四維航 (5608)-元大-沙鹿券商分點個股進出

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

四維航

(5608)

可現股當沖

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

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4	20.30	2	19.98	20.10	2	2,282	0.09%
2024/04/29	3	19.72	5	19.93	19.55	-2	2,135	-0.10%
2024/04/26	12	19.43	13	19.33	19.35	-1	2,060	-0.05%
2024/04/25	1	18.80	0	0.00	18.60	1	1,981	0.05%
2024/04/24	1	18.75	3	18.75	18.85	-2	1,990	-0.10%
2024/04/23	0	0.00	6	18.70	18.75	-6	2,006	-0.30%
2024/04/22	2	19.00	2	18.78	18.55	0	2,014	0.00%
2024/04/19	23	18.93	37.1	18.92	18.55	-14	1,982	-0.71%
2024/04/18	11	18.43	0	0.00	18.40	11	1,890	0.58%
2024/04/17	1	18.45	5	18.48	18.45	-4	1,895	-0.21%
2024/04/16	11.1	18.51	2.9	18.50	18.40	8.2	1,925	0.42%
2024/04/15	1	19.30	7	19.42	19.30	-6	1,958	-0.31%
2024/04/12	16	19.09	24.2	19.18	19.45	-8.2	1,975	-0.41%
2024/04/11	0	0.00	2.3	18.63	18.65	-2.3	1,996	-0.12%
2024/04/10	3	18.60	0	0.00	18.55	3	2,156	0.14%
2024/04/09	2.5	18.69	5.1	18.71	18.65	-2.5	2,212	-0.11%
2024/04/08	4	18.28	7	18.41	18.45	-3	2,280	-0.13%
2024/04/03	8	18.39	1.3	18.41	18.35	6.7	2,287	0.29%
2024/04/02	2	18.48	3	18.50	18.45	-1	2,310	-0.04%
2024/04/01	0	0.00	5.1	18.63	18.60	-5.1	2,362	-0.22%
2024/03/29	2	18.43	0.3	18.47	18.45	1.7	2,439	0.07%
2024/03/28	2	18.48	6	18.59	18.40	-4	2,567	-0.16%
2024/03/27	11	18.42	2	18.63	18.45	9	2,659	0.34%
2024/03/26	5	18.78	4	18.68	18.55	1	2,817	0.04%
2024/03/25	2.3	19.03	3	19.02	19.05	-0.7	2,837	-0.02%
2024/03/22	2	18.93	3	19.02	19.05	-1	2,906	-0.03%
2024/03/21	3	19.07	5	19.10	19.05	-2	3,085	-0.06%
2024/03/20	6.1	19.12	0	0.00	19.05	6.1	3,121	0.20%
2024/03/19	1	19.55	15.1	19.58	19.45	-14.1	3,173	-0.44%
2024/03/18	8.1	19.10	14	19.13	19.20	-5.9	3,222	-0.18%
2024/03/15	2.2	18.91	2	18.80	19.65	0.2	3,269	0.01%
2024/03/14	1	19.40	0	0.00	19.35	1	3,293	0.03%
2024/03/13	3.1	19.61	0	0.00	19.40	3.1	3,451	0.09%
2024/03/12	1	19.85	2	19.85	19.85	-1	3,653	-0.03%
2024/03/11	3	19.92	6	19.82	19.85	-3	3,991	-0.08%
2024/03/08	4.1	19.49	7	19.45	19.45	-2.9	5,408	-0.05%
2024/03/07	3.1	19.62	1	19.55	19.50	2.1	5,923	0.04%
2024/03/06	1	19.90	2	19.85	19.80	-1	6,307	-0.02%
2024/03/05	3	19.97	4.2	19.98	20.10	-1.2	6,441	-0.02%
2024/03/04	1	19.80	8	19.82	19.80	-7	7,003	-0.10%
2024/03/01	5	19.92	4	19.94	20.00	1	7,171	0.01%
2024/02/29	5	20.00	0.4	19.99	20.10	4.6	7,190	0.06%
2024/02/27	1.2	19.46	0	0.00	19.30	1.2	7,128	0.02%
2024/02/26	0	0.00	2.4	19.86	19.80	-2.4	7,127	-0.03%
2024/02/23	10.5	19.69	7	19.67	19.65	3.5	7,108	0.05%
2024/02/22	7	19.91	10	19.99	20.10	-3	7,088	-0.04%
2024/02/21	17	20.30	16.2	20.06	20.05	0.8	7,042	0.01%
2024/02/20	6	19.80	13.2	19.79	19.70	-7.2	6,968	-0.10%
2024/02/19	6	19.45	12.1	19.26	19.40	-6.1	6,946	-0.09%
2024/02/16	7	19.26	4.1	19.30	19.20	2.9	6,943	0.04%
2024/02/15	0	0.00	3	19.03	19.05	-3	6,941	-0.04%
2024/02/05	5	18.81	2	18.90	18.85	3	6,951	0.04%
2024/02/02	21.1	19.09	1	19.05	19.05	20.1	6,947	0.29%
2024/02/01	1	19.50	0.2	19.65	19.55	0.8	6,923	0.01%
2024/01/31	4	19.29	2	19.38	19.40	2	6,913	0.03%
2024/01/30	5	19.34	3	19.38	19.35	2	6,918	0.03%
2024/01/29	0	0.00	10	19.38	19.65	-10	6,912	-0.14%
2024/01/26	1	19.40	3	19.40	19.35	-2	6,923	-0.03%
2024/01/25	2	19.55	3	19.48	19.40	-1	6,925	-0.01%
2024/01/24	1	19.80	0	20.00	19.70	1	6,922	0.01%
2024/01/23	14	19.90	0.1	19.65	19.60	13.9	6,912	0.20%
2024/01/22	1	19.20	4	19.43	19.45	-3	6,907	-0.04%
2024/01/19	3	19.35	1	19.30	19.25	2	6,894	0.03%
2024/01/18	0	0.00	2	19.38	19.35	-2	6,893	-0.03%
2024/01/17	2.2	19.15	0	0.00	19.10	2.2	6,882	0.03%
2024/01/16	2.1	19.63	1	19.70	19.50	1.1	6,859	0.02%
2024/01/15	4	20.14	0	0.00	20.00	4	6,851	0.06%
2024/01/12	0	0.00	1	20.10	20.00	-1	6,861	-0.01%
2024/01/11	9	19.82	1	19.85	19.90	8	6,897	0.12%
2024/01/10	1.2	19.89	20	19.73	19.80	-18.9	6,925	-0.27%
2024/01/09	2.6	20.59	17	20.73	20.30	-14.4	6,893	-0.21%
2024/01/08	6	21.63	2	21.28	21.30	4	6,839	0.06%
2024/01/05	16	21.78	3	21.62	21.70	13	6,793	0.19%
2024/01/04	8	21.54	10.2	21.67	21.55	-2.2	6,685	-0.03%
2024/01/03	2	20.88	28	20.96	20.95	-26	6,539	-0.40%
2024/01/02	2.4	21.15	6	21.08	20.75	-3.6	6,532	-0.06%
2023/12/29	0	20.65	6	20.63	20.55	-6	6,453	-0.09%
2023/12/28	6.1	20.63	0	0.00	20.55	6.1	6,461	0.09%
2023/12/27	14	21.12	11	20.97	20.90	3	6,449	0.05%
2023/12/26	6	20.98	4	21.00	20.95	2	6,427	0.03%
2023/12/25	3.4	21.39	8	21.04	20.40	-4.7	6,355	-0.07%
2023/12/22	30.1	22.01	17	21.88	21.90	13.1	6,274	0.21%
2023/12/21	17	21.95	12.3	22.09	22.10	4.7	6,181	0.08%
2023/12/20	2.1	21.34	4	21.45	21.45	-1.9	6,018	-0.03%
2023/12/19	27	21.71	2.1	21.58	21.40	25	5,989	0.42%
2023/12/18	15	21.63	12	21.55	21.70	3	5,966	0.05%
2023/12/15	37.1	21.33	2	21.35	21.25	35.1	5,984	0.59%
2023/12/14	2.2	21.09	39	21.21	21.10	-36.8	6,033	-0.61%
2023/12/13	35	21.83	17	21.67	21.65	18	6,061	0.30%
2023/12/12	24	21.88	5	22.02	21.65	19	6,318	0.30%
2023/12/11	13	22.17	9	21.99	22.00	4	6,362	0.06%
2023/12/08	15.1	22.31	5	22.18	22.15	10.1	6,290	0.16%
2023/12/07	12.2	22.83	32	22.70	22.50	-19.8	6,127	-0.32%
2023/12/06	14.1	23.59	37.1	23.01	23.55	-23	5,917	-0.39%
2023/12/05	83.1	24.32	62.1	24.17	24.00	21	5,593	0.37%
2023/12/04	34	22.76	25.3	22.96	23.35	8.7	4,171	0.21%
2023/12/01	22	20.79	82.2	20.64	21.25	-60.2	3,637	-1.66%
2023/11/30	29	20.49	24	20.10	19.95	5	3,249	0.15%
2023/11/29	18.1	19.84	15	19.73	19.80	3.1	3,115	0.10%
2023/11/28	1	19.60	28.3	19.66	20.20	-27.3	2,523	-1.08%
2023/11/27	2	18.40	0	18.65	18.40	2	2,339	0.09%
2023/11/24	10	17.95	10	18.20	18.05	0	2,319	0.00%
2023/11/22	7	17.90	4	18.00	17.85	3	2,358	0.13%
2023/11/21	0	18.00	2.3	18.02	17.95	-2.3	2,395	-0.10%
2023/11/20	10.1	17.84	1	17.90	17.85	9.1	2,450	0.37%
2023/11/17	6	18.02	9	18.10	18.00	-3	2,569	-0.12%
2023/11/16	14	17.75	2	17.88	17.85	12	2,711	0.44%
2023/11/15	11	17.60	1	17.60	17.65	10	3,188	0.31%
2023/11/14	8.1	17.44	12	17.51	17.45	-4	3,318	-0.12%
2023/11/13	12	17.42	0	0.00	17.30	12	3,343	0.36%
2023/11/10	2	17.68	0	0.00	17.60	2	3,337	0.06%
2023/11/09	2	17.78	4	17.70	17.75	-2	3,359	-0.06%
2023/11/08	1	17.90	0	17.95	17.85	1	3,395	0.03%
2023/11/07	2	18.00	0	0.00	17.90	2	3,521	0.06%
2023/11/06	3	18.13	0	0.00	18.20	3	3,529	0.08%
2023/11/03	2	18.20	1	18.30	18.15	1	3,537	0.03%
2023/11/02	1	18.05	6	18.04	18.10	-5	3,540	-0.14%
2023/11/01	4	17.80	1	17.80	17.80	3	3,551	0.08%
2023/10/31	3.1	17.80	2	18.15	17.70	1.1	3,556	0.03%
2023/10/30	1	18.00	10	18.02	18.15	-9	3,575	-0.25%
2023/10/27	0.1	18.15	2	18.20	18.10	-2	3,587	-0.05%
2023/10/26	2	18.08	0	0.00	18.05	2	3,629	0.06%
