四維航 (5608)-元大-文心興安券商分點個股進出

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
19.00
漲跌
▼0.30
漲幅
-1.55%
成交量
1,648張
產業
上市航運類股
725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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/22	5	19.00	0	0.00	19.00	5	1,836	0.27%
2024/11/21	0.1	19.20	1	19.10	19.30	-0.9	1,824	-0.05%
2024/11/19	0	0.00	1	19.20	19.20	-1	1,760	-0.06%
2024/11/15	2	19.15	1	19.05	19.05	1	1,740	0.06%
2024/11/14	0	0.00	2	18.85	18.55	-2	1,709	-0.12%
2024/11/13	1	18.95	0	0.00	18.80	1	1,705	0.06%
2024/11/12	4	19.23	2	19.05	18.80	2	1,659	0.12%
2024/11/11	0	0.00	1.1	18.34	18.30	-1.1	1,565	-0.07%
2024/11/08	1	18.25	0	0.00	17.90	1	1,549	0.06%
2024/11/07	0.1	18.10	0	0.00	18.20	0.1	1,549	0.01%
2024/11/06	0	0.00	3	18.00	18.10	-3	1,546	-0.19%
2024/11/01	0	0.00	3	17.58	18.10	-3	1,709	-0.18%
2024/10/23	0	0.00	5	17.90	17.85	-5	1,751	-0.29%
2024/10/17	0	0.00	1	18.10	18.10	-1	1,863	-0.05%
2024/10/15	5	17.90	0	0.00	17.80	5	1,875	0.27%
2024/10/14	0	0.00	1	18.00	17.90	-1	1,900	-0.05%
2024/10/07	1	18.00	1	18.15	18.15	0	2,046	0.00%
2024/10/01	2	19.20	4	19.14	19.15	-2	2,142	-0.09%
2024/09/30	7	19.32	5	19.52	19.00	2	2,182	0.09%
2024/09/27	2	18.98	3.2	19.17	19.35	-1.2	2,176	-0.06%
2024/09/25	0	0.00	3	18.27	18.25	-3	2,074	-0.14%
2024/09/24	6	18.18	5	18.09	18.20	1	2,055	0.05%
2024/09/18	3	17.30	0	0.00	17.30	3	2,127	0.14%
2024/09/16	0	0.00	7	17.30	17.35	-7	2,187	-0.32%
2024/09/13	0	0.00	5	17.25	17.15	-5	2,216	-0.23%
2024/09/12	1	17.20	4	17.25	17.10	-3	2,292	-0.13%
2024/09/11	0	0.00	11	17.10	17.05	-11	2,345	-0.47%
2024/09/10	3	16.92	1	16.85	16.80	2	2,413	0.08%
2024/09/05	0	0.00	10	17.50	17.20	-10	3,001	-0.33%
2024/09/04	1	17.60	0	0.00	17.15	1	3,373	0.03%
2024/09/03	0	0.00	7	18.15	17.90	-7	3,563	-0.20%
2024/09/02	0	0.00	4	18.20	18.00	-4	4,103	-0.10%
2024/08/30	0	0.00	0.3	18.35	18.25	-0.3	4,501	-0.01%
2024/08/28	0	0.00	5	18.25	18.10	-5	4,733	-0.11%
2024/08/27	1	18.35	0	0.00	18.35	1	4,980	0.02%
2024/08/26	0.3	18.50	0	0.00	18.50	0.3	5,268	0.00%
2024/08/23	0	0.00	1	17.70	17.85	-1	6,004	-0.02%
2024/08/14	0	0.00	1	17.95	17.75	-1	7,023	-0.01%
2024/08/13	1	17.70	0	0.00	17.70	1	7,114	0.01%
2024/08/09	0	0.00	1	18.10	17.75	-1	7,556	-0.01%
2024/08/08	3	17.77	0	0.00	17.75	3	8,069	0.04%
2024/08/07	2	17.80	2	17.85	18.15	0	8,507	0.00%
2024/08/06	6	17.12	30	16.82	17.00	-24	8,793	-0.27%
2024/08/05	0	0.00	10	17.25	17.05	-10	8,888	-0.11%
2024/08/02	4	19.38	4	19.10	18.85	0	9,122	0.00%
2024/08/01	0.2	19.35	0	0.00	19.35	0.2	9,155	0.00%
2024/07/30	0	0.00	2	19.05	19.10	-2	9,205	-0.02%
2024/07/29	1	18.80	0	0.00	18.70	1	9,244	0.01%
2024/07/22	3	18.68	0	0.00	19.00	3	9,545	0.03%
2024/07/19	1	19.20	1	19.10	19.20	0	9,510	0.00%
2024/07/18	0.7	19.80	37	19.75	19.80	-36.3	9,483	-0.38%
2024/07/16	2	19.95	0	0.00	19.90	2	9,503	0.02%
2024/07/15	1	19.80	4	20.10	19.90	-3	9,605	-0.03%
2024/07/10	1	19.95	0	0.00	19.90	1	9,594	0.01%
2024/07/09	5	20.01	0	0.00	20.00	5	9,601	0.05%
2024/07/08	39	20.45	0	0.00	20.55	39	9,615	0.41%
2024/07/05	5	21.35	0	0.00	21.35	5	9,522	0.05%
2024/07/04	0	0.00	1	21.85	21.60	-1	9,483	-0.01%
2024/07/03	0	0.00	13	21.90	22.25	-13	9,433	-0.14%
2024/07/02	5	21.20	22	21.46	21.55	-17	9,314	-0.18%
2024/07/01	5	20.85	0	0.00	20.85	5	9,202	0.05%
2024/06/28	1	21.15	0	0.00	21.15	1	9,173	0.01%
2024/06/27	15	21.10	0	0.00	21.05	15	9,152	0.16%
2024/06/26	0	0.00	1	21.35	21.20	-1	9,130	-0.01%
2024/06/25	0	0.00	14	21.26	21.35	-14	9,104	-0.15%
2024/06/24	3	20.90	8	21.10	20.85	-5	9,074	-0.06%
2024/06/21	0	0.00	2	21.60	21.10	-2	9,069	-0.02%
2024/06/19	2	21.58	2	21.45	21.05	0	8,996	0.00%
2024/06/18	1	21.10	0	0.00	21.45	1	8,928	0.01%
2024/06/17	1	21.20	5	21.30	21.15	-4	8,899	-0.04%
2024/06/14	4	21.03	2	21.05	21.30	2	8,865	0.02%
2024/06/13	13	20.71	4	20.61	20.70	9	8,797	0.10%
2024/06/12	21	20.98	8	21.08	20.55	13	8,707	0.15%
2024/06/11	19	23.87	5	23.97	22.60	14	8,327	0.17%
2024/06/07	1.1	24.30	9	24.05	24.20	-7.9	7,965	-0.10%
2024/06/06	30	24.19	14	24.45	24.20	16	7,763	0.21%
2024/06/05	17	23.91	12	23.78	24.15	5	7,248	0.07%
2024/06/04	2	22.58	0	0.00	22.45	2	6,881	0.03%
2024/06/03	9	23.27	0	0.00	22.90	9	6,814	0.13%
2024/05/31	45	24.11	84.3	23.81	23.15	-39.3	6,685	-0.59%
2024/05/30	11	23.55	12	23.85	23.45	-1	6,477	-0.02%
2024/05/29	18	24.47	22.3	24.60	23.60	-4.3	6,203	-0.07%
2024/05/28	33	23.63	57.7	23.40	23.65	-24.7	5,445	-0.45%
2024/05/27	8	21.76	6	21.89	21.80	2	4,830	0.04%
2024/05/24	6	20.77	4	20.80	20.75	2	4,675	0.04%
2024/05/22	1.3	21.24	0	0.00	21.15	1.3	4,666	0.03%
2024/05/21	2	20.60	0	0.00	20.55	2	4,653	0.04%
2024/05/20	1	20.90	0	0.00	20.90	1	4,684	0.02%
2024/05/17	15	21.53	30	21.26	21.30	-15	4,658	-0.32%
2024/05/16	63	21.78	11	21.83	21.95	52	4,568	1.14%
2024/05/15	32	21.95	25.3	21.92	21.70	6.7	4,428	0.15%
2024/05/14	37.6	21.81	17	21.86	22.00	20.6	4,119	0.50%
2024/05/13	17	21.32	38.1	21.66	21.35	-21.1	3,602	-0.58%
2024/05/10	22	20.70	12	20.79	20.75	10	3,189	0.31%
2024/05/09	0	0.00	0.1	20.30	20.30	-0.1	2,889	0.00%
2024/05/08	34	20.85	21.6	21.07	19.85	12.4	2,730	0.45%
2024/05/07	2.4	19.92	3	19.75	19.70	-0.6	2,422	-0.02%
2024/05/06	0	0.00	1	19.55	19.40	-1	2,373	-0.04%
2024/05/02	1	19.80	0	0.00	19.70	1	2,310	0.04%
2024/04/30	10	19.95	2	20.18	20.10	8	2,282	0.35%
2024/04/29	1	19.75	3.5	19.79	19.55	-2.5	2,135	-0.12%
2024/04/26	2	19.50	4	19.11	19.35	-2	2,060	-0.10%
2024/04/24	0	0.00	2	18.75	18.85	-2	1,990	-0.10%
2024/04/22	0	0.00	1	19.20	18.55	-1	2,014	-0.05%
2024/04/19	5	18.90	6	19.13	18.55	-1	1,982	-0.05%
2024/04/18	0	0.00	0	18.50	18.40	0	1,890	0.00%
2024/04/16	1	18.45	0	0.00	18.40	1	1,925	0.05%
2024/04/15	10	19.43	0	0.00	19.30	10	1,958	0.51%
2024/04/12	0	0.00	1	19.05	19.45	-1	1,975	-0.05%
2024/04/08	0	18.35	2	18.25	18.45	-2	2,280	-0.09%
2024/04/01	0.6	18.60	0	0.00	18.60	0.6	2,362	0.02%
2024/03/27	0.1	18.55	0	0.00	18.45	0.1	2,659	0.00%
2024/03/26	1.1	18.85	0	0.00	18.55	1.1	2,817	0.04%
2024/03/25	0	0.00	2	19.05	19.05	-2	2,837	-0.07%
2024/03/21	0.1	19.05	3	19.00	19.05	-2.9	3,085	-0.09%
2024/03/20	0	0.00	18	19.45	19.05	-18	3,121	-0.58%
2024/03/18	3.2	19.07	7	19.09	19.20	-3.8	3,222	-0.12%
2024/03/06	0	19.80	0	0.00	19.80	0	6,307	0.00%
