四維航 (5608)-富邦-桃園券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
17.85
漲跌
▲0.15
漲幅
+0.85%
成交量
955張
產業
上市航運類股
724人加入追蹤

立即追蹤
本地時間:14:30

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-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	17.85	0	0.00	17.85	1	1,840	0.05%
2024/11/29	0.1	17.85	1	17.80	17.70	-1	1,837	-0.05%
2024/11/27	1	18.15	11	18.30	17.95	-10	1,824	-0.55%
2024/11/26	1	18.90	12	18.74	18.70	-11	1,798	-0.61%
2024/11/22	0.2	19.13	0	0.00	19.00	0.2	1,836	0.01%
2024/11/21	0	0.00	1	19.10	19.30	-1	1,824	-0.05%
2024/11/20	2	18.95	0	0.00	18.80	2	1,783	0.11%
2024/11/19	0	19.00	3	19.07	19.20	-3	1,760	-0.17%
2024/11/18	0	18.90	0	0.00	18.95	0	1,738	0.00%
2024/11/15	21	19.08	4	19.11	19.05	17	1,740	0.98%
2024/11/14	1	18.80	4	18.80	18.55	-3	1,709	-0.17%
2024/11/13	2	19.05	10	19.15	18.80	-8	1,705	-0.47%
2024/11/12	5	18.67	4	18.58	18.80	1	1,659	0.06%
2024/11/11	2	18.40	2	18.45	18.30	0	1,565	0.00%
2024/11/08	0	18.40	1	18.35	17.90	-1	1,549	-0.06%
2024/11/05	1	18.10	1	18.10	17.95	0	1,569	0.00%
2024/11/01	0	0.00	1	18.00	18.10	-1	1,709	-0.06%
2024/10/28	1	17.80	0	0.00	17.90	1	1,722	0.06%
2024/10/25	0	0.00	1	17.95	17.80	-1	1,733	-0.06%
2024/10/24	1	17.75	0	0.00	17.75	1	1,742	0.06%
2024/10/23	2	17.98	0.2	18.25	17.85	1.8	1,751	0.10%
2024/10/22	0	0.00	4	18.03	17.90	-4	1,765	-0.23%
2024/10/21	1	18.05	0	0.00	18.05	1	1,799	0.06%
2024/10/16	1.1	17.75	0	0.00	17.85	1.1	1,869	0.06%
2024/10/09	2	18.25	0	0.00	17.80	2	1,947	0.10%
2024/10/08	2.1	18.15	0	0.00	18.15	2.1	1,973	0.11%
2024/10/07	0	0.00	15	18.11	18.15	-15	2,046	-0.73%
2024/10/04	0	0.00	23	18.39	18.35	-23	2,137	-1.08%
2024/10/01	20	19.27	2	19.08	19.15	18	2,142	0.84%
2024/09/30	1	19.40	2	19.48	19.00	-1	2,182	-0.05%
2024/09/27	54	19.33	30	19.30	19.35	24	2,176	1.10%
2024/09/25	2	18.18	20	18.20	18.25	-18	2,074	-0.87%
2024/09/24	1	17.95	2	18.13	18.20	-1	2,055	-0.05%
2024/09/20	1	17.40	0	0.00	17.30	1	2,057	0.05%
2024/09/13	0	0.00	11.3	17.25	17.15	-11.3	2,216	-0.51%
2024/09/09	3	16.90	5	17.10	17.10	-2	2,494	-0.08%
2024/09/06	2	17.20	0	0.00	17.20	2	2,616	0.08%
2024/09/05	18	17.39	0	0.00	17.20	18	3,001	0.60%
2024/09/04	6	17.25	0	0.00	17.15	6	3,373	0.18%
2024/08/30	0	0.00	2	18.40	18.25	-2	4,501	-0.04%
2024/08/27	2	18.15	1	18.20	18.35	1	4,980	0.02%
2024/08/26	2	18.53	5	18.50	18.50	-3	5,268	-0.06%
2024/08/22	1	18.00	2	17.95	17.95	-1	6,682	-0.01%
2024/08/21	0	0.00	1	17.80	17.80	-1	6,855	-0.01%
2024/08/15	1	18.05	0	0.00	17.95	1	6,981	0.01%
2024/08/12	0	0.00	2	18.20	18.05	-2	7,248	-0.03%
2024/08/09	1	17.75	0	0.00	17.75	1	7,556	0.01%
2024/08/07	0	0.00	1	17.65	18.15	-1	8,507	-0.01%
2024/08/06	3	17.52	0	0.00	17.00	3	8,793	0.03%
2024/08/05	5.1	17.21	1	17.55	17.05	4.1	8,888	0.05%
2024/08/02	1	19.25	5	19.10	18.85	-4	9,122	-0.04%
2024/08/01	0	0.00	30	19.35	19.35	-30	9,155	-0.33%
2024/07/31	0	19.15	0	0.00	19.10	0	9,167	0.00%
2024/07/30	0	0.00	2	18.93	19.10	-2	9,205	-0.02%
2024/07/29	0	18.90	2	19.00	18.70	-2	9,244	-0.02%
2024/07/26	2	18.78	1	18.80	18.95	1	9,398	0.01%
2024/07/22	1	18.90	11	18.80	19.00	-10	9,545	-0.10%
2024/07/19	10.1	19.20	0	0.00	19.20	10.1	9,510	0.11%
2024/07/18	3	19.75	10	19.85	19.80	-7	9,483	-0.07%
2024/07/17	0	20.00	7	20.00	19.90	-7	9,466	-0.07%
2024/07/16	0	19.95	0	0.00	19.90	0	9,503	0.00%
2024/07/15	0	19.90	3	19.85	19.90	-3	9,605	-0.03%
2024/07/12	0	20.05	0	0.00	19.95	0	9,590	0.00%
2024/07/11	1	19.90	0	0.00	20.15	1	9,583	0.01%
2024/07/10	0	0.00	19	19.95	19.90	-19	9,594	-0.20%
2024/07/09	7	20.00	2	20.05	20.00	5	9,601	0.05%
2024/07/08	12.2	20.49	2	20.50	20.55	10.2	9,615	0.11%
2024/07/05	6	21.48	1	21.20	21.35	5	9,522	0.05%
2024/07/04	23	21.71	48	21.80	21.60	-25	9,483	-0.26%
2024/07/03	2	22.08	12	22.24	22.25	-10	9,433	-0.11%
2024/07/02	28	21.48	8	21.30	21.55	20	9,314	0.21%
2024/07/01	0	21.20	0	0.00	20.85	0	9,202	0.00%
2024/06/28	1	21.15	0	0.00	21.15	1	9,173	0.01%
2024/06/27	1	21.30	3	21.15	21.05	-2	9,152	-0.02%
2024/06/26	10	21.30	9	21.29	21.20	1	9,130	0.01%
2024/06/25	3	21.18	0	0.00	21.35	3	9,104	0.03%
2024/06/24	0	21.00	3	20.90	20.85	-3	9,074	-0.03%
2024/06/20	0	0.00	1	21.20	21.15	-1	9,020	-0.01%
2024/06/19	7	21.44	1	21.50	21.05	6	8,996	0.07%
2024/06/18	8	21.15	0.1	21.35	21.45	7.9	8,928	0.09%
2024/06/17	0	21.20	2	21.23	21.15	-2	8,899	-0.02%
2024/06/14	3.3	21.11	1	21.00	21.30	2.3	8,865	0.03%
2024/06/13	3.2	20.84	1	20.60	20.70	2.2	8,797	0.02%
2024/06/12	2.1	20.63	1	20.70	20.55	1.1	8,707	0.01%
2024/06/11	25	23.25	10	22.87	22.60	15	8,327	0.18%
2024/06/07	3	24.02	1	24.20	24.20	2	7,965	0.03%
2024/06/06	37.3	24.62	51	24.45	24.20	-13.7	7,763	-0.18%
2024/06/05	23	23.60	17	23.70	24.15	6	7,248	0.08%
2024/06/04	0	0.00	27	22.56	22.45	-27	6,881	-0.39%
2024/06/03	15	23.25	18.2	23.11	22.90	-3.2	6,814	-0.05%
2024/05/31	29.2	24.02	30.2	23.54	23.15	-1	6,685	-0.01%
2024/05/30	35.2	24.15	113.5	24.00	23.45	-78.3	6,477	-1.21%	大賣/
2024/05/29	87.2	24.16	42.2	24.38	23.60	45	6,203	0.73%
2024/05/28	18.2	23.38	29	22.80	23.65	-10.8	5,445	-0.20%
2024/05/27	89.3	21.21	17	21.50	21.80	72.3	4,830	1.50%
2024/05/24	2	20.80	0	0.00	20.75	2	4,675	0.04%
2024/05/23	4	20.71	10	20.98	20.60	-6	4,677	-0.13%
2024/05/22	10	20.88	8	20.96	21.15	2	4,666	0.04%
2024/05/21	3	20.53	6	20.50	20.55	-3	4,653	-0.06%
2024/05/20	5	21.25	3	20.90	20.90	2	4,684	0.04%
2024/05/17	1	21.95	7.9	21.30	21.30	-6.9	4,658	-0.15%
2024/05/16	58	21.72	2	21.60	21.95	56	4,568	1.23%
2024/05/15	23	22.25	26	22.03	21.70	-3	4,428	-0.07%
2024/05/14	31	21.58	37	21.85	22.00	-6	4,119	-0.15%
2024/05/13	31	21.44	50.5	21.56	21.35	-19.5	3,602	-0.54%
2024/05/10	50	20.67	41	20.78	20.75	9	3,189	0.28%
2024/05/09	10	20.19	2.2	20.30	20.30	7.9	2,889	0.27%
2024/05/08	23	20.82	40	20.80	19.85	-17	2,730	-0.62%
2024/05/07	0	0.00	1	19.75	19.70	-1	2,422	-0.04%
2024/05/06	1	19.45	0	0.00	19.40	1	2,373	0.04%
2024/05/03	4	19.53	1	19.85	19.55	3	2,347	0.13%
2024/05/02	3.6	19.99	4	19.80	19.70	-0.4	2,310	-0.02%
2024/04/30	86	20.00	91	19.97	20.10	-5	2,282	-0.22%
2024/04/29	2	19.78	5	19.73	19.55	-3	2,135	-0.14%
2024/04/26	3	19.40	4	19.23	19.35	-1	2,060	-0.05%
2024/04/25	0	18.70	2	18.65	18.60	-2	1,981	-0.10%
2024/04/24	0	18.70	1	18.85	18.85	-1	1,990	-0.05%
2024/04/23	0	0.00	0.9	18.70	18.75	-0.9	2,006	-0.05%
2024/04/22	1	19.10	2	19.23	18.55	-1	2,014	-0.05%