2023/10/25	9	18.25	1	18.25	18.25	8	3,725	0.21%
2023/10/24	1	18.20	6	18.20	18.25	-5	3,782	-0.13%
2023/10/23	6	18.24	0	0.00	18.25	6	3,799	0.16%
2023/10/20	2	18.40	1	18.60	18.60	1	3,806	0.03%
2023/10/19	0	0.00	24	19.06	18.80	-24	3,831	-0.63%
2023/10/18	2.4	18.54	2	18.73	18.55	0.4	3,807	0.01%
2023/10/17	21	18.65	12	18.60	18.55	9	3,792	0.24%
2023/10/16	7.4	18.70	1	18.65	18.70	6.4	3,798	0.17%
2023/10/12	3	19.13	0	0.00	19.15	3	3,876	0.08%
2023/10/11	8	19.26	0	0.00	19.10	8	3,896	0.21%
2023/10/06	2	19.65	9	19.67	19.60	-7	3,913	-0.18%
2023/10/05	3	19.27	2	19.25	19.20	1	3,906	0.03%
2023/10/04	9	19.06	7	19.04	19.15	2	3,898	0.05%
2023/10/03	4	19.13	2	19.08	18.85	2	3,888	0.05%
2023/10/02	12.1	19.30	0	0.00	19.15	12.1	3,882	0.31%
2023/09/28	2.1	19.70	1	19.70	19.70	1.1	3,856	0.03%
2023/09/27	1	19.85	7	19.91	19.65	-6	3,860	-0.16%
2023/09/26	2	19.73	3	19.72	19.55	-1	3,842	-0.03%
2023/09/25	2	19.78	1.1	19.86	19.85	1	3,897	0.02%
2023/09/22	14	19.91	12	19.88	19.90	2	3,917	0.05%
2023/09/21	27.2	20.20	22	20.00	20.00	5.2	3,909	0.13%
2023/09/20	19	20.81	13	21.11	20.45	6	3,869	0.16%
2023/09/19	6	20.75	3	20.55	20.65	3	3,679	0.08%
2023/09/18	18.3	20.66	6	20.78	20.55	12.3	3,597	0.34%
2023/09/15	53	20.75	31.2	20.84	20.55	21.8	3,512	0.62%
2023/09/14	22	19.70	16	19.82	19.75	6	3,182	0.19%
2023/09/13	3	18.80	3	18.93	18.95	0	3,091	0.00%
2023/09/12	1	18.80	2	18.90	18.90	-1	3,116	-0.03%
2023/09/11	2	18.98	1	18.85	18.80	1	3,136	0.03%
2023/09/08	3	19.15	4	19.23	19.05	-1	3,176	-0.03%
2023/09/07	2.1	18.91	1	19.10	18.90	1.1	3,159	0.03%
2023/09/06	5	19.32	1	19.40	19.20	4	3,152	0.13%
2023/09/05	5	19.36	11	19.40	19.45	-6	3,160	-0.19%
2023/09/04	7	19.48	4	19.36	19.35	3	3,185	0.09%
2023/09/01	1.1	19.10	0	0.00	19.05	1.1	3,170	0.03%
2023/08/31	1	19.20	0	0.00	19.15	1	3,179	0.03%
2023/08/30	5.1	19.55	0	19.50	19.25	5.1	3,199	0.16%
2023/08/29	1	19.45	3	19.57	19.65	-2	3,199	-0.06%
2023/08/28	5	19.30	2	19.58	19.15	3	3,217	0.09%
2023/08/25	2	19.60	0	0.00	19.65	2	3,188	0.06%
2023/08/24	1.1	19.72	13	19.86	19.70	-11.9	3,164	-0.38%
2023/08/23	6	20.36	6	20.39	20.25	0	3,126	0.00%
2023/08/22	10	20.01	12.5	20.13	20.45	-2.5	3,054	-0.08%
2023/08/21	23	20.32	18.1	20.37	20.10	4.9	2,924	0.17%
2023/08/18	3	19.83	2.2	20.15	20.40	0.8	2,443	0.03%
2023/08/17	6	18.34	5.3	18.46	18.55	0.7	2,310	0.03%
2023/08/16	3	18.08	3.1	18.00	18.00	-0.1	2,295	-0.01%
2023/08/15	1	18.15	7.1	18.17	18.15	-6.1	2,295	-0.27%
2023/08/14	3.2	17.76	2	17.78	17.55	1.2	2,277	0.05%
2023/08/11	11.1	17.99	7	18.14	18.10	4.1	2,244	0.18%
2023/08/10	1.1	18.80	0	0.00	18.70	1.1	2,124	0.05%
2023/08/09	1	18.85	11	18.85	18.85	-10	2,121	-0.47%
2023/08/08	3.1	19.20	3	19.05	19.00	0.1	2,113	0.00%
2023/08/07	1.1	19.21	2	19.20	19.25	-0.9	2,122	-0.04%
2023/08/04	7.4	19.55	0.5	19.52	19.55	6.9	2,153	0.32%
2023/08/02	7.1	19.68	7.1	19.61	19.40	0	2,161	0.00%
2023/08/01	4	19.73	0	0.00	19.75	4	2,201	0.18%
2023/07/31	3.5	19.56	0	0.00	19.55	3.5	2,185	0.16%
2023/07/28	6.5	20.09	0.1	20.30	20.00	6.4	2,149	0.30%
2023/07/27	4	19.64	1.1	19.70	19.70	3	2,062	0.14%
2023/07/26	2	19.35	0	0.00	19.10	2	2,021	0.10%
2023/07/25	5	19.00	7	18.90	18.90	-2	2,016	-0.10%
2023/07/24	5.2	19.25	6	19.02	19.00	-0.9	2,014	-0.04%
2023/07/21	3.2	19.82	2	20.15	19.80	1.2	1,997	0.06%
2023/07/20	13.1	20.15	0	0.00	20.15	13.1	1,999	0.66%
2023/07/19	0.2	20.50	0	0.00	20.10	0.2	1,989	0.01%
2023/07/18	1.3	20.56	0	0.00	20.40	1.3	2,023	0.06%
2023/07/17	4	22.50	1.1	22.55	22.45	3	1,979	0.15%
2023/07/14	0	0.00	1	22.10	22.30	-1	1,989	-0.05%
2023/07/13	4.3	21.91	2	22.20	21.70	2.3	2,005	0.11%
2023/07/12	3.4	22.45	1	22.25	22.30	2.4	2,005	0.12%
2023/07/11	1	22.75	2.4	22.86	22.85	-1.4	2,001	-0.07%
2023/07/10	2.2	22.90	0	0.00	22.75	2.2	2,026	0.11%
2023/07/07	0	0.00	3	23.10	23.10	-3	2,052	-0.15%
2023/07/03	4	23.81	1.1	23.17	23.50	2.9	2,209	0.13%
2023/06/30	3.1	22.92	1	23.05	22.90	2.1	2,191	0.10%
2023/06/29	0.1	22.60	0	0.00	22.55	0.1	2,179	0.00%
2023/06/28	2.1	22.83	0	0.00	22.60	2.1	2,201	0.09%
2023/06/27	0.1	23.05	1.2	23.23	22.90	-1.1	2,254	-0.05%
2023/06/26	1	23.15	1	23.10	23.10	0	2,323	0.00%
2023/06/21	1	23.15	0	0.00	23.10	1	2,359	0.04%
2023/06/19	2.1	23.40	5	23.35	23.35	-3	2,520	-0.12%
2023/06/16	6	23.88	0	0.00	23.75	6	2,554	0.23%
2023/06/15	6	23.49	15	23.61	23.65	-9	2,577	-0.35%
2023/06/14	1.2	23.70	2	23.55	23.65	-0.8	2,633	-0.03%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/12	0	0.00	3	23.15	23.15	-3	3,031	-0.10%
2023/06/09	0.1	23.45	0	0.00	23.35	0.1	3,148	0.00%
2023/06/08	4.2	23.36	6	23.67	23.55	-1.9	3,264	-0.06%
2023/06/07	6	23.30	1	23.25	23.20	5	3,577	0.14%
2023/06/06	1	23.20	5.1	23.23	23.15	-4.1	3,690	-0.11%
2023/06/05	4	23.05	1.1	23.24	23.00	2.9	3,938	0.07%
2023/06/02	0	22.90	2	22.75	22.85	-2	4,096	-0.05%
2023/06/01	2.1	22.51	2	22.50	22.50	0.1	4,484	0.00%
2023/05/31	2	22.98	0	0.00	22.90	2	5,086	0.04%
2023/05/30	2.2	23.01	2	23.05	22.90	0.2	5,964	0.00%
2023/05/29	1	23.10	1	23.25	23.10	0	6,939	0.00%
2023/05/26	1.2	23.04	3	22.95	23.00	-1.9	8,096	-0.02%
2023/05/25	2.1	23.65	0	0.00	23.50	2.1	8,546	0.02%
2023/05/24	1	23.85	2	23.90	23.85	-1	8,656	-0.01%
2023/05/23	2	23.93	0	0.00	23.85	2	8,694	0.02%
2023/05/22	0	0.00	1	23.85	23.95	-1	8,707	-0.01%
2023/05/19	2	23.70	2	23.58	23.50	0	8,705	0.00%
2023/05/18	1	23.75	0	0.00	23.65	1	8,712	0.01%
2023/05/17	1	23.75	0	0.00	23.75	1	8,721	0.01%
2023/05/16	1	23.75	2	23.78	23.75	-1	8,744	-0.01%
2023/05/15	0	0.00	11	23.60	23.75	-11	8,803	-0.12%
2023/05/11	1	23.50	0	0.00	23.65	1	8,862	0.01%
2023/05/10	2	23.98	0	0.00	24.10	2	8,858	0.02%
2023/05/08	1.1	23.56	0	24.20	23.40	1.1	8,844	0.01%
2023/05/05	0	0.00	1.1	24.45	24.40	-1.1	8,932	-0.01%
2023/05/04	2	24.38	0	24.45	24.35	2	8,990	0.02%
2023/04/28	0	0.00	1	25.10	25.10	-1	9,074	-0.01%
2023/04/27	0	0.00	1.1	24.60	24.60	-1.1	9,137	-0.01%
2023/04/26	2.1	24.35	0	0.00	24.40	2.1	9,140	0.02%
2023/04/25	1.1	24.76	2	24.60	24.55	-0.9	9,128	-0.01%
2023/04/24	1.1	25.31	0	0.00	25.25	1.1	9,120	0.01%
2023/04/21	1.1	26.09	3	26.15	25.50	-2	9,128	-0.02%
2023/04/20	0	0.00	3	26.42	26.30	-3	9,116	-0.03%
2023/04/19	1.1	26.56	1	26.45	26.35	0.1	9,142	0.00%
2023/04/18	1.1	27.33	1	26.95	26.75	0.1	9,138	0.00%
2023/04/17	3	27.12	1	27.30	27.30	2	9,142	0.02%
2023/04/14	1	26.75	3	27.05	27.10	-2	9,195	-0.02%
2023/04/13	0	0.00	10	27.05	26.85	-10	9,191	-0.11%
2023/04/12	5	26.94	1.3	26.91	26.95	3.7	9,219	0.04%
2023/04/11	0	0.00	0.1	27.10	27.05	-0.1	9,229	0.00%
2023/04/10	1	27.15	0	0.00	27.10	1	9,280	0.01%
2023/04/07	2	27.25	1	27.05	27.25	1	9,327	0.01%
