四維航 (5608)-元大-新竹經國券商分點個股進出

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
21.30
漲跌
▲0.60
漲幅
+2.90%
成交量
6,016張
產業
上市航運類股▼0.70%
724人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/06/14	1	21.25	4	21.25	21.30	-3	8,865	-0.03%
2024/06/13	9.1	20.77	56	20.60	20.70	-46.9	8,797	-0.53%
2024/06/12	7.2	21.17	8	21.58	20.55	-0.8	8,707	-0.01%
2024/06/11	21.2	24.19	11	24.20	22.60	10.2	8,327	0.12%
2024/06/07	3	24.00	3	23.95	24.20	0	7,965	0.00%
2024/06/06	45	24.47	44.1	24.61	24.20	0.9	7,763	0.01%
2024/06/05	13	23.87	22	23.93	24.15	-9	7,248	-0.12%
2024/06/04	0	0.00	31	22.59	22.45	-31	6,881	-0.45%
2024/06/03	9.1	23.03	18	23.01	22.90	-8.9	6,814	-0.13%
2024/05/31	13	23.91	64	23.70	23.15	-51	6,685	-0.76%
2024/05/30	69	24.18	18	23.76	23.45	51	6,477	0.79%
2024/05/29	140.1	24.12	21.1	23.88	23.60	119	6,203	1.92%	大買/鉅額交易
2024/05/28	10	23.25	17	23.29	23.65	-7	5,445	-0.13%
2024/05/27	25	22.19	2	22.10	21.80	23	4,830	0.48%
2024/05/24	22	20.77	1	20.75	20.75	21	4,675	0.45%
2024/05/23	10	20.95	1	20.95	20.60	9	4,677	0.19%
2024/05/21	0.1	20.60	1	20.45	20.55	-0.9	4,653	-0.02%
2024/05/20	3	21.08	11	20.92	20.90	-8	4,684	-0.17%
2024/05/17	13	21.27	21.1	21.17	21.30	-8.1	4,658	-0.17%
2024/05/16	3	21.78	7	21.81	21.95	-4	4,568	-0.09%
2024/05/15	11.1	22.21	19	22.14	21.70	-7.9	4,428	-0.18%
2024/05/14	33	21.74	8.1	21.92	22.00	24.9	4,119	0.60%
2024/05/13	14.1	21.45	9.6	21.47	21.35	4.5	3,602	0.12%
2024/05/10	6	20.76	1.2	20.81	20.75	4.8	3,189	0.15%
2024/05/09	3	20.33	5.1	20.31	20.30	-2.1	2,889	-0.07%
2024/05/08	10	20.53	3.1	20.42	19.85	6.9	2,730	0.25%
2024/05/07	0	0.00	2	19.70	19.70	-2	2,422	-0.08%
2024/05/03	2	19.75	0	0.00	19.55	2	2,347	0.09%
2024/05/02	5	19.81	0	0.00	19.70	5	2,310	0.22%
2024/04/30	5	20.05	3	20.08	20.10	2	2,282	0.09%
2024/04/29	1	20.00	1	19.75	19.55	0	2,135	0.00%
2024/04/26	2	19.03	2	18.90	19.35	0	2,060	0.00%
2024/04/24	0	18.85	0	0.00	18.85	0	1,990	0.00%
2024/04/23	1	18.60	0	0.00	18.75	1	2,006	0.05%
2024/04/22	2	19.05	2	18.70	18.55	0	2,014	0.00%
2024/04/19	0	0.00	2	19.10	18.55	-2	1,982	-0.10%
2024/04/18	0	0.00	1	18.55	18.40	-1	1,890	-0.05%
2024/04/17	0	18.60	0	0.00	18.45	0	1,895	0.00%
2024/04/16	2	18.45	0	0.00	18.40	2	1,925	0.10%
2024/04/12	1	19.25	5	19.21	19.45	-4	1,975	-0.20%
2024/04/11	1	18.60	3	18.72	18.65	-2	1,996	-0.10%
2024/04/10	2	18.58	0	0.00	18.55	2	2,156	0.09%
2024/04/09	0	0.00	1	18.70	18.65	-1	2,212	-0.05%
2024/04/08	2	18.25	5	18.30	18.45	-3	2,280	-0.13%
2024/03/29	0	0.00	6	18.46	18.45	-6	2,439	-0.25%
2024/03/28	1	18.50	0	0.00	18.40	1	2,567	0.04%
2024/03/27	0	0.00	10	18.40	18.45	-10	2,659	-0.38%
2024/03/26	2	18.68	0	0.00	18.55	2	2,817	0.07%
2024/03/22	1	19.10	0	0.00	19.05	1	2,906	0.03%
2024/03/21	0	0.00	1	19.10	19.05	-1	3,085	-0.03%
2024/03/20	0	19.60	0	0.00	19.05	0	3,121	0.00%
2024/03/19	0	0.00	0.2	19.50	19.45	-0.2	3,173	-0.01%
2024/03/18	2	19.05	0	0.00	19.20	2	3,222	0.06%
2024/03/15	0.2	19.20	0	0.00	19.65	0.2	3,269	0.01%
2024/03/14	5	19.40	0	0.00	19.35	5	3,293	0.15%
2024/03/13	6	19.48	3	19.55	19.40	3	3,451	0.09%
2024/03/11	1	19.85	0	0.00	19.85	1	3,991	0.03%
2024/03/08	20	19.84	6	19.37	19.45	14	5,408	0.26%
2024/03/06	4	19.85	9	19.75	19.80	-5	6,307	-0.08%
2024/03/01	7	19.72	5	19.91	20.00	2	7,171	0.03%
2024/02/29	6	19.88	7	20.03	20.10	-1	7,190	-0.01%
2024/02/27	1.1	19.67	0	0.00	19.30	1.1	7,128	0.02%
2024/02/26	1	19.90	1	19.80	19.80	0	7,127	0.00%
2024/02/23	5	19.89	1	19.90	19.65	4	7,108	0.06%
2024/02/22	3	20.03	4.1	20.22	20.10	-1.1	7,088	-0.02%
2024/02/21	2	20.13	6	20.13	20.05	-4	7,042	-0.06%
2024/02/20	1	19.80	1	19.55	19.70	0	6,968	0.00%
2024/02/16	0	0.00	1	19.30	19.20	-1	6,943	-0.01%
2024/02/15	3	18.90	10	18.90	19.05	-7	6,941	-0.10%
2024/02/02	0	0.00	1	19.05	19.05	-1	6,947	-0.01%
2024/02/01	0	0.00	1	19.60	19.55	-1	6,923	-0.01%
2024/01/31	1	19.30	0	0.00	19.40	1	6,913	0.01%
2024/01/30	1	19.20	1	19.35	19.35	0	6,918	0.00%
2024/01/29	1	19.40	1.1	19.64	19.65	-0.1	6,912	0.00%
2024/01/24	0	0.00	3	19.98	19.70	-3	6,922	-0.04%
2024/01/23	1	19.60	0.3	19.60	19.60	0.7	6,912	0.01%
2024/01/22	0.6	19.45	0	0.00	19.45	0.6	6,907	0.01%
2024/01/17	3	19.03	0	0.00	19.10	3	6,882	0.04%
2024/01/16	2	19.98	0	0.00	19.50	2	6,859	0.03%
2024/01/15	1	20.10	0	0.00	20.00	1	6,851	0.01%
2024/01/12	0	0.00	11	20.05	20.00	-11	6,861	-0.16%