2024/03/05	0	0.00	2	20.00	20.10	-2	6,441	-0.03%
2024/02/29	1	19.90	1	20.00	20.10	0	7,190	0.00%
2024/02/22	0	0.00	3.1	19.73	20.10	-3.1	7,088	-0.04%
2024/02/21	3	20.00	8	20.16	20.05	-5	7,042	-0.07%
2024/02/20	5	19.77	9	19.50	19.70	-4	6,968	-0.06%
2024/02/16	1.4	19.23	0	0.00	19.20	1.4	6,943	0.02%
2024/02/05	0	0.00	1	18.90	18.85	-1	6,951	-0.01%
2024/02/02	0.1	19.10	0	0.00	19.05	0.1	6,947	0.00%
2024/01/26	0	0.00	0.1	19.35	19.35	-0.1	6,923	0.00%
2024/01/24	1.1	20.02	0	0.00	19.70	1.1	6,922	0.02%
2024/01/23	1	19.95	0	0.00	19.60	1	6,912	0.01%
2024/01/22	0.3	19.55	0	0.00	19.45	0.3	6,907	0.00%
2024/01/19	0	19.15	0	0.00	19.25	0	6,894	0.00%
2024/01/17	0.1	19.20	2	19.20	19.10	-1.9	6,882	-0.03%
2024/01/16	0	0.00	0	19.70	19.50	0	6,859	0.00%
2024/01/15	3	20.05	1	20.25	20.00	2	6,851	0.03%
2024/01/12	1.4	20.10	1	20.00	20.00	0.4	6,861	0.01%
2024/01/10	2.1	19.91	0	0.00	19.80	2.1	6,925	0.03%
2024/01/09	1.3	20.26	1.1	20.25	20.30	0.3	6,893	0.00%
2024/01/08	1	21.30	2.3	21.43	21.30	-1.3	6,839	-0.02%
2024/01/05	0	0.00	1.2	21.90	21.70	-1.2	6,793	-0.02%
2024/01/04	2	21.60	2.1	21.64	21.55	-0.1	6,685	0.00%
2024/01/02	0.2	21.15	0.2	21.00	20.75	0.1	6,532	0.00%
2023/12/29	0.1	20.70	0	0.00	20.55	0.1	6,453	0.00%
2023/12/26	0.1	20.70	3	21.03	20.95	-2.9	6,427	-0.05%
2023/12/25	6	20.40	8	20.86	20.40	-2	6,355	-0.03%
2023/12/22	3	22.02	2	21.90	21.90	1	6,274	0.02%
2023/12/21	9.2	21.71	4	22.03	22.10	5.2	6,181	0.08%
2023/12/19	2	21.45	3	21.88	21.40	-1	5,989	-0.02%
2023/12/18	3	21.47	3	21.70	21.70	0	5,966	0.00%
2023/12/15	0	0.00	4	21.40	21.25	-4	5,984	-0.07%
2023/12/14	0	21.20	3	21.60	21.10	-3	6,033	-0.05%
2023/12/13	1	21.80	5	21.92	21.65	-4	6,061	-0.07%
2023/12/12	1	21.95	40	21.80	21.65	-39	6,318	-0.62%
2023/12/11	1	22.00	2.2	22.40	22.00	-1.2	6,362	-0.02%
2023/12/08	8.2	22.11	1	22.60	22.15	7.2	6,290	0.11%
2023/12/07	2	22.75	1.6	22.85	22.50	0.4	6,127	0.01%
2023/12/06	13.2	23.46	9.6	23.48	23.55	3.6	5,917	0.06%
2023/12/05	49	24.23	87.3	24.22	24.00	-38.3	5,593	-0.68%
2023/12/04	10.6	22.19	23.2	23.09	23.35	-12.6	4,171	-0.30%
2023/12/01	3.6	20.92	12	21.36	21.25	-8.4	3,637	-0.23%
2023/11/30	3	20.35	17	20.24	19.95	-14	3,249	-0.43%
2023/11/29	61	19.72	54	19.88	19.80	7	3,115	0.22%
2023/11/28	1	19.55	3.2	20.11	20.20	-2.2	2,523	-0.09%
2023/11/27	0	0.00	1	18.70	18.40	-1	2,339	-0.04%
2023/11/24	1	18.10	0	0.00	18.05	1	2,319	0.04%
2023/11/22	1.5	18.07	0	0.00	17.85	1.5	2,358	0.06%
2023/11/21	2	17.90	2	18.00	17.95	0	2,395	0.00%
2023/11/16	0.3	18.00	0	0.00	17.85	0.3	2,711	0.01%
2023/11/15	0	0.00	2	17.60	17.65	-2	3,188	-0.06%
2023/11/14	0.2	17.65	0	0.00	17.45	0.2	3,318	0.01%
2023/11/13	1	17.40	2	17.40	17.30	-1	3,343	-0.03%
2023/11/03	40	18.20	0	0.00	18.15	40	3,537	1.13%
2023/10/31	2	18.05	2	17.80	17.70	0	3,556	0.00%
2023/10/30	0	0.00	5.2	18.11	18.15	-5.2	3,575	-0.14%
2023/10/27	0	0.00	6	18.20	18.10	-6	3,587	-0.17%
2023/10/26	0	0.00	3	18.05	18.05	-3	3,629	-0.08%
2023/10/25	0	0.00	1.7	18.30	18.25	-1.7	3,725	-0.05%
2023/10/24	0	0.00	6	18.18	18.25	-6	3,782	-0.16%
2023/10/19	0.6	18.80	3	18.95	18.80	-2.4	3,831	-0.06%
2023/10/18	7	18.73	0	0.00	18.55	7	3,807	0.18%
2023/10/17	0	0.00	2	18.50	18.55	-2	3,792	-0.05%
2023/10/16	0	0.00	0	18.80	18.70	0	3,798	0.00%
2023/10/12	0	0.00	1	19.10	19.15	-1	3,876	-0.03%
2023/10/11	0	0.00	1	19.15	19.10	-1	3,896	-0.03%
2023/10/06	2	19.50	2	19.65	19.60	0	3,913	0.00%
2023/10/02	7	19.68	0	0.00	19.15	7	3,882	0.18%
2023/09/27	10	19.65	10	19.95	19.65	0	3,860	0.00%
2023/09/26	0	0.00	2	19.65	19.55	-2	3,842	-0.05%
2023/09/22	0	0.00	2	19.95	19.90	-2	3,917	-0.05%
2023/09/21	0.1	20.00	1	20.00	20.00	-0.9	3,909	-0.02%
2023/09/20	10	20.75	11	20.74	20.45	-1	3,869	-0.03%
2023/09/19	7	20.63	4	20.55	20.65	3	3,679	0.08%
2023/09/18	3	20.45	2	20.65	20.55	1	3,597	0.03%
2023/09/15	2	20.98	12.2	20.69	20.55	-10.2	3,512	-0.29%
2023/09/14	1	19.95	3.1	19.70	19.75	-2.2	3,182	-0.07%
2023/09/13	0.1	19.00	1	18.80	18.95	-0.9	3,091	-0.03%
2023/09/12	0.3	18.80	0	0.00	18.90	0.3	3,116	0.01%
2023/09/11	0	0.00	4	18.90	18.80	-4	3,136	-0.13%
2023/09/08	0	0.00	3	19.25	19.05	-3	3,176	-0.09%
2023/09/05	0	0.00	1	19.35	19.45	-1	3,160	-0.03%
2023/09/04	4	18.95	0	0.00	19.35	4	3,185	0.13%
2023/09/01	1	19.15	0	0.00	19.05	1	3,170	0.03%
2023/08/29	0	0.00	1	19.35	19.65	-1	3,199	-0.03%
2023/08/28	2	19.70	6	19.40	19.15	-4	3,217	-0.12%
2023/08/25	1	19.60	0	0.00	19.65	1	3,188	0.03%
2023/08/24	1	19.75	1	20.00	19.70	0	3,164	0.00%
2023/08/23	14	20.49	13	20.27	20.25	1	3,126	0.03%
2023/08/22	3	20.35	3	19.63	20.45	0	3,054	0.00%
2023/08/21	20	20.29	11	20.91	20.10	9	2,924	0.31%
2023/08/18	2	19.73	2	20.40	20.40	0	2,443	0.00%
2023/08/16	3	18.12	0	0.00	18.00	3	2,295	0.13%
2023/08/15	1	18.00	0	0.00	18.15	1	2,295	0.04%
2023/08/14	10	17.80	1	17.50	17.55	9	2,277	0.40%
2023/08/11	2	18.18	3	18.30	18.10	-1	2,244	-0.04%
2023/08/10	2	18.75	1	18.80	18.70	1	2,124	0.05%
2023/08/09	5	19.01	46	18.85	18.85	-41	2,121	-1.93%
2023/08/08	2	19.10	0	0.00	19.00	2	2,113	0.09%
2023/08/04	1	19.55	1.1	19.47	19.55	-0.1	2,153	0.00%
2023/08/02	1	19.50	0	0.00	19.40	1	2,161	0.05%
2023/08/01	1	19.80	0	0.00	19.75	1	2,201	0.05%
2023/07/31	1	19.50	0	0.00	19.55	1	2,185	0.05%
2023/07/28	21	20.23	0	0.00	20.00	21	2,149	0.98%
2023/07/27	2	19.75	9.1	19.65	19.70	-7.1	2,062	-0.34%
2023/07/26	0	0.00	5	19.20	19.10	-5	2,021	-0.25%
2023/07/25	0	0.00	8	18.89	18.90	-8	2,016	-0.40%
2023/07/24	3.4	19.11	0	0.00	19.00	3.4	2,014	0.17%
2023/07/21	1	19.90	1	20.00	19.80	0.1	1,997	0.00%
2023/07/19	0.2	20.43	6.4	20.41	20.10	-6.2	1,989	-0.31%
2023/07/18	4	20.49	1	20.45	20.40	3	2,023	0.15%
2023/07/14	0.5	22.25	0	0.00	22.30	0.5	1,989	0.03%
2023/07/13	3	21.82	3	22.05	21.70	0	2,005	0.00%
2023/07/12	6	22.63	0	0.00	22.30	6	2,005	0.30%
2023/07/11	3	22.83	1	22.85	22.85	2	2,001	0.10%
2023/07/10	3	22.78	0	0.00	22.75	3	2,026	0.15%
2023/07/07	16	23.05	15	23.10	23.10	1	2,052	0.05%
2023/07/06	2	23.35	4	23.25	23.30	-2	2,072	-0.10%
2023/07/05	0	0.00	2	23.40	23.40	-2	2,125	-0.09%
2023/07/04	0	0.00	1	23.60	23.55	-1	2,185	-0.05%
2023/07/03	0	0.00	11	23.45	23.50	-11	2,209	-0.50%
2023/06/30	0	0.00	2	22.95	22.90	-2	2,191	-0.09%
2023/06/29	1	22.50	2	22.53	22.55	-1	2,179	-0.05%
2023/06/28	2.1	22.76	3	22.80	22.60	-0.9	2,201	-0.04%