2023/04/06	0	0.00	2.4	26.74	26.60	-2.4	9,454	-0.03%
2023/03/31	12	26.34	21	26.33	26.30	-9	9,552	-0.09%
2023/03/30	0	0.00	2	26.35	26.30	-2	10,377	-0.02%
2023/03/29	2.1	26.38	1	26.60	26.30	1.1	10,589	0.01%
2023/03/28	3	26.87	2	26.90	26.45	1	10,780	0.01%
2023/03/27	3	26.38	4	26.68	27.05	-1	10,957	-0.01%
2023/03/24	2.5	26.49	1	26.50	26.40	1.5	11,421	0.01%
2023/03/23	22.1	26.46	0	0.00	26.20	22.1	11,589	0.19%
2023/03/22	1	27.25	0	0.00	27.10	1	11,652	0.01%
2023/03/21	2	27.15	3	27.37	27.35	-1	11,700	-0.01%
2023/03/20	0	0.00	5.5	27.53	27.10	-5.5	11,728	-0.05%
2023/03/17	6	27.20	31.3	27.33	27.45	-25.3	11,858	-0.21%
2023/03/16	33.3	27.62	44	27.41	27.20	-10.7	11,863	-0.09%
2023/03/15	63.2	28.51	40	28.46	28.10	23.2	11,814	0.20%
2023/03/14	16.1	28.44	20.1	28.60	28.55	-4.1	11,682	-0.04%
2023/03/13	14	28.85	10	28.77	28.85	4	11,698	0.03%
2023/03/10	29.2	29.20	29	29.68	28.65	0.2	11,695	0.00%
2023/03/09	3	29.67	3	29.50	29.45	0	11,772	0.00%
2023/03/08	38.1	29.49	37	29.22	29.20	1.1	11,774	0.01%
2023/03/07	20	30.19	15	30.22	30.15	5	11,672	0.04%
2023/03/06	11	30.37	17.2	30.31	30.50	-6.2	11,831	-0.05%
2023/03/03	47.4	30.11	38.1	30.29	30.80	9.3	11,762	0.08%
2023/03/02	46.1	29.67	39.1	29.88	29.70	7	11,512	0.06%
2023/03/01	66.2	29.10	60	28.22	28.40	6.2	10,692	0.06%
2023/02/24	83.1	27.69	117.1	27.94	28.60	-34	9,782	-0.35%	大賣/
2023/02/23	24	25.84	36.1	26.16	26.10	-12.1	8,677	-0.14%
2023/02/22	2	24.60	24.1	24.77	24.60	-22.1	8,298	-0.27%
2023/02/21	0	0.00	11	24.31	24.35	-11	8,256	-0.13%
2023/02/20	13	23.88	2	23.98	23.95	11	8,417	0.13%
2023/02/17	1	23.75	0	0.00	23.70	1	8,808	0.01%
2023/02/16	3	23.85	7.4	23.80	23.80	-4.4	9,135	-0.05%
2023/02/15	1.1	23.52	12	23.54	23.60	-10.9	9,238	-0.12%
2023/02/14	8.1	23.59	0	0.00	23.55	8.1	9,274	0.09%
2023/02/13	7.1	23.43	10	23.51	23.35	-3	9,331	-0.03%
2023/02/10	1	24.10	7	24.31	24.05	-6	9,472	-0.06%
2023/02/09	3	24.75	0	0.00	24.50	3	9,676	0.03%
2023/02/08	8	24.71	0.1	24.70	24.65	7.9	9,803	0.08%
2023/02/07	8	24.81	17	24.75	24.70	-9	9,825	-0.09%
2023/02/06	2	24.80	4	24.80	24.85	-2	9,893	-0.02%
2023/02/03	9	25.41	3	25.35	25.25	6	9,994	0.06%
2023/02/02	2	25.10	2	25.10	25.20	0	9,867	0.00%
2023/02/01	2	25.25	3.3	25.18	25.05	-1.3	9,828	-0.01%
2023/01/31	6	24.89	2	24.93	24.95	4	9,801	0.04%
2023/01/30	5.5	24.46	6	24.53	24.60	-0.5	9,787	-0.01%
2023/01/17	14	24.59	1	24.50	24.65	13	9,777	0.13%
2023/01/16	2.4	24.01	3	23.80	24.05	-0.6	9,731	-0.01%
2023/01/13	1.1	24.00	3	24.15	24.00	-2	9,736	-0.02%
2023/01/12	3	24.18	7	24.15	24.05	-4	9,746	-0.04%
2023/01/11	1	24.40	0	0.00	24.20	1	9,747	0.01%
2023/01/10	10	24.50	0.2	24.55	24.20	9.8	9,755	0.10%
2023/01/09	0	0.00	11	24.26	24.35	-11	9,774	-0.11%
2023/01/06	1	24.10	6	24.08	24.20	-5	9,808	-0.05%
2023/01/05	15	24.57	5	24.48	24.30	10	9,838	0.10%
2023/01/04	3.1	24.47	0	24.75	24.35	3.1	9,848	0.03%
2023/01/03	1	24.95	0	0.00	25.00	1	9,807	0.01%
2022/12/30	2	25.15	0	0.00	25.10	2	9,835	0.02%
2022/12/29	2	24.90	5	25.00	25.05	-3	9,871	-0.03%
2022/12/28	12.1	25.27	50.5	25.02	25.05	-38.5	9,954	-0.39%
2022/12/27	44	25.48	61	25.73	25.45	-17	9,993	-0.17%
2022/12/26	81.1	25.89	24.3	25.64	25.60	56.8	9,946	0.57%
2022/12/23	54.1	26.21	55	26.43	26.45	-0.9	9,782	-0.01%
2022/12/22	89.3	27.22	114.5	27.27	26.65	-25.2	9,662	-0.26%	大賣/
2022/12/21	40	26.23	6	26.23	26.25	34	8,896	0.38%
2022/12/20	2	25.60	2	25.83	25.45	0	8,722	0.00%
2022/12/19	4	26.18	15	25.91	25.35	-11	8,595	-0.13%
2022/12/16	47	26.41	63	26.17	26.25	-16	8,458	-0.19%
2022/12/15	13	25.39	45.1	25.64	25.65	-32.1	8,039	-0.40%
2022/12/14	34	24.59	3	24.63	24.70	31	8,006	0.39%
2022/12/13	15.8	25.63	5.3	25.95	25.60	10.5	7,850	0.13%
2022/12/12	0.5	25.60	0	0.00	25.45	0.5	7,823	0.01%
2022/12/09	7	25.77	62.3	25.54	26.00	-55.3	7,872	-0.70%
2022/12/08	10	24.94	1	24.95	25.05	9	7,941	0.11%
2022/12/07	50	25.08	40	25.40	25.10	10	7,959	0.13%
2022/12/06	63	25.15	31.1	25.49	25.15	32	7,863	0.41%
2022/12/05	42	25.56	4	25.78	25.60	38	7,800	0.49%
2022/12/02	6	25.88	4	25.85	25.80	2	7,704	0.03%
2022/12/01	21	25.77	41	26.06	26.15	-20	7,618	-0.26%
2022/11/30	20	25.14	2	25.10	25.10	18	7,320	0.25%
2022/11/29	7	24.97	9.5	25.24	25.25	-2.5	7,262	-0.03%
2022/11/28	15	25.25	12	24.86	24.80	3	7,178	0.04%
2022/11/25	8.3	25.08	27.3	24.98	24.80	-19	6,882	-0.28%
2022/11/24	20.5	23.99	5.2	24.14	23.95	15.3	6,605	0.23%
2022/11/23	1	23.80	4	23.65	23.65	-3	6,241	-0.05%
2022/11/22	4.2	23.40	20	23.18	23.15	-15.9	6,260	-0.25%
2022/11/21	1	23.60	24	23.93	23.55	-23	6,216	-0.37%
2022/11/18	1	24.80	8	24.66	24.20	-7	6,163	-0.11%
2022/11/17	8	25.13	17	25.12	25.00	-9	6,069	-0.15%
2022/11/16	32.2	25.04	31	25.03	24.95	1.1	6,012	0.02%
2022/11/15	52	25.01	11.1	25.26	24.95	41	5,867	0.70%
2022/11/14	4.5	23.90	18.2	24.02	24.50	-13.6	5,499	-0.25%
2022/11/11	3	23.07	2	23.58	22.90	1	5,274	0.02%
2022/11/10	14	23.13	1	23.15	23.00	13	5,219	0.25%
2022/11/09	2	23.20	3	23.35	23.35	-1	5,225	-0.02%
2022/11/08	16	23.67	16	23.61	23.20	0	5,211	0.00%
2022/11/07	5.5	22.47	22.1	22.79	23.50	-16.6	5,072	-0.33%
2022/11/04	3	22.05	13.1	22.17	22.10	-10.1	4,849	-0.21%
2022/11/03	5	21.60	0	21.75	21.60	5	4,732	0.11%
2022/11/02	11	22.12	0	22.25	22.00	11	4,731	0.23%
2022/11/01	19.1	22.29	1	22.10	22.00	18.1	4,681	0.39%
2022/10/31	13	23.21	0	0.00	22.95	13	4,593	0.28%
2022/10/28	2	23.75	6	23.74	23.45	-4	4,610	-0.09%
2022/10/27	0	0.00	1	24.25	24.25	-1	4,627	-0.02%
2022/10/26	8	24.09	0	0.00	23.90	8	4,657	0.17%
2022/10/25	2	24.65	1	24.70	24.35	1	4,668	0.02%
2022/10/24	1	25.00	1	24.90	24.80	0	4,708	0.00%
2022/10/21	2	24.18	0	24.50	23.90	2	4,699	0.04%
2022/10/20	1	24.05	0	0.00	24.40	1	4,703	0.02%
2022/10/19	0	0.00	1	25.00	24.85	-1	4,701	-0.02%
2022/10/18	0	0.00	7	24.79	24.75	-7	4,725	-0.15%
2022/10/17	6	23.88	0.1	23.71	24.65	5.9	4,804	0.12%
2022/10/14	2	24.90	0	24.90	25.30	2	4,938	0.04%
2022/10/13	0	24.45	0	24.45	24.10	0	4,966	0.00%
2022/10/12	21.1	26.38	15	26.18	26.10	6.1	5,050	0.12%
2022/10/11	2	27.40	1	27.60	27.30	1	5,033	0.02%
2022/10/07	0	0.00	4.1	28.10	28.20	-4.1	5,016	-0.08%
2022/10/06	3	27.57	2	27.68	28.20	1	5,012	0.02%
2022/10/05	1	27.55	1	27.70	27.80	0	4,976	0.00%
2022/10/04	2	26.38	6.1	26.52	27.05	-4.1	4,909	-0.08%
2022/10/03	2	24.85	3	24.92	25.10	-1	4,834	-0.02%
2022/09/30	2	23.68	1	23.85	24.45	1	4,871	0.02%
2022/09/29	2	24.65	2	24.45	24.40	0	4,901	0.00%
2022/09/28	2.1	25.50	1	24.15	24.10	1.1	4,936	0.02%
2022/09/27	4	26.65	2	26.65	26.55	2	4,900	0.04%
2022/09/26	9.1	27.39	9	27.10	26.60	0.1	4,929	0.00%