2024/01/10	1	19.80	0	0.00	19.80	1	6,925	0.01%
2024/01/09	3	20.50	0	0.00	20.30	3	6,893	0.04%
2024/01/04	2	21.60	3	21.58	21.55	-1	6,685	-0.01%
2024/01/03	0	0.00	1	21.15	20.95	-1	6,539	-0.02%
2024/01/02	1	20.90	10	21.00	20.75	-9	6,532	-0.14%
2023/12/29	0	0.00	17	20.60	20.55	-17	6,453	-0.26%
2023/12/28	2	20.58	0	0.00	20.55	2	6,461	0.03%
2023/12/27	3	20.95	2	21.20	20.90	1	6,449	0.02%
2023/12/26	1	20.75	5	21.06	20.95	-4	6,427	-0.06%
2023/12/25	13	21.26	0	0.00	20.40	13	6,355	0.20%
2023/12/22	0	0.00	4	21.81	21.90	-4	6,274	-0.06%
2023/12/21	14	22.20	33	22.08	22.10	-19	6,181	-0.31%
2023/12/20	0	0.00	1	21.45	21.45	-1	6,018	-0.02%
2023/12/19	6	21.43	8	21.44	21.40	-2	5,989	-0.03%
2023/12/18	38	21.38	8	21.61	21.70	30	5,966	0.50%
2023/12/15	2	21.23	5	21.40	21.25	-3	5,984	-0.05%
2023/12/14	10	21.10	21	21.32	21.10	-11	6,033	-0.18%
2023/12/13	2	21.65	0	0.00	21.65	2	6,061	0.03%
2023/12/12	4	21.78	0	0.00	21.65	4	6,318	0.06%
2023/12/11	22	22.12	3	21.88	22.00	19	6,362	0.30%
2023/12/08	3	22.20	0	0.00	22.15	3	6,290	0.05%
2023/12/07	4	22.71	3	22.82	22.50	1	6,127	0.02%
2023/12/06	47	23.29	83	23.80	23.55	-36	5,917	-0.61%
2023/12/05	44	24.36	32	24.13	24.00	12	5,593	0.21%
2023/12/04	4	22.39	4	22.65	23.35	0	4,171	0.00%
2023/12/01	0	0.00	11	20.91	21.25	-11	3,637	-0.30%
2023/11/30	0	0.00	6	20.17	19.95	-6	3,249	-0.18%
2023/11/29	12	19.98	0	0.00	19.80	12	3,115	0.39%
2023/11/28	0	0.00	3	19.23	20.20	-3	2,523	-0.12%
2023/11/27	5	18.80	2	18.78	18.40	3	2,339	0.13%
2023/11/24	0	0.00	16	17.98	18.05	-16	2,319	-0.69%
2023/11/22	1	17.90	1	17.95	17.85	0	2,358	0.00%
2023/11/17	0	0.00	9	18.17	18.00	-9	2,569	-0.35%
2023/11/16	0	0.00	2	17.90	17.85	-2	2,711	-0.07%
2023/11/15	1	17.50	0	0.00	17.65	1	3,188	0.03%
2023/11/14	0	0.00	5	17.55	17.45	-5	3,318	-0.15%
2023/11/13	5	17.39	0	0.00	17.30	5	3,343	0.15%
2023/11/10	20	17.70	0	0.00	17.60	20	3,337	0.60%
2023/11/09	8	17.75	0	0.00	17.75	8	3,359	0.24%
2023/11/03	1	18.20	0	0.00	18.15	1	3,537	0.03%
2023/10/31	1	17.75	1	17.75	17.70	0	3,556	0.00%
2023/10/26	0	0.00	6	18.10	18.05	-6	3,629	-0.17%
2023/10/25	19	18.25	0	0.00	18.25	19	3,725	0.51%
2023/10/24	11	18.21	5	18.25	18.25	6	3,782	0.16%
2023/10/20	2	18.25	3	18.30	18.60	-1	3,806	-0.03%
2023/10/18	0.2	18.60	0	0.00	18.55	0.2	3,807	0.00%
2023/10/13	0	0.00	2	19.05	18.95	-2	3,845	-0.05%
2023/10/12	2	19.10	0	0.00	19.15	2	3,876	0.05%
2023/10/11	5	19.25	10	19.15	19.10	-5	3,896	-0.13%
2023/10/05	0	0.00	7	19.20	19.20	-7	3,906	-0.18%
2023/10/04	0	0.00	38	18.85	19.15	-38	3,898	-0.97%
2023/10/03	22	19.15	0	0.00	18.85	22	3,888	0.57%
2023/10/02	4	19.40	0	0.00	19.15	4	3,882	0.10%
2023/09/28	4	19.95	0	0.00	19.70	4	3,856	0.10%
2023/09/27	1	19.75	0	0.00	19.65	1	3,860	0.03%
2023/09/26	4	19.68	0	0.00	19.55	4	3,842	0.10%
2023/09/25	3	19.80	0	0.00	19.85	3	3,897	0.08%
2023/09/21	7	20.20	5	20.40	20.00	2	3,909	0.05%
2023/09/20	15	20.56	23	21.01	20.45	-8	3,869	-0.21%
2023/09/19	7	20.72	0.1	20.65	20.65	6.9	3,679	0.19%
2023/09/18	6	20.61	0	0.00	20.55	6	3,597	0.17%
2023/09/15	49	20.42	4	20.46	20.55	45	3,512	1.28%
2023/09/14	0	0.00	14	19.64	19.75	-14	3,182	-0.44%
2023/09/13	8.5	18.93	8	18.85	18.95	0.5	3,091	0.02%
2023/09/12	1	18.90	0	0.00	18.90	1	3,116	0.03%
2023/09/11	1	18.90	0	0.00	18.80	1	3,136	0.03%
2023/09/08	0	0.00	2	19.20	19.05	-2	3,176	-0.06%
2023/09/07	2	19.05	0	0.00	18.90	2	3,159	0.06%
2023/09/06	0	0.00	2	19.35	19.20	-2	3,152	-0.06%
2023/09/05	0	0.00	1	19.40	19.45	-1	3,160	-0.03%
2023/09/04	0	0.00	5	19.48	19.35	-5	3,185	-0.16%
2023/08/31	0	0.00	0	19.30	19.15	0	3,179	0.00%
2023/08/30	4.3	19.47	0	0.00	19.25	4.3	3,199	0.14%
2023/08/29	0	0.00	6	19.55	19.65	-6	3,199	-0.19%
2023/08/25	61	19.60	40	19.73	19.65	21	3,188	0.66%
2023/08/24	7	19.72	2	19.93	19.70	5	3,164	0.16%
2023/08/23	7	20.41	1	20.20	20.25	6	3,126	0.19%
2023/08/22	8	20.08	7	20.47	20.45	1	3,054	0.03%
2023/08/21	44	20.75	13	20.79	20.10	31	2,924	1.06%
2023/08/18	3	19.93	3.1	20.40	20.40	-0.1	2,443	0.00%
2023/08/17	1	18.10	2	18.55	18.55	-1	2,310	-0.04%
2023/08/16	0	18.20	0	0.00	18.00	0	2,295	0.00%
2023/08/15	1	18.15	0	0.00	18.15	1	2,295	0.04%
2023/08/14	2.1	17.60	0	0.00	17.55	2.1	2,277	0.09%
2023/08/11	308.1	18.30	2	18.25	18.10	306.1	2,244	13.64%	大買/鉅額交易
2023/08/10	0	0.00	1	18.75	18.70	-1	2,124	-0.05%
2023/08/09	0	0.00	7	18.85	18.85	-7	2,121	-0.33%