2023/06/27	6	22.98	6	23.05	22.90	0	2,254	0.00%
2023/06/21	1	23.10	0	0.00	23.10	1	2,359	0.04%
2023/06/19	5	23.44	1	23.45	23.35	4	2,520	0.16%
2023/06/16	2	23.83	1	23.75	23.75	1	2,554	0.04%
2023/06/15	5	23.58	0	0.00	23.65	5	2,577	0.19%
2023/06/14	7	23.63	1	23.75	23.65	6	2,633	0.23%
2023/06/13	0	0.00	4	23.06	23.15	-4	2,765	-0.14%
2023/06/12	0	0.00	3	23.15	23.15	-3	3,031	-0.10%
2023/06/08	0	0.00	7	23.53	23.55	-7	3,264	-0.21%
2023/06/07	0	0.00	5	23.20	23.20	-5	3,577	-0.14%
2023/06/06	0.1	23.20	0	0.00	23.15	0.1	3,690	0.00%
2023/06/05	4	23.15	0	0.00	23.00	4	3,938	0.10%
2023/06/02	1	22.90	7	22.69	22.85	-6	4,096	-0.15%
2023/06/01	2	22.48	20	22.51	22.50	-18	4,484	-0.40%
2023/05/31	3	22.90	10	23.03	22.90	-7	5,086	-0.14%
2023/05/30	4	23.00	0	0.00	22.90	4	5,964	0.07%
2023/05/26	3.1	23.15	3	23.20	23.00	0.1	8,096	0.00%
2023/05/24	0	0.00	1	24.05	23.85	-1	8,656	-0.01%
2023/05/23	5	24.05	0	0.00	23.85	5	8,694	0.06%
2023/05/19	1	23.60	0	0.00	23.50	1	8,705	0.01%
2023/05/18	0	0.00	1	23.65	23.65	-1	8,712	-0.01%
2023/05/11	2	23.80	2	23.60	23.65	0	8,862	0.00%
2023/05/08	0	0.00	2	23.70	23.40	-2	8,844	-0.02%
2023/05/04	0	0.00	1	24.35	24.35	-1	8,990	-0.01%
2023/05/03	1.1	24.32	0	0.00	24.30	1.1	9,031	0.01%
2023/04/26	4	24.33	2.1	24.31	24.40	1.9	9,140	0.02%
2023/04/25	1	24.50	0	0.00	24.55	1	9,128	0.01%
2023/04/21	5	25.72	0	0.00	25.50	5	9,128	0.05%
2023/04/19	2	26.80	2	26.50	26.35	0	9,142	0.00%
2023/04/18	0	0.00	4	27.34	26.75	-4	9,138	-0.04%
2023/04/17	1	27.20	0	0.00	27.30	1	9,142	0.01%
2023/04/14	0	0.00	1	27.05	27.10	-1	9,195	-0.01%
2023/04/13	2	27.03	1	27.15	26.85	1	9,191	0.01%
2023/04/12	0	0.00	11	26.91	26.95	-11	9,219	-0.12%
2023/04/11	1	27.00	0	0.00	27.05	1	9,229	0.01%
2023/04/10	2	27.35	3	27.40	27.10	-1	9,280	-0.01%
2023/04/07	11	27.16	0	27.10	27.25	11	9,327	0.12%
2023/03/31	1	26.30	3	26.50	26.30	-2	9,552	-0.02%
2023/03/29	0	0.00	20	26.30	26.30	-20	10,589	-0.19%
2023/03/28	1	26.60	23.1	26.50	26.45	-22.1	10,780	-0.21%
2023/03/27	6.1	26.90	3	27.00	27.05	3.1	10,957	0.03%
2023/03/24	0.1	26.40	0	0.00	26.40	0.1	11,421	0.00%
2023/03/23	1	26.20	8	26.46	26.20	-7	11,589	-0.06%
2023/03/22	8	27.47	41.1	27.24	27.10	-33.1	11,652	-0.28%
2023/03/21	0.1	27.40	0	0.00	27.35	0.1	11,700	0.00%
2023/03/20	0	0.00	6.9	27.49	27.10	-6.9	11,728	-0.06%
2023/03/16	0	0.00	5	28.50	27.20	-5	11,863	-0.04%
2023/03/15	6	28.33	0	0.00	28.10	6	11,814	0.05%
2023/03/14	1	28.25	1	28.80	28.55	0	11,682	0.00%
2023/03/13	2	28.65	2	28.83	28.85	0	11,698	0.00%
2023/03/10	4	28.79	0	0.00	28.65	4	11,695	0.03%
2023/03/09	3	29.55	0	0.00	29.45	3	11,772	0.03%
2023/03/08	8	29.27	6	29.43	29.20	2	11,774	0.02%
2023/03/07	3	30.18	3	30.22	30.15	0	11,672	0.00%
2023/03/06	81	30.66	70.3	30.31	30.50	10.7	11,831	0.09%
2023/03/03	12.1	30.12	17	30.28	30.80	-4.9	11,762	-0.04%
2023/03/02	25	29.90	58	29.65	29.70	-33	11,512	-0.29%
2023/03/01	36	28.71	17.8	28.84	28.40	18.2	10,692	0.17%
2023/02/24	98	27.62	73.3	27.70	28.60	24.7	9,782	0.25%
2023/02/23	22	25.51	38.4	25.81	26.10	-16.4	8,677	-0.19%
2023/02/22	27.1	24.46	35	24.57	24.60	-7.9	8,298	-0.10%
2023/02/21	0	0.00	28	24.36	24.35	-28	8,256	-0.34%
2023/02/17	10	23.74	3	23.75	23.70	7	8,808	0.08%
2023/02/16	6.1	23.80	30	23.70	23.80	-24	9,135	-0.26%
2023/02/15	0.1	23.60	0	0.00	23.60	0.1	9,238	0.00%
2023/02/14	1	23.55	0	0.00	23.55	1	9,274	0.01%
2023/02/13	39	23.41	1	23.35	23.35	38	9,331	0.41%
2023/02/10	1.1	24.10	1	24.10	24.05	0.1	9,472	0.00%
2023/02/08	1	24.70	0	0.00	24.65	1	9,803	0.01%
2023/02/06	1	24.75	0	0.00	24.85	1	9,893	0.01%
2023/02/03	4	25.50	6	25.42	25.25	-2	9,994	-0.02%
2023/02/02	0.2	25.20	0	0.00	25.20	0.2	9,867	0.00%
2023/02/01	20	25.18	1	25.15	25.05	19	9,828	0.19%
2023/01/31	1	24.90	1	24.95	24.95	0	9,801	0.00%
2023/01/30	1	24.60	0	0.00	24.60	1	9,787	0.01%
2023/01/17	7	24.66	13	24.63	24.65	-6	9,777	-0.06%
2023/01/13	0	0.00	1	24.20	24.00	-1	9,736	-0.01%
2023/01/11	1	24.25	1	24.30	24.20	0	9,747	0.00%
2023/01/10	0	0.00	2	24.25	24.20	-2	9,755	-0.02%
2023/01/06	7	24.10	0	0.00	24.20	7	9,808	0.07%
2023/01/04	10	24.54	7	24.53	24.35	3	9,848	0.03%
2023/01/03	0	0.00	3	25.05	25.00	-3	9,807	-0.03%
2022/12/30	1	25.40	2	25.40	25.10	-1	9,835	-0.01%
2022/12/29	1	24.85	7	25.04	25.05	-6	9,871	-0.06%
2022/12/28	8	25.09	4	25.10	25.05	4	9,954	0.04%
2022/12/27	6	25.60	3	25.68	25.45	3	9,993	0.03%
2022/12/26	26	25.59	2.1	25.65	25.60	23.9	9,946	0.24%
2022/12/23	5	26.39	8	26.37	26.45	-3	9,782	-0.03%
2022/12/22	24.1	27.35	18	27.29	26.65	6.1	9,662	0.06%
2022/12/21	7	26.18	18	26.16	26.25	-11	8,896	-0.12%
2022/12/20	14	25.60	12	25.94	25.45	2	8,722	0.02%
2022/12/19	1	26.50	42	26.45	25.35	-41	8,595	-0.48%
2022/12/16	91	26.43	35	26.44	26.25	56	8,458	0.66%
2022/12/15	15	25.50	7	25.76	25.65	8	8,039	0.10%
2022/12/14	1	24.75	1	24.80	24.70	0	8,006	0.00%
2022/12/13	5	25.94	10	25.81	25.60	-5	7,850	-0.06%
2022/12/12	7	25.56	0	0.00	25.45	7	7,823	0.09%
2022/12/09	12	25.94	13	25.79	26.00	-1	7,872	-0.01%
2022/12/08	1	24.95	0	0.00	25.05	1	7,941	0.01%
2022/12/07	4	25.50	4	25.49	25.10	0	7,959	0.00%
2022/12/06	29	25.74	25.4	25.72	25.15	3.6	7,863	0.05%
2022/12/05	1	25.55	26	25.77	25.60	-25	7,800	-0.32%
2022/12/02	9	25.95	7	25.97	25.80	2	7,704	0.03%
2022/12/01	48	26.25	55.3	26.07	26.15	-7.3	7,618	-0.10%
2022/11/30	6.1	25.17	29.1	25.31	25.10	-23	7,320	-0.31%
2022/11/29	38	25.22	8	25.34	25.25	30	7,262	0.41%
2022/11/28	21	25.13	16	25.31	24.80	5	7,178	0.07%
2022/11/25	17.4	24.89	25.9	24.93	24.80	-8.5	6,882	-0.12%
2022/11/24	40	24.11	32	24.04	23.95	8	6,605	0.12%
2022/11/23	0	0.00	1	23.70	23.65	-1	6,241	-0.02%
2022/11/21	2	23.93	0	0.00	23.55	2	6,216	0.03%
2022/11/18	2	24.63	5	24.50	24.20	-3	6,163	-0.05%
2022/11/17	2	25.30	12	25.14	25.00	-10	6,069	-0.16%
2022/11/16	13	25.19	1.6	25.06	24.95	11.4	6,012	0.19%
2022/11/15	22	24.92	67	25.27	24.95	-45	5,867	-0.77%
2022/11/14	57	24.17	28	24.01	24.50	29	5,499	0.53%
2022/11/11	21	23.18	0	0.00	22.90	21	5,274	0.40%
2022/11/10	2	23.13	1	23.50	23.00	1	5,219	0.02%
2022/11/09	2	23.35	18	23.17	23.35	-16	5,225	-0.31%
2022/11/08	2	23.53	3	23.58	23.20	-1	5,211	-0.02%
2022/11/07	17	23.16	16	22.99	23.50	1	5,072	0.02%