2022/09/23	3	28.53	3	28.70	28.65	0	4,933	0.00%
2022/09/22	3	28.28	4	28.40	28.15	-1	4,893	-0.02%
2022/09/21	7	28.30	9.1	28.47	28.30	-2.1	4,823	-0.04%
2022/09/20	1	27.55	1	27.90	27.40	0	4,735	0.00%
2022/09/19	6.1	27.86	1	27.40	27.40	5.1	4,889	0.10%
2022/09/16	2	28.48	1	28.40	29.00	1	4,918	0.02%
2022/09/15	4.4	28.18	4	28.26	28.40	0.3	4,890	0.01%
2022/09/14	10.1	27.19	16	26.91	27.15	-5.9	4,792	-0.12%
2022/09/13	3.1	26.90	4	26.90	26.70	-0.9	4,781	-0.02%
2022/09/12	5	27.35	20.1	27.08	27.05	-15.1	4,898	-0.31%
2022/09/08	13	26.72	2	26.55	26.45	11	4,919	0.22%
2022/09/07	3.1	26.53	3	26.67	26.90	0.1	4,965	0.00%
2022/09/06	15.1	27.00	26	27.05	27.15	-11	4,974	-0.22%
2022/09/05	7	26.43	11	26.60	26.10	-4	4,966	-0.08%
2022/09/02	16	26.93	8.5	26.25	26.20	7.5	5,028	0.15%
2022/09/01	13	27.54	11	27.45	27.35	2	5,040	0.04%
2022/08/31	8	28.11	9.1	28.30	28.25	-1.1	5,093	-0.02%
2022/08/30	4	28.38	9	28.37	28.40	-5	5,074	-0.10%
2022/08/29	17.1	28.53	11	28.51	28.30	6.1	5,086	0.12%
2022/08/26	14	30.64	2	30.63	30.40	12	5,111	0.23%
2022/08/25	1	30.50	10	30.38	30.45	-9	5,122	-0.18%
2022/08/24	1	30.70	3	30.40	30.25	-2	5,203	-0.04%
2022/08/23	1	30.50	0	0.00	30.50	1	5,313	0.02%
2022/08/22	5.1	30.77	1	30.85	30.70	4.1	5,367	0.08%
2022/08/19	1	32.15	1	32.00	31.85	0	5,425	0.00%
2022/08/18	0	0.00	0.1	32.40	32.35	-0.1	5,535	0.00%
2022/08/17	0	0.00	8	31.85	31.90	-8	5,699	-0.14%
2022/08/16	6	31.36	0	31.80	31.15	6	5,937	0.10%
2022/08/15	1	31.55	13	31.99	32.10	-12	6,298	-0.19%
2022/08/12	4	32.15	9	31.90	32.15	-5	6,355	-0.08%
2022/08/11	0	0.00	1	31.40	31.30	-1	6,388	-0.02%
2022/08/10	1	31.25	0	0.00	31.25	1	6,427	0.02%
2022/08/09	1	31.05	1	31.05	31.05	0	6,501	0.00%
2022/08/08	3	30.30	1	30.35	30.50	2	6,615	0.03%
2022/08/05	3	30.32	6.1	30.41	30.50	-3.1	6,694	-0.05%
2022/08/04	8.1	29.46	1.1	29.80	29.85	7	6,843	0.10%
2022/08/03	0	30.20	45	30.20	30.05	-45	6,942	-0.65%
2022/08/02	2.1	30.92	0	0.00	30.70	2.1	7,204	0.03%
2022/08/01	1	31.25	1	31.70	31.90	0	7,446	0.00%
2022/07/28	6	31.38	4	31.40	31.40	2	7,832	0.03%
2022/07/27	0	0.00	6	31.63	31.75	-6	8,157	-0.07%
2022/07/26	2	31.28	1	31.65	31.25	1	8,303	0.01%
2022/07/25	5	31.65	0	0.00	31.70	5	8,565	0.06%
2022/07/22	9	32.14	21.1	32.28	32.40	-12.1	8,659	-0.14%
2022/07/21	10	32.26	2	32.35	32.25	8	8,824	0.09%
2022/07/20	4.1	31.51	6	31.15	31.05	-2	8,884	-0.02%
2022/07/19	4.1	33.30	7	33.03	33.30	-3	9,059	-0.03%
2022/07/18	3	31.97	20	31.88	31.95	-17	9,250	-0.18%
2022/07/15	23	31.46	2	31.70	31.40	21	10,030	0.21%
2022/07/14	3.7	32.05	3	32.02	32.15	0.7	11,848	0.01%
2022/07/13	17	31.70	0	0.00	31.65	17	12,520	0.14%
2022/07/12	7	30.49	6	30.36	30.40	1	12,663	0.01%
2022/07/11	3	32.52	2	32.55	32.45	1	13,093	0.01%
2022/07/08	5	32.66	8	32.76	32.75	-3	13,146	-0.02%
2022/07/07	2	31.33	3	31.65	31.60	-1	13,115	-0.01%
2022/07/06	6	31.28	4	31.65	31.10	2	13,094	0.02%
2022/07/05	6	31.28	18	30.83	31.55	-12	13,081	-0.09%
2022/07/04	5	30.15	8.1	30.18	30.20	-3.1	13,091	-0.02%
2022/07/01	4	31.25	17	30.07	29.30	-13	13,082	-0.10%
2022/06/30	26.1	32.13	43	31.46	31.45	-16.9	13,010	-0.13%
2022/06/29	21	33.06	9	33.14	32.75	12	12,971	0.09%
2022/06/28	17.1	33.77	9	33.74	33.80	8	12,960	0.06%
2022/06/27	75.2	34.47	21.1	34.45	34.65	54.1	12,946	0.42%
2022/06/24	13	32.93	4.1	33.19	32.30	9	12,844	0.07%
2022/06/23	4	32.76	3	32.38	31.90	1	12,823	0.01%
2022/06/22	8	33.64	9.1	33.30	33.00	-1.1	12,847	-0.01%
2022/06/21	4	34.65	3.1	34.53	34.80	1	12,780	0.01%
2022/06/20	12	36.90	11	34.34	34.00	1	12,761	0.01%
2022/06/17	3	37.28	3	37.65	37.65	0	12,687	0.00%
2022/06/16	7.1	38.89	61	38.98	37.50	-53.9	12,707	-0.42%
2022/06/15	3	39.68	9.1	39.79	39.50	-6.1	12,767	-0.05%
2022/06/14	23.1	39.40	23	39.64	39.60	0.1	12,968	0.00%
2022/06/13	29.1	40.54	4	40.83	40.05	25.1	13,235	0.19%
2022/06/10	8.1	42.46	7	42.27	42.30	1.1	13,667	0.01%
2022/06/09	18.1	43.44	16	43.05	43.10	2.1	14,312	0.01%
2022/06/08	19	44.44	0	0.00	44.35	19	15,286	0.12%
2022/06/07	3	44.45	5.1	44.63	44.60	-2.1	16,911	-0.01%
2022/06/06	18	44.83	3	45.25	44.50	15	17,329	0.09%
2022/06/02	3	45.05	2.1	45.02	44.95	0.9	17,409	0.01%
2022/06/01	4	45.04	24	45.19	44.95	-20	17,605	-0.11%
2022/05/31	30.1	44.90	24	45.25	44.55	6.1	17,930	0.03%
2022/05/30	4.1	44.99	0	0.00	44.85	4.1	18,006	0.02%
2022/05/27	30	45.09	17	45.27	45.10	13	18,173	0.07%
2022/05/26	19	44.94	27	45.43	45.15	-8	18,374	-0.04%
2022/05/25	40.1	45.27	22.3	45.42	45.00	17.8	19,013	0.09%
2022/05/24	8	45.54	8	45.56	45.10	0	19,477	0.00%
2022/05/23	23.1	45.32	16	45.23	44.75	7.1	19,728	0.04%
2022/05/20	4	43.80	6	43.19	43.00	-2	19,665	-0.01%
2022/05/19	1	42.85	0	0.00	43.00	1	20,738	0.00%
2022/05/18	4	43.48	20	43.36	43.35	-16	21,265	-0.08%
2022/05/17	8	43.03	10	43.93	42.75	-2	21,280	-0.01%
2022/05/16	33	42.67	22	43.10	43.65	11	21,284	0.05%
2022/05/13	0	0.00	6	43.45	43.35	-6	21,195	-0.03%
2022/05/12	13	44.10	7	43.79	42.75	6	21,177	0.03%
2022/05/11	18	44.64	8.1	44.46	44.80	9.9	21,046	0.05%
2022/05/10	19	45.78	21	45.05	45.20	-2	21,060	-0.01%
2022/05/09	6	45.17	13	46.53	44.40	-7	20,835	-0.03%
2022/05/06	6	45.93	26	45.87	46.25	-20	20,764	-0.10%
2022/05/05	16	46.11	33	45.77	46.25	-17	20,663	-0.08%
2022/05/04	61	45.80	42	45.73	45.30	19	20,480	0.09%
2022/05/03	4	43.86	5	43.83	44.05	-1	20,208	0.00%
2022/04/29	26	44.88	14.1	44.94	44.50	11.9	20,137	0.06%
2022/04/28	7	43.01	25	43.74	42.45	-18	19,944	-0.09%
2022/04/27	26.1	43.60	13.1	43.49	43.15	13	19,857	0.07%
2022/04/26	12.5	44.26	6	44.59	43.40	6.5	19,656	0.03%
2022/04/25	4.1	45.76	4.1	46.07	45.25	0	19,467	0.00%
2022/04/22	25.7	48.91	25	49.21	48.70	0.7	19,228	0.00%
2022/04/21	52	49.59	71.3	49.70	49.00	-19.3	18,969	-0.10%
2022/04/20	84	49.61	105.5	50.17	48.25	-21.5	18,197	-0.12%	大賣/
2022/04/19	53	47.38	67.1	47.57	47.25	-14.1	16,420	-0.09%
2022/04/18	33	46.11	23.1	45.83	45.40	9.9	15,772	0.06%
2022/04/15	26	45.59	39.2	45.96	45.60	-13.2	15,688	-0.08%
2022/04/14	12	44.14	9.1	44.27	44.10	2.9	15,270	0.02%
2022/04/13	4	43.84	0.1	43.55	43.55	4	15,274	0.03%
2022/04/12	4	42.36	2.1	42.66	42.95	1.9	15,396	0.01%
2022/04/11	7	42.91	9.2	42.88	42.65	-2.2	15,414	-0.01%
2022/04/08	12	42.80	7.1	42.92	42.90	4.9	15,461	0.03%
2022/04/07	7.2	41.14	1	42.00	41.00	6.2	15,455	0.04%
2022/04/06	4.2	43.03	23	42.84	42.80	-18.9	15,481	-0.12%
2022/04/01	3	43.22	7	43.63	43.60	-4	15,596	-0.03%
2022/03/31	5	43.82	3	43.50	43.45	2	15,620	0.01%
2022/03/30	5.2	43.90	4	44.25	44.00	1.2	15,630	0.01%
2022/03/29	0	0.00	8	44.31	44.10	-8	15,639	-0.05%
2022/03/28	4	43.05	10	43.80	44.05	-6	15,700	-0.04%