2024/04/19	3	18.73	14	19.11	18.55	-11	1,982	-0.55%
2024/04/17	18	18.55	0.4	18.45	18.45	17.6	1,895	0.93%
2024/04/16	1	18.45	2	18.58	18.40	-1	1,925	-0.05%
2024/04/15	2	19.48	1	19.40	19.30	1	1,958	0.05%
2024/04/12	0	0.00	0.4	19.45	19.45	-0.4	1,975	-0.02%
2024/04/11	0	18.57	2	18.60	18.65	-2	1,996	-0.10%
2024/04/10	1	18.55	0.4	18.55	18.55	0.7	2,156	0.03%
2024/04/09	2	18.75	0	0.00	18.65	2	2,212	0.09%
2024/04/08	1	18.45	0	0.00	18.45	1	2,280	0.04%
2024/04/03	2	18.38	0	0.00	18.35	2	2,287	0.09%
2024/03/29	0	18.55	1.3	18.45	18.45	-1.3	2,439	-0.05%
2024/03/28	0	18.60	0	0.00	18.40	0	2,567	0.00%
2024/03/26	2	18.70	0	0.00	18.55	2	2,817	0.07%
2024/03/25	1	19.00	0	0.00	19.05	1	2,837	0.04%
2024/03/22	1	19.00	53	18.90	19.05	-52	2,906	-1.79%
2024/03/20	5	19.15	10	19.35	19.05	-5	3,121	-0.16%
2024/03/19	10	19.65	6	19.54	19.45	4	3,173	0.13%
2024/03/18	2	19.08	1	19.15	19.20	1	3,222	0.03%
2024/03/15	2	18.93	25	18.80	19.65	-23	3,269	-0.70%
2024/03/14	2.5	19.44	4	19.50	19.35	-1.5	3,293	-0.05%
2024/03/13	0	0.00	2	19.45	19.40	-2	3,451	-0.06%
2024/03/12	1.4	19.85	0	0.00	19.85	1.4	3,653	0.04%
2024/03/11	0	0.00	5	19.85	19.85	-5	3,991	-0.13%
2024/03/08	10.1	19.45	0	0.00	19.45	10.1	5,408	0.19%
2024/03/07	25.1	19.55	2	19.55	19.50	23.1	5,923	0.39%
2024/03/04	15.1	19.88	0	0.00	19.80	15.1	7,003	0.21%
2024/03/01	8	19.79	0	0.00	20.00	8	7,171	0.11%
2024/02/29	17	19.85	6	20.06	20.10	11	7,190	0.15%
2024/02/27	16.1	19.40	8	19.40	19.30	8.1	7,128	0.11%
2024/02/26	0	19.90	0	0.00	19.80	0	7,127	0.00%
2024/02/23	3	19.74	4	19.70	19.65	-1	7,108	-0.01%
2024/02/22	12	20.05	3	20.15	20.10	9	7,088	0.13%
2024/02/21	2	20.15	3	20.22	20.05	-1	7,042	-0.01%
2024/02/20	1	19.65	5	19.69	19.70	-4	6,968	-0.06%
2024/02/19	2	19.40	0	19.30	19.40	2	6,946	0.03%
2024/02/16	0	0.00	1	19.15	19.20	-1	6,943	-0.01%
2024/02/02	3	19.08	3	19.10	19.05	0	6,947	0.00%
2024/01/31	0	19.25	0	0.00	19.40	0	6,913	0.00%
2024/01/30	0	0.00	1	19.50	19.35	-1	6,918	-0.01%
2024/01/25	2	19.50	0	0.00	19.40	2	6,925	0.03%
2024/01/24	2	19.80	1	20.10	19.70	1	6,922	0.01%
2024/01/23	5	19.57	1	19.70	19.60	4	6,912	0.06%
2024/01/22	0	0.00	3	19.43	19.45	-3	6,907	-0.04%
2024/01/18	1	19.20	1	19.45	19.35	0	6,893	0.00%
2024/01/17	2	19.10	0	0.00	19.10	2	6,882	0.03%
2024/01/16	0.1	19.93	0	0.00	19.50	0.1	6,859	0.00%
2024/01/12	3	20.00	0.1	20.00	20.00	2.9	6,861	0.04%
2024/01/11	0	19.90	0	0.00	19.90	0	6,897	0.00%
2024/01/10	3	19.88	8	19.74	19.80	-5	6,925	-0.07%
2024/01/09	7	20.36	0	0.00	20.30	7	6,893	0.10%
2024/01/08	2	21.30	0	0.00	21.30	2	6,839	0.03%
2024/01/05	1	21.30	1	21.65	21.70	0	6,793	0.00%
2024/01/04	2	21.70	12	21.69	21.55	-10	6,685	-0.15%
2024/01/03	2	20.95	0	0.00	20.95	2	6,539	0.03%
2024/01/02	0	20.85	1	21.10	20.75	-1	6,532	-0.02%
2023/12/29	1	20.60	0.1	20.65	20.55	1	6,453	0.02%
2023/12/27	0	0.00	3.1	21.00	20.90	-3.1	6,449	-0.05%
2023/12/26	4	20.99	1	20.95	20.95	3	6,427	0.05%
2023/12/25	5.5	20.99	12.2	20.46	20.40	-6.7	6,355	-0.11%
2023/12/22	4	21.83	20	21.83	21.90	-16	6,274	-0.25%
2023/12/21	5	21.96	18.9	22.15	22.10	-13.9	6,181	-0.22%
2023/12/20	0	0.00	4	21.45	21.45	-4	6,018	-0.07%
2023/12/19	25	21.52	70	21.42	21.40	-45	5,989	-0.75%
2023/12/18	16	21.55	7.2	21.82	21.70	8.8	5,966	0.15%
2023/12/15	0	0.00	4	21.21	21.25	-4	5,984	-0.07%
2023/12/14	3	21.32	8	21.11	21.10	-5	6,033	-0.08%
2023/12/13	6.2	21.73	1.2	22.07	21.65	5	6,061	0.08%
2023/12/12	20.1	21.75	29	21.86	21.65	-8.9	6,318	-0.14%
2023/12/11	30.3	21.96	10	22.00	22.00	20.3	6,362	0.32%
2023/12/08	17.7	22.17	19	22.34	22.15	-1.4	6,290	-0.02%
2023/12/07	50	22.71	19.4	22.57	22.50	30.6	6,127	0.50%
2023/12/06	24.2	23.65	23.7	23.76	23.55	0.5	5,917	0.01%
2023/12/05	104.9	24.40	131.5	24.09	24.00	-26.7	5,593	-0.48%	大買/大賣/
2023/12/04	40	22.54	91.2	22.70	23.35	-51.2	4,171	-1.23%
2023/12/01	33.4	21.08	18	21.04	21.25	15.4	3,637	0.42%
2023/11/30	8	20.37	4	20.08	19.95	4	3,249	0.12%
2023/11/29	32	19.85	12	19.71	19.80	20	3,115	0.64%
2023/11/28	1	19.60	14	19.22	20.20	-13	2,523	-0.52%
2023/11/27	0	0.00	2	18.75	18.40	-2	2,339	-0.09%
2023/11/24	0	0.00	13	18.10	18.05	-13	2,319	-0.56%
2023/11/22	1	18.00	2	18.05	17.85	-1	2,358	-0.04%
2023/11/20	0	0.00	3	17.80	17.85	-3	2,450	-0.12%
2023/11/14	0	0.00	1	17.45	17.45	-1	3,318	-0.03%
2023/11/13	10	17.30	0	0.00	17.30	10	3,343	0.30%
2023/11/10	4	17.63	0	0.00	17.60	4	3,337	0.12%
2023/11/09	5	17.76	0	0.00	17.75	5	3,359	0.15%
2023/11/08	0	18.00	3	18.00	17.85	-3	3,395	-0.09%
2023/11/07	0	18.00	0	0.00	17.90	0	3,521	0.00%
2023/11/03	0	0.00	5	18.21	18.15	-5	3,537	-0.14%
2023/11/02	6	18.05	1	18.10	18.10	5	3,540	0.14%
2023/11/01	1	17.75	0	0.00	17.80	1	3,551	0.03%
2023/10/31	2	17.85	0	0.00	17.70	2	3,556	0.06%
2023/10/27	0	18.20	0	0.00	18.10	0	3,587	0.00%
2023/10/25	0	18.25	0	0.00	18.25	0	3,725	0.00%
2023/10/24	2	18.13	0	0.00	18.25	2	3,782	0.05%
2023/10/23	1	18.25	1	18.30	18.25	0	3,799	0.00%
2023/10/20	0	18.31	0	0.00	18.60	0	3,806	0.00%
2023/10/19	0	0.00	1	18.90	18.80	-1	3,831	-0.03%
2023/10/18	4	18.39	2.1	18.56	18.55	1.9	3,807	0.05%
2023/10/17	3	18.57	1	18.55	18.55	2	3,792	0.05%
2023/10/12	0	0.00	7	19.14	19.15	-7	3,876	-0.18%
2023/10/11	0	0.00	1	19.35	19.10	-1	3,896	-0.03%
2023/10/06	0	0.00	1	19.65	19.60	-1	3,913	-0.03%
2023/10/05	0	19.25	0	0.00	19.20	0	3,906	0.00%
2023/10/04	0	0.00	7	18.85	19.15	-7	3,898	-0.18%
2023/10/03	2	18.88	0	0.00	18.85	2	3,888	0.05%
2023/10/02	0	19.25	0	0.00	19.15	0	3,882	0.00%
2023/09/28	1	19.85	0	0.00	19.70	1	3,856	0.03%
2023/09/27	2	19.78	12	19.81	19.65	-10	3,860	-0.26%
2023/09/26	2	19.65	2	19.65	19.55	0	3,842	0.00%
2023/09/25	1	19.80	0	0.00	19.85	1	3,897	0.03%
2023/09/22	3	19.80	0	0.00	19.90	3	3,917	0.08%
2023/09/21	7	20.01	14	20.10	20.00	-7	3,909	-0.18%
2023/09/20	5	21.08	14	20.54	20.45	-9	3,869	-0.23%
2023/09/18	5	20.55	0	0.00	20.55	5	3,597	0.14%
2023/09/15	19	21.04	32.1	20.46	20.55	-13.1	3,512	-0.37%
2023/09/14	12	19.79	10	19.70	19.75	2	3,182	0.06%
2023/09/13	0	18.85	0	0.00	18.95	0	3,091	0.00%
2023/09/12	1	18.90	0	0.00	18.90	1	3,116	0.03%
2023/09/11	0	0.00	10	18.85	18.80	-10	3,136	-0.32%
2023/09/08	5	19.20	1	19.45	19.05	4	3,176	0.13%
2023/09/07	2	18.93	1	18.90	18.90	1	3,159	0.03%
2023/09/06	1	19.20	0	0.00	19.20	1	3,152	0.03%