2023/08/08	0	0.00	6	19.05	19.00	-6	2,113	-0.28%
2023/08/07	2	19.20	0	0.00	19.25	2	2,122	0.09%
2023/08/04	0	0.00	17	19.60	19.55	-17	2,153	-0.79%
2023/08/02	0	0.00	307	19.51	19.40	-307	2,161	-14.21%	大賣/鉅額交易
2023/08/01	1	19.70	1	19.80	19.75	0	2,201	0.00%
2023/07/31	0	0.00	11	19.57	19.55	-11	2,185	-0.50%
2023/07/28	34	20.15	4	20.28	20.00	30	2,149	1.40%
2023/07/27	1	19.55	2	19.78	19.70	-1	2,062	-0.05%
2023/07/26	9	19.24	7	19.12	19.10	2	2,021	0.10%
2023/07/25	1	19.05	0	0.00	18.90	1	2,016	0.05%
2023/07/24	1	19.15	1	19.10	19.00	0	2,014	0.00%
2023/07/20	4	20.08	3	20.20	20.15	1	1,999	0.05%
2023/07/18	2	20.55	0	0.00	20.40	2	2,023	0.10%
2023/07/17	2	22.50	7	22.58	22.45	-5	1,979	-0.25%
2023/07/14	0	0.00	2	22.30	22.30	-2	1,989	-0.10%
2023/07/13	0	0.00	30	22.05	21.70	-30	2,005	-1.50%
2023/07/12	4	22.45	0	0.00	22.30	4	2,005	0.20%
2023/07/11	0	0.00	4	22.85	22.85	-4	2,001	-0.20%
2023/07/10	4	22.88	0	0.00	22.75	4	2,026	0.20%
2023/07/07	0.1	23.10	0	0.00	23.10	0.1	2,052	0.01%
2023/07/06	2	23.25	2	23.45	23.30	0	2,072	0.00%
2023/07/05	2	23.40	0	0.00	23.40	2	2,125	0.09%
2023/07/04	31	23.68	0	0.00	23.55	31	2,185	1.42%
2023/07/03	0	0.00	7	23.41	23.50	-7	2,209	-0.32%
2023/06/28	1	22.80	0	0.00	22.60	1	2,201	0.05%
2023/06/27	2	22.95	0	0.00	22.90	2	2,254	0.09%
2023/06/26	4	23.11	0	0.00	23.10	4	2,323	0.17%
2023/06/21	3	23.13	0	0.00	23.10	3	2,359	0.13%
2023/06/19	0	0.00	1	23.60	23.35	-1	2,520	-0.04%
2023/06/15	1	23.50	0	0.00	23.65	1	2,577	0.04%
2023/06/14	0	0.00	2	23.55	23.65	-2	2,633	-0.08%
2023/06/13	0.3	23.20	0	0.00	23.15	0.3	2,765	0.01%
2023/06/12	2	23.10	0	0.00	23.15	2	3,031	0.07%
2023/06/09	11	23.39	2	23.40	23.35	9	3,148	0.29%
2023/06/08	1	23.35	4.2	23.67	23.55	-3.2	3,264	-0.10%
2023/06/07	2	23.18	0	0.00	23.20	2	3,577	0.06%
2023/06/06	1	23.25	2	23.18	23.15	-1	3,690	-0.03%
2023/06/05	3	23.13	6	23.09	23.00	-3	3,938	-0.08%
2023/06/02	2	22.60	0.1	22.85	22.85	1.9	4,096	0.05%
2023/06/01	2.1	22.51	0	0.00	22.50	2.1	4,484	0.05%
2023/05/31	1.1	23.01	1	23.00	22.90	0.1	5,086	0.00%
2023/05/30	2.1	23.05	0	0.00	22.90	2.1	5,964	0.03%
2023/05/26	1	23.10	3.2	23.23	23.00	-2.2	8,096	-0.03%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/23	11	23.90	2	23.90	23.85	9	8,694	0.10%
2023/05/22	1.1	23.51	0.1	23.90	23.95	1	8,707	0.01%
2023/05/19	1	23.50	0.1	23.70	23.50	0.9	8,705	0.01%
2023/05/18	0	0.00	2	23.70	23.65	-2	8,712	-0.02%
2023/05/17	1	23.80	2	23.80	23.75	-1	8,721	-0.01%
2023/05/15	1.1	23.35	2	23.50	23.75	-0.9	8,803	-0.01%
2023/05/12	1	23.45	0.6	23.71	23.75	0.4	8,843	0.00%
2023/05/11	1	23.80	0.2	23.73	23.65	0.9	8,862	0.01%
2023/05/10	0	0.00	1	23.90	24.10	-1	8,858	-0.01%
2023/05/09	1	23.55	0	0.00	23.30	1	8,828	0.01%
2023/05/08	0.1	23.75	1.4	23.69	23.40	-1.3	8,844	-0.01%
2023/05/05	0	24.40	16	24.35	24.40	-16	8,932	-0.18%
2023/05/03	1.3	24.39	18.1	24.34	24.30	-16.8	9,031	-0.19%
2023/05/02	0.1	24.80	0	0.00	24.65	0.1	9,054	0.00%
2023/04/28	0	0.00	1.1	25.01	25.10	-1.1	9,074	-0.01%
2023/04/27	1	24.65	0.2	24.85	24.60	0.8	9,137	0.01%
2023/04/26	11.2	24.30	0	0.00	24.40	11.2	9,140	0.12%
2023/04/25	2.1	25.33	4	25.00	24.55	-1.9	9,128	-0.02%
2023/04/24	0.1	25.50	2	25.28	25.25	-1.9	9,120	-0.02%
2023/04/21	3.2	26.04	4.2	25.77	25.50	-1	9,128	-0.01%
2023/04/20	0	26.40	0	0.00	26.30	0	9,116	0.00%
2023/04/19	1.2	26.38	0	0.00	26.35	1.2	9,142	0.01%
2023/04/18	4	27.09	3	26.95	26.75	1	9,138	0.01%
2023/04/17	1	27.35	1.1	27.29	27.30	-0.1	9,142	0.00%
2023/04/14	1	26.80	15	27.05	27.10	-14	9,195	-0.15%
2023/04/13	0	26.90	1	26.95	26.85	-1	9,191	-0.01%
2023/04/12	0.1	27.03	0	0.00	26.95	0.1	9,219	0.00%
2023/04/11	3	27.08	0	0.00	27.05	3	9,229	0.03%
2023/04/10	18	27.13	29	27.49	27.10	-11	9,280	-0.12%
2023/04/07	17	27.16	5	27.08	27.25	12	9,327	0.13%
2023/04/06	19	26.70	27.1	26.75	26.60	-8.1	9,454	-0.09%
2023/03/31	2	26.28	0	0.00	26.30	2	9,552	0.02%
2023/03/30	0	26.35	0	0.00	26.30	0	10,377	0.00%
2023/03/29	25.1	26.56	0	0.00	26.30	25.1	10,589	0.24%
2023/03/28	0.4	26.71	1	26.45	26.45	-0.6	10,780	-0.01%
2023/03/27	9.4	26.65	7.2	26.94	27.05	2.2	10,957	0.02%
2023/03/24	2.1	26.43	3	26.43	26.40	-0.9	11,421	-0.01%
2023/03/23	3.3	26.23	2.2	26.28	26.20	1.1	11,589	0.01%
2023/03/22	3.1	27.15	0	0.00	27.10	3.1	11,652	0.03%
2023/03/21	38	27.32	34	27.31	27.35	4	11,700	0.03%
2023/03/20	0	27.50	0	0.00	27.10	0	11,728	0.00%
