	8.76	0	0.00	8.76	1	448	0.22%
2018/03/13	10	8.83	0	0.00	8.85	10	460	2.17%
2018/03/06	0	0.00	1	8.78	8.77	-1	549	-0.18%
2018/03/02	4	8.81	0	0.00	8.77	4	559	0.71%
2018/02/23	6	8.81	0	0.00	8.81	6	559	1.07%
2018/02/22	10	8.83	0	0.00	8.85	10	560	1.79%
2018/02/02	4	9.21	0	0.00	9.24	4	527	0.76%
2018/02/01	10	9.28	0	0.00	9.22	10	531	1.88%
2018/01/29	11	9.31	0	0.00	9.27	11	535	2.05%
2018/01/26	0	0.00	1	9.28	9.30	-1	538	-0.19%
2018/01/22	1	9.16	0	0.00	9.16	1	530	0.19%
2018/01/19	0	0.00	3	9.24	9.27	-3	524	-0.57%
2018/01/16	1	9.21	0	0.00	9.25	1	528	0.19%
2018/01/10	6	9.33	0	0.00	9.31	6	522	1.15%
2018/01/03	1	9.30	0	0.00	9.31	1	477	0.21%