2023/09/05	0	19.40	1	19.60	19.45	-1	3,160	-0.03%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	10	19.20	0	0.00	19.15	10	3,179	0.31%
2023/08/30	0	19.40	1	19.30	19.25	-1	3,199	-0.03%
2023/08/29	1	19.45	0	0.00	19.65	1	3,199	0.03%
2023/08/28	1.1	19.16	1	19.10	19.15	0.1	3,217	0.00%
2023/08/25	2	19.63	0	0.00	19.65	2	3,188	0.06%
2023/08/24	6.1	19.71	11	19.82	19.70	-4.9	3,164	-0.15%
2023/08/23	16	20.32	13	20.78	20.25	3	3,126	0.10%
2023/08/22	14	19.66	16	20.27	20.45	-2	3,054	-0.07%
2023/08/21	22	20.18	24	20.20	20.10	-2	2,924	-0.07%
2023/08/18	4	19.90	20.1	20.40	20.40	-16.1	2,443	-0.66%
2023/08/17	0	0.00	3	18.52	18.55	-3	2,310	-0.13%
2023/08/16	6	18.00	0	0.00	18.00	6	2,295	0.26%
2023/08/15	1	18.15	4.8	18.17	18.15	-3.8	2,295	-0.16%
2023/08/14	12	17.56	0	0.00	17.55	12	2,277	0.53%
2023/08/11	14	17.96	60	17.87	18.10	-46	2,244	-2.05%
2023/08/10	6	18.78	0	0.00	18.70	6	2,124	0.28%
2023/08/09	12	18.90	0	0.00	18.85	12	2,121	0.57%
2023/08/08	15	19.05	0	0.00	19.00	15	2,113	0.71%
2023/08/07	0	19.30	0	0.00	19.25	0	2,122	0.00%
2023/08/04	3	19.55	0	0.00	19.55	3	2,153	0.14%
2023/08/02	1	19.50	0	0.00	19.40	1	2,161	0.05%
2023/08/01	0	0.00	0.4	19.75	19.75	-0.4	2,201	-0.02%
2023/07/31	21	19.55	0	0.00	19.55	21	2,185	0.96%
2023/07/28	36	20.10	3	20.32	20.00	33	2,149	1.54%
2023/07/27	3	19.65	1	19.70	19.70	2	2,062	0.10%
2023/07/26	2	19.20	1	19.25	19.10	1	2,021	0.05%
2023/07/25	1	18.95	0	0.00	18.90	1	2,016	0.05%
2023/07/24	13	19.00	0	0.00	19.00	13	2,014	0.65%
2023/07/21	3.5	19.97	1.3	20.06	19.80	2.2	1,997	0.11%
2023/07/20	1.5	20.13	1	20.20	20.15	0.5	1,999	0.03%
2023/07/19	4	20.29	0	0.00	20.10	4	1,989	0.20%
2023/07/18	5.5	20.45	0	0.00	20.40	5.5	2,023	0.27%
2023/07/17	0	0.00	2.3	22.52	22.45	-2.3	1,979	-0.11%
2023/07/14	1	22.30	1	22.30	22.30	0	1,989	0.00%
2023/07/13	4.5	21.79	1.5	21.78	21.70	3	2,005	0.15%
2023/07/12	2.5	22.38	6.2	22.60	22.30	-3.7	2,005	-0.18%
2023/07/10	2	22.83	7	22.90	22.75	-5	2,026	-0.25%
2023/07/07	1	23.05	0	0.00	23.10	1	2,052	0.05%
2023/07/06	1	23.25	0	0.00	23.30	1	2,072	0.05%
2023/07/05	1	23.40	3	23.35	23.40	-2	2,125	-0.09%
2023/07/04	2.1	23.51	7	23.65	23.55	-4.9	2,185	-0.22%
2023/07/03	3	23.43	5	23.62	23.50	-2	2,209	-0.09%
2023/06/30	2	22.90	0	0.00	22.90	2	2,191	0.09%
2023/06/29	2.5	22.61	4	22.46	22.55	-1.5	2,179	-0.07%
2023/06/28	7.2	22.75	0	0.00	22.60	7.2	2,201	0.32%
2023/06/27	1	22.95	1	22.95	22.90	0	2,254	0.00%
2023/06/26	1	23.15	0	0.00	23.10	1	2,323	0.04%
2023/06/21	1	23.10	0	0.00	23.10	1	2,359	0.04%
2023/06/19	4	23.38	0	0.00	23.35	4	2,520	0.16%
2023/06/16	3	23.75	1	23.80	23.75	2	2,554	0.08%
2023/06/15	2	23.60	0	0.00	23.65	2	2,577	0.08%
2023/06/14	1	23.80	2	23.68	23.65	-1	2,633	-0.04%
2023/06/12	0	0.00	2	23.15	23.15	-2	3,031	-0.07%
2023/06/09	6	23.57	1	23.35	23.35	5	3,148	0.16%
2023/06/08	2	23.60	1	23.65	23.55	1	3,264	0.03%
2023/06/07	1	23.15	2	23.20	23.20	-1	3,577	-0.03%
2023/06/06	3	23.20	1	23.25	23.15	2	3,690	0.05%
2023/06/05	1	23.10	2	23.10	23.00	-1	3,938	-0.03%
2023/06/01	22	22.50	13	22.81	22.50	9	4,484	0.20%
2023/05/31	1	23.00	10	22.90	22.90	-9	5,086	-0.18%
2023/05/30	7.5	22.97	4	22.95	22.90	3.5	5,964	0.06%
2023/05/29	1	23.05	0	0.00	23.10	1	6,939	0.01%
2023/05/26	3	23.08	0	0.00	23.00	3	8,096	0.04%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/22	3	23.95	0	0.00	23.95	3	8,707	0.03%
2023/05/19	2	23.53	0	0.00	23.50	2	8,705	0.02%
2023/05/17	0	0.00	2	23.90	23.75	-2	8,721	-0.02%
2023/05/16	1	23.80	0	0.00	23.75	1	8,744	0.01%
2023/05/15	0	0.00	5	23.69	23.75	-5	8,803	-0.06%
2023/05/12	0	0.00	1	23.75	23.75	-1	8,843	-0.01%
2023/05/11	2	23.55	5	23.72	23.65	-3	8,862	-0.03%
2023/05/10	0	0.00	5	24.06	24.10	-5	8,858	-0.06%
2023/05/09	2.5	23.38	8	23.44	23.30	-5.5	8,828	-0.06%
2023/05/08	4	23.50	51	23.66	23.40	-47	8,844	-0.53%
2023/05/05	2	24.30	0	0.00	24.40	2	8,932	0.02%
2023/05/04	0	0.00	5	24.34	24.35	-5	8,990	-0.06%
2023/05/03	0.5	24.50	0	0.00	24.30	0.5	9,031	0.01%
2023/05/02	6	24.68	0	0.00	24.65	6	9,054	0.07%
2023/04/28	8	25.10	5	25.07	25.10	3	9,074	0.03%
2023/04/27	1	24.80	0	0.00	24.60	1	9,137	0.01%
2023/04/26	21	24.34	2	24.25	24.40	19	9,140	0.21%
2023/04/25	1	24.90	0	0.00	24.55	1	9,128	0.01%
2023/04/24	0.5	25.25	0	0.00	25.25	0.5	9,120	0.01%
2023/04/21	17	25.79	3	26.20	25.50	14	9,128	0.15%
2023/04/19	3	26.52	0	0.00	26.35	3	9,142	0.03%
2023/04/18	1	27.30	0	0.00	26.75	1	9,138	0.01%
2023/04/17	3	27.27	0	0.00	27.30	3	9,142	0.03%
2023/04/14	1	27.10	2	27.00	27.10	-1	9,195	-0.01%
2023/04/13	3	26.90	0	0.00	26.85	3	9,191	0.03%
2023/04/10	0	0.00	1	27.15	27.10	-1	9,280	-0.01%
2023/04/07	12	27.20	2	27.18	27.25	10	9,327	0.11%
2023/04/06	8	26.73	0	0.00	26.60	8	9,454	0.08%
2023/03/31	1	26.30	0	0.00	26.30	1	9,552	0.01%
2023/03/30	2	26.30	0	0.00	26.30	2	10,377	0.02%
2023/03/29	0.5	26.35	0	0.00	26.30	0.5	10,589	0.00%
2023/03/27	4	27.00	3	26.85	27.05	1	10,957	0.01%
2023/03/23	8	26.28	11	26.41	26.20	-3	11,589	-0.03%
2023/03/22	4	27.34	0	0.00	27.10	4	11,652	0.03%
2023/03/21	3	27.40	0	0.00	27.35	3	11,700	0.03%
2023/03/17	2	27.35	2	27.30	27.45	0	11,858	0.00%
2023/03/16	2	27.38	4	28.01	27.20	-2	11,863	-0.02%
2023/03/15	55	28.44	45	28.44	28.10	10	11,814	0.08%
2023/03/14	6	28.59	3	28.78	28.55	3	11,682	0.03%
2023/03/13	1	28.65	0	0.00	28.85	1	11,698	0.01%
2023/03/10	9	28.83	2	30.00	28.65	7	11,695	0.06%
2023/03/09	1	29.45	0	0.00	29.45	1	11,772	0.01%
2023/03/08	6	29.32	21	29.33	29.20	-15	11,774	-0.13%
2023/03/07	4	30.41	15	30.23	30.15	-11	11,672	-0.09%
2023/03/06	7	30.30	2	30.23	30.50	5	11,831	0.04%
2023/03/03	33	29.96	42	30.11	30.80	-9	11,762	-0.08%
2023/03/02	45	29.65	32.5	29.94	29.70	12.5	11,512	0.11%
2023/03/01	27	28.81	25.5	28.48	28.40	1.5	10,692	0.01%
2023/02/24	39	27.41	41.5	27.80	28.60	-2.5	9,782	-0.03%
2023/02/23	66	25.57	77.3	26.08	26.10	-11.3	8,677	-0.13%
2023/02/22	13	24.72	4	24.71	24.60	9	8,298	0.11%
2023/02/21	1	24.45	0	0.00	24.35	1	8,256	0.01%
2023/02/17	1	23.75	0	0.00	23.70	1	8,808	0.01%
2023/02/14	0	0.00	5	23.50	23.55	-5	9,274	-0.05%
2023/02/13	2	23.38	5	23.38	23.35	-3	9,331	-0.03%
2023/02/10	1	24.30	6	24.10	24.05	-5	9,472	-0.05%
2023/02/09	5	24.60	0	0.00	24.50	5	9,676	0.05%
2023/02/06	4	25.20	1	24.80	24.85	3	9,893	0.03%
2023/02/03	19	25.38	7	25.46	25.25	12	9,994	0.12%
2023/02/02	0	0.00	2	25.20	25.20	-2	9,867	-0.02%
2023/01/31	0	0.00	2	24.95	24.95	-2	9,801	-0.02%