2023/03/17	37.1	27.45	36	27.40	27.45	1.1	11,858	0.01%
2023/03/16	59.1	27.87	45	28.00	27.20	14.1	11,863	0.12%
2023/03/15	55.1	28.93	48	28.46	28.10	7.1	11,814	0.06%
2023/03/14	41.1	28.49	43	28.60	28.55	-1.9	11,682	-0.02%
2023/03/13	54.1	28.79	34	28.65	28.85	20.1	11,698	0.17%
2023/03/10	47.1	29.49	45.4	29.64	28.65	1.7	11,695	0.01%
2023/03/09	43.1	29.61	63.1	29.41	29.45	-20	11,772	-0.17%
2023/03/08	42.1	29.50	45.2	29.88	29.20	-3.1	11,774	-0.03%
2023/03/07	43	30.16	44	30.22	30.15	-1	11,672	-0.01%
2023/03/06	41.1	30.23	44	30.48	30.50	-2.9	11,831	-0.02%
2023/03/03	52	30.46	60.1	30.56	30.80	-8.1	11,762	-0.07%
2023/03/02	37	29.69	54.3	29.91	29.70	-17.2	11,512	-0.15%
2023/03/01	11.1	28.94	20.2	28.86	28.40	-9.1	10,692	-0.08%
2023/02/24	28.1	27.62	73.5	27.75	28.60	-45.4	9,782	-0.46%
2023/02/23	46.1	25.91	63.7	26.01	26.10	-17.5	8,677	-0.20%
2023/02/22	42	24.68	10.4	24.71	24.60	31.7	8,298	0.38%
2023/02/21	1	24.35	0	0.00	24.35	1	8,256	0.01%
2023/02/20	1	24.00	4	23.96	23.95	-3	8,417	-0.04%
2023/02/17	1	23.71	0	0.00	23.70	1	8,808	0.01%
2023/02/16	3	23.80	0	0.00	23.80	3	9,135	0.03%
2023/02/15	1	23.65	0	0.00	23.60	1	9,238	0.01%
2023/02/14	0	23.80	0	0.00	23.55	0	9,274	0.00%
2023/02/13	1.1	23.38	0	0.00	23.35	1.1	9,331	0.01%
2023/02/10	1.1	24.12	0	0.00	24.05	1.1	9,472	0.01%
2023/02/09	2.1	24.62	0	0.00	24.50	2.1	9,676	0.02%
2023/02/08	2	24.65	0	0.00	24.65	2	9,803	0.02%
2023/02/07	0.3	24.76	1	24.75	24.70	-0.7	9,825	-0.01%
2023/02/06	1.1	24.81	0	0.00	24.85	1.1	9,893	0.01%
2023/02/03	5	25.32	3	25.43	25.25	2	9,994	0.02%
2023/02/02	0	25.15	0	0.00	25.20	0	9,867	0.00%
2023/02/01	0	0.00	0.1	25.15	25.05	-0.1	9,828	0.00%
2023/01/31	0	0.00	1.1	24.85	24.95	-1.1	9,801	-0.01%
2023/01/30	1	24.45	0	0.00	24.60	1	9,787	0.01%
2023/01/17	4.1	24.55	4	24.78	24.65	0.1	9,777	0.00%
2023/01/16	1	23.81	0	0.00	24.05	1	9,731	0.01%
2023/01/13	3	24.13	0	0.00	24.00	3	9,736	0.03%
2023/01/12	1	24.10	0	0.00	24.05	1	9,746	0.01%
2023/01/11	3	24.25	0	0.00	24.20	3	9,747	0.03%
2023/01/10	17	24.34	0	0.00	24.20	17	9,755	0.17%
2023/01/09	0.1	24.43	0	0.00	24.35	0.1	9,774	0.00%
2023/01/06	0	24.25	0	0.00	24.20	0	9,808	0.00%
2023/01/05	0	24.65	9	24.57	24.30	-9	9,838	-0.09%
2023/01/04	12	24.58	7	24.49	24.35	5	9,848	0.05%
2023/01/03	2	24.95	0	0.00	25.00	2	9,807	0.02%
2022/12/30	2	25.40	3	25.27	25.10	-1	9,835	-0.01%
2022/12/28	4.1	25.21	1	25.05	25.05	3.1	9,954	0.03%
2022/12/27	3.1	25.56	1	25.85	25.45	2.1	9,993	0.02%
2022/12/26	24.1	25.62	9	25.55	25.60	15.1	9,946	0.15%
2022/12/23	16	26.38	29	26.31	26.45	-13	9,782	-0.13%
2022/12/22	63.7	27.12	62	27.23	26.65	1.7	9,662	0.02%
2022/12/21	12	26.12	41	26.23	26.25	-29	8,896	-0.33%
2022/12/20	22	25.56	33	26.03	25.45	-11	8,722	-0.13%
2022/12/19	36	25.55	7	25.88	25.35	29	8,595	0.34%
2022/12/16	49	26.57	22	26.33	26.25	27	8,458	0.32%
2022/12/15	1	25.70	17	25.44	25.65	-16	8,039	-0.20%
2022/12/14	15	24.54	7	24.69	24.70	8	8,006	0.10%
2022/12/13	0	0.00	2	25.83	25.60	-2	7,850	-0.03%
2022/12/12	8	25.58	4	25.60	25.45	4	7,823	0.05%
2022/12/09	1	25.80	20	25.76	26.00	-19	7,872	-0.24%
2022/12/08	23	25.03	12	24.99	25.05	11	7,941	0.14%
2022/12/07	9.7	25.11	6	25.42	25.10	3.7	7,959	0.05%
2022/12/06	3	25.20	11	25.28	25.15	-8	7,863	-0.10%
2022/12/05	11	25.79	10	25.63	25.60	1	7,800	0.01%
2022/12/02	36	25.92	16	25.81	25.80	20	7,704	0.26%
2022/12/01	41	26.40	37.3	26.17	26.15	3.7	7,618	0.05%
2022/11/30	11	25.05	10.2	25.20	25.10	0.8	7,320	0.01%
2022/11/29	27	25.31	18	25.33	25.25	9	7,262	0.12%
2022/11/28	35.5	24.84	10	24.87	24.80	25.5	7,178	0.36%
2022/11/25	12.1	25.04	11	24.76	24.80	1.1	6,882	0.02%
2022/11/24	111	23.85	34.1	24.02	23.95	76.9	6,605	1.16%	大買/
2022/11/23	6	23.73	0	0.00	23.65	6	6,241	0.10%
2022/11/22	3	23.43	0	0.00	23.15	3	6,260	0.05%
2022/11/21	4	23.94	10	23.55	23.55	-6	6,216	-0.10%
2022/11/18	22	24.87	23	24.23	24.20	-1	6,163	-0.02%
2022/11/17	11	25.01	5	25.16	25.00	6	6,069	0.10%
2022/11/16	10	25.00	8	25.03	24.95	2	6,012	0.03%
2022/11/15	31	24.95	36.2	25.05	24.95	-5.2	5,867	-0.09%
2022/11/14	1	23.85	45	23.70	24.50	-44	5,499	-0.80%
2022/11/11	5	23.00	1	23.05	22.90	4	5,274	0.08%
2022/11/10	0	0.00	11	23.55	23.00	-11	5,219	-0.21%
2022/11/09	13	23.16	2	23.20	23.35	11	5,225	0.21%
2022/11/08	1	23.20	73	23.98	23.20	-72	5,211	-1.38%