2022/11/04	2	22.38	3	22.05	22.10	-1	4,849	-0.02%
2022/11/01	1	22.45	17	22.40	22.00	-16	4,681	-0.34%
2022/10/31	2	23.18	1	22.95	22.95	1	4,593	0.02%
2022/10/28	2	23.80	0	0.00	23.45	2	4,610	0.04%
2022/10/27	9	24.10	2	24.25	24.25	7	4,627	0.15%
2022/10/26	2	24.00	1	24.10	23.90	1	4,657	0.02%
2022/10/25	0	0.00	1	24.55	24.35	-1	4,668	-0.02%
2022/10/24	1	24.80	2	25.10	24.80	-1	4,708	-0.02%
2022/10/21	4	24.54	6	24.10	23.90	-2	4,699	-0.04%
2022/10/20	2	24.10	0	0.00	24.40	2	4,703	0.04%
2022/10/19	8	24.99	0	0.00	24.85	8	4,701	0.17%
2022/10/17	11	24.60	9	23.92	24.65	2	4,804	0.04%
2022/10/12	0	0.00	1	26.30	26.10	-1	5,050	-0.02%
2022/10/11	0	0.00	1	27.55	27.30	-1	5,033	-0.02%
2022/10/07	2	28.10	4	28.21	28.20	-2	5,016	-0.04%
2022/10/06	3	27.52	5	28.05	28.20	-2	5,012	-0.04%
2022/10/05	3	27.75	0	0.00	27.80	3	4,976	0.06%
2022/10/04	5	26.68	11	26.66	27.05	-6	4,909	-0.12%
2022/10/03	2	24.60	3	25.02	25.10	-1	4,834	-0.02%
2022/09/30	2	24.03	0	0.00	24.45	2	4,871	0.04%
2022/09/29	0	0.00	5	24.41	24.40	-5	4,901	-0.10%
2022/09/27	6	26.68	4	26.55	26.55	2	4,900	0.04%
2022/09/26	4	27.23	0	0.00	26.60	4	4,929	0.08%
2022/09/23	1	28.65	1	28.50	28.65	0	4,933	0.00%
2022/09/22	7	28.70	5	28.40	28.15	2	4,893	0.04%
2022/09/21	1	28.65	6	28.53	28.30	-5	4,823	-0.10%
2022/09/20	1	27.75	4	27.90	27.40	-3	4,735	-0.06%
2022/09/19	8	27.56	0	0.00	27.40	8	4,889	0.16%
2022/09/16	2.1	28.34	38.2	28.75	29.00	-36.1	4,918	-0.73%
2022/09/15	12	28.20	12	28.39	28.40	0	4,890	0.00%
2022/09/14	9	26.50	9	27.01	27.15	0	4,792	0.00%
2022/09/13	3	26.95	1	27.05	26.70	2	4,781	0.04%
2022/09/12	1	27.05	20	27.32	27.05	-19	4,898	-0.39%
2022/09/08	1	26.40	6	26.93	26.45	-5	4,919	-0.10%
2022/09/07	1	26.70	0	0.00	26.90	1	4,965	0.02%
2022/09/06	5	27.13	2	27.00	27.15	3	4,974	0.06%
2022/09/05	1	26.25	1	26.70	26.10	0	4,966	0.00%
2022/09/02	2	26.45	2	26.20	26.20	0	5,028	0.00%
2022/09/01	3.1	27.62	1	27.50	27.35	2.1	5,040	0.04%
2022/08/30	0.1	28.35	2	28.50	28.40	-2	5,074	-0.04%
2022/08/29	34	28.49	8	28.60	28.30	26	5,086	0.51%
2022/08/26	1	30.55	0	0.00	30.40	1	5,111	0.02%
2022/08/25	1	30.35	1	30.45	30.45	0	5,122	0.00%
2022/08/24	10	30.51	10	30.30	30.25	0	5,203	0.00%
2022/08/23	2	30.75	2	30.55	30.50	0	5,313	0.00%
2022/08/22	5.2	30.72	4	30.94	30.70	1.2	5,367	0.02%
2022/08/19	5	31.98	3	31.88	31.85	2	5,425	0.04%
2022/08/18	13	32.33	12	32.43	32.35	1	5,535	0.02%
2022/08/17	2	31.85	6	31.78	31.90	-4	5,699	-0.07%
2022/08/16	2	31.53	1	31.16	31.15	1	5,937	0.02%
2022/08/15	2	31.55	0	0.00	32.10	2	6,298	0.03%
2022/08/12	6	31.82	7	32.00	32.15	-1	6,355	-0.02%
2022/08/11	2	31.52	1	31.85	31.30	1	6,388	0.02%
2022/08/10	12	31.24	10	31.28	31.25	2	6,427	0.03%
2022/08/09	5	30.65	7	30.96	31.05	-2	6,501	-0.03%
2022/08/08	5	30.19	4	30.71	30.50	1	6,615	0.02%
2022/08/05	8	30.37	7	30.51	30.50	1	6,694	0.01%
2022/08/04	3	29.70	3	29.80	29.85	0	6,843	0.00%
2022/08/03	3	30.22	2	30.55	30.05	1	6,942	0.01%
2022/08/02	2	30.88	0	0.00	30.70	2	7,204	0.03%
2022/08/01	2	31.60	1	31.80	31.90	1	7,446	0.01%
2022/07/29	6	31.89	7	31.68	31.55	-1	7,651	-0.01%
2022/07/27	10	31.55	5	31.69	31.75	5	8,157	0.06%
2022/07/26	1	31.20	0	0.00	31.25	1	8,303	0.01%
2022/07/25	8	31.74	0	0.00	31.70	8	8,565	0.09%
2022/07/22	0	0.00	2	32.75	32.40	-2	8,659	-0.02%
2022/07/21	14	32.27	25	32.12	32.25	-11	8,824	-0.12%
2022/07/20	27	31.49	29	31.77	31.05	-2	8,884	-0.02%
2022/07/19	36	33.06	40	33.12	33.30	-4	9,059	-0.04%
2022/07/18	10	31.97	10	32.35	31.95	0	9,250	0.00%
2022/07/15	7	31.47	0	0.00	31.40	7	10,030	0.07%
2022/07/14	8	31.81	2	31.53	32.15	6	11,848	0.05%
2022/07/13	0	0.00	5	31.81	31.65	-5	12,520	-0.04%
2022/07/12	2	30.48	1	30.85	30.40	1	12,663	0.01%
2022/07/11	4	32.39	3	32.47	32.45	1	13,093	0.01%
2022/07/08	1	32.45	4	32.68	32.75	-3	13,146	-0.02%
2022/07/07	6	30.88	3	31.32	31.60	3	13,115	0.02%
2022/07/06	4	31.38	2	31.95	31.10	2	13,094	0.02%
2022/07/05	2	30.85	2	31.08	31.55	0	13,081	0.00%
2022/07/01	1	30.45	1	30.00	29.30	0	13,082	0.00%
2022/06/30	1	31.45	52	31.54	31.45	-51	13,010	-0.39%
2022/06/29	31.2	33.05	19	32.98	32.75	12.2	12,971	0.09%
2022/06/28	18	34.01	19	33.77	33.80	-1	12,960	-0.01%
2022/06/27	13	34.50	19	34.29	34.65	-6	12,946	-0.05%
2022/06/24	15	32.67	17	33.04	32.30	-2	12,844	-0.02%
2022/06/23	21	32.44	21	32.98	31.90	0	12,823	0.00%
2022/06/22	3	33.17	4	33.50	33.00	-1	12,847	-0.01%
2022/06/21	3	34.60	1	34.80	34.80	2	12,780	0.02%
2022/06/20	4	35.40	7	35.35	34.00	-3	12,761	-0.02%
2022/06/17	2	37.03	3	37.47	37.65	-1	12,687	-0.01%
2022/06/16	6	38.55	11	39.68	37.50	-5	12,707	-0.04%
2022/06/15	11	39.93	4	39.84	39.50	7	12,767	0.05%
2022/06/14	7.3	39.29	7	39.98	39.60	0.3	12,968	0.00%
2022/06/13	24.2	40.45	5	40.62	40.05	19.2	13,235	0.14%
2022/06/10	5.4	42.21	1	42.15	42.30	4.4	13,667	0.03%
2022/06/09	16	43.32	0	0.00	43.10	16	14,312	0.11%
2022/06/08	6	44.51	9	45.00	44.35	-3	15,286	-0.02%
2022/06/07	6	44.58	0	0.00	44.60	6	16,911	0.04%
2022/06/06	3	44.82	0	0.00	44.50	3	17,329	0.02%
2022/06/02	1	45.10	0	0.00	44.95	1	17,409	0.01%
2022/06/01	10	45.02	3	45.17	44.95	7	17,605	0.04%
2022/05/31	12	45.48	19	44.58	44.55	-7	17,930	-0.04%
2022/05/30	3	45.00	1.1	45.21	44.85	1.9	18,006	0.01%
2022/05/27	7	45.13	19	45.17	45.10	-12	18,173	-0.07%
2022/05/26	5.1	45.05	7	45.43	45.15	-1.9	18,374	-0.01%
2022/05/25	27	45.28	24	45.94	45.00	3	19,013	0.02%
2022/05/24	22	45.48	26	45.66	45.10	-4	19,477	-0.02%
2022/05/23	100	45.16	100	45.07	44.75	0	19,728	0.00%
2022/05/20	4	43.66	24	43.79	43.00	-20	19,665	-0.10%
2022/05/19	2	42.05	0	0.00	43.00	2	20,738	0.01%
2022/05/18	8	43.25	3	43.45	43.35	5	21,265	0.02%
2022/05/17	3	42.83	10.1	43.25	42.75	-7.1	21,280	-0.03%
2022/05/16	12	42.85	3	43.20	43.65	9	21,284	0.04%
2022/05/13	4	43.39	9	43.51	43.35	-5	21,195	-0.02%
2022/05/12	13	44.22	9	43.97	42.75	4	21,177	0.02%
2022/05/11	14	44.33	11	44.74	44.80	3	21,046	0.01%
2022/05/10	30	45.35	20	45.50	45.20	10	21,060	0.05%
2022/05/09	11	46.25	4	46.63	44.40	7	20,835	0.03%
2022/05/06	27	45.86	29	45.88	46.25	-2	20,764	-0.01%
2022/05/05	19	46.01	14.3	46.03	46.25	4.7	20,663	0.02%
2022/05/04	39	45.93	51	45.82	45.30	-12	20,480	-0.06%
2022/05/03	17	44.03	4	44.33	44.05	13	20,208	0.06%
2022/04/29	22	44.20	24	44.48	44.50	-2	20,137	-0.01%