2023/01/30	2	24.63	5	24.60	24.60	-3	9,787	-0.03%
2023/01/17	0	0.00	1	24.60	24.65	-1	9,777	-0.01%
2023/01/13	0	0.00	4	24.15	24.00	-4	9,736	-0.04%
2023/01/11	1	24.30	1	24.50	24.20	0	9,747	0.00%
2023/01/10	0	0.00	3	24.65	24.20	-3	9,755	-0.03%
2023/01/09	3	24.00	5	24.05	24.35	-2	9,774	-0.02%
2023/01/06	4	24.09	0	0.00	24.20	4	9,808	0.04%
2023/01/04	0	0.00	4	24.45	24.35	-4	9,848	-0.04%
2023/01/03	5	25.01	0	0.00	25.00	5	9,807	0.05%
2022/12/30	1	25.45	5	25.24	25.10	-4	9,835	-0.04%
2022/12/29	2	25.00	0	0.00	25.05	2	9,871	0.02%
2022/12/28	4	25.05	15	25.05	25.05	-11	9,954	-0.11%
2022/12/27	2	25.43	27	25.59	25.45	-25	9,993	-0.25%
2022/12/26	16	25.62	4	25.85	25.60	12	9,946	0.12%
2022/12/23	17	26.26	15	26.56	26.45	2	9,782	0.02%
2022/12/22	72	27.29	73	27.05	26.65	-1	9,662	-0.01%
2022/12/21	9	26.20	10.7	26.25	26.25	-1.7	8,896	-0.02%
2022/12/20	6	26.01	9	25.79	25.45	-3	8,722	-0.03%
2022/12/19	2	25.68	0	0.00	25.35	2	8,595	0.02%
2022/12/16	31	26.45	29	26.39	26.25	2	8,458	0.02%
2022/12/15	1	25.20	11	25.40	25.65	-10	8,039	-0.12%
2022/12/14	1	24.65	10	24.55	24.70	-9	8,006	-0.11%
2022/12/13	5	25.77	2	25.93	25.60	3	7,850	0.04%
2022/12/12	0	0.00	2	25.63	25.45	-2	7,823	-0.03%
2022/12/09	3	25.68	1	25.70	26.00	2	7,872	0.03%
2022/12/08	6	25.00	35	24.96	25.05	-29	7,941	-0.37%
2022/12/07	2	25.10	26	25.32	25.10	-24	7,959	-0.30%
2022/12/06	12	25.30	6	25.05	25.15	6	7,863	0.08%
2022/12/05	4	25.55	0	0.00	25.60	4	7,800	0.05%
2022/12/02	13	25.82	2	26.00	25.80	11	7,704	0.14%
2022/12/01	6	26.07	13.1	26.11	26.15	-7.1	7,618	-0.09%
2022/11/30	5	25.21	1	25.20	25.10	4	7,320	0.05%
2022/11/29	2	25.10	17.4	25.20	25.25	-15.4	7,262	-0.21%
2022/11/28	98	24.83	23	24.70	24.80	75	7,178	1.04%
2022/11/25	50	24.79	28.1	24.85	24.80	21.9	6,882	0.32%
2022/11/24	28.3	24.15	18	24.03	23.95	10.3	6,605	0.16%
2022/11/22	1	23.85	0	0.00	23.15	1	6,260	0.02%
2022/11/18	0	0.00	23	24.38	24.20	-23	6,163	-0.37%
2022/11/17	0	0.00	12	25.20	25.00	-12	6,069	-0.20%
2022/11/16	5	25.12	7	25.01	24.95	-2	6,012	-0.03%
2022/11/15	13	25.11	7	25.34	24.95	6	5,867	0.10%
2022/11/14	5	24.09	5	24.16	24.50	0	5,499	0.00%
2022/11/11	12	23.04	0	0.00	22.90	12	5,274	0.23%
2022/11/10	22	23.10	10	23.29	23.00	12	5,219	0.23%
2022/11/09	6	23.21	13	23.30	23.35	-7	5,225	-0.13%
2022/11/08	23	23.63	26	23.69	23.20	-3	5,211	-0.06%
2022/11/07	10	22.94	12	22.86	23.50	-2	5,072	-0.04%
2022/11/04	12	22.24	1	22.25	22.10	11	4,849	0.23%
2022/11/03	1	21.60	14	21.56	21.60	-13	4,732	-0.27%
2022/11/02	26	22.24	0	0.00	22.00	26	4,731	0.55%
2022/11/01	2	22.50	0	0.00	22.00	2	4,681	0.04%
2022/10/31	1	23.20	0	0.00	22.95	1	4,593	0.02%
2022/10/28	2	23.95	0	0.00	23.45	2	4,610	0.04%
2022/10/26	1	23.90	0	0.00	23.90	1	4,657	0.02%
2022/10/24	1	25.10	0	0.00	24.80	1	4,708	0.02%
2022/10/21	0	0.00	1	24.15	23.90	-1	4,699	-0.02%
2022/10/20	3	24.25	3	24.02	24.40	0	4,703	0.00%
2022/10/17	0	0.00	2	23.65	24.65	-2	4,804	-0.04%
2022/10/14	0	0.00	10	25.45	25.30	-10	4,938	-0.20%
2022/10/13	7.5	24.76	41	24.25	24.10	-33.5	4,966	-0.67%
2022/10/12	1	26.20	2	26.55	26.10	-1	5,050	-0.02%
2022/10/07	8	28.20	0	0.00	28.20	8	5,016	0.16%
2022/10/06	2	27.90	4	28.05	28.20	-2	5,012	-0.04%
2022/10/05	7	27.67	7	27.69	27.80	0	4,976	0.00%
2022/10/04	9	26.34	14	26.42	27.05	-5	4,909	-0.10%
2022/10/03	1	24.35	15	24.31	25.10	-14	4,834	-0.29%
2022/09/30	5	23.80	0	0.00	24.45	5	4,871	0.10%
2022/09/29	0	0.00	21	24.26	24.40	-21	4,901	-0.43%
2022/09/28	2.2	24.51	0	0.00	24.10	2.2	4,936	0.04%
2022/09/27	0	0.00	8	26.30	26.55	-8	4,900	-0.16%
2022/09/26	21.2	27.39	3	27.25	26.60	18.2	4,929	0.37%
2022/09/23	7.3	28.73	17	28.82	28.65	-9.8	4,933	-0.20%
2022/09/22	17	28.27	9	28.59	28.15	8	4,893	0.16%
2022/09/21	15	28.46	8	28.53	28.30	7	4,823	0.15%
2022/09/20	3	27.65	0	0.00	27.40	3	4,735	0.06%
2022/09/19	19	27.89	0	0.00	27.40	19	4,889	0.39%
2022/09/16	2	28.70	13	28.85	29.00	-11	4,918	-0.22%
2022/09/15	48	28.30	19	28.08	28.40	29	4,890	0.59%
2022/09/14	12	26.50	1	27.15	27.15	11	4,792	0.23%
2022/09/13	22	26.76	0	0.00	26.70	22	4,781	0.46%
2022/09/12	4	27.45	8	27.02	27.05	-4	4,898	-0.08%
2022/09/08	1	26.50	0	0.00	26.45	1	4,919	0.02%
2022/09/07	0	0.00	0	26.65	26.90	0	4,965	0.00%
2022/09/06	0	0.00	10	27.09	27.15	-10	4,974	-0.20%
2022/09/05	0	0.00	10	26.55	26.10	-10	4,966	-0.20%
2022/09/02	0	0.00	5	27.10	26.20	-5	5,028	-0.10%
2022/09/01	0	0.00	10	27.57	27.35	-10	5,040	-0.20%
2022/08/30	3	28.42	0	0.00	28.40	3	5,074	0.06%
2022/08/29	6	28.44	0	0.00	28.30	6	5,086	0.12%
2022/08/26	1	30.40	7	30.54	30.40	-6	5,111	-0.12%
2022/08/25	2	30.35	0	0.00	30.45	2	5,122	0.04%
2022/08/22	1	30.60	1	30.95	30.70	0	5,367	0.00%
2022/08/19	0	0.00	5	31.90	31.85	-5	5,425	-0.09%
2022/08/18	6	32.32	18	32.48	32.35	-12	5,535	-0.22%
2022/08/17	8	31.81	11	31.90	31.90	-3	5,699	-0.05%
2022/08/16	5	31.76	5	31.25	31.15	0	5,937	0.00%
2022/08/15	0	0.00	5	31.83	32.10	-5	6,298	-0.08%
2022/08/12	11	31.95	5	32.10	32.15	6	6,355	0.09%
2022/08/10	10	31.33	13	31.35	31.25	-3	6,427	-0.05%
2022/08/09	1	30.90	1	30.70	31.05	0	6,501	0.00%
2022/08/05	1	30.55	2	30.50	30.50	-1	6,694	-0.01%
2022/08/04	3	29.47	2	29.38	29.85	1	6,843	0.01%
2022/08/01	0	0.00	9	31.69	31.90	-9	7,446	-0.12%
2022/07/26	0	0.00	1	31.30	31.25	-1	8,303	-0.01%
2022/07/25	1	31.50	0	0.00	31.70	1	8,565	0.01%
2022/07/21	18	32.50	19	32.38	32.25	-1	8,824	-0.01%
2022/07/20	4	31.61	3	31.42	31.05	1	8,884	0.01%
2022/07/19	2	33.35	3	33.42	33.30	-1	9,059	-0.01%
2022/07/18	1	32.05	0	0.00	31.95	1	9,250	0.01%
2022/07/15	0.1	31.45	0	0.00	31.40	0.1	10,030	0.00%
2022/07/14	0	0.00	5	32.07	32.15	-5	11,848	-0.04%
2022/07/13	0	0.00	7	31.79	31.65	-7	12,520	-0.06%
2022/07/12	0	0.00	3	30.45	30.40	-3	12,663	-0.02%
2022/07/08	0	0.00	12	32.78	32.75	-12	13,146	-0.09%
2022/07/07	5	31.35	9	31.14	31.60	-4	13,115	-0.03%
2022/07/06	0	0.00	1	31.25	31.10	-1	13,094	-0.01%
2022/07/04	0	0.00	1	30.10	30.20	-1	13,091	-0.01%
2022/07/01	3	31.78	4	30.68	29.30	-1	13,082	-0.01%
2022/06/30	0	0.00	6	31.49	31.45	-6	13,010	-0.05%
2022/06/29	0	0.00	1	32.80	32.75	-1	12,971	-0.01%
2022/06/27	6	34.67	4	34.48	34.65	2	12,946	0.02%
2022/06/24	5	32.30	0	0.00	32.30	5	12,844	0.04%
2022/06/23	6.5	32.92	10	32.20	31.90	-3.5	12,823	-0.03%
2022/06/22	23	33.30	16	33.47	33.00	7	12,847	0.05%