2022/03/25	17.4	43.37	6	42.98	43.10	11.4	15,880	0.07%
2022/03/24	1.1	44.74	1	44.40	44.45	0	15,869	0.00%
2022/03/23	18	45.21	2	45.27	44.90	16	16,004	0.10%
2022/03/22	12	45.14	7	45.11	44.90	5	16,094	0.03%
2022/03/21	11	45.19	12	45.36	45.40	-1	16,239	-0.01%
2022/03/18	17	44.88	3	45.13	45.00	14	16,282	0.09%
2022/03/17	5	45.39	19.1	45.52	45.80	-14.1	16,302	-0.09%
2022/03/16	37.6	45.14	31.5	45.82	44.45	6	16,384	0.04%
2022/03/15	28.4	46.53	27	46.92	45.20	1.4	16,604	0.01%
2022/03/14	45.2	48.48	20.1	48.64	47.80	25.1	16,799	0.15%
2022/03/11	80	47.71	89	47.96	48.15	-9	16,313	-0.06%
2022/03/10	160.2	47.44	151.5	47.36	47.10	8.7	15,460	0.06%	大買/大賣/
2022/03/09	32	42.93	42	44.38	45.10	-10	14,030	-0.07%
2022/03/08	3.1	42.08	15	42.17	41.00	-11.9	14,081	-0.08%
2022/03/07	12	44.20	31.4	43.84	43.05	-19.4	13,978	-0.14%
2022/03/04	26	45.62	30	45.74	45.25	-4	13,893	-0.03%
2022/03/03	12	44.88	16	45.05	44.95	-4	13,591	-0.03%
2022/03/02	36	45.04	36	44.85	44.50	0	13,513	0.00%
2022/03/01	24	44.78	23	44.65	44.80	1	13,411	0.01%
2022/02/25	50.4	45.91	58	45.83	44.50	-7.6	13,260	-0.06%
2022/02/24	111	44.50	110.3	44.73	43.95	0.7	12,558	0.01%	大買/大賣/
2022/02/23	77	44.16	79.1	44.22	44.10	-2.1	11,928	-0.02%
2022/02/22	61	42.87	62.1	43.05	41.95	-1.1	11,487	-0.01%
2022/02/21	102	46.09	74.6	46.34	43.80	27.4	11,259	0.24%	大買/
2022/02/18	49.1	42.55	63.2	42.81	44.30	-14.1	10,238	-0.14%
2022/02/17	4	40.74	5	40.88	40.30	-1	9,889	-0.01%
2022/02/16	25	40.24	19	40.89	41.00	6	9,903	0.06%
2022/02/15	6.6	39.50	7	39.81	39.70	-0.4	9,942	0.00%
2022/02/14	8	39.43	6	39.37	38.95	2	10,035	0.02%
2022/02/11	5	40.11	3	39.98	39.90	2	10,082	0.02%
2022/02/10	16.4	39.98	18	40.01	40.45	-1.6	10,322	-0.02%
2022/02/09	13	38.97	15.4	39.07	39.20	-2.3	10,424	-0.02%
2022/02/08	9.1	38.80	7.1	39.09	38.95	1.9	10,534	0.02%
2022/02/07	22.4	37.27	8.1	37.02	39.05	14.2	10,725	0.13%
2022/01/26	6	35.67	11	35.79	35.60	-5	11,122	-0.04%
2022/01/25	6	36.05	13	35.85	35.30	-7	11,231	-0.06%
2022/01/24	8	36.35	10	36.64	37.05	-2	11,282	-0.02%
2022/01/21	15	37.43	10.4	37.15	36.70	4.6	11,408	0.04%
2022/01/20	3	38.38	4	38.30	38.50	-1	11,467	-0.01%
2022/01/19	14.1	38.85	2	38.65	38.45	12.1	11,563	0.10%
2022/01/18	15	39.62	5.6	39.78	39.65	9.5	11,669	0.08%
2022/01/17	4	39.40	6	39.59	39.50	-2	11,855	-0.02%
2022/01/14	5.1	39.87	0	40.00	40.00	5	12,072	0.04%
2022/01/13	4	41.20	3.2	40.64	40.50	0.8	12,124	0.01%
2022/01/12	3.3	40.78	14.1	40.39	41.20	-10.9	12,267	-0.09%
2022/01/11	8	41.13	6	41.06	40.95	2	12,517	0.02%
2022/01/10	18.3	40.94	59.8	40.96	40.90	-41.6	12,993	-0.32%
2022/01/07	7	42.21	0	0.00	41.90	7	13,083	0.05%
2022/01/06	6.9	43.24	2.1	43.51	43.00	4.7	13,411	0.04%
2022/01/05	8.2	44.03	10.4	44.34	43.70	-2.2	13,643	-0.02%
2022/01/04	1	44.60	0	44.45	44.65	1	13,686	0.01%
2022/01/03	5.1	43.95	0	0.00	44.20	5.1	14,030	0.04%
2021/12/30	2	45.05	6	45.06	45.20	-4	14,555	-0.03%
2021/12/29	18	45.53	9	45.41	45.40	9	14,770	0.06%
2021/12/28	9.1	46.83	7.3	46.54	45.90	1.8	15,060	0.01%
2021/12/27	1	46.16	3	46.15	46.10	-2	15,409	-0.01%
2021/12/24	7	46.69	2	46.68	46.60	5	15,659	0.03%
2021/12/23	1	48.05	7	47.59	46.85	-6	16,080	-0.04%
2021/12/22	4	47.84	6	47.63	47.60	-2	16,309	-0.01%
2021/12/21	17	48.08	5	47.85	48.30	12	16,421	0.07%
2021/12/20	3	46.88	3	46.87	46.70	0	16,321	0.00%
2021/12/17	14.1	47.64	10	47.08	46.45	4	16,507	0.02%
2021/12/16	12	47.26	12	47.20	46.40	0	16,710	0.00%
2021/12/15	8.1	46.17	5	46.33	46.75	3	16,713	0.02%
2021/12/14	9	45.17	8	45.89	44.70	1	16,837	0.01%
2021/12/13	2	47.36	17	47.68	47.00	-15	17,025	-0.09%
2021/12/10	24.1	49.15	11	49.23	48.15	13	17,372	0.08%
2021/12/09	71	51.44	82	50.56	51.00	-11	17,736	-0.06%
2021/12/08	76	49.57	9	50.12	50.20	67	17,981	0.37%
2021/12/07	12	44.47	18	44.86	45.80	-6	17,768	-0.03%
2021/12/06	2	44.05	16	44.16	43.80	-14	18,102	-0.08%
2021/12/03	17	43.35	5	43.41	43.25	12	18,761	0.06%
2021/12/02	7	44.46	24.1	44.80	44.05	-17	19,708	-0.09%
2021/12/01	1	42.15	1	42.40	42.45	0	19,899	0.00%
2021/11/30	2	42.48	6	42.57	42.70	-4	20,658	-0.02%
2021/11/29	4	41.03	1	40.75	40.75	3	21,644	0.01%
2021/11/26	6	41.89	5	42.55	41.20	1	22,686	0.00%
2021/11/25	14	43.24	2	43.33	42.85	12	23,768	0.05%
2021/11/24	5	43.61	4.2	42.88	43.60	0.8	25,368	0.00%
2021/11/23	12	42.87	8.5	43.31	42.50	3.5	25,959	0.01%
2021/11/22	1	42.80	6	43.01	43.15	-5	27,384	-0.02%
2021/11/19	18	42.88	18	43.20	42.40	0	28,767	0.00%
2021/11/18	12.2	43.50	17	43.44	43.00	-4.9	30,998	-0.02%
2021/11/17	12	43.37	12	43.25	43.05	0	31,371	0.00%
2021/11/16	23	44.44	29.2	44.07	44.20	-6.2	32,589	-0.02%
2021/11/15	0	42.35	12	42.70	42.70	-12	34,574	-0.03%
2021/11/12	1.5	42.58	8	42.31	42.55	-6.5	35,327	-0.02%
2021/11/11	10.1	43.13	8	42.05	41.50	2.1	35,478	0.01%
2021/11/10	12	44.15	3	43.65	43.35	9	35,594	0.03%
2021/11/09	17	44.54	25	44.70	43.90	-8	35,942	-0.02%
2021/11/08	16	44.04	18	44.29	44.30	-2	35,955	-0.01%
2021/11/05	8	42.63	20	42.87	43.30	-12	36,121	-0.03%
2021/11/04	56.1	43.79	33	44.13	42.90	23.1	36,514	0.06%
2021/11/03	53	43.54	35.3	44.02	43.45	17.7	37,824	0.05%
2021/11/02	9	41.16	22.1	41.86	41.10	-13.1	38,083	-0.03%
2021/11/01	16.1	41.01	5	41.16	41.10	11.1	38,111	0.03%
2021/10/29	15	40.85	16	41.04	40.80	-1	38,187	0.00%
2021/10/28	9	40.82	5	41.64	40.20	4	38,417	0.01%
2021/10/27	3	41.14	8	40.86	40.65	-5	38,808	-0.01%
2021/10/26	10	42.04	9.1	42.02	42.00	1	39,488	0.00%
2021/10/25	11	42.13	18	42.13	42.00	-7	40,330	-0.02%
2021/10/22	1	43.23	3	41.12	41.10	-2	40,941	0.00%
2021/10/21	2	43.48	5	43.63	43.30	-3	41,212	-0.01%
2021/10/20	2	44.77	19	44.18	43.20	-17	41,449	-0.04%
2021/10/19	20	44.57	7	44.57	44.10	13	41,844	0.03%
2021/10/18	14	43.78	20	44.25	45.65	-6	42,166	-0.01%
2021/10/15	25	43.99	38.2	44.38	44.30	-13.2	42,403	-0.03%
2021/10/14	11	44.08	14	43.90	44.20	-3	42,793	-0.01%
2021/10/13	31.1	45.65	33	46.70	43.50	-2	42,883	0.00%
2021/10/12	39	45.73	9.1	45.28	45.90	30	44,043	0.07%
2021/10/08	19	48.72	13	48.82	48.70	6	44,735	0.01%
2021/10/07	17.1	48.31	17	48.47	48.50	0.1	45,111	0.00%
2021/10/06	12	46.54	16.1	45.49	45.00	-4.1	45,156	-0.01%
2021/10/05	13	47.37	29	47.57	47.85	-16	45,594	-0.04%
2021/10/04	18.1	50.03	8	49.90	47.00	10.1	46,100	0.02%
2021/10/01	16	54.58	6.1	53.54	53.00	10	47,629	0.02%
2021/09/30	51.1	57.81	64	57.75	58.40	-12.9	49,158	-0.03%
2021/09/29	15	56.37	16	57.05	54.70	-1	48,845	0.00%
2021/09/28	17	55.85	10	55.81	55.50	7	48,637	0.01%
2021/09/27	10	58.30	3	59.10	58.20	7	48,523	0.01%
2021/09/24	30	59.16	21	59.00	58.60	9	48,505	0.02%