2022/04/28	9	43.42	7	42.60	42.45	2	19,944	0.01%
2022/04/27	11	44.04	20	43.12	43.15	-9	19,857	-0.05%
2022/04/26	22	44.00	15	44.00	43.40	7	19,656	0.04%
2022/04/25	29	45.78	18.3	45.73	45.25	10.7	19,467	0.05%
2022/04/22	20	49.03	23.2	49.30	48.70	-3.2	19,228	-0.02%
2022/04/21	53.4	49.64	65.3	49.57	49.00	-11.9	18,969	-0.06%
2022/04/20	105.9	49.50	162.6	50.51	48.25	-56.6	18,197	-0.31%	大買/大賣/
2022/04/19	110.3	47.67	91.2	47.47	47.25	19.2	16,420	0.12%	大買/
2022/04/18	64.1	46.02	78	46.20	45.40	-13.9	15,772	-0.09%
2022/04/15	33	46.33	55.1	46.26	45.60	-22.1	15,688	-0.14%
2022/04/14	18	44.16	7	44.16	44.10	11	15,270	0.07%
2022/04/13	5	43.62	5	43.79	43.55	0	15,274	0.00%
2022/04/12	5.1	42.50	4	42.53	42.95	1.1	15,396	0.01%
2022/04/11	2.5	42.82	0	0.00	42.65	2.5	15,414	0.02%
2022/04/08	0	0.00	5	42.60	42.90	-5	15,461	-0.03%
2022/04/01	2	43.55	4	43.53	43.60	-2	15,596	-0.01%
2022/03/31	3	43.70	2	43.60	43.45	1	15,620	0.01%
2022/03/30	5	44.13	8	44.09	44.00	-3	15,630	-0.02%
2022/03/29	6	44.13	1	44.20	44.10	5	15,639	0.03%
2022/03/28	4	43.48	48	43.22	44.05	-44	15,700	-0.28%
2022/03/25	6.1	43.34	17	43.10	43.10	-10.9	15,880	-0.07%
2022/03/24	4	44.49	8.1	44.98	44.45	-4.1	15,869	-0.03%
2022/03/23	10	45.28	1.3	45.00	44.90	8.7	16,004	0.05%
2022/03/22	0.1	45.00	3	45.28	44.90	-2.9	16,094	-0.02%
2022/03/21	12	45.30	3	45.27	45.40	9	16,239	0.06%
2022/03/18	52	44.95	28	44.79	45.00	24	16,282	0.15%
2022/03/17	39	45.65	6	45.49	45.80	33	16,302	0.20%
2022/03/16	26.1	45.82	26	44.96	44.45	0.1	16,384	0.00%
2022/03/15	54	46.30	2.1	47.52	45.20	51.9	16,604	0.31%
2022/03/14	49.1	48.71	48.1	48.70	47.80	1	16,799	0.01%
2022/03/11	136	47.47	116	47.76	48.15	20	16,313	0.12%	大買/大賣/
2022/03/10	144	47.39	180.2	47.83	47.10	-36.2	15,460	-0.23%	大買/大賣/
2022/03/09	14.1	44.34	9	44.32	45.10	5.1	14,030	0.04%
2022/03/08	4	41.93	9	41.94	41.00	-5	14,081	-0.04%
2022/03/07	20.1	43.61	1	44.78	43.05	19	13,978	0.14%
2022/03/04	20	45.24	14.1	45.56	45.25	5.9	13,893	0.04%
2022/03/03	22.1	45.08	31	44.84	44.95	-8.9	13,591	-0.07%
2022/03/02	27.1	44.91	36.1	44.95	44.50	-9	13,513	-0.07%
2022/03/01	27.1	44.82	22.4	44.84	44.80	4.7	13,411	0.03%
2022/02/25	123.1	45.86	84	45.55	44.50	39.1	13,260	0.29%	大買/
2022/02/24	75	44.53	73.1	44.41	43.95	1.9	12,558	0.01%
2022/02/23	38.1	43.82	40	44.02	44.10	-1.9	11,928	-0.02%
2022/02/22	47.3	42.48	51.1	42.79	41.95	-3.8	11,487	-0.03%
2022/02/21	54.1	46.26	69	46.10	43.80	-14.9	11,259	-0.13%
2022/02/18	25.1	42.45	38.3	42.70	44.30	-13.2	10,238	-0.13%
2022/02/17	12	40.72	9	40.82	40.30	3	9,889	0.03%
2022/02/16	31	40.80	3.1	40.79	41.00	27.9	9,903	0.28%
2022/02/15	0	0.00	3.2	39.81	39.70	-3.2	9,942	-0.03%
2022/02/14	3	39.53	1	39.60	38.95	2	10,035	0.02%
2022/02/11	2	40.10	1.2	39.95	39.90	0.8	10,082	0.01%
2022/02/10	6.1	40.05	3.1	40.63	40.45	3	10,322	0.03%
2022/02/09	2.4	39.18	0	0.00	39.20	2.4	10,424	0.02%
2022/02/08	17.3	38.96	10	38.84	38.95	7.3	10,534	0.07%
2022/02/07	8	38.39	14	38.11	39.05	-6	10,725	-0.06%
2022/01/26	0	0.00	6	35.55	35.60	-6	11,122	-0.05%
2022/01/25	6	35.40	1	36.10	35.30	5	11,231	0.04%
2022/01/24	1.2	35.99	1	36.15	37.05	0.2	11,282	0.00%
2022/01/21	16	37.36	12.2	36.92	36.70	3.8	11,408	0.03%
2022/01/20	11.6	38.22	10	38.62	38.50	1.6	11,467	0.01%
2022/01/19	1	38.90	0	0.00	38.45	1	11,563	0.01%
2022/01/18	5	39.97	1	39.90	39.65	4	11,669	0.03%
2022/01/17	2	39.53	5.1	39.99	39.50	-3.1	11,855	-0.03%
2022/01/14	6	39.96	26	39.68	40.00	-20	12,072	-0.17%
2022/01/13	33.1	40.67	22.4	41.21	40.50	10.7	12,124	0.09%
2022/01/12	0.1	40.95	21	40.25	41.20	-20.9	12,267	-0.17%
2022/01/10	29	41.02	18.1	41.03	40.90	10.9	12,993	0.08%
2022/01/07	7.2	41.93	3	42.10	41.90	4.2	13,083	0.03%
2022/01/06	7	43.21	24.1	43.00	43.00	-17.1	13,411	-0.13%
2022/01/05	10.4	44.22	11	44.45	43.70	-0.6	13,643	0.00%
2022/01/04	6	44.38	5	44.33	44.65	1	13,686	0.01%
2022/01/03	38.1	44.02	21	44.19	44.20	17.1	14,030	0.12%
2021/12/30	1	45.00	1	45.10	45.20	0	14,555	0.00%
2021/12/29	2	45.53	0	0.00	45.40	2	14,770	0.01%
2021/12/28	7	46.23	15	47.17	45.90	-8	15,060	-0.05%
2021/12/27	7	46.10	7	46.11	46.10	0	15,409	0.00%
2021/12/24	4	47.00	3	47.08	46.60	1	15,659	0.01%
2021/12/23	1	47.60	5	47.83	46.85	-4	16,080	-0.03%
2021/12/22	30.3	47.77	11	48.14	47.60	19.3	16,309	0.12%
2021/12/21	30	47.72	40	47.57	48.30	-10	16,421	-0.06%
2021/12/20	16	46.75	16	47.16	46.70	0	16,321	0.00%
2021/12/17	53	47.23	47	47.62	46.45	6	16,507	0.04%
2021/12/16	17	47.02	8	46.56	46.40	9	16,710	0.05%
2021/12/15	14	45.16	19	45.48	46.75	-5	16,713	-0.03%
2021/12/14	5.1	45.03	2	44.60	44.70	3.1	16,837	0.02%
2021/12/13	6	47.88	8	47.61	47.00	-2	17,025	-0.01%
2021/12/10	57	48.72	14.2	48.89	48.15	42.8	17,372	0.25%
2021/12/09	58	51.44	67.1	50.65	51.00	-9.1	17,736	-0.05%
2021/12/08	35	49.79	28.1	49.98	50.20	6.9	17,981	0.04%
2021/12/07	3	44.50	29	44.62	45.80	-26	17,768	-0.15%
2021/12/06	11	44.11	11	44.18	43.80	0	18,102	0.00%
2021/12/03	20	43.92	15	43.44	43.25	5	18,761	0.03%
2021/12/02	13	44.17	29.2	44.14	44.05	-16.2	19,708	-0.08%
2021/12/01	3	42.07	0	0.00	42.45	3	19,899	0.02%
2021/11/30	22	42.63	7	42.17	42.70	15	20,658	0.07%
2021/11/29	7.3	41.43	9	41.04	40.75	-1.7	21,644	-0.01%
2021/11/26	13.3	42.02	1	43.20	41.20	12.3	22,686	0.05%
2021/11/25	6.4	43.41	3.1	43.68	42.85	3.3	23,768	0.01%
2021/11/24	6	43.51	18	43.21	43.60	-12	25,368	-0.05%
2021/11/23	3.2	43.02	5	43.13	42.50	-1.8	25,959	-0.01%
2021/11/22	1	43.35	7	43.01	43.15	-6	27,384	-0.02%
2021/11/19	8	42.56	1	43.22	42.40	7	28,767	0.02%
2021/11/18	7	43.24	12	43.28	43.00	-5	30,998	-0.02%
2021/11/17	14	43.11	6.1	42.65	43.05	7.9	31,371	0.03%
2021/11/16	42.1	44.25	14	43.98	44.20	28.1	32,589	0.09%
2021/11/15	3	42.43	3	42.90	42.70	0	34,574	0.00%
2021/11/12	4	42.26	12	42.42	42.55	-8	35,327	-0.02%
2021/11/11	34.3	41.62	32.2	42.73	41.50	2.1	35,478	0.01%
2021/11/10	8.1	44.06	3	43.96	43.35	5.1	35,594	0.01%
2021/11/09	21.5	44.34	11.2	44.37	43.90	10.3	35,942	0.03%
2021/11/08	13.1	43.97	6	44.06	44.30	7.1	35,955	0.02%
2021/11/05	17.1	42.86	16	43.03	43.30	1.1	36,121	0.00%
2021/11/04	31	44.06	4.1	44.52	42.90	26.9	36,514	0.07%
2021/11/03	23	43.30	31.2	43.98	43.45	-8.2	37,824	-0.02%
2021/11/02	13.5	41.60	9	41.58	41.10	4.5	38,083	0.01%