2022/06/21	5	34.70	16	34.83	34.80	-11	12,780	-0.09%
2022/06/20	3.5	35.46	15	34.39	34.00	-11.5	12,761	-0.09%
2022/06/17	10	37.70	4	37.93	37.65	6	12,687	0.05%
2022/06/16	3.5	38.61	0	0.00	37.50	3.5	12,707	0.03%
2022/06/15	9	39.88	9	39.57	39.50	0	12,767	0.00%
2022/06/14	3	38.83	2	38.70	39.60	1	12,968	0.01%
2022/06/13	3.4	40.55	1	40.70	40.05	2.4	13,235	0.02%
2022/06/10	5	42.26	0	0.00	42.30	5	13,667	0.04%
2022/06/09	8	43.04	1	43.35	43.10	7	14,312	0.05%
2022/06/08	1	44.40	0	0.00	44.35	1	15,286	0.01%
2022/06/06	27	45.19	5	44.65	44.50	22	17,329	0.13%
2022/06/02	10	44.95	1	45.00	44.95	9	17,409	0.05%
2022/06/01	10	44.88	6	44.94	44.95	4	17,605	0.02%
2022/05/31	4	44.94	2	44.60	44.55	2	17,930	0.01%
2022/05/30	6	45.17	12	44.85	44.85	-6	18,006	-0.03%
2022/05/27	18	45.08	28	45.12	45.10	-10	18,173	-0.06%
2022/05/26	0	0.00	4	44.85	45.15	-4	18,374	-0.02%
2022/05/25	21	45.61	29	45.30	45.00	-8	19,013	-0.04%
2022/05/24	9	45.79	24	45.36	45.10	-15	19,477	-0.08%
2022/05/23	31	45.11	15.3	45.47	44.75	15.7	19,728	0.08%
2022/05/20	11	43.48	5	43.00	43.00	6	19,665	0.03%
2022/05/19	11	42.18	10	42.40	43.00	1	20,738	0.00%
2022/05/18	0	0.00	6	43.31	43.35	-6	21,265	-0.03%
2022/05/17	8	42.86	0	0.00	42.75	8	21,280	0.04%
2022/05/16	11	42.63	9	42.78	43.65	2	21,284	0.01%
2022/05/13	0	0.00	16	43.47	43.35	-16	21,195	-0.08%
2022/05/12	23	43.48	3	44.82	42.75	20	21,177	0.09%
2022/05/11	9	44.42	12	44.60	44.80	-3	21,046	-0.01%
2022/05/10	23	45.59	14	45.40	45.20	9	21,060	0.04%
2022/05/09	18	46.10	29	46.33	44.40	-11	20,835	-0.05%
2022/05/06	25	45.72	24	46.16	46.25	1	20,764	0.00%
2022/05/05	11	45.76	31	46.06	46.25	-20	20,663	-0.10%
2022/05/04	36	45.43	36	45.63	45.30	0	20,480	0.00%
2022/05/03	26	44.05	6	44.02	44.05	20	20,208	0.10%
2022/04/29	24	44.08	27	44.64	44.50	-3	20,137	-0.01%
2022/04/28	12	42.90	1	43.15	42.45	11	19,944	0.06%
2022/04/27	30	43.33	11	43.67	43.15	19	19,857	0.10%
2022/04/26	14	44.13	6.7	43.95	43.40	7.3	19,656	0.04%
2022/04/25	25	45.40	2	45.53	45.25	23	19,467	0.12%
2022/04/22	18	49.18	20	49.17	48.70	-2	19,228	-0.01%
2022/04/21	19	49.69	38	49.58	49.00	-19	18,969	-0.10%
2022/04/20	58	49.44	93	49.67	48.25	-35	18,197	-0.19%
2022/04/19	30	47.95	22	47.78	47.25	8	16,420	0.05%
2022/04/18	5	46.08	38	45.85	45.40	-33	15,772	-0.21%
2022/04/15	27	45.22	24.2	46.14	45.60	2.8	15,688	0.02%
2022/04/14	4	44.16	15	44.10	44.10	-11	15,270	-0.07%
2022/04/13	17	43.73	5	43.90	43.55	12	15,274	0.08%
2022/04/12	4	42.65	0	0.00	42.95	4	15,396	0.03%
2022/04/11	6	42.96	6	42.86	42.65	0	15,414	0.00%
2022/04/08	0	0.00	3	42.35	42.90	-3	15,461	-0.02%
2022/04/07	6.4	42.47	5	41.20	41.00	1.4	15,455	0.01%
2022/04/06	2	42.85	0	0.00	42.80	2	15,481	0.01%
2022/04/01	2	43.33	1	43.45	43.60	1	15,596	0.01%
2022/03/31	3	43.68	1	43.75	43.45	2	15,620	0.01%
2022/03/30	2	43.78	0.1	44.00	44.00	1.9	15,630	0.01%
2022/03/29	4	44.20	0	0.00	44.10	4	15,639	0.03%
2022/03/28	9	43.05	9	43.66	44.05	0	15,700	0.00%
2022/03/25	3.4	43.52	36	43.32	43.10	-32.7	15,880	-0.21%
2022/03/24	9	44.66	1	44.65	44.45	8	15,869	0.05%
2022/03/21	0	0.00	4	45.06	45.40	-4	16,239	-0.02%
2022/03/18	9	44.91	7	44.90	45.00	2	16,282	0.01%
2022/03/17	36	45.38	21.3	45.39	45.80	14.7	16,302	0.09%
2022/03/16	44.3	45.37	18.6	45.31	44.45	25.7	16,384	0.16%
2022/03/15	32.3	45.94	17.1	46.75	45.20	15.3	16,604	0.09%
2022/03/14	51	48.64	39	48.32	47.80	12	16,799	0.07%
2022/03/11	29.3	47.86	66.4	47.68	48.15	-37.1	16,313	-0.23%
2022/03/10	129.4	47.54	131.1	48.20	47.10	-1.8	15,460	-0.01%	大買/大賣/
2022/03/09	57	42.78	44	44.06	45.10	13	14,030	0.09%
2022/03/08	16	42.10	47	41.40	41.00	-31	14,081	-0.22%
2022/03/07	20	44.20	7.5	44.93	43.05	12.5	13,978	0.09%
2022/03/04	41.9	45.58	43	45.81	45.25	-1.1	13,893	-0.01%
2022/03/03	0	45.10	2	44.70	44.95	-2	13,591	-0.01%
2022/03/02	15.6	45.28	18.1	44.82	44.50	-2.5	13,513	-0.02%
2022/03/01	12	44.68	8.4	44.55	44.80	3.6	13,411	0.03%
2022/02/25	117	45.71	66.9	45.99	44.50	50.1	13,260	0.38%	大買/
2022/02/24	40	44.54	42.1	44.42	43.95	-2.1	12,558	-0.02%
2022/02/23	25	43.97	37.4	44.17	44.10	-12.4	11,928	-0.10%
2022/02/22	29.5	42.37	12	42.92	41.95	17.5	11,487	0.15%
2022/02/21	46	46.20	53.9	45.88	43.80	-7.9	11,259	-0.07%
2022/02/18	57	42.06	44.4	42.89	44.30	12.6	10,238	0.12%
2022/02/16	2	41.18	27	40.99	41.00	-25	9,903	-0.25%
2022/02/15	1	39.50	9	39.77	39.70	-8	9,942	-0.08%
2022/02/14	24	39.71	2	39.10	38.95	22	10,035	0.22%
2022/02/11	16	40.16	4.4	39.90	39.90	11.6	10,082	0.12%
2022/02/10	5	40.10	10.3	40.23	40.45	-5.3	10,322	-0.05%
2022/02/09	0	0.00	5	39.35	39.20	-5	10,424	-0.05%
2022/02/08	21	38.52	21.4	38.87	38.95	-0.4	10,534	0.00%
2022/02/07	0	0.00	3.1	37.88	39.05	-3.1	10,725	-0.03%
2022/01/26	6	35.68	5.3	35.80	35.60	0.7	11,122	0.01%
2022/01/25	2.4	35.69	15	35.58	35.30	-12.6	11,231	-0.11%
2022/01/24	15	36.26	22	36.62	37.05	-7	11,282	-0.06%
2022/01/21	9.4	37.25	18	37.04	36.70	-8.6	11,408	-0.08%
2022/01/20	14	38.50	10	38.49	38.50	4	11,467	0.03%
2022/01/19	2.4	38.84	3	38.77	38.45	-0.6	11,563	-0.01%
2022/01/18	3	39.83	16	39.72	39.65	-13	11,669	-0.11%
2022/01/17	4.4	39.64	2	39.45	39.50	2.4	11,855	0.02%
2022/01/14	3	39.95	0	0.00	40.00	3	12,072	0.02%
2022/01/13	1.4	40.55	1	40.90	40.50	0.4	12,124	0.00%
2022/01/12	11.1	40.42	18	40.91	41.20	-6.9	12,267	-0.06%
2022/01/11	8.4	41.24	17	41.58	40.95	-8.6	12,517	-0.07%
2022/01/10	13	41.22	3	41.08	40.90	10	12,993	0.08%
2022/01/07	12.4	42.63	1	42.05	41.90	11.4	13,083	0.09%
2022/01/06	11	43.77	10	43.28	43.00	1	13,411	0.01%
2022/01/05	9.7	44.43	109	44.04	43.70	-99.3	13,643	-0.73%	大賣/
2022/01/04	1	44.40	31	44.29	44.65	-30	13,686	-0.22%
2022/01/03	5	43.96	5	44.02	44.20	0	14,030	0.00%
2021/12/30	10	44.90	0	0.00	45.20	10	14,555	0.07%
2021/12/29	7	45.31	3	45.92	45.40	4	14,770	0.03%
2021/12/28	24	46.38	10	46.05	45.90	14	15,060	0.09%
2021/12/27	2	46.28	6	46.19	46.10	-4	15,409	-0.03%
2021/12/24	4	46.81	2	46.95	46.60	2	15,659	0.01%
2021/12/23	0.3	47.00	1	47.70	46.85	-0.7	16,080	0.00%
2021/12/22	11	47.87	0	0.00	47.60	11	16,309	0.07%
2021/12/21	8	47.45	14	47.95	48.30	-6	16,421	-0.04%
2021/12/20	2	47.15	5	46.77	46.70	-3	16,321	-0.02%
2021/12/17	10	47.39	8	47.35	46.45	2	16,507	0.01%
2021/12/16	13	47.13	1	46.10	46.40	12	16,710	0.07%
2021/12/15	5	46.55	3.5	46.30	46.75	1.5	16,713	0.01%