2022/11/07	2	22.55	1,249	22.64	23.50	-1,247	5,072	-24.58%	大賣/鉅額交易
2022/11/04	7	22.21	2	22.45	22.10	5	4,849	0.10%
2022/11/03	5	21.62	1	21.60	21.60	4	4,732	0.08%
2022/11/02	18	22.29	2	22.15	22.00	16	4,731	0.34%
2022/11/01	9	22.23	1	22.45	22.00	8	4,681	0.17%
2022/10/31	6	23.05	0	0.00	22.95	6	4,593	0.13%
2022/10/28	0	0.00	5	23.63	23.45	-5	4,610	-0.11%
2022/10/27	2	23.93	2	24.25	24.25	0	4,627	0.00%
2022/10/26	6	24.08	0	0.00	23.90	6	4,657	0.13%
2022/10/25	1	24.80	1	25.00	24.35	0	4,668	0.00%
2022/10/24	8	24.81	3	25.00	24.80	5	4,708	0.11%
2022/10/20	5	24.33	0	0.00	24.40	5	4,703	0.11%
2022/10/19	0	0.00	1	25.10	24.85	-1	4,701	-0.02%
2022/10/14	6	25.23	5	25.40	25.30	1	4,938	0.02%
2022/10/13	0	0.00	1	25.45	24.10	-1	4,966	-0.02%
2022/10/12	1	26.20	2	26.30	26.10	-1	5,050	-0.02%
2022/10/06	0	0.00	1	28.00	28.20	-1	5,012	-0.02%
2022/10/05	1	27.95	6	27.70	27.80	-5	4,976	-0.10%
2022/10/04	0	0.00	3	26.62	27.05	-3	4,909	-0.06%
2022/10/03	0	0.00	6	24.98	25.10	-6	4,834	-0.12%
2022/09/30	0	0.00	1	23.70	24.45	-1	4,871	-0.02%
2022/09/28	9	24.70	0	0.00	24.10	9	4,936	0.18%
2022/09/27	5	26.50	3	26.65	26.55	2	4,900	0.04%
2022/09/26	2	27.08	0	0.00	26.60	2	4,929	0.04%
2022/09/23	1	28.45	8	28.71	28.65	-7	4,933	-0.14%
2022/09/22	12	28.46	11	28.45	28.15	1	4,893	0.02%
2022/09/21	8	28.40	8	28.50	28.30	0	4,823	0.00%
2022/09/20	1	27.60	0	0.00	27.40	1	4,735	0.02%
2022/09/19	8	27.74	1	27.90	27.40	7	4,889	0.14%
2022/09/16	5	28.79	17	28.76	29.00	-12	4,918	-0.24%
2022/09/15	5	28.36	4	28.11	28.40	1	4,890	0.02%
2022/09/14	3	27.20	5.9	27.14	27.15	-2.9	4,792	-0.06%
2022/09/12	1	27.05	2	27.10	27.05	-1	4,898	-0.02%
2022/09/08	2	26.68	0	0.00	26.45	2	4,919	0.04%
2022/09/07	3	26.67	3	26.52	26.90	0	4,965	0.00%
2022/09/06	20	26.90	28	27.18	27.15	-8	4,974	-0.16%
2022/09/05	1	26.50	0	0.00	26.10	1	4,966	0.02%
2022/09/02	5	26.25	0	0.00	26.20	5	5,028	0.10%
2022/09/01	1	27.45	4	27.55	27.35	-3	5,040	-0.06%
2022/08/31	13	27.99	5	27.89	28.25	8	5,093	0.16%
2022/08/29	4	28.50	3	28.40	28.30	1	5,086	0.02%
2022/08/26	18	30.54	13	30.55	30.40	5	5,111	0.10%
2022/08/25	0	0.00	5	30.52	30.45	-5	5,122	-0.10%
2022/08/24	3	30.28	1	30.60	30.25	2	5,203	0.04%
2022/08/23	2	30.55	1	30.70	30.50	1	5,313	0.02%
2022/08/22	13	30.77	5	30.88	30.70	8	5,367	0.15%
2022/08/19	2	32.03	0	0.00	31.85	2	5,425	0.04%
2022/08/18	9	32.38	1	32.55	32.35	8	5,535	0.14%
2022/08/17	0	0.00	11	31.84	31.90	-11	5,699	-0.19%
2022/08/16	3	31.68	1	31.70	31.15	2	5,937	0.03%
2022/08/12	0	0.00	11	32.17	32.15	-11	6,355	-0.17%
2022/08/11	1	31.45	0	0.00	31.30	1	6,388	0.02%
2022/08/10	11	31.31	2	31.35	31.25	9	6,427	0.14%
2022/08/05	2	30.25	6	30.45	30.50	-4	6,694	-0.06%
2022/08/04	0	0.00	10	29.25	29.85	-10	6,843	-0.15%
2022/08/03	0	0.00	4	30.09	30.05	-4	6,942	-0.06%
2022/07/29	1	31.65	0	0.00	31.55	1	7,651	0.01%
2022/07/28	3	31.65	13	31.41	31.40	-10	7,832	-0.13%
2022/07/27	10	31.65	0	0.00	31.75	10	8,157	0.12%
2022/07/26	1	31.60	1	31.20	31.25	0	8,303	0.00%
2022/07/25	1.2	31.97	0	0.00	31.70	1.2	8,565	0.01%
2022/07/22	2	32.65	0	0.00	32.40	2	8,659	0.02%
2022/07/21	7	32.77	12	32.14	32.25	-5	8,824	-0.06%
2022/07/20	5	31.05	0	0.00	31.05	5	8,884	0.06%
2022/07/19	16	32.83	5	33.45	33.30	11	9,059	0.12%
2022/07/18	0	0.00	5	32.05	31.95	-5	9,250	-0.05%
2022/07/15	2	31.43	0	0.00	31.40	2	10,030	0.02%
2022/07/14	14	32.07	3	32.10	32.15	11	11,848	0.09%
2022/07/13	1	31.80	11	31.72	31.65	-10	12,520	-0.08%
2022/07/12	6	31.02	1	30.45	30.40	5	12,663	0.04%
2022/07/11	0	0.00	1	32.35	32.45	-1	13,093	-0.01%
2022/07/08	4	32.81	4	32.76	32.75	0	13,146	0.00%
2022/07/07	15	31.40	7	31.54	31.60	8	13,115	0.06%
2022/07/06	0	0.00	1	31.35	31.10	-1	13,094	-0.01%
2022/07/05	1	31.45	1	30.95	31.55	0	13,081	0.00%
2022/07/04	3	30.25	3	30.23	30.20	0	13,091	0.00%
2022/07/01	2	30.65	38	29.71	29.30	-36	13,082	-0.28%
2022/06/30	0	0.00	10	31.42	31.45	-10	13,010	-0.08%
2022/06/29	2	33.00	0	0.00	32.75	2	12,971	0.02%
2022/06/28	5	33.89	4	33.75	33.80	1	12,960	0.01%
2022/06/27	8	34.70	3	34.23	34.65	5	12,946	0.04%
2022/06/23	4	32.00	2	32.70	31.90	2	12,823	0.02%
2022/06/22	4.1	33.33	0	0.00	33.00	4.1	12,847	0.03%
2022/06/21	8	34.71	4	34.80	34.80	4	12,780	0.03%
2022/06/20	16	34.41	20	35.52	34.00	-4	12,761	-0.03%
2022/06/17	2	37.40	7	37.44	37.65	-5	12,687	-0.04%
2022/06/16	8	38.36	1	38.75	37.50	7	12,707	0.06%