2021/11/01	17	41.13	11	41.32	41.10	6	38,111	0.02%
2021/10/29	14	40.74	20.2	40.49	40.80	-6.2	38,187	-0.02%
2021/10/28	25	40.52	15	41.20	40.20	10	38,417	0.03%
2021/10/27	2	40.90	20	40.99	40.65	-18	38,808	-0.05%
2021/10/26	28	41.96	7.2	41.89	42.00	20.8	39,488	0.05%
2021/10/25	2.3	42.48	17.2	41.74	42.00	-14.9	40,330	-0.04%
2021/10/22	24.1	42.11	14	41.45	41.10	10.1	40,941	0.02%
2021/10/21	3	43.83	19	43.84	43.30	-16	41,212	-0.04%
2021/10/20	18	43.32	6	43.79	43.20	12	41,449	0.03%
2021/10/19	9.1	44.77	7	44.61	44.10	2.1	41,844	0.01%
2021/10/18	5.1	44.25	7.4	44.40	45.65	-2.3	42,166	-0.01%
2021/10/15	6.2	44.19	5	44.12	44.30	1.2	42,403	0.00%
2021/10/14	14	44.48	39	44.62	44.20	-25	42,793	-0.06%
2021/10/13	27.2	45.05	23	46.47	43.50	4.2	42,883	0.01%
2021/10/12	19	46.01	9	45.61	45.90	10	44,043	0.02%
2021/10/08	31	48.80	27	48.36	48.70	4	44,735	0.01%
2021/10/07	44	48.14	57	48.13	48.50	-13	45,111	-0.03%
2021/10/06	42	46.58	14	46.57	45.00	28	45,156	0.06%
2021/10/05	30	47.53	15	47.63	47.85	15	45,594	0.03%
2021/10/04	158	52.52	169	48.01	47.00	-11	46,100	-0.02%	大買/大賣/
2021/10/01	10	55.23	13	55.61	53.00	-3	47,629	-0.01%
2021/09/30	47	57.42	44.6	57.55	58.40	2.5	49,158	0.01%
2021/09/29	32	55.54	25	57.09	54.70	7	48,845	0.01%
2021/09/28	2.1	56.35	7.2	56.77	55.50	-5.1	48,637	-0.01%
2021/09/27	6	58.48	5	58.74	58.20	1	48,523	0.00%
2021/09/24	18.1	59.01	8	59.06	58.60	10.1	48,505	0.02%
2021/09/23	13.2	59.16	10	58.56	58.10	3.2	48,309	0.01%
2021/09/22	1.4	56.85	10	56.79	57.70	-8.7	48,010	-0.02%
2021/09/17	6	57.58	6	57.77	58.00	0	47,987	0.00%
2021/09/16	60.5	58.24	52	57.45	57.30	8.5	47,791	0.02%
2021/09/15	76	59.09	78	59.46	59.20	-2	47,790	0.00%
2021/09/14	80.1	61.99	82.3	60.90	59.10	-2.3	47,320	0.00%
2021/09/13	61.2	61.98	65.2	62.36	61.50	-4	47,114	-0.01%
2021/09/10	38.1	60.18	25.5	60.31	59.80	12.6	46,563	0.03%
2021/09/09	73.3	59.32	50	59.22	59.90	23.3	46,502	0.05%
2021/09/08	175.3	59.14	177	58.01	60.30	-1.7	48,879	0.00%	大買/大賣/
2021/09/07	123	58.75	119.1	58.71	57.60	3.9	50,797	0.01%	大買/大賣/
2021/09/06	51.2	59.38	231	58.65	55.80	-179.8	52,497	-0.34%	大賣/鉅額交易
2021/09/03	52.6	61.90	58	60.81	60.70	-5.4	54,167	-0.01%
2021/09/02	233	62.83	226.3	62.08	63.80	6.7	54,218	0.01%	大買/大賣/
2021/09/01	125.2	64.12	164.5	63.72	61.90	-39.3	55,198	-0.07%	大買/大賣/
2021/08/31	175.9	67.64	181	68.21	67.70	-5.1	54,516	-0.01%	大買/大賣/
2021/08/30	163.6	67.81	123.8	68.05	67.00	39.8	53,818	0.07%	大買/大賣/
2021/08/27	82.3	65.05	69.1	65.39	64.30	13.2	52,661	0.03%
2021/08/26	122.3	66.95	123.1	67.18	66.60	-0.8	52,777	0.00%	大買/大賣/
2021/08/25	141.1	63.52	147	64.02	65.70	-5.9	52,918	-0.01%	大買/大賣/
2021/08/24	348.2	64.21	177.9	64.13	63.80	170.3	52,005	0.33%	大買/大賣/鉅額交易
2021/08/23	8	58.41	35.1	59.66	60.50	-27.1	50,543	-0.05%
2021/08/20	96.1	53.91	119	54.01	55.00	-22.9	51,324	-0.04%	大賣/
2021/08/19	285.2	55.33	191.3	54.63	51.70	93.9	51,051	0.18%	大買/大賣/
2021/08/18	22	50.94	61.2	51.79	52.40	-39.2	50,007	-0.08%
2021/08/17	21	49.50	19.2	49.78	47.70	1.8	50,557	0.00%
2021/08/16	15.1	49.34	59	49.65	48.50	-43.9	50,984	-0.09%
2021/08/13	158	50.24	181.3	51.37	49.50	-23.3	51,529	-0.05%	大買/大賣/
2021/08/12	34.3	49.27	30	49.74	50.30	4.3	51,812	0.01%
2021/08/11	64.3	48.67	30	48.32	49.10	34.3	52,430	0.07%
2021/08/10	51	52.15	33	52.63	50.40	18	52,970	0.03%
2021/08/09	60.6	53.72	40	53.63	52.10	20.6	52,740	0.04%
2021/08/06	15	52.94	58.2	53.27	54.10	-43.2	51,535	-0.08%
2021/08/05	7.7	49.78	7	50.29	49.20	0.7	51,190	0.00%
2021/08/04	20.5	51.66	7	51.14	50.90	13.5	51,652	0.03%
2021/08/03	64	51.63	56	52.03	51.20	8	53,098	0.01%
2021/08/02	67	50.72	71.6	50.94	51.00	-4.5	53,338	-0.01%
2021/07/30	54.4	53.21	40.2	51.38	50.00	14.2	54,107	0.03%
2021/07/29	69.2	51.76	87.2	52.30	54.40	-18	53,367	-0.03%
2021/07/28	15	48.23	13.5	47.62	49.50	1.5	52,449	0.00%
2021/07/27	33.4	48.67	36	48.81	46.50	-2.6	51,673	0.00%
2021/07/26	36.1	51.74	16	50.37	49.30	20.1	51,299	0.04%
2021/07/23	58.1	51.41	64	52.17	53.50	-5.9	50,976	-0.01%
2021/07/22	38	49.96	43	50.24	49.85	-5	50,458	-0.01%
2021/07/21	41	55.20	68	56.74	51.70	-27	49,923	-0.05%
2021/07/20	24	55.21	17	54.96	56.40	7	49,293	0.01%
2021/07/19	44	55.46	29.2	55.55	55.10	14.8	48,920	0.03%
2021/07/16	164.3	57.47	110	57.74	55.00	54.3	48,672	0.11%	大買/大賣/
2021/07/15	37.1	54.22	40	54.50	55.90	-2.9	47,599	-0.01%
2021/07/14	53	51.84	53	52.18	50.90	0	47,513	0.00%
2021/07/13	27	56.47	31.3	56.31	54.40	-4.3	46,883	-0.01%
2021/07/12	56	64.16	30.7	62.75	60.40	25.3	47,094	0.05%
2021/07/09	60.2	66.91	48.2	65.93	62.70	12	46,827	0.03%
2021/07/08	148.1	71.95	125	70.80	68.30	23.1	47,679	0.05%	大買/大賣/
2021/07/07	31.4	71.83	48.6	73.65	71.10	-17.2	46,134	-0.04%
2021/07/06	6.1	68.15	3	65.83	69.30	3.1	44,771	0.01%
2021/07/05	13.4	62.17	89.8	62.58	63.00	-76.4	45,005	-0.17%
2021/07/02	12.6	67.49	7.2	67.40	67.50	5.4	45,037	0.01%
2021/07/01	3.2	66.96	4.1	67.98	69.00	-0.9	45,081	0.00%
2021/06/30	2	63.40	6.6	61.98	63.90	-4.6	45,006	-0.01%
2021/06/29	2	58.00	4	60.40	59.00	-2	44,970	0.00%
2021/06/28	20	63.70	3	63.10	62.20	17	44,934	0.04%
2021/06/25	2.4	60.26	4	59.25	59.40	-1.6	44,861	0.00%
2021/06/24	3.1	58.45	23.2	58.87	60.90	-20.1	44,838	-0.04%
2021/06/23	2	62.10	0.5	62.10	62.10	1.5	44,587	0.00%
2021/06/22	35.2	68.83	29.8	68.60	68.90	5.4	44,606	0.01%
2021/06/21	19.6	62.14	15	63.45	63.80	4.6	44,233	0.01%
2021/06/18	14	55.46	37.4	55.80	58.00	-23.4	45,082	-0.05%
2021/06/17	161.1	51.28	141.5	51.39	52.80	19.6	45,290	0.04%	大買/大賣/
2021/06/16	90	46.70	91.5	47.30	48.05	-1.5	42,907	0.00%
2021/06/15	185.2	41.83	105	42.77	43.70	80.2	40,585	0.20%	大買/大賣/
2021/06/11	152.4	38.42	233.4	38.21	39.75	-81	37,979	-0.21%	大買/大賣/
2021/06/10	101	35.85	80	35.86	36.15	21	36,106	0.06%	大買/
2021/06/09	122.3	37.59	69	37.52	36.60	53.3	35,605	0.15%	大買/
2021/06/08	7	35.65	21	36.49	36.90	-14	33,536	-0.04%
2021/06/07	15	34.30	9	34.11	33.55	6	33,183	0.02%
2021/06/04	41	37.22	35	36.93	35.45	6	32,705	0.02%
2021/06/03	40	38.90	19	38.56	38.30	21	32,180	0.07%
2021/06/02	77.5	38.65	89	38.87	37.70	-11.5	31,370	-0.04%
2021/06/01	12	35.72	15	35.91	36.60	-3	29,844	-0.01%
2021/05/31	45.1	37.26	28	36.73	35.20	17.1	29,322	0.06%