2021/12/14	9	45.54	0.4	46.50	44.70	8.6	16,837	0.05%
2021/12/13	11.5	48.13	10	47.55	47.00	1.5	17,025	0.01%
2021/12/10	10	49.05	14	48.92	48.15	-4	17,372	-0.02%
2021/12/09	137	51.15	112	51.00	51.00	25	17,736	0.14%	大買/大賣/
2021/12/08	29	49.69	55	50.12	50.20	-26	17,981	-0.14%
2021/12/07	7	44.46	11.3	44.74	45.80	-4.3	17,768	-0.02%
2021/12/06	4	44.35	14	44.10	43.80	-10	18,102	-0.06%
2021/12/03	6	43.92	2	43.55	43.25	4	18,761	0.02%
2021/12/02	33	44.24	40	44.60	44.05	-7	19,708	-0.04%
2021/12/01	1	42.00	0	0.00	42.45	1	19,899	0.01%
2021/11/30	10	42.58	7	42.59	42.70	3	20,658	0.01%
2021/11/29	2	41.20	0	0.00	40.75	2	21,644	0.01%
2021/11/26	18.1	42.05	2	41.20	41.20	16.1	22,686	0.07%
2021/11/25	5	43.64	5	42.94	42.85	0	23,768	0.00%
2021/11/24	0	0.00	7	43.79	43.60	-7	25,368	-0.03%
2021/11/23	3	42.87	2	43.38	42.50	1	25,959	0.00%
2021/11/22	0	0.00	0.2	43.45	43.15	-0.2	27,384	0.00%
2021/11/19	0.1	42.50	2	42.50	42.40	-2	28,767	-0.01%
2021/11/18	1	42.85	1	43.40	43.00	0	30,998	0.00%
2021/11/17	6	43.28	6	43.08	43.05	0	31,371	0.00%
2021/11/16	31	44.16	30	44.48	44.20	1	32,589	0.00%
2021/11/15	6	42.69	7	42.43	42.70	-1	34,574	0.00%
2021/11/12	10	41.93	18	42.38	42.55	-8	35,327	-0.02%
2021/11/11	4	42.50	10	42.62	41.50	-6	35,478	-0.02%
2021/11/10	14	43.94	10.2	43.57	43.35	3.8	35,594	0.01%
2021/11/09	14.1	44.63	19.2	44.57	43.90	-5.1	35,942	-0.01%
2021/11/08	23	44.02	21.1	43.96	44.30	1.9	35,955	0.01%
2021/11/05	18.1	42.69	13	43.15	43.30	5.1	36,121	0.01%
2021/11/04	31.2	44.11	24	43.76	42.90	7.2	36,514	0.02%
2021/11/03	41.1	43.00	37	43.50	43.45	4.1	37,824	0.01%
2021/11/02	14	41.55	7	41.57	41.10	7	38,083	0.02%
2021/11/01	2	41.13	5	41.23	41.10	-3	38,111	-0.01%
2021/10/29	38	41.09	14	40.73	40.80	24	38,187	0.06%
2021/10/28	10	40.72	12	40.59	40.20	-2	38,417	-0.01%
2021/10/27	5.2	40.83	2	40.85	40.65	3.2	38,808	0.01%
2021/10/26	3.2	41.26	5	42.07	42.00	-1.8	39,488	0.00%
2021/10/25	6	42.34	12	42.28	42.00	-6	40,330	-0.01%
2021/10/22	18	40.95	7	41.55	41.10	11	40,941	0.03%
2021/10/21	0	0.00	9	43.84	43.30	-9	41,212	-0.02%
2021/10/20	12.1	43.90	9	43.71	43.20	3.1	41,449	0.01%
2021/10/19	21	44.73	5	44.57	44.10	16	41,844	0.04%
2021/10/18	106	45.41	121	43.73	45.65	-15	42,166	-0.04%	大買/大賣/
2021/10/15	4	43.93	10	44.00	44.30	-6	42,403	-0.01%
2021/10/14	18	44.77	25	44.27	44.20	-7	42,793	-0.02%
2021/10/13	56	45.74	131	44.29	43.50	-75	42,883	-0.17%	大賣/
2021/10/12	14	46.12	11	45.59	45.90	3	44,043	0.01%
2021/10/08	39	48.86	10	48.39	48.70	29	44,735	0.06%
2021/10/07	24	48.59	43	48.76	48.50	-19	45,111	-0.04%
2021/10/06	19	46.09	11	46.32	45.00	8	45,156	0.02%
2021/10/05	45	47.45	35	48.07	47.85	10	45,594	0.02%
2021/10/04	24	50.49	10	50.01	47.00	14	46,100	0.03%
2021/10/01	22	54.87	10	55.58	53.00	12	47,629	0.03%
2021/09/30	37.1	56.35	47	56.88	58.40	-9.9	49,158	-0.02%
2021/09/29	29	56.64	27	55.77	54.70	2	48,845	0.00%
2021/09/28	29	56.02	12	55.89	55.50	17	48,637	0.03%
2021/09/27	13	58.98	5	58.76	58.20	8	48,523	0.02%
2021/09/24	4	59.38	7	59.24	58.60	-3	48,505	-0.01%
2021/09/23	21	58.79	7	59.54	58.10	14	48,309	0.03%
2021/09/22	4	57.28	9	56.78	57.70	-5	48,010	-0.01%
2021/09/17	5	58.00	12	57.79	58.00	-7	47,987	-0.01%
2021/09/16	21	57.90	6	57.78	57.30	15	47,791	0.03%
2021/09/15	15	59.35	16	59.08	59.20	-1	47,790	0.00%
2021/09/14	93	62.79	42	61.31	59.10	51	47,320	0.11%
2021/09/13	69	62.46	87.1	62.04	61.50	-18.1	47,114	-0.04%
2021/09/10	14	60.46	13	60.56	59.80	1	46,563	0.00%
2021/09/09	50	59.34	38	59.18	59.90	12	46,502	0.03%
2021/09/08	48	58.64	59	58.60	60.30	-11	48,879	-0.02%
2021/09/07	148	58.91	101	59.01	57.60	47	50,797	0.09%	大買/大賣/
2021/09/06	31.2	59.00	27	58.27	55.80	4.2	52,497	0.01%
2021/09/03	66	62.29	51	60.87	60.70	15	54,167	0.03%
2021/09/02	93	62.54	90	62.91	63.80	3	54,218	0.01%
2021/09/01	74.5	64.57	49	63.20	61.90	25.5	55,198	0.05%
2021/08/31	58	68.02	62	67.46	67.70	-4	54,516	-0.01%
2021/08/30	50	68.40	51	67.87	67.00	-1	53,818	0.00%
2021/08/27	18	64.83	39	65.00	64.30	-21	52,661	-0.04%
2021/08/26	44	66.93	71	66.99	66.60	-27	52,777	-0.05%
2021/08/25	51	64.14	56.5	64.64	65.70	-5.5	52,918	-0.01%
2021/08/24	90.5	63.85	59	63.77	63.80	31.5	52,005	0.06%
2021/08/23	4	58.23	26.5	60.21	60.50	-22.5	50,543	-0.04%
2021/08/20	30	53.86	36.6	53.98	55.00	-6.6	51,324	-0.01%
2021/08/19	68.1	54.48	89	54.63	51.70	-20.9	51,051	-0.04%
2021/08/18	30	50.62	36	50.64	52.40	-6	50,007	-0.01%
2021/08/17	21	49.33	22	48.81	47.70	-1	50,557	0.00%
2021/08/16	30	49.21	26.2	49.31	48.50	3.8	50,984	0.01%
2021/08/13	48	50.89	48	50.55	49.50	0	51,529	0.00%
2021/08/12	17	49.50	14	49.70	50.30	3	51,812	0.01%
2021/08/11	34	49.50	29	49.08	49.10	5	52,430	0.01%
2021/08/10	38	52.19	25.9	52.21	50.40	12.1	52,970	0.02%
2021/08/09	81	53.71	61	53.63	52.10	20	52,740	0.04%
2021/08/06	8	51.58	30.6	53.41	54.10	-22.6	51,535	-0.04%
2021/08/05	2	50.20	2	50.35	49.20	0	51,190	0.00%
2021/08/04	11	51.54	14	51.24	50.90	-3	51,652	-0.01%
2021/08/03	21	52.08	14	51.68	51.20	7	53,098	0.01%
2021/08/02	26	49.74	50	50.06	51.00	-24	53,338	-0.04%
2021/07/30	123.2	53.92	124	50.56	50.00	-0.8	54,107	0.00%	大買/大賣/
2021/07/29	58	51.24	51	52.61	54.40	7	53,367	0.01%
2021/07/28	25	47.55	47.2	47.74	49.50	-22.2	52,449	-0.04%
2021/07/27	50	48.69	56.1	47.52	46.50	-6.1	51,673	-0.01%
2021/07/26	17.3	51.01	9	50.18	49.30	8.3	51,299	0.02%
2021/07/23	32.4	51.79	47.2	51.99	53.50	-14.8	50,976	-0.03%
2021/07/22	25	50.46	31.9	50.47	49.85	-6.9	50,458	-0.01%
2021/07/21	70	54.07	48	54.54	51.70	22	49,923	0.04%
2021/07/20	29	54.49	29	54.46	56.40	0	49,293	0.00%
2021/07/19	35.2	55.89	68	55.46	55.10	-32.8	48,920	-0.07%
2021/07/16	155.1	57.37	128.1	57.47	55.00	27	48,672	0.06%	大買/大賣/
2021/07/15	58.5	54.84	44.7	54.45	55.90	13.8	47,599	0.03%
2021/07/14	67	52.42	88	52.19	50.90	-21	47,513	-0.04%
2021/07/13	50.1	57.31	32.1	58.03	54.40	18	46,883	0.04%
2021/07/12	127	63.11	72	63.41	60.40	55	47,094	0.12%	大買/
2021/07/09	63	66.69	52.1	66.46	62.70	10.9	46,827	0.02%
2021/07/08	137.5	71.81	99.2	71.16	68.30	38.3	47,679	0.08%	大買/
2021/07/07	79.4	72.15	83.6	73.15	71.10	-4.2	46,134	-0.01%
2021/07/06	0	0.00	10	68.19	69.30	-10	44,771	-0.02%
2021/07/05	4.1	61.91	5.4	62.55	63.00	-1.3	45,005	0.00%
2021/07/02	6	69.38	23	69.35	67.50	-17	45,037	-0.04%
2021/07/01	4	67.40	16	68.69	69.00	-12	45,081	-0.03%