2021/09/23	8	59.44	14	59.28	58.10	-6	48,309	-0.01%
2021/09/22	4.1	56.70	7	56.89	57.70	-2.9	48,010	-0.01%
2021/09/17	30	57.75	22	57.78	58.00	8	47,987	0.02%
2021/09/16	28	57.95	15	57.68	57.30	13	47,791	0.03%
2021/09/15	28	58.99	38.4	59.04	59.20	-10.4	47,790	-0.02%
2021/09/14	39	61.84	47	61.50	59.10	-8	47,320	-0.02%
2021/09/13	30.1	62.36	24.1	62.25	61.50	5.9	47,114	0.01%
2021/09/10	18	60.22	14	60.43	59.80	4	46,563	0.01%
2021/09/09	68	59.94	66	59.61	59.90	2	46,502	0.00%
2021/09/08	59	57.99	60.2	58.77	60.30	-1.2	48,879	0.00%
2021/09/07	54.2	58.54	54	58.63	57.60	0.2	50,797	0.00%
2021/09/06	44.1	58.85	49.2	58.37	55.80	-5.2	52,497	-0.01%
2021/09/03	61	61.82	66.1	61.76	60.70	-5	54,167	-0.01%
2021/09/02	61	62.61	47	62.23	63.80	14	54,218	0.03%
2021/09/01	102	64.62	87.2	64.27	61.90	14.8	55,198	0.03%	大買/
2021/08/31	83	67.95	67.1	67.73	67.70	15.9	54,516	0.03%
2021/08/30	91.1	67.83	82	68.30	67.00	9.1	53,818	0.02%
2021/08/27	29	65.62	21	65.54	64.30	8	52,661	0.02%
2021/08/26	75	66.92	109	67.15	66.60	-34	52,777	-0.06%	大賣/
2021/08/25	84	63.32	96	64.00	65.70	-12	52,918	-0.02%
2021/08/24	143	63.75	141	63.42	63.80	2	52,005	0.00%	大買/大賣/
2021/08/23	7	59.49	22.3	60.26	60.50	-15.3	50,543	-0.03%
2021/08/20	147.1	54.31	144	53.95	55.00	3.1	51,324	0.01%	大買/大賣/
2021/08/19	181	54.65	156.3	54.92	51.70	24.8	51,051	0.05%	大買/大賣/
2021/08/18	37	50.34	52.2	51.28	52.40	-15.2	50,007	-0.03%
2021/08/17	15	49.28	14	49.34	47.70	1	50,557	0.00%
2021/08/16	37	49.65	42.1	49.20	48.50	-5.1	50,984	-0.01%
2021/08/13	22	50.60	23	50.98	49.50	-1	51,529	0.00%
2021/08/12	60	49.62	59	49.75	50.30	1	51,812	0.00%
2021/08/11	64	49.00	57	49.22	49.10	7	52,430	0.01%
2021/08/10	83.1	52.44	88	51.65	50.40	-4.9	52,970	-0.01%
2021/08/09	190	53.83	166	53.20	52.10	24	52,740	0.05%	大買/大賣/
2021/08/06	8	52.61	30.3	53.43	54.10	-22.3	51,535	-0.04%
2021/08/05	14	50.16	15	49.87	49.20	-1	51,190	0.00%
2021/08/04	16.1	51.48	18	51.46	50.90	-2	51,652	0.00%
2021/08/03	36	51.90	31.1	51.46	51.20	4.9	53,098	0.01%
2021/08/02	73	50.62	69	50.69	51.00	4	53,338	0.01%
2021/07/30	76	53.69	70.2	52.40	50.00	5.9	54,107	0.01%
2021/07/29	81.2	52.21	80.3	52.82	54.40	0.9	53,367	0.00%
2021/07/28	37.1	47.97	45	47.75	49.50	-7.9	52,449	-0.02%
2021/07/27	30	48.17	21	48.16	46.50	9	51,673	0.02%
2021/07/26	10	50.82	5	50.58	49.30	5	51,299	0.01%
2021/07/23	12	51.51	14	51.90	53.50	-2	50,976	0.00%
2021/07/22	23.6	49.90	32.2	49.65	49.85	-8.6	50,458	-0.02%
2021/07/21	94	56.47	91	55.09	51.70	3	49,923	0.01%
2021/07/20	32	54.97	40	54.43	56.40	-8	49,293	-0.02%
2021/07/19	25.1	55.49	25.2	55.34	55.10	-0.1	48,920	0.00%
2021/07/16	145.1	57.08	228	57.49	55.00	-82.9	48,672	-0.17%	大買/大賣/
2021/07/15	108.1	54.79	58.4	54.76	55.90	49.7	47,599	0.10%	大買/
2021/07/14	23.5	52.13	16.6	52.19	50.90	6.9	47,513	0.01%
2021/07/13	56.1	56.20	39.3	55.95	54.40	16.7	46,883	0.04%
2021/07/12	50.1	64.04	67.1	62.83	60.40	-17	47,094	-0.04%
2021/07/09	109.2	68.04	217.3	64.74	62.70	-108.1	46,827	-0.23%	大買/大賣/鉅額交易
2021/07/08	179.4	72.09	144.2	71.45	68.30	35.2	47,679	0.07%	大買/大賣/
2021/07/07	73.1	71.95	146.6	73.70	71.10	-73.5	46,134	-0.16%	大賣/
2021/07/06	14	67.07	29.7	68.72	69.30	-15.6	44,771	-0.03%
2021/07/05	13.1	65.95	3.3	62.60	63.00	9.7	45,005	0.02%
2021/07/02	17.2	67.64	25.2	69.86	67.50	-8	45,037	-0.02%
2021/07/01	35	66.30	14.1	69.14	69.00	20.9	45,081	0.05%
2021/06/30	11	60.00	17	62.56	63.90	-6	45,006	-0.01%
2021/06/29	16	58.66	0	0.00	59.00	16	44,970	0.04%
2021/06/28	38.5	62.19	19	65.00	62.20	19.5	44,934	0.04%
2021/06/25	27.5	59.71	1.1	60.00	59.40	26.4	44,861	0.06%
2021/06/24	19.4	59.49	13	57.69	60.90	6.3	44,838	0.01%
2021/06/23	22	62.10	2.5	62.10	62.10	19.5	44,587	0.04%
2021/06/22	37.9	68.56	12.6	68.90	68.90	25.3	44,606	0.06%
2021/06/21	37.2	63.44	6	63.75	63.80	31.2	44,233	0.07%
2021/06/18	12	54.78	108.5	52.51	58.00	-96.5	45,082	-0.21%	大賣/
2021/06/17	274.1	51.05	128.2	51.31	52.80	145.9	45,290	0.32%	大買/大賣/鉅額交易
2021/06/16	372.3	47.26	431	46.75	48.05	-58.7	42,907	-0.14%	大買/大賣/
2021/06/15	262.2	42.15	182.2	42.08	43.70	80	40,585	0.20%	大買/大賣/
2021/06/11	182.1	38.05	264.7	38.44	39.75	-82.6	37,979	-0.22%	大買/大賣/
2021/06/10	112	35.81	94	36.48	36.15	18	36,106	0.05%	大買/
2021/06/09	162	37.74	161.1	37.72	36.60	0.9	35,605	0.00%	大買/大賣/
2021/06/08	5	35.76	9	36.57	36.90	-4	33,536	-0.01%
2021/06/07	49	33.72	72.5	33.11	33.55	-23.5	33,183	-0.07%
2021/06/04	59.1	37.52	60	38.03	35.45	-0.9	32,705	0.00%
2021/06/03	135.5	38.77	128	39.24	38.30	7.5	32,180	0.02%	大買/大賣/
2021/06/02	202	38.76	187.8	38.53	37.70	14.2	31,370	0.05%	大買/大賣/
2021/06/01	46.1	35.93	65	35.84	36.60	-18.9	29,844	-0.06%
2021/05/31	89.1	36.88	92	37.18	35.20	-2.9	29,322	-0.01%
2021/05/28	133.1	36.66	177	36.40	36.25	-43.9	28,468	-0.15%	大買/大賣/
2021/05/27	122	36.23	133	36.09	35.55	-11	27,260	-0.04%	大買/大賣/
2021/05/26	115.1	34.21	102	34.15	34.70	13.1	26,202	0.05%	大買/大賣/
2021/05/25	189	33.76	126	33.59	33.00	63	25,070	0.25%	大買/大賣/
2021/05/24	78	32.97	89	32.13	33.25	-11	23,739	-0.05%
2021/05/21	159	29.04	224	29.13	30.25	-65	23,232	-0.28%	大買/大賣/
2021/05/20	121	28.68	112	28.88	27.50	9	22,566	0.04%	大買/大賣/
2021/05/19	257.2	27.86	209	28.16	27.90	48.2	22,070	0.22%	大買/大賣/
2021/05/18	138	26.67	122	26.88	26.95	16	21,209	0.08%	大買/大賣/
2021/05/17	18	25.35	40	25.21	25.20	-22	20,287	-0.11%
2021/05/14	20	29.00	49	30.68	27.95	-29	19,953	-0.15%
2021/05/13	14	31.68	40.2	31.54	31.05	-26.2	19,467	-0.13%
2021/05/12	39	35.91	28.4	36.85	34.45	10.6	19,082	0.06%
2021/05/11	120	37.96	84.5	38.35	38.25	35.5	18,559	0.19%	大買/
2021/05/10	24	34.82	18	35.03	35.55	6	16,953	0.04%
2021/05/07	177	30.30	181.4	30.68	32.35	-4.4	16,299	-0.03%	大買/大賣/
2021/05/06	10	29.50	0	0.00	29.45	10	15,030	0.07%
2021/05/05	10.1	27.72	2	28.70	28.15	8.1	14,974	0.05%
2021/05/04	5	27.84	0	0.00	26.10	5	14,922	0.03%
2021/05/03	5.1	30.24	8	30.58	29.00	-2.9	14,944	-0.02%
2021/04/29	0	28.50	18.3	27.59	29.00	-18.3	14,880	-0.12%
2021/04/28	0	28.85	23	28.22	28.30	-23	14,931	-0.15%
2021/04/27	0.1	27.50	1	28.85	28.85	-0.9	14,965	-0.01%
2021/04/26	3	28.57	4.5	28.05	28.85	-1.5	14,986	-0.01%
2021/04/23	8.1	27.30	36	27.20	27.00	-27.9	14,973	-0.19%
2021/04/22	14.1	32.71	3	30.00	30.00	11.1	15,665	0.07%
2021/04/21	17.1	32.74	9.2	33.10	33.30	7.9	15,530	0.05%
2021/04/20	80.2	29.85	87.9	29.54	30.30	-7.7	15,294	-0.05%
2021/04/19	6	26.98	5	27.55	27.55	1	14,488	0.01%
2021/04/16	10	24.02	32.5	24.63	25.05	-22.5	14,367	-0.16%
2021/04/15	17	22.71	11	22.91	22.80	6	13,506	0.04%