2021/05/28	132	37.14	147.4	37.15	36.25	-15.4	28,468	-0.05%	大買/大賣/
2021/05/27	106.4	36.18	100	35.89	35.55	6.4	27,260	0.02%	大買/
2021/05/26	117	34.84	194	34.95	34.70	-77	26,202	-0.29%	大買/大賣/
2021/05/25	177	33.25	76	32.52	33.00	101	25,070	0.40%	大買/鉅額交易
2021/05/24	72	31.11	135	33.15	33.25	-63	23,739	-0.27%	大賣/
2021/05/21	48	29.49	102.3	28.97	30.25	-54.3	23,232	-0.23%	大賣/
2021/05/20	62	28.81	25	28.52	27.50	37	22,566	0.16%
2021/05/19	34	28.12	27	28.18	27.90	7	22,070	0.03%
2021/05/18	78	26.06	60	26.72	26.95	18	21,209	0.08%
2021/05/17	24	25.23	7	25.23	25.20	17	20,287	0.08%
2021/05/14	13	28.71	21	28.43	27.95	-8	19,953	-0.04%
2021/05/13	13	31.51	38.2	31.39	31.05	-25.2	19,467	-0.13%
2021/05/12	29	36.39	32.4	35.71	34.45	-3.4	19,082	-0.02%
2021/05/11	105.9	37.94	258.6	36.73	38.25	-152.7	18,559	-0.82%	大買/大賣/鉅額交易
2021/05/10	70.2	34.48	20.5	34.39	35.55	49.7	16,953	0.29%
2021/05/07	213	30.57	45	30.58	32.35	168	16,299	1.03%	大買/鉅額交易
2021/05/06	13	29.50	2	29.50	29.45	11	15,030	0.07%
2021/05/05	5	27.30	0	0.00	28.15	5	14,974	0.03%
2021/05/04	26	26.33	5	26.20	26.10	21	14,922	0.14%
2021/05/03	33	29.76	0	0.00	29.00	33	14,944	0.22%
2021/04/29	0	0.00	5	28.37	29.00	-5	14,880	-0.03%
2021/04/28	6	28.52	1	28.30	28.30	5	14,931	0.03%
2021/04/27	1	28.45	3	29.00	28.85	-2	14,965	-0.01%
2021/04/26	18	28.54	2.5	27.85	28.85	15.5	14,986	0.10%
2021/04/23	5	27.01	10	27.18	27.00	-5	14,973	-0.03%
2021/04/22	12	31.70	17	31.82	30.00	-5	15,665	-0.03%
2021/04/21	13	32.96	59	33.26	33.30	-46	15,530	-0.30%
2021/04/20	59	29.85	33	29.49	30.30	26	15,294	0.17%
2021/04/19	11	26.97	9	27.55	27.55	2	14,488	0.01%
2021/04/16	18	23.71	74	24.31	25.05	-56	14,367	-0.39%
2021/04/15	44	22.83	17	22.96	22.80	27	13,506	0.20%
2021/04/14	140	22.72	135	22.82	23.00	5	13,125	0.04%	大買/大賣/
2021/04/13	21	20.97	22	21.58	21.65	-1	11,426	-0.01%
2021/04/12	16	19.78	69	19.91	19.70	-53	10,992	-0.48%
2021/04/09	10	18.81	22.1	19.33	18.80	-12.1	10,562	-0.11%
2021/04/08	8	19.72	12.3	19.50	19.65	-4.3	10,215	-0.04%
2021/04/07	5	19.39	21	18.97	19.35	-16	10,214	-0.16%
2021/04/06	3	18.00	25	17.81	18.10	-22	10,228	-0.22%
2021/04/01	1	17.90	4	17.96	18.00	-3	10,401	-0.03%
2021/03/31	3	17.93	7	18.02	18.00	-4	10,538	-0.04%
2021/03/30	1	17.65	0	0.00	17.65	1	10,717	0.01%
2021/03/29	41	18.47	8	18.38	18.20	33	11,215	0.29%
2021/03/26	3	17.32	6	17.18	17.75	-3	11,431	-0.03%
2021/03/25	21	16.75	2	16.63	16.45	19	11,419	0.17%
2021/03/24	2	16.68	9	17.15	17.15	-7	11,581	-0.06%
2021/03/23	128	18.34	108	18.65	17.55	20	11,514	0.17%	大買/大賣/
2021/03/22	138	18.37	88.3	18.45	18.75	49.7	10,458	0.48%	大買/
2021/03/19	81	16.50	206.1	16.39	17.05	-125.1	9,986	-1.25%	大賣/鉅額交易
2021/03/18	77	14.92	55.2	15.15	15.50	21.8	9,503	0.23%
2021/03/17	30	13.54	58	13.48	14.10	-28	9,043	-0.31%
2021/03/16	115	13.85	54.5	13.63	13.85	60.5	8,790	0.69%	大買/
2021/03/15	31	12.45	80	12.23	12.75	-49	8,337	-0.59%
2021/03/12	0.1	11.65	0	0.00	11.60	0.1	8,069	0.00%
2021/03/11	114	11.97	104	11.66	11.75	10	8,026	0.12%	大買/大賣/
2021/03/10	10.5	11.85	0	0.00	11.70	10.5	7,905	0.13%
2021/03/09	5	11.60	5	11.68	11.80	0	7,881	0.00%
2021/03/05	13	11.83	23	11.91	11.45	-10	7,790	-0.13%
2021/03/04	6	11.44	5	11.50	11.75	1	7,710	0.01%
2021/03/03	8	11.31	7	11.32	11.45	1	7,697	0.01%
2021/03/02	51.3	11.89	13	11.79	11.30	38.3	7,715	0.50%
2021/02/26	48	11.80	6	11.67	11.70	42	7,669	0.55%
2021/02/25	26.2	11.72	7	11.76	11.65	19.2	7,613	0.25%
2021/02/24	3	11.60	1	11.55	11.65	2	7,539	0.03%
2021/02/23	45	12.31	4	12.18	11.90	41	7,470	0.55%
2021/02/22	1	11.75	2	12.08	12.10	-1	7,259	-0.01%
2021/02/19	16	11.58	10	11.57	11.50	6	7,117	0.08%
2021/02/18	1	11.15	1	10.80	11.35	0	6,852	0.00%
2021/02/17	0	0.00	1	10.10	10.35	-1	6,787	-0.01%
2021/02/05	0	0.00	4	9.90	9.90	-4	6,741	-0.06%
2021/02/04	2	10.00	3	10.00	9.94	-1	6,759	-0.01%
2021/02/03	22	10.18	23	10.11	9.98	-1	6,780	-0.01%
2021/02/02	6	10.52	8	10.43	10.35	-2	7,029	-0.03%
2021/02/01	3	9.94	3	9.92	9.91	0	6,936	0.00%
2021/01/29	8	10.09	9	9.99	9.81	-1	6,910	-0.01%
2021/01/28	10	10.18	9	10.20	10.25	1	7,253	0.01%
2021/01/27	18	10.12	19	10.06	9.96	-1	7,213	-0.01%
2021/01/26	8	10.27	12	10.20	10.15	-4	7,288	-0.05%
2021/01/25	6	10.63	6	10.65	10.75	0	7,238	0.00%
2021/01/22	10	9.96	9	10.02	10.25	1	7,138	0.01%
2021/01/21	13	9.85	18.6	9.94	9.72	-5.6	7,113	-0.08%
2021/01/20	19	10.09	89	10.35	9.56	-70	7,016	-1.00%
2021/01/19	30	10.90	30	10.92	10.45	0	6,930	0.00%
2021/01/18	23	10.97	23	11.02	11.00	0	6,890	0.00%
2021/01/15	78	12.02	36	12.38	11.20	42	6,737	0.62%
2021/01/13	21	11.35	2	11.43	11.25	19	5,699	0.33%
2021/01/12	50	12.20	0	0.00	12.05	50	5,508	0.91%
2021/01/08	15	12.00	1	11.95	12.40	14	5,448	0.26%
2021/01/07	0	0.00	40	11.66	11.40	-40	5,419	-0.74%
2021/01/06	0	0.00	50	12.70	12.20	-50	5,345	-0.94%
2021/01/05	3	12.75	0	0.00	13.00	3	5,299	0.06%
2021/01/04	80	13.09	0	0.00	13.10	80	5,336	1.50%
2020/12/30	0	0.00	2	12.70	12.70	-2	5,236	-0.04%
2020/12/29	0	0.00	20	13.70	13.20	-20	5,090	-0.39%
2020/12/28	14	14.35	3.3	14.50	14.50	10.7	4,900	0.22%
2020/12/25	7.3	12.93	8.5	12.99	13.20	-1.2	4,643	-0.03%
2020/12/24	6	12.30	24.5	12.34	12.40	-18.5	4,435	-0.42%
2020/12/23	41	10.97	30	11.55	11.95	11	4,179	0.26%
2020/12/22	7	10.95	0	0.00	10.90	7	3,646	0.19%
2020/12/21	5	9.91	0	0.00	9.98	5	3,314	0.15%
2020/12/18	2	8.67	33	8.66	9.08	-31	3,239	-0.96%
2020/12/17	14	8.24	8	8.24	8.26	6	3,017	0.20%
2020/12/16	5	8.28	7	8.37	8.48	-2	2,959	-0.07%
2020/12/15	31	8.39	10	8.30	8.03	21	2,864	0.73%
2020/12/14	1	7.91	2	7.93	7.94	-1	2,668	-0.04%
2020/12/09	9	7.67	6	7.80	7.70	3	2,571	0.12%
2020/12/08	1	7.75	1	7.64	7.79	0	2,572	0.00%
2020/12/04	1	7.39	10	7.46	7.37	-9	2,501	-0.36%
2020/12/02	2	7.61	3	7.45	7.51	-1	2,732	-0.04%
2020/11/30	9	7.70	1.1	7.77	7.63	7.9	2,732	0.29%
2020/11/26	5	7.47	2	7.44	7.57	3	2,822	0.11%
2020/11/25	1	7.35	0.1	7.25	7.32	0.9	2,833	0.03%
2020/11/24	0	0.00	5	7.27	7.18	-5	2,799	-0.18%
2020/11/23	5	7.27	0	0.00	7.18	5	2,789	0.18%
2020/11/19	5	7.25	0	0.00	7.17	5	2,827	0.18%
2020/11/18	10	7.20	1	7.18	7.19	9	2,810	0.32%
2020/11/17	0	0.00	0.4	6.91	7.06	-0.4	2,791	-0.01%
2020/11/16	0	0.00	1	7.03	7.02	-1	2,789	-0.04%
2020/11/06	0	0.00	6	7.20	7.18	-6	2,383	-0.25%