2022/06/15	2	39.93	1	39.50	39.50	1	12,767	0.01%
2022/06/14	18	39.26	10	39.50	39.60	8	12,968	0.06%
2022/06/13	8	40.28	18	40.53	40.05	-10	13,235	-0.08%
2022/06/10	4	42.19	0	0.00	42.30	4	13,667	0.03%
2022/06/09	20	43.26	0	0.00	43.10	20	14,312	0.14%
2022/06/08	0	0.00	11	44.56	44.35	-11	15,286	-0.07%
2022/06/07	1	44.45	27	44.61	44.60	-26	16,911	-0.15%
2022/06/06	18	45.17	5	45.22	44.50	13	17,329	0.08%
2022/06/02	3	45.10	7	45.03	44.95	-4	17,409	-0.02%
2022/06/01	4	44.94	12	45.09	44.95	-8	17,605	-0.05%
2022/05/31	18	45.00	2	45.25	44.55	16	17,930	0.09%
2022/05/30	7	44.86	22.1	45.02	44.85	-15.1	18,006	-0.08%
2022/05/27	2	45.25	3	45.15	45.10	-1	18,173	-0.01%
2022/05/26	24	45.61	48	45.14	45.15	-24	18,374	-0.13%
2022/05/25	33	45.29	21	45.92	45.00	12	19,013	0.06%
2022/05/24	34	45.55	29	45.38	45.10	5	19,477	0.03%
2022/05/23	51	45.33	44	45.06	44.75	7	19,728	0.04%
2022/05/20	8	43.63	2	44.05	43.00	6	19,665	0.03%
2022/05/19	11	42.47	35	42.71	43.00	-24	20,738	-0.12%
2022/05/18	1	43.45	25	43.44	43.35	-24	21,265	-0.11%
2022/05/17	30	43.75	24	42.98	42.75	6	21,280	0.03%
2022/05/16	44	43.17	6	42.81	43.65	38	21,284	0.18%
2022/05/13	9	43.50	1	43.50	43.35	8	21,195	0.04%
2022/05/12	4	43.58	8	43.29	42.75	-4	21,177	-0.02%
2022/05/11	7	44.67	3.1	44.70	44.80	3.9	21,046	0.02%
2022/05/10	18	45.43	3	45.58	45.20	15	21,060	0.07%
2022/05/09	19	46.15	5	45.11	44.40	14	20,835	0.07%
2022/05/06	6	45.96	8	45.96	46.25	-2	20,764	-0.01%
2022/05/05	10	46.10	36	46.13	46.25	-26	20,663	-0.13%
2022/05/04	23	45.72	30	45.51	45.30	-7	20,480	-0.03%
2022/05/03	4	43.60	2	43.73	44.05	2	20,208	0.01%
2022/04/29	22	44.68	10	44.66	44.50	12	20,137	0.06%
2022/04/28	2	42.75	6	43.00	42.45	-4	19,944	-0.02%
2022/04/27	11	43.53	16	43.29	43.15	-5	19,857	-0.03%
2022/04/26	24	44.40	76	43.83	43.40	-52	19,656	-0.26%
2022/04/25	25	46.99	16	45.34	45.25	9	19,467	0.05%
2022/04/22	84	49.25	32	49.27	48.70	52	19,228	0.27%
2022/04/21	104	49.46	78	49.71	49.00	26	18,969	0.14%	大買/
2022/04/20	60	49.44	140.4	50.57	48.25	-80.4	18,197	-0.44%	大賣/
2022/04/19	57	47.25	58	47.62	47.25	-1	16,420	-0.01%
2022/04/18	25.6	46.31	21	45.77	45.40	4.6	15,772	0.03%
2022/04/15	21	46.05	15	45.96	45.60	6	15,688	0.04%
2022/04/14	2	44.15	4	44.20	44.10	-2	15,270	-0.01%
2022/04/13	4	43.65	1	43.70	43.55	3	15,274	0.02%
2022/04/12	7	42.95	21	42.80	42.95	-14	15,396	-0.09%
2022/04/11	20	42.86	18	43.02	42.65	2	15,414	0.01%
2022/04/08	20	42.90	17	42.06	42.90	3	15,461	0.02%
2022/04/07	16	41.80	21	42.63	41.00	-5	15,455	-0.03%
2022/04/06	2	42.90	2	43.10	42.80	0	15,481	0.00%
2022/04/01	1	43.60	1	43.55	43.60	0	15,596	0.00%
2022/03/31	15.1	43.65	16	44.01	43.45	-0.9	15,620	-0.01%
2022/03/30	16	44.30	24.1	44.02	44.00	-8.1	15,630	-0.05%
2022/03/28	4	43.35	22	42.86	44.05	-18	15,700	-0.11%
2022/03/25	17	43.18	12	43.11	43.10	5	15,880	0.03%
2022/03/24	11	44.73	6	44.61	44.45	5	15,869	0.03%
2022/03/23	11	45.08	4	45.03	44.90	7	16,004	0.04%
2022/03/22	20	45.03	16	45.34	44.90	4	16,094	0.02%
2022/03/21	20	45.05	0	0.00	45.40	20	16,239	0.12%
2022/03/18	29.1	45.19	29	44.77	45.00	0.1	16,282	0.00%
2022/03/17	15	45.38	3	45.03	45.80	12	16,302	0.07%
2022/03/16	14	45.53	23	44.90	44.45	-9	16,384	-0.05%
2022/03/15	42	46.82	29	46.27	45.20	13	16,604	0.08%
2022/03/14	40	48.47	37.2	48.51	47.80	2.8	16,799	0.02%
2022/03/11	93	47.57	85	47.84	48.15	8	16,313	0.05%
2022/03/10	67	47.52	85.3	47.53	47.10	-18.3	15,460	-0.12%
2022/03/09	9	43.50	33.3	43.23	45.10	-24.3	14,030	-0.17%
2022/03/08	3	42.90	16	42.41	41.00	-13	14,081	-0.09%
2022/03/07	10	43.98	4	43.38	43.05	6	13,978	0.04%
2022/03/04	10	45.42	44	45.00	45.25	-34	13,893	-0.25%
2022/03/03	8	45.05	16.5	44.97	44.95	-8.5	13,591	-0.06%
2022/03/02	24	45.08	24	44.75	44.50	0	13,513	0.00%
2022/03/01	18	45.36	6	45.00	44.80	12	13,411	0.09%
2022/02/25	69	45.93	61	46.09	44.50	8	13,260	0.06%
2022/02/24	126	44.87	88.3	44.04	43.95	37.7	12,558	0.30%	大買/
2022/02/23	37	44.21	24	44.12	44.10	13	11,928	0.11%
2022/02/22	26	42.65	88.1	42.11	41.95	-62.1	11,487	-0.54%
2022/02/21	87	46.21	74	45.95	43.80	13	11,259	0.12%
2022/02/18	79	42.54	69	42.54	44.30	10	10,238	0.10%
2022/02/17	5	41.20	7	40.96	40.30	-2	9,889	-0.02%
2022/02/16	1	40.15	0	0.00	41.00	1	9,903	0.01%
2022/02/14	1	38.95	30	39.40	38.95	-29	10,035	-0.29%