2021/04/14	83	22.58	125	22.60	23.00	-42	13,125	-0.32%	大賣/
2021/04/13	10	20.84	36	21.31	21.65	-26	11,426	-0.23%
2021/04/12	97	19.75	161	19.99	19.70	-64	10,992	-0.58%	大賣/
2021/04/09	100	18.91	44	19.38	18.80	56	10,562	0.53%
2021/04/08	20	19.51	16	19.56	19.65	4	10,215	0.04%
2021/04/07	38	18.75	42	18.43	19.35	-4	10,214	-0.04%
2021/04/06	53.1	18.11	6	18.06	18.10	47.1	10,228	0.46%
2021/04/01	6.1	17.97	1	18.00	18.00	5.1	10,401	0.05%
2021/03/31	1	18.00	2	18.10	18.00	-1	10,538	-0.01%
2021/03/30	6	17.87	0	0.00	17.65	6	10,717	0.06%
2021/03/29	31	18.41	27	18.37	18.20	4	11,215	0.04%
2021/03/26	9	17.60	13	17.59	17.75	-4	11,431	-0.03%
2021/03/25	9	17.05	0	0.00	16.45	9	11,419	0.08%
2021/03/24	32.2	17.41	0	0.00	17.15	32.2	11,581	0.28%
2021/03/23	139.7	18.79	118	18.01	17.55	21.7	11,514	0.19%	大買/大賣/
2021/03/22	56	18.34	34	18.64	18.75	22	10,458	0.21%
2021/03/19	49	16.35	43	16.60	17.05	6	9,986	0.06%
2021/03/18	7	14.86	44	15.07	15.50	-37	9,503	-0.39%
2021/03/17	65	13.76	56	13.71	14.10	9	9,043	0.10%
2021/03/16	130	13.48	51.4	13.71	13.85	78.6	8,790	0.89%	大買/
2021/03/15	9	12.53	11	12.54	12.75	-2	8,337	-0.02%
2021/03/12	5	11.68	3	11.75	11.60	2	8,069	0.02%
2021/03/11	5	11.83	3	12.00	11.75	2	8,026	0.02%
2021/03/10	19	11.89	0	0.00	11.70	19	7,905	0.24%
2021/03/09	0	0.00	6.2	11.90	11.80	-6.2	7,881	-0.08%
2021/03/08	23	11.89	34	11.73	11.65	-11	7,835	-0.14%
2021/03/05	3	11.70	0	0.00	11.45	3	7,790	0.04%
2021/03/04	2	11.70	1	11.60	11.75	1	7,710	0.01%
2021/03/03	6	11.60	0	0.00	11.45	6	7,697	0.08%
2021/03/02	22	11.83	17	11.32	11.30	5	7,715	0.06%
2021/02/26	0	0.00	4	11.78	11.70	-4	7,669	-0.05%
2021/02/25	5	11.75	0	0.00	11.65	5	7,613	0.07%
2021/02/24	0	0.00	3	11.53	11.65	-3	7,539	-0.04%
2021/02/23	16	12.01	3	12.05	11.90	13	7,470	0.17%
2021/02/22	1	11.90	17	11.78	12.10	-16	7,259	-0.22%
2021/02/19	11	11.72	149	11.52	11.50	-138	7,117	-1.94%	大賣/鉅額交易
2021/02/18	130	11.35	19	11.10	11.35	111	6,852	1.62%	大買/鉅額交易
2021/02/05	3	9.94	2	9.95	9.90	1	6,741	0.01%
2021/02/04	12	10.00	0	0.00	9.94	12	6,759	0.18%
2021/02/03	4	9.99	20	10.15	9.98	-16	6,780	-0.24%
2021/02/02	27	10.52	7	10.32	10.35	20	7,029	0.28%
2021/01/29	3	9.96	2	9.88	9.81	1	6,910	0.01%
2021/01/28	3	10.23	4	10.18	10.25	-1	7,253	-0.01%
2021/01/26	2	10.25	2	10.20	10.15	0	7,288	0.00%
2021/01/25	2	10.80	0	0.00	10.75	2	7,238	0.03%
2021/01/22	2	10.40	1	9.85	10.25	1	7,138	0.01%
2021/01/21	0	0.00	4.1	9.85	9.72	-4.1	7,113	-0.06%
2021/01/20	1	10.00	26	10.24	9.56	-25	7,016	-0.36%
2021/01/19	64	10.77	58	11.05	10.45	6	6,930	0.09%
2021/01/18	41	11.00	26	10.88	11.00	15	6,890	0.22%
2021/01/15	37	12.18	24	12.02	11.20	13	6,737	0.19%
2021/01/14	10	11.50	62	11.58	12.35	-52	5,819	-0.89%
2021/01/13	69	11.34	2.4	11.44	11.25	66.6	5,699	1.17%
2021/01/12	3	11.95	0	0.00	12.05	3	5,508	0.05%
2021/01/11	8	12.70	0	0.00	12.85	8	5,484	0.15%
2021/01/07	0	0.00	1	11.40	11.40	-1	5,419	-0.02%
2021/01/06	1	12.35	0	0.00	12.20	1	5,345	0.02%
2021/01/05	0	0.00	10	13.00	13.00	-10	5,299	-0.19%
2020/12/31	0	0.00	4	12.89	13.00	-4	5,289	-0.08%
2020/12/30	0	0.00	17	12.66	12.70	-17	5,236	-0.32%
2020/12/29	7	14.00	13	13.99	13.20	-6	5,090	-0.12%
2020/12/28	12	14.41	4	14.47	14.50	8	4,900	0.16%
2020/12/25	7	12.93	13	12.99	13.20	-6	4,643	-0.13%
2020/12/24	23	12.39	0	0.00	12.40	23	4,435	0.52%
2020/12/23	33	10.81	34	11.03	11.95	-1	4,179	-0.02%
2020/12/22	21	10.91	21	10.95	10.90	0	3,646	0.00%
2020/12/21	5	9.98	0	0.00	9.98	5	3,314	0.15%
2020/12/18	10	8.95	3	8.85	9.08	7	3,239	0.22%
2020/12/16	8	8.23	8	8.38	8.48	0	2,959	0.00%
2020/12/15	14	8.41	19	8.34	8.03	-5	2,864	-0.17%
2020/12/14	5	7.93	2	7.77	7.94	3	2,668	0.11%
2020/12/09	2	7.70	2	7.87	7.70	0	2,571	0.00%
2020/12/07	0	0.00	27	7.32	7.40	-27	2,475	-1.09%
2020/12/04	0	0.00	3	7.36	7.37	-3	2,501	-0.12%
2020/11/30	4	7.74	0	0.00	7.63	4	2,732	0.15%
2020/11/27	1	7.37	4	7.49	7.50	-3	2,719	-0.11%
2020/11/26	0	0.00	0.4	7.52	7.57	-0.4	2,822	-0.01%
2020/11/23	0	0.00	5	7.14	7.18	-5	2,789	-0.18%
2020/11/19	17	7.25	0	0.00	7.17	17	2,827	0.60%
2020/11/18	5	7.20	0	0.00	7.19	5	2,810	0.18%
2020/11/16	0.3	7.00	1	7.04	7.02	-0.7	2,789	-0.02%
2020/11/13	0	0.00	5	7.04	7.09	-5	2,800	-0.18%
2020/11/12	0	0.00	11	7.14	7.08	-11	2,794	-0.39%
2020/11/10	32	7.62	49	7.61	7.20	-17	2,747	-0.62%
2020/11/09	14	7.33	16	7.30	7.29	-2	2,431	-0.08%
2020/11/05	2.3	7.22	2.4	7.18	7.19	-0.1	2,383	0.00%
2020/11/04	0	0.00	6	7.02	7.03	-6	2,016	-0.30%
2020/11/03	26	7.00	0	0.00	6.95	26	2,005	1.30%
2020/11/02	11	6.96	0	0.00	6.91	11	1,889	0.58%
2020/10/30	14	7.12	13	6.98	6.94	1	1,880	0.05%
2020/10/29	13	7.08	12	7.11	7.16	1	1,871	0.05%
2020/10/27	6	7.35	5	7.20	7.19	1	1,782	0.06%
2020/10/26	25	7.32	6	7.31	7.39	19	1,757	1.08%
2020/10/22	1	6.81	1	6.93	6.78	0	1,661	0.00%
2020/10/12	1	6.79	0	0.00	6.60	1	1,669	0.06%
2020/10/08	4	6.90	0	0.00	6.86	4	1,587	0.25%
2020/10/07	1	6.95	0	0.00	6.95	1	1,587	0.06%
2020/10/06	1	6.98	0	0.00	6.88	1	1,598	0.06%
2020/10/05	3	6.96	0	0.00	6.93	3	1,604	0.19%
2020/09/30	1	6.73	0	0.00	6.73	1	1,617	0.06%
2020/09/29	1	6.71	0	0.00	6.75	1	1,639	0.06%
2020/09/28	6	6.68	0	0.00	6.68	6	1,653	0.36%
2020/09/25	1	6.75	1	6.75	6.66	0	1,684	0.00%
2020/09/24	1	6.77	2	6.77	6.57	-1	1,825	-0.05%
2020/09/23	1	6.85	0	0.00	6.77	1	1,819	0.05%
2020/09/22	1	7.05	0	0.00	6.92	1	1,827	0.05%
2020/09/21	1	7.12	0	0.00	7.05	1	1,818	0.05%
2020/09/18	2	7.18	8	7.12	7.11	-6	1,817	-0.33%
2020/09/17	2	7.26	0	0.00	7.12	2	1,822	0.11%
2020/09/16	1	7.09	0	0.00	7.07	1	1,816	0.06%
2020/09/15	1	7.08	0	0.00	7.14	1	1,822	0.05%
2020/09/14	13	7.16	0	0.00	7.05	13	1,842	0.71%
2020/09/11	15	7.52	0	0.00	7.23	15	1,823	0.82%
2020/09/10	12	7.80	0	0.00	7.68	12	1,828	0.66%
2020/09/09	9	7.80	0	0.00	7.92	9	1,807	0.50%
2020/09/08	7	8.00	66	7.90	7.85	-59	1,773	-3.33%
2020/09/07	4	7.19	3	7.30	7.63	1	1,641	0.06%
2020/09/04	2	7.00	16	6.95	6.94	-14	1,562	-0.90%
2020/09/03	9	7.15	5	7.11	7.08	4	1,587	0.25%
2020/09/02	0	0.00	8	7.13	7.11	-8	1,693	-0.47%
2020/09/01	9	7.30	4	7.26	7.30	5	1,740	0.29%
2020/08/31	7	6.98	0	0.00	6.98	7	1,627	0.43%
2020/08/26	8	6.47	0	0.00	6.46	8	1,574	0.51%
2020/08/25	1	6.32	0	0.00	6.38	1	1,533	0.07%
2020/08/20	1	6.27	0	0.00	6.02	1	1,530	0.07%
2020/08/19	1	6.49	6	6.45	6.26	-5	1,522	-0.33%
2020/08/18	6	6.43	0	0.00	6.38	6	1,503	0.40%
2020/08/17	1	6.42	0	0.00	6.42	1	1,500	0.07%
2020/08/14	3	6.29	0	0.00	6.40	3	1,486	0.20%
2020/08/13	3	6.19	0	0.00	6.17	3	1,470	0.20%
2020/08/12	3	6.21	0	0.00	6.17	3	1,474	0.20%
2020/08/11	7	6.40	0	0.00	6.32	7	1,502	0.47%
2020/08/10	19	6.19	1	6.21	6.37	18	1,493	1.21%