2020/11/05	6	7.35	0	0.00	7.19	6	2,383	0.25%
2020/10/30	0	0.00	10	7.11	6.94	-10	1,880	-0.53%
2020/10/29	10	7.20	0	0.00	7.16	10	1,871	0.53%
2020/10/26	0	0.00	15	7.22	7.39	-15	1,757	-0.85%
2020/10/22	2	6.87	0	0.00	6.78	2	1,661	0.12%
2020/10/19	0	0.00	2	6.75	6.78	-2	1,675	-0.12%
2020/10/16	1	6.72	0	0.00	6.63	1	1,669	0.06%
2020/10/14	3	6.72	0	0.00	6.71	3	1,677	0.18%
2020/10/07	7	6.95	0	0.00	6.95	7	1,587	0.44%
2020/10/05	0	0.00	2	6.98	6.93	-2	1,604	-0.12%
2020/09/25	4	6.66	2	6.78	6.66	2	1,684	0.12%
2020/09/24	2	6.67	0	0.00	6.57	2	1,825	0.11%
2020/09/23	2	6.80	0	0.00	6.77	2	1,819	0.11%
2020/09/22	1.3	6.91	0	0.00	6.92	1.3	1,827	0.07%
2020/09/16	0	0.00	10	7.09	7.07	-10	1,816	-0.55%
2020/09/14	2	7.05	0	0.00	7.05	2	1,842	0.11%
2020/09/11	2	7.33	12	7.64	7.23	-10	1,823	-0.55%
2020/09/10	4	7.69	0	0.00	7.68	4	1,828	0.22%
2020/09/09	3	7.55	0	0.00	7.92	3	1,807	0.17%
2020/09/08	7	8.02	16	7.99	7.85	-9	1,773	-0.51%
2020/09/07	0	0.00	3	7.18	7.63	-3	1,641	-0.18%
2020/09/04	5	6.96	2	7.00	6.94	3	1,562	0.19%
2020/09/03	12	7.11	0	0.00	7.08	12	1,587	0.76%
2020/09/02	5	7.13	1	7.10	7.11	4	1,693	0.24%
2020/09/01	10	7.26	5	7.15	7.30	5	1,740	0.29%
2020/08/31	0	0.00	8	6.98	6.98	-8	1,627	-0.49%
2020/08/26	15	6.55	0	0.00	6.46	15	1,574	0.95%
2020/08/17	10	6.47	0	0.00	6.42	10	1,500	0.67%
2020/08/14	0	0.00	1	6.25	6.40	-1	1,486	-0.07%
2020/08/10	0	0.00	7	6.31	6.37	-7	1,493	-0.47%
2020/08/04	0	0.00	5	6.00	5.95	-5	1,466	-0.34%
2020/07/24	0	0.00	1	6.12	6.12	-1	1,504	-0.07%
2020/07/23	6	6.31	0	0.00	6.35	6	1,503	0.40%
2020/07/21	0	0.00	1	6.47	6.47	-1	1,502	-0.07%
2020/07/13	4	6.35	0	0.00	6.45	4	1,512	0.26%
2020/07/03	4	7.06	15	6.96	6.90	-11	1,429	-0.77%
2020/07/01	14	6.62	0	0.00	6.49	14	1,236	1.13%
2020/06/23	0	0.00	5	6.47	6.61	-5	1,181	-0.42%
2020/06/19	0	0.00	1	6.61	6.54	-1	1,151	-0.09%
2020/06/18	0	0.00	1	6.60	6.54	-1	1,123	-0.09%
2020/06/17	2	6.50	16	6.60	6.53	-14	1,107	-1.26%
2020/06/16	2	6.35	2	6.39	6.31	0	1,060	0.00%
2020/06/15	2	6.25	2	6.18	6.17	0	1,052	0.00%
2020/06/12	2	6.14	1	6.03	6.21	1	1,048	0.10%
2020/06/11	1	6.08	1	6.62	6.13	0	1,049	0.00%
2020/06/10	1	6.33	3	6.42	6.40	-2	1,019	-0.20%
2020/06/09	26	6.51	0	0.00	6.55	26	984	2.64%
2020/06/08	15	6.24	6	6.28	6.34	9	853	1.05%
2020/06/04	2	5.25	0	0.00	5.25	2	717	0.28%
2020/05/21	1	5.08	0	0.00	5.06	1	647	0.15%
2020/05/11	5	5.68	0	0.00	5.65	5	561	0.89%
2020/04/21	0.4	5.28	0	0.00	5.28	0.4	492	0.08%
2020/02/05	0	0.00	9	6.95	6.94	-9	222	-4.05%
2020/01/03	0	0.00	2	8.07	8.10	-2	176	-1.13%
2019/12/18	0	0.00	3	8.13	8.18	-3	153	-1.96%
2019/11/15	0	8.16	0	0.00	8.35	0	160	0.00%
2019/10/18	0	0.00	1	8.80	8.75	-1	207	-0.48%
2019/10/16	0	0.00	1	8.75	8.80	-1	237	-0.42%
2019/10/15	0	0.00	0.2	8.60	8.67	-0.2	244	-0.08%
2019/10/08	0	0.00	11	8.63	8.65	-11	245	-4.49%
2019/10/03	0	0.00	2	8.60	8.63	-2	248	-0.81%
2019/09/24	0	0.00	10	8.75	8.76	-10	274	-3.65%
2019/09/20	0	0.00	15	8.77	8.80	-15	281	-5.33%
2019/09/19	0	0.00	15	8.80	8.80	-15	282	-5.30%
2019/09/16	0	0.00	3.5	8.72	8.77	-3.5	284	-1.22%
2019/09/12	2	8.76	0	0.00	8.88	2	285	0.70%
2019/09/10	0	0.00	1	8.87	8.91	-1	283	-0.35%
2019/08/01	2	9.26	0	0.00	9.30	2	330	0.61%
2019/07/26	0	0.00	1	9.36	9.36	-1	327	-0.30%
2019/07/24	0	0.00	1	9.54	9.46	-1	328	-0.30%
2019/07/22	11	9.54	0	0.00	9.51	11	316	3.47%
2019/07/09	1	9.07	0	0.00	8.95	1	278	0.36%
2019/06/11	0	0.00	1	8.38	8.42	-1	328	-0.30%
2019/06/03	0	0.00	2	8.46	8.44	-2	351	-0.57%
2019/05/30	3	8.57	0	0.00	8.53	3	352	0.85%
2019/05/16	1	9.02	9	8.79	8.99	-8	364	-2.19%
2019/05/10	0	0.00	1	9.37	9.40	-1	373	-0.27%
2019/04/26	3	9.43	0	0.00	9.43	3	384	0.78%
2019/04/25	3	9.49	0	0.00	9.50	3	389	0.77%
2019/04/24	3	9.48	0	0.00	9.50	3	393	0.76%
2019/04/17	3	9.48	0	0.00	9.54	3	408	0.73%
2019/04/08	0.7	9.61	0	0.00	9.74	0.7	441	0.16%
2019/04/02	1	9.63	0	0.00	9.68	1	488	0.20%
2019/03/25	3	10.15	0	0.00	10.20	3	470	0.64%
2019/03/22	0	10.50	0	0.00	10.55	0	465	0.00%
2019/03/15	0	0.00	7	10.87	10.90	-7	497	-1.41%
2019/03/07	3	10.45	0	0.00	10.45	3	535	0.56%
2019/03/06	7	10.50	3.3	10.50	10.45	3.7	546	0.67%
2019/03/05	0.8	10.45	0	0.00	10.50	0.8	553	0.14%
2019/02/25	0.8	10.40	0	0.00	10.40	0.8	566	0.14%
2019/01/23	0	0.00	3	7.35	7.35	-3	524	-0.57%
2018/12/27	0	0.00	2	7.34	7.36	-2	797	-0.25%
2018/12/18	2	7.67	0	0.00	7.58	2	725	0.28%
2018/12/03	0	0.00	5	7.61	7.62	-5	678	-0.74%
2018/11/30	5	7.48	0	0.00	7.48	5	668	0.75%
2018/11/29	1	7.63	0	0.00	7.50	1	665	0.15%
2018/11/28	5	7.59	0	0.00	7.66	5	660	0.76%
2018/11/07	1	7.33	0	0.00	7.34	1	711	0.14%
2018/10/29	0	0.00	6	7.27	7.26	-6	865	-0.69%
2018/10/26	0	0.00	1	7.34	7.34	-1	865	-0.12%
2018/10/23	4	8.00	60	7.91	7.86	-56	843	-6.64%
2018/10/19	61	8.34	0	0.00	8.24	61	814	7.49%
2018/10/15	7	7.99	3	8.05	8.00	4	698	0.57%
2018/10/03	0	0.00	1	7.92	7.95	-1	667	-0.15%
2018/10/02	1	8.01	0	0.00	7.99	1	667	0.15%
2018/09/18	6	7.87	0	0.00	7.85	6	683	0.88%
2018/09/17	4	7.88	0	0.00	7.88	4	688	0.58%
2018/08/09	0	0.00	2	7.78	7.80	-2	853	-0.23%
2018/08/07	3	8.12	1	8.20	8.00	2	820	0.24%
2018/08/02	10	7.60	0	0.00	7.62	10	750	1.33%
2018/07/16	10	7.42	0	0.00	7.45	10	785	1.27%
2018/07/04	0	0.00	1	7.28	7.28	-1	810	-0.12%
2018/07/03	0	0.00	14	7.29	7.30	-14	821	-1.70%
2018/06/21	2	7.32	0	0.00	7.32	2	1,073	0.19%
2018/06/05	0	0.00	12	7.60	7.64	-12	1,233	-0.97%
2018/05/22	0	0.00	8	7.72	7.48	-8	1,150	-0.70%
2018/05/21	0	0.00	3	7.46	7.45	-3	1,113	-0.27%
2018/05/17	10	7.37	0	0.00	7.34	10	1,112	0.90%
2018/05/15	0	0.00	5	7.59	7.60	-5	1,101	-0.45%
2018/05/11	5	7.75	0	0.00	7.72	5	1,107	0.45%
2018/05/09	3	7.90	0	0.00	7.84	3	1,096	0.27%
2018/05/08	0	0.00	3	7.81	7.81	-3	1,087	-0.28%
2018/05/07	3	8.06	0	0.00	8.03	3	1,079	0.28%
2018/05/04	11	7.82	0	0.00	7.83	11	1,047	1.05%
2018/04/25	5	7.28	0	0.00	7.34	5	1,012	0.49%
2018/03/23	10	7.19	0	0.00	7.17	10	677	1.48%
2018/03/22	13	7.89	0	0.00	7.89	13	515	2.52%
2018/02/23	9	8.86	0	0.00	8.81	9	559	1.61%
2018/01/11	0	0.00	3	9.26	9.34	-3	525	-0.57%
2018/01/09	0	0.00	78	9.49	9.40	-78	516	-15.10%
2018/01/08	2.3	9.48	2	9.48	9.53	0.3	510	0.06%
2018/01/05	79	9.36	0	0.00	9.39	79	495	15.95%
2018/01/04	15	9.37	0	0.00	9.30	15	485	3.09%
2018/01/03	0.7	9.33	15	9.52	9.31	-14.3	477	-3.00%
2018/01/02	19	9.54	0	0.00	9.54	19	454	4.18%