2022/02/11	31	40.32	20	39.90	39.90	11	10,082	0.11%
2022/02/10	4	40.93	11	40.61	40.45	-7	10,322	-0.07%
2022/02/09	8	39.06	0	0.00	39.20	8	10,424	0.08%
2022/02/08	32	39.26	29.1	38.77	38.95	2.9	10,534	0.03%
2022/02/07	80.7	37.67	11	38.82	39.05	69.7	10,725	0.65%
2022/01/25	11.9	35.47	6.3	35.38	35.30	5.6	11,231	0.05%
2022/01/21	3	37.30	4	37.38	36.70	-1	11,408	-0.01%
2022/01/20	2	38.45	1	38.35	38.50	1	11,467	0.01%
2022/01/19	1	39.35	31	38.64	38.45	-30	11,563	-0.26%
2022/01/18	11	40.01	0	0.00	39.65	11	11,669	0.09%
2022/01/17	0	0.00	2	39.50	39.50	-2	11,855	-0.02%
2022/01/14	26	40.06	11	39.60	40.00	15	12,072	0.12%
2022/01/12	4	40.44	1	41.00	41.20	3	12,267	0.02%
2022/01/11	2	41.00	0	0.00	40.95	2	12,517	0.02%
2022/01/10	6	40.91	2	41.38	40.90	4	12,993	0.03%
2022/01/07	2	41.90	4	41.95	41.90	-2	13,083	-0.02%
2022/01/06	0	0.00	12	43.48	43.00	-12	13,411	-0.09%
2022/01/05	4	44.04	11.3	44.25	43.70	-7.3	13,643	-0.05%
2022/01/04	0	0.00	17	44.34	44.65	-17	13,686	-0.12%
2022/01/03	4	44.06	9	44.34	44.20	-5	14,030	-0.04%
2021/12/30	2.1	45.77	0	0.00	45.20	2.1	14,555	0.01%
2021/12/29	1	45.90	21	45.15	45.40	-20	14,770	-0.14%
2021/12/28	3	47.05	2	46.30	45.90	1	15,060	0.01%
2021/12/27	3	46.17	3	46.17	46.10	0	15,409	0.00%
2021/12/24	1	46.75	2	47.20	46.60	-1	15,659	-0.01%
2021/12/23	14	47.63	20	47.45	46.85	-6	16,080	-0.04%
2021/12/22	12	48.00	10	47.70	47.60	2	16,309	0.01%
2021/12/21	31	46.84	23	47.51	48.30	8	16,421	0.05%
2021/12/20	8	46.80	20	46.59	46.70	-12	16,321	-0.07%
2021/12/17	20	47.01	25	46.57	46.45	-5	16,507	-0.03%
2021/12/16	5	46.60	1	46.60	46.40	4	16,710	0.02%
2021/12/15	19	46.13	3	46.47	46.75	16	16,713	0.10%
2021/12/14	4	45.59	3	46.23	44.70	1	16,837	0.01%
2021/12/13	2	47.53	8	47.34	47.00	-6	17,025	-0.04%
2021/12/10	35	48.67	10	48.79	48.15	25	17,372	0.14%
2021/12/09	53	51.76	46	51.33	51.00	7	17,736	0.04%
2021/12/08	27	50.06	56	49.94	50.20	-29	17,981	-0.16%
2021/12/07	12	44.53	40.3	45.13	45.80	-28.3	17,768	-0.16%
2021/12/06	8	44.10	6	44.11	43.80	2	18,102	0.01%
2021/12/03	8	43.99	0	0.00	43.25	8	18,761	0.04%
2021/12/02	15	44.70	28	43.69	44.05	-13	19,708	-0.07%
2021/12/01	7	42.41	3	42.55	42.45	4	19,899	0.02%
2021/11/30	0	0.00	10	42.60	42.70	-10	20,658	-0.05%
2021/11/29	3	40.97	1	41.60	40.75	2	21,644	0.01%
2021/11/26	6	41.63	4	43.21	41.20	2	22,686	0.01%
2021/11/25	10.3	43.76	10	43.67	42.85	0.3	23,768	0.00%
2021/11/24	13	43.32	10	43.62	43.60	3	25,368	0.01%
2021/11/23	8	43.33	3	43.35	42.50	5	25,959	0.02%
2021/11/22	2	43.43	11	42.75	43.15	-9	27,384	-0.03%
2021/11/19	0	0.00	8	43.34	42.40	-8	28,767	-0.03%
2021/11/18	1	43.45	1	43.05	43.00	0	30,998	0.00%
2021/11/17	17	43.07	17	43.41	43.05	0	31,371	0.00%
2021/11/16	10	44.04	4.2	44.42	44.20	5.8	32,589	0.02%
2021/11/15	10	42.49	4	42.20	42.70	6	34,574	0.02%
2021/11/12	44	42.44	10	41.70	42.55	34	35,327	0.10%
2021/11/11	1	42.40	12	42.57	41.50	-11	35,478	-0.03%
2021/11/10	9	44.11	9	43.72	43.35	0	35,594	0.00%
2021/11/09	26	44.56	49	44.18	43.90	-23	35,942	-0.06%
2021/11/08	47	44.12	16	43.78	44.30	31	35,955	0.09%
2021/11/05	6	42.73	3	42.70	43.30	3	36,121	0.01%
2021/11/04	61	43.46	33	42.91	42.90	28	36,514	0.08%
2021/11/03	18	43.76	42	44.22	43.45	-24	37,824	-0.06%
2021/11/02	22	41.58	12	41.59	41.10	10	38,083	0.03%
2021/11/01	52	41.26	12	41.29	41.10	40	38,111	0.10%
2021/10/29	35	40.93	34	40.50	40.80	1	38,187	0.00%
2021/10/28	6	41.71	0	0.00	40.20	6	38,417	0.02%
2021/10/27	7	40.90	10	41.22	40.65	-3	38,808	-0.01%
2021/10/26	58	41.74	41	41.73	42.00	17	39,488	0.04%
2021/10/25	74	42.42	47	41.92	42.00	27	40,330	0.07%
2021/10/22	14	41.44	23	40.89	41.10	-9	40,941	-0.02%
2021/10/21	20.2	43.50	5	43.50	43.30	15.2	41,212	0.04%
2021/10/20	2	44.73	6	43.93	43.20	-4	41,449	-0.01%
2021/10/19	16	44.77	13	44.67	44.10	3	41,844	0.01%
2021/10/18	49	44.67	65	44.66	45.65	-16	42,166	-0.04%
2021/10/15	11	44.12	12	44.25	44.30	-1	42,403	0.00%
2021/10/14	36	43.93	35	44.23	44.20	1	42,793	0.00%
2021/10/13	24	45.44	36	45.87	43.50	-12	42,883	-0.03%
2021/10/12	24	46.31	21	45.76	45.90	3	44,043	0.01%
2021/10/08	31	48.35	31	48.29	48.70	0	44,735	0.00%
2021/10/07	38	48.74	55	48.44	48.50	-17	45,111	-0.04%
2021/10/06	67	46.95	44	45.84	45.00	23	45,156	0.05%
2021/10/05	29	47.57	43	47.50	47.85	-14	45,594	-0.03%
2021/10/04	39	49.55	52	49.79	47.00	-13	46,100	-0.03%