2020/08/07	7	6.08	0	0.00	6.05	7	1,468	0.48%
2020/08/06	1	6.02	0	0.00	6.02	1	1,465	0.07%
2020/07/16	0	0.00	10	6.40	6.41	-10	1,496	-0.67%
2020/07/14	0	0.00	2	6.43	6.40	-2	1,508	-0.13%
2020/07/09	0	0.00	1	6.67	6.65	-1	1,525	-0.07%
2020/07/06	1	7.07	2	7.05	7.09	-1	1,472	-0.07%
2020/07/03	14	6.92	7	6.91	6.90	7	1,429	0.49%
2020/06/22	0	0.00	4	6.66	6.55	-4	1,161	-0.34%
2020/06/18	5	6.60	0	0.00	6.54	5	1,123	0.44%
2020/06/17	7	6.56	0	0.00	6.53	7	1,107	0.63%
2020/06/16	0	0.00	0.4	6.29	6.31	-0.4	1,060	-0.03%
2020/06/11	1	6.40	0	0.00	6.13	1	1,049	0.10%
2020/06/10	20	6.46	3	6.42	6.40	17	1,019	1.67%
2020/06/09	26	6.81	48	6.62	6.55	-22	984	-2.24%
2020/06/08	3	6.25	1	6.29	6.34	2	853	0.23%
2020/05/27	0	0.00	3	5.00	5.04	-3	678	-0.44%
2020/05/22	0	0.00	3	5.05	5.04	-3	652	-0.46%
2020/05/20	1	5.00	0	0.00	5.00	1	633	0.16%
2020/05/18	6	5.00	0	0.00	4.95	6	615	0.97%
2020/05/04	0	0.00	3	5.68	5.80	-3	542	-0.55%
2020/04/21	1	5.44	0	0.00	5.28	1	492	0.20%
2020/04/17	0	0.00	50	5.61	5.48	-50	474	-10.54%
2020/04/16	1	5.38	0	0.00	5.44	1	456	0.22%
2020/04/15	50	5.54	2	5.25	5.51	48	452	10.60%
2020/04/13	0	0.00	2	5.03	4.97	-2	412	-0.48%
2020/04/10	2	5.00	0.2	5.02	5.04	1.8	408	0.44%
2020/04/09	2	4.98	4	4.96	4.99	-2	404	-0.49%
2020/04/01	0	0.00	1	4.54	4.61	-1	382	-0.26%
2020/03/31	0.7	4.55	0	0.00	4.57	0.7	381	0.18%
2020/03/27	0	0.00	1	4.69	4.65	-1	381	-0.26%
2020/03/25	1	4.55	0	0.00	4.59	1	383	0.26%
2020/03/23	0.3	4.20	0	0.00	4.20	0.3	369	0.08%
2020/03/20	4	4.64	6	4.65	4.66	-2	360	-0.55%
2020/03/13	0.1	5.76	0	0.00	5.99	0.1	292	0.05%
2020/03/10	0	0.00	1	6.45	6.59	-1	269	-0.37%
2020/03/09	4	6.67	0	0.00	6.60	4	261	1.53%
2020/03/06	2	6.93	0	0.00	6.85	2	250	0.80%
2020/03/05	0	0.00	0.7	6.79	6.83	-0.7	243	-0.28%
2020/02/27	0	0.00	4	6.90	6.90	-4	241	-1.65%
2020/02/14	4	6.99	0	0.00	6.97	4	229	1.75%
2020/02/13	1	6.91	0	0.00	6.90	1	228	0.44%
2020/02/12	0	0.00	0.7	6.85	6.90	-0.7	228	-0.31%
2020/02/10	0	0.00	1	6.84	6.92	-1	232	-0.43%
2020/02/06	1	7.00	0	0.00	7.07	1	227	0.44%
2020/01/10	3	7.77	0	0.00	7.85	3	184	1.63%
2020/01/09	8	7.89	4	7.87	7.84	4	183	2.19%
2020/01/08	6	7.99	0	0.00	8.00	6	177	3.38%
2020/01/07	0	0.00	8	8.01	8.03	-8	175	-4.55%
2019/12/30	8	8.06	0	0.00	8.05	8	176	4.53%
2019/12/24	0.8	8.05	0	0.00	8.07	0.8	166	0.48%
2019/12/19	0	0.00	2	8.15	8.08	-2	156	-1.28%
2019/11/28	0	0.00	8	8.38	8.45	-8	147	-5.42%
2019/11/21	0	0.00	2	8.19	8.26	-2	159	-1.26%
2019/11/20	1	8.20	9.4	8.30	8.26	-8.4	160	-5.23%
2019/11/14	0	0.00	8	8.45	8.44	-8	161	-4.97%
2019/10/29	0.3	8.56	0	0.00	8.64	0.3	171	0.18%
2019/10/21	0	0.00	1	8.73	8.71	-1	189	-0.53%
2019/09/26	0.4	8.67	0	0.00	8.67	0.4	266	0.15%
2019/09/24	0	0.00	2	8.76	8.76	-2	274	-0.73%
2019/09/12	0	0.00	12	8.71	8.88	-12	285	-4.20%
2019/09/02	1	9.02	0	0.00	9.00	1	279	0.36%
2019/08/30	0	0.00	2	8.94	8.90	-2	278	-0.72%
2019/08/29	3	9.00	0	0.00	9.02	3	277	1.08%
2019/08/19	0	0.00	0.7	8.73	8.78	-0.7	294	-0.23%
2019/07/22	10	9.59	0	0.00	9.51	10	316	3.16%
2019/07/19	0	0.00	1	9.34	9.30	-1	301	-0.33%
2019/07/18	0	0.00	5	9.18	9.13	-5	291	-1.72%
2019/07/10	0	0.00	1	8.95	8.90	-1	278	-0.36%
2019/07/08	1	9.01	0	0.00	9.01	1	276	0.36%
2019/06/12	0	0.00	1	8.45	8.45	-1	321	-0.31%
2019/06/11	0	0.00	1.1	8.42	8.42	-1.1	328	-0.33%
2019/04/08	0	0.00	0.3	9.61	9.74	-0.3	441	-0.07%
2019/04/02	0.4	9.62	0	0.00	9.68	0.4	488	0.08%
2019/03/15	0	0.00	5	10.90	10.90	-5	497	-1.00%
2019/03/13	5	10.65	0	0.00	10.70	5	536	0.93%
2019/03/05	0	0.00	2	10.45	10.50	-2	553	-0.36%
2019/03/04	0	10.40	0	0.00	10.45	0	560	0.00%
2019/01/29	0	0.00	5	7.32	7.31	-5	531	-0.94%
2019/01/18	0	0.00	0.1	7.40	7.42	-0.1	528	-0.02%
2019/01/17	0	0.00	1	7.44	7.40	-1	534	-0.19%
2019/01/04	10	7.40	0	0.00	7.45	10	780	1.28%
2018/12/27	1	7.38	0	0.00	7.36	1	797	0.13%
2018/12/25	4	7.40	10	7.33	7.40	-6	792	-0.76%
2018/12/19	6	7.63	0	0.00	7.58	6	761	0.79%
2018/11/29	16	7.70	1	7.56	7.50	15	665	2.25%
2018/11/28	1	7.42	1	7.42	7.66	0	660	0.00%
2018/11/23	0	0.00	40	7.13	7.13	-40	626	-6.39%
2018/11/22	0	0.00	1	7.19	7.20	-1	636	-0.16%
2018/10/31	1	7.26	0	0.00	7.30	1	853	0.12%
2018/10/29	2	7.20	0	0.00	7.26	2	865	0.23%
2018/10/25	1	7.50	0	0.00	7.50	1	860	0.12%
2018/10/24	1	7.71	0	0.00	7.73	1	851	0.12%
2018/10/19	10	8.32	10	8.26	8.24	0	814	0.00%
2018/10/18	2	8.15	0	0.00	8.42	2	760	0.26%
2018/10/17	2	7.86	0	0.00	7.90	2	714	0.28%
2018/10/15	11	7.93	10	8.00	8.00	1	698	0.14%
2018/08/24	0	0.00	2	8.05	8.09	-2	915	-0.22%
2018/08/21	2	8.03	0	0.00	8.00	2	881	0.23%
2018/08/17	1	7.63	0	0.00	7.63	1	839	0.12%
2018/08/14	0	0.00	1	7.52	7.53	-1	870	-0.11%
2018/08/13	0.3	7.40	11	7.51	7.42	-10.7	864	-1.24%
2018/08/06	2	7.68	0	0.00	7.72	2	757	0.26%
2018/08/02	0	0.00	2	7.61	7.62	-2	750	-0.27%
2018/08/01	1	7.57	0	0.00	7.58	1	756	0.13%
2018/07/27	0	0.00	0.5	7.50	7.55	-0.5	835	-0.06%
2018/07/26	4	7.55	1	7.55	7.48	3	839	0.36%
2018/07/24	5	7.45	1	7.57	7.58	4	823	0.49%
2018/07/23	1	7.38	0	0.00	7.40	1	807	0.12%
2018/07/19	1.2	7.32	0	0.00	7.33	1.2	788	0.15%
2018/07/17	2	7.44	0	0.00	7.35	2	786	0.25%
2018/07/06	0	0.00	5	7.17	7.15	-5	790	-0.63%
2018/07/05	6	7.20	1	7.15	7.19	5	802	0.62%
2018/07/03	0	0.00	13	7.30	7.30	-13	821	-1.58%
2018/07/02	0	0.00	2	7.43	7.39	-2	824	-0.24%
2018/06/28	5	7.39	0	0.00	7.38	5	842	0.59%
2018/06/27	0	0.00	5.2	7.40	7.40	-5.2	869	-0.60%
2018/06/22	1	7.80	0	0.00	7.48	1	918	0.11%
2018/06/20	2	7.33	1	7.41	7.42	1	1,229	0.08%
2018/06/08	1	7.60	0	0.00	7.64	1	1,272	0.08%
2018/06/07	1	7.69	1	7.66	7.70	0	1,264	0.00%
2018/06/06	1	7.78	0	0.00	7.65	1	1,257	0.08%
2018/06/05	1	7.70	0	0.00	7.64	1	1,233	0.08%
2018/05/11	0	0.00	1	7.75	7.72	-1	1,107	-0.09%
2018/05/10	5.8	7.82	0	0.00	7.70	5.8	1,101	0.53%
2018/05/08	0	0.00	9	7.85	7.81	-9	1,087	-0.83%
2018/05/07	6.2	8.08	0	0.00	8.03	6.2	1,079	0.57%
2018/05/04	9	7.83	5	7.77	7.83	4	1,047	0.38%
2018/05/02	0	0.00	1	7.42	7.39	-1	1,009	-0.10%
2018/04/27	1	7.38	0	0.00	7.38	1	1,008	0.10%
2018/04/26	0	0.00	4	7.40	7.34	-4	1,013	-0.39%
2018/04/25	0	0.00	10.5	7.30	7.34	-10.5	1,012	-1.04%
2018/04/24	0	0.00	2	7.38	7.35	-2	1,012	-0.20%
2018/04/03	0	0.00	2	7.17	7.17	-2	1,073	-0.19%
2018/03/28	0	7.28	0	0.00	7.34	0	1,045	0.00%
2018/03/27	4	7.45	8	7.40	7.39	-4	1,034	-0.39%
2018/03/23	9	7.17	14	7.16	7.17	-5	677	-0.74%
2018/03/22	4	7.90	0	0.00	7.89	4	515	0.78%
2018/03/20	0	0.00	0	8.86	8.84	0	445	-0.01%
2018/03/01	0	0.00	0.4	8.90	8.93	-0.4	559	-0.07%
2018/02/23	4	8.89	0	0.00	8.81	4	559	0.71%
2018/01/18	1	9.37	0	0.00	9.31	1	520	0.19%
2018/01/03	0	0.00	4	9.56	9.31	-4	477	-0.84%
2018/01/02	4	9.58	0	0.00	9.54	4	454	0.88%