2021/06/30	1	59.00	1	62.80	63.90	0	45,006	0.00%
2021/06/29	28	59.76	20	60.40	59.00	8	44,970	0.02%
2021/06/28	14	64.41	6	62.00	62.20	8	44,934	0.02%
2021/06/25	8	59.78	30	60.01	59.40	-22	44,861	-0.05%
2021/06/24	60.3	59.67	48	57.66	60.90	12.3	44,838	0.03%
2021/06/23	2	62.10	2	62.10	62.10	0	44,587	0.00%
2021/06/22	73.3	68.30	90.8	67.90	68.90	-17.5	44,606	-0.04%
2021/06/21	43.1	62.62	2	63.80	63.80	41.1	44,233	0.09%
2021/06/18	47.2	53.31	6	55.72	58.00	41.2	45,082	0.09%
2021/06/17	239	51.24	238.1	51.22	52.80	0.9	45,290	0.00%	大買/大賣/
2021/06/16	177.6	46.82	286	47.10	48.05	-108.4	42,907	-0.25%	大買/大賣/鉅額交易
2021/06/15	172	41.89	124.5	42.94	43.70	47.5	40,585	0.12%	大買/大賣/
2021/06/11	100.5	38.60	191.1	38.98	39.75	-90.6	37,979	-0.24%	大賣/
2021/06/10	88.1	36.09	65	35.49	36.15	23.1	36,106	0.06%
2021/06/09	208	37.61	190.1	38.03	36.60	17.9	35,605	0.05%	大買/大賣/
2021/06/08	16	35.40	27	36.29	36.90	-11	33,536	-0.03%
2021/06/07	26.1	33.66	42	33.83	33.55	-15.9	33,183	-0.05%
2021/06/04	100.5	37.47	27.4	36.83	35.45	73.2	32,705	0.22%
2021/06/03	36	38.85	53.1	38.57	38.30	-17.1	32,180	-0.05%
2021/06/02	186	38.14	189.8	38.91	37.70	-3.8	31,370	-0.01%	大買/大賣/
2021/06/01	43	35.93	42	36.19	36.60	1	29,844	0.00%
2021/05/31	62	37.00	68.7	36.92	35.20	-6.7	29,322	-0.02%
2021/05/28	111	36.41	90.2	36.44	36.25	20.9	28,468	0.07%	大買/
2021/05/27	142	35.93	115	36.08	35.55	27	27,260	0.10%	大買/大賣/
2021/05/26	56.3	34.21	106	35.06	34.70	-49.7	26,202	-0.19%	大賣/
2021/05/25	166	33.19	68	33.29	33.00	98	25,070	0.39%	大買/
2021/05/24	32	31.30	69.3	32.81	33.25	-37.3	23,739	-0.16%
2021/05/21	48	29.06	38	29.35	30.25	10	23,232	0.04%
2021/05/20	73.3	28.29	56	28.60	27.50	17.3	22,566	0.08%
2021/05/19	226	28.16	225	28.06	27.90	1	22,070	0.00%	大買/大賣/
2021/05/18	45	26.39	76	26.73	26.95	-31	21,209	-0.15%
2021/05/17	31	25.36	27	25.27	25.20	4	20,287	0.02%
2021/05/14	69	29.69	47	29.61	27.95	22	19,953	0.11%
2021/05/13	23.1	31.78	17.8	31.19	31.05	5.3	19,467	0.03%
2021/05/12	34.2	35.91	19	36.83	34.45	15.2	19,082	0.08%
2021/05/11	70.2	37.64	58	38.09	38.25	12.2	18,559	0.07%
2021/05/10	10.2	34.12	76	34.73	35.55	-65.8	16,953	-0.39%
2021/05/07	74.1	31.03	44	31.62	32.35	30.1	16,299	0.18%
2021/05/06	2	29.10	0	0.00	29.45	2	15,030	0.01%
2021/05/04	3	26.77	0	0.00	26.10	3	14,922	0.02%
2021/05/03	10	30.35	12.4	30.08	29.00	-2.4	14,944	-0.02%
2021/04/29	3	28.00	0	0.00	29.00	3	14,880	0.02%
2021/04/28	10	28.67	20	29.01	28.30	-10	14,931	-0.07%
2021/04/27	4	28.45	13.1	28.63	28.85	-9.1	14,965	-0.06%
2021/04/26	1	28.30	5	26.65	28.85	-4	14,986	-0.03%
2021/04/23	11	27.64	16	27.07	27.00	-5	14,973	-0.03%
2021/04/22	24	34.64	24	30.00	30.00	0	15,665	0.00%
2021/04/21	21	32.83	2	32.95	33.30	19	15,530	0.12%
2021/04/20	44.2	29.83	21	29.15	30.30	23.2	15,294	0.15%
2021/04/19	11	26.75	15	27.55	27.55	-4	14,488	-0.03%
2021/04/16	42	23.64	40	24.32	25.05	2	14,367	0.01%
2021/04/15	20	22.77	12	23.07	22.80	8	13,506	0.06%
2021/04/14	88.4	22.54	59	22.65	23.00	29.4	13,125	0.22%
2021/04/13	36	20.81	49	21.30	21.65	-13	11,426	-0.11%
2021/04/12	122	20.27	129	19.42	19.70	-7	10,992	-0.06%	大買/大賣/
2021/04/09	8	19.19	3.6	19.08	18.80	4.4	10,562	0.04%
2021/04/08	19	19.53	18	19.68	19.65	1	10,215	0.01%
2021/04/07	21	18.48	20	18.57	19.35	1	10,214	0.01%
2021/04/06	19	17.82	18	18.08	18.10	1	10,228	0.01%
2021/04/01	15	17.99	39	17.89	18.00	-24	10,401	-0.23%
2021/03/31	10	18.09	10	18.06	18.00	0	10,538	0.00%
2021/03/30	16	17.91	10	17.97	17.65	6	10,717	0.06%
2021/03/29	15	18.67	40	18.61	18.20	-25	11,215	-0.22%
2021/03/26	19	17.13	20	17.29	17.75	-1	11,431	-0.01%
2021/03/25	10	16.97	41	16.88	16.45	-31	11,419	-0.27%
2021/03/24	25	16.94	27	16.93	17.15	-2	11,581	-0.02%
2021/03/23	140	19.06	87	18.08	17.55	53	11,514	0.46%	大買/
2021/03/22	52	18.28	66.1	18.69	18.75	-14.1	10,458	-0.13%
2021/03/19	87	16.42	68.4	16.77	17.05	18.6	9,986	0.19%
2021/03/18	3	14.65	53	15.02	15.50	-50	9,503	-0.53%
2021/03/17	0	0.00	2	13.58	14.10	-2	9,043	-0.02%
2021/03/16	61	13.38	123	13.67	13.85	-62	8,790	-0.71%	大賣/
2021/03/15	4	12.48	54	12.26	12.75	-50	8,337	-0.60%
2021/03/12	5.3	11.75	5	11.85	11.60	0.3	8,069	0.00%
2021/03/11	20	11.76	3	11.75	11.75	17	8,026	0.21%
2021/03/10	6	11.77	6	11.87	11.70	0	7,905	0.00%
2021/03/09	10	11.75	20	11.84	11.80	-10	7,881	-0.13%
2021/03/08	4	11.88	24	11.75	11.65	-20	7,835	-0.26%
2021/03/05	2	11.45	0	0.00	11.45	2	7,790	0.03%
2021/03/04	22	11.38	22	11.53	11.75	0	7,710	0.00%
2021/03/02	22	11.58	0	0.00	11.30	22	7,715	0.29%
2021/02/26	11	11.47	39	11.59	11.70	-28	7,669	-0.37%
2021/02/25	2	11.78	2	11.68	11.65	0	7,613	0.00%
2021/02/24	10	11.65	0	0.00	11.65	10	7,539	0.13%
2021/02/23	35	11.98	24	12.14	11.90	11	7,470	0.15%
2021/02/22	20	12.00	13	11.93	12.10	7	7,259	0.10%
2021/02/19	28	11.87	21	11.62	11.50	7	7,117	0.10%
2021/02/18	0	0.00	11	11.03	11.35	-11	6,852	-0.16%
2021/02/17	10	10.00	10	10.20	10.35	0	6,787	0.00%
2021/02/04	24	10.01	23	10.04	9.94	1	6,759	0.01%
2021/02/03	27	10.15	10	10.50	9.98	17	6,780	0.25%
2021/02/02	10	10.00	11	10.12	10.35	-1	7,029	-0.01%
2021/02/01	5	9.80	12	9.88	9.91	-7	6,936	-0.10%
2021/01/28	2	10.35	12	10.33	10.25	-10	7,253	-0.14%
2021/01/27	10	10.01	3	10.01	9.96	7	7,213	0.10%
2021/01/26	15	10.34	5	10.20	10.15	10	7,288	0.14%
2021/01/25	23	10.68	22	10.64	10.75	1	7,238	0.01%
2021/01/22	11	10.00	13	10.17	10.25	-2	7,138	-0.03%
2021/01/21	4	9.89	5	9.75	9.72	-1	7,113	-0.01%
2021/01/20	1	9.88	0	0.00	9.56	1	7,016	0.01%
2021/01/19	0	0.00	11	10.45	10.45	-11	6,930	-0.16%
2021/01/18	17	11.11	2	11.05	11.00	15	6,890	0.22%
2021/01/15	86	12.20	4.9	11.77	11.20	81.1	6,737	1.20%
2021/01/14	51	11.85	10	12.03	12.35	41	5,819	0.70%
2021/01/13	11	11.85	11	12.03	11.25	0	5,699	0.00%
2021/01/12	0	0.00	1	11.95	12.05	-1	5,508	-0.02%
2021/01/11	11	12.69	1	12.75	12.85	10	5,484	0.18%
2021/01/08	8	12.35	0	0.00	12.40	8	5,448	0.15%
2021/01/07	0	0.00	1	11.40	11.40	-1	5,419	-0.02%
2021/01/05	1	13.00	0	0.00	13.00	1	5,299	0.02%
2021/01/04	0	0.00	5	13.05	13.10	-5	5,336	-0.09%
2020/12/31	1	12.55	5	12.80	13.00	-4	5,289	-0.08%
2020/12/30	0	0.00	1	12.40	12.70	-1	5,236	-0.02%
2020/12/29	14	14.79	6	13.58	13.20	8	5,090	0.16%
2020/12/28	18	14.11	14.4	14.44	14.50	3.6	4,900	0.07%
2020/12/25	13.2	12.82	15	13.00	13.20	-1.8	4,643	-0.04%
2020/12/24	22.3	12.29	9	12.19	12.40	13.3	4,435	0.30%
2020/12/23	6.2	10.45	21	11.46	11.95	-14.8	4,179	-0.35%
2020/12/22	15	10.94	7	10.94	10.90	8	3,646	0.22%
2020/12/21	2	9.98	22	9.98	9.98	-20	3,314	-0.60%
2020/12/18	10	8.78	2	9.08	9.08	8	3,239	0.25%
2020/12/17	0	0.00	5	8.26	8.26	-5	3,017	-0.17%
2020/12/16	5	8.45	0	0.00	8.48	5	2,959	0.17%
2020/12/15	0.3	8.03	0	0.00	8.03	0.3	2,864	0.01%
2020/12/14	0	0.00	25	7.51	7.94	-25	2,668	-0.94%
2020/12/11	0	0.00	5	7.35	7.33	-5	2,575	-0.19%
2020/12/08	8	7.78	0	0.00	7.79	8	2,572	0.31%
2020/12/01	15	7.53	0	0.00	7.53	15	2,731	0.55%
2020/11/30	10	7.60	13	7.70	7.63	-3	2,732	-0.11%
2020/11/27	12	7.41	0	0.00	7.50	12	2,719	0.44%
2020/11/26	1	7.44	0	0.00	7.57	1	2,822	0.04%
2020/11/24	0	0.00	15	7.28	7.18	-15	2,799	-0.54%
2020/11/12	15	7.08	0	0.00	7.08	15	2,794	0.54%
2020/11/11	0	0.00	10	7.20	7.18	-10	2,779	-0.36%
2020/11/10	15	7.52	5	7.48	7.20	10	2,747	0.36%
2020/11/09	0	0.00	2	7.29	7.29	-2	2,431	-0.08%
2020/11/06	0	0.00	1	7.24	7.18	-1	2,383	-0.04%
2020/11/05	31	7.27	30	7.19	7.19	1	2,383	0.04%
2020/10/27	0	0.00	7	7.26	7.19	-7	1,782	-0.39%
2020/10/26	9	7.30	0.2	7.00	7.39	8.8	1,757	0.50%
2020/10/19	0	0.00	13	6.72	6.78	-13	1,675	-0.78%
2020/09/23	0	0.00	1	6.71	6.77	-1	1,819	-0.05%
2020/09/22	1	6.92	0	0.00	6.92	1	1,827	0.05%
2020/09/18	0	0.00	1	7.12	7.11	-1	1,817	-0.06%
2020/09/17	0	0.00	4	7.24	7.12	-4	1,822	-0.22%
2020/09/15	4	7.06	0	0.00	7.14	4	1,822	0.22%
2020/09/14	5	7.15	0	0.00	7.05	5	1,842	0.27%
2020/09/08	6	8.01	4	8.05	7.85	2	1,773	0.11%
2020/09/07	4	7.39	0	0.00	7.63	4	1,641	0.24%
2020/09/04	0	0.00	1	6.95	6.94	-1	1,562	-0.06%
2020/09/03	0	0.00	6	7.08	7.08	-6	1,587	-0.38%
2020/09/02	5	7.13	10	7.11	7.11	-5	1,693	-0.30%
2020/09/01	15	7.32	16	7.28	7.30	-1	1,740	-0.06%
2020/08/31	0	0.00	2	6.98	6.98	-2	1,627	-0.12%
2020/08/27	0	6.30	0	0.00	6.34	0	1,575	0.00%
2020/08/25	1	6.29	0	0.00	6.38	1	1,533	0.07%
2020/08/14	5	6.40	0	0.00	6.40	5	1,486	0.34%
2020/08/11	10	6.42	0	0.00	6.32	10	1,502	0.67%
2020/07/20	0	0.00	4	6.17	6.43	-4	1,496	-0.27%
2020/07/10	0	0.00	2	6.49	6.47	-2	1,534	-0.13%
2020/07/08	2	6.93	1.5	6.83	6.76	0.5	1,498	0.03%
2020/07/07	0	0.00	3	6.89	6.91	-3	1,477	-0.20%
2020/07/06	5	7.02	0	0.00	7.09	5	1,472	0.34%
2020/07/03	6	6.98	0	0.00	6.90	6	1,429	0.42%
2020/07/02	0	0.00	5	6.50	6.60	-5	1,250	-0.40%
2020/06/23	1	6.62	8	6.43	6.61	-7	1,181	-0.59%
2020/06/22	1	6.58	2	6.57	6.55	-1	1,161	-0.09%
2020/06/17	0.5	6.50	0	0.00	6.53	0.5	1,107	0.05%
2020/06/16	0	0.00	6	6.32	6.31	-6	1,060	-0.57%
2020/06/09	13	6.53	0	0.00	6.55	13	984	1.32%
2020/06/08	11	6.26	1	6.14	6.34	10	853	1.17%
2020/06/05	0	0.00	28	5.62	5.77	-28	761	-3.68%
2020/06/04	0	0.00	0.4	5.20	5.25	-0.4	717	-0.06%
2020/06/01	20	5.15	2	5.13	5.16	18	702	2.56%
2020/05/26	2	5.07	0	0.00	5.03	2	669	0.30%
2020/05/18	3	5.00	0	0.00	4.95	3	615	0.49%
2020/05/15	1	5.21	0	0.00	5.20	1	579	0.17%
2020/05/05	0	0.00	1	5.75	5.78	-1	547	-0.18%
2020/05/04	0	0.00	2	5.72	5.80	-2	542	-0.37%
2020/04/29	2	5.69	0	0.00	5.70	2	541	0.37%
2020/04/15	0	0.00	1	5.54	5.51	-1	452	-0.22%
2020/04/14	0	0.00	1	5.05	5.04	-1	416	-0.24%
2020/03/31	2	4.60	0	0.00	4.57	2	381	0.52%
2020/03/24	0	0.00	1	4.31	4.36	-1	378	-0.26%
2020/03/23	1	4.23	1	4.29	4.20	0	369	0.00%
2020/03/20	0	0.00	3	4.70	4.66	-3	360	-0.83%
2020/03/18	1	5.06	0	0.00	5.14	1	339	0.29%
2020/03/17	11	5.09	0	0.00	5.32	11	329	3.34%
2020/03/16	1	5.84	0	0.00	5.65	1	301	0.33%
2020/03/13	1	5.92	0	0.00	5.99	1	292	0.34%
2020/03/10	1	6.45	0	0.00	6.59	1	269	0.37%
2020/03/09	2	6.56	0	0.00	6.60	2	261	0.76%
2020/02/06	0	0.00	2	7.07	7.07	-2	227	-0.88%
2019/12/11	0	0.00	5.5	8.28	8.31	-5.5	145	-3.80%
2019/07/19	0	0.00	1	9.28	9.30	-1	301	-0.33%
2019/07/18	0	0.00	5	9.24	9.13	-5	291	-1.72%
2019/07/17	6	9.03	0	0.00	8.95	6	270	2.22%
2019/06/21	0	0.00	0.7	8.57	8.62	-0.7	299	-0.23%
2019/05/16	0	0.00	6.6	9.02	8.99	-6.6	364	-1.81%
2019/04/10	0	0.00	0.2	9.70	9.75	-0.2	430	-0.04%
2019/03/28	0	0.00	0.1	10.00	10.05	-0.1	468	-0.01%
2019/03/27	0	0.00	4	10.25	10.25	-4	468	-0.85%
2019/03/15	0	0.00	0.2	10.80	10.90	-0.2	497	-0.05%
2019/03/14	4	10.80	0	0.00	10.70	4	500	0.80%
2019/02/13	1	7.13	0	0.00	7.15	1	550	0.18%
2019/02/11	0	0.00	1	7.17	7.16	-1	542	-0.18%
2019/01/30	0.4	7.16	0	0.00	7.25	0.4	537	0.07%
2019/01/28	0	0.00	2	7.35	7.35	-2	532	-0.38%
2019/01/10	0	0.00	0	7.40	7.41	0	706	0.00%
2018/12/19	0	0.00	1	7.75	7.58	-1	761	-0.13%
2018/12/04	0	0.00	1	7.57	7.62	-1	678	-0.15%
2018/12/03	1	7.62	0	0.00	7.62	1	678	0.15%
2018/11/21	1	7.20	0	0.00	7.26	1	631	0.16%
2018/11/05	0	0.00	0.2	7.34	7.34	-0.2	743	-0.02%
2018/10/31	1	7.25	0	0.00	7.30	1	853	0.12%
2018/10/30	1	7.25	0.2	7.22	7.23	0.8	864	0.09%
2018/10/25	2.1	7.50	0	0.00	7.50	2.1	860	0.24%
2018/10/19	2.3	8.28	2	8.30	8.24	0.3	814	0.04%
2018/10/18	3	8.07	0	0.00	8.42	3	760	0.39%
2018/10/17	2	7.85	0	0.00	7.90	2	714	0.28%
2018/10/16	10	8.18	0	0.00	7.93	10	726	1.38%
2018/09/10	0	0.00	4	7.83	7.92	-4	867	-0.46%
2018/08/24	0	0.00	30	8.07	8.09	-30	915	-3.28%
2018/08/23	34	8.29	1	8.31	8.21	33	917	3.60%
2018/08/22	0	0.00	1	8.08	8.06	-1	885	-0.11%
2018/08/07	6	8.14	6	8.05	8.00	0	820	0.00%
2018/06/27	0	0.00	1	7.41	7.40	-1	869	-0.12%
2018/06/22	1	7.70	1	7.64	7.48	0	918	0.00%
2018/06/11	0	0.00	10	7.58	7.60	-10	1,277	-0.78%
2018/06/08	10	7.60	0	0.00	7.64	10	1,272	0.79%
2018/06/07	0	0.00	15	7.68	7.70	-15	1,264	-1.19%
2018/06/06	15	7.73	0	0.00	7.65	15	1,257	1.19%
2018/04/19	0	0.00	1	7.45	7.45	-1	1,013	-0.10%
2018/04/18	0	0.00	5	7.40	7.44	-5	1,011	-0.49%
2018/03/26	3	7.14	3	7.35	7.40	0	987	0.00%
2018/03/23	1	7.11	12	7.13	7.17	-11	677	-1.62%
2018/03/22	10	7.89	0	0.00	7.89	10	515	1.94%
2018/03/21	0	0.00	1	8.90	8.76	-1	448	-0.22%
2018/03/01	0	0.00	2	8.96	8.93	-2	559	-0.36%
2018/02/08	2	8.66	0	0.00	8.69	2	551	0.36%
2018/02/06	2	8.60	0	0.00	8.56	2	548	0.36%
2018/02/05	0	0.00	3	9.13	9.19	-3	528	-0.57%
2018/02/01	0	0.00	7	9.23	9.22	-7	531	-1.32%
2018/01/30	2	9.30	0	0.00	9.27	2	537	0.37%
2018/01/25	5	9.27	0	0.00	9.28	5	538	0.93%
2018/01/24	3	9.18	0	0.00	9.20	3	531	0.56%
2018/01/17	0	0.00	6	9.23	9.36	-6	520	-1.15%
2018/01/16	0	0.00	4	9.25	9.25	-4	528	-0.76%
2018/01/11	0	0.00	6	9.29	9.34	-6	525	-1.14%
2018/01/09	2	9.38	2	9.37	9.40	0	516	0.00%
2018/01/08	7	9.50	0	0.00	9.53	7	510	1.37%
2018/01/04	10	9.30	0	0.00	9.30	10	485	2.06%