2021/10/01	31	56.12	34	53.75	53.00	-3	47,629	-0.01%
2021/09/30	24	56.28	35	57.19	58.40	-11	49,158	-0.02%
2021/09/29	14	56.93	18	56.22	54.70	-4	48,845	-0.01%
2021/09/28	11	55.78	15	56.50	55.50	-4	48,637	-0.01%
2021/09/27	18	58.72	5	58.34	58.20	13	48,523	0.03%
2021/09/24	9	59.16	13	59.42	58.60	-4	48,505	-0.01%
2021/09/23	11	58.65	13	58.88	58.10	-2	48,309	0.00%
2021/09/22	7	56.64	12	57.04	57.70	-5	48,010	-0.01%
2021/09/17	29	57.83	27	57.76	58.00	2	47,987	0.00%
2021/09/16	32	58.20	11	57.81	57.30	21	47,791	0.04%
2021/09/15	31	59.06	52	59.23	59.20	-21	47,790	-0.04%
2021/09/14	71	61.91	68	61.94	59.10	3	47,320	0.01%
2021/09/13	44	62.82	37	62.14	61.50	7	47,114	0.01%
2021/09/10	32	60.21	43	60.13	59.80	-11	46,563	-0.02%
2021/09/09	37	60.05	26	59.24	59.90	11	46,502	0.02%
2021/09/08	53	58.33	25	58.63	60.30	28	48,879	0.06%
2021/09/07	48	58.76	56	58.80	57.60	-8	50,797	-0.02%
2021/09/06	11	60.11	55	59.16	55.80	-44	52,497	-0.08%
2021/09/03	49	61.81	49	60.93	60.70	0	54,167	0.00%
2021/09/02	110	62.33	41	62.68	63.80	69	54,218	0.13%	大買/
2021/09/01	42	64.36	81.3	64.74	61.90	-39.3	55,198	-0.07%
2021/08/31	60	67.93	77	67.62	67.70	-17	54,516	-0.03%
2021/08/30	103.3	68.20	90.3	67.87	67.00	13	53,818	0.02%	大買/
2021/08/27	33	65.12	36.2	65.19	64.30	-3.2	52,661	-0.01%
2021/08/26	167	67.14	122	66.98	66.60	45	52,777	0.09%	大買/大賣/
2021/08/25	81.2	63.81	75	64.37	65.70	6.1	52,918	0.01%
2021/08/24	172	63.95	149.3	63.81	63.80	22.7	52,005	0.04%	大買/大賣/
2021/08/23	20	58.14	43	60.24	60.50	-23	50,543	-0.05%
2021/08/20	96	53.56	104	53.27	55.00	-8	51,324	-0.02%	大賣/
2021/08/19	204	54.28	185	54.84	51.70	19	51,051	0.04%	大買/大賣/
2021/08/18	20	49.92	63	50.78	52.40	-43	50,007	-0.09%
2021/08/17	28	48.75	23	48.86	47.70	5	50,557	0.01%
2021/08/16	19	49.07	18	49.31	48.50	1	50,984	0.00%
2021/08/13	39	50.99	24	51.08	49.50	15	51,529	0.03%
2021/08/12	13	49.43	18	49.64	50.30	-5	51,812	-0.01%
2021/08/11	36	49.08	40	48.29	49.10	-4	52,430	-0.01%
2021/08/10	39	52.30	39	50.73	50.40	0	52,970	0.00%
2021/08/09	62	53.75	57	53.68	52.10	5	52,740	0.01%
2021/08/06	35	53.13	49	53.76	54.10	-14	51,535	-0.03%
2021/08/05	31	50.73	7	49.56	49.20	24	51,190	0.05%
2021/08/04	2	51.90	13	51.22	50.90	-11	51,652	-0.02%
2021/08/03	41	51.92	39	51.87	51.20	2	53,098	0.00%
2021/08/02	38	50.58	85	49.64	51.00	-47	53,338	-0.09%
2021/07/30	96	52.57	60	52.76	50.00	36	54,107	0.07%
2021/07/29	89	51.81	87	52.52	54.40	2	53,367	0.00%
2021/07/28	74	47.80	88	48.13	49.50	-14	52,449	-0.03%
2021/07/27	34	47.97	55	47.85	46.50	-21	51,673	-0.04%
2021/07/26	17	52.19	15	50.10	49.30	2	51,299	0.00%
2021/07/23	53	51.49	28	52.12	53.50	25	50,976	0.05%
2021/07/22	26	50.34	47	48.77	49.85	-21	50,458	-0.04%
2021/07/21	31.1	55.87	43	53.04	51.70	-12	49,923	-0.02%
2021/07/20	26	54.62	49	54.61	56.40	-23	49,293	-0.05%
2021/07/19	14	55.40	61	55.86	55.10	-47	48,920	-0.10%
2021/07/16	146	57.42	83	57.16	55.00	63	48,672	0.13%	大買/
2021/07/15	112	54.38	41	54.89	55.90	71	47,599	0.15%	大買/
2021/07/14	32.1	51.99	25.8	51.40	50.90	6.2	47,513	0.01%
2021/07/13	51.4	56.91	26	56.50	54.40	25.4	46,883	0.05%
2021/07/12	88	63.95	102	62.06	60.40	-14	47,094	-0.03%	大賣/
2021/07/09	70.1	67.88	60.1	67.61	62.70	10	46,827	0.02%
2021/07/08	133	71.21	82	71.41	68.30	51	47,679	0.11%	大買/
2021/07/07	40.1	71.33	72.4	71.93	71.10	-32.3	46,134	-0.07%
2021/07/06	0	0.00	7	67.94	69.30	-7	44,771	-0.02%
2021/07/05	3.5	62.74	22	62.40	63.00	-18.5	45,005	-0.04%
2021/07/02	10	66.90	10	65.80	67.50	0	45,037	0.00%
2021/07/01	5	66.71	3.4	69.21	69.00	1.6	45,081	0.00%
2021/06/30	0	63.40	10	60.84	63.90	-10	45,006	-0.02%
2021/06/29	2	59.30	12	60.45	59.00	-10	44,970	-0.02%
2021/06/28	0	62.20	7	63.90	62.20	-7	44,934	-0.02%
2021/06/25	7	59.99	10.4	59.86	59.40	-3.4	44,861	-0.01%
2021/06/24	2	62.10	35.6	59.49	60.90	-33.6	44,838	-0.07%
2021/06/23	5	62.10	15	62.10	62.10	-10	44,587	-0.02%
2021/06/22	44.4	69.20	51	68.37	68.90	-6.6	44,606	-0.01%
2021/06/21	15	61.46	7	63.76	63.80	8	44,233	0.02%
2021/06/18	30	54.11	25	55.83	58.00	5	45,082	0.01%
2021/06/17	177	51.08	183.1	51.69	52.80	-6.1	45,290	-0.01%	大買/大賣/
2021/06/16	221.1	46.85	197.1	47.38	48.05	24	42,907	0.06%	大買/大賣/
2021/06/15	246.4	42.13	226	42.62	43.70	20.4	40,585	0.05%	大買/大賣/
2021/06/11	152	38.30	252	38.46	39.75	-100	37,979	-0.26%	大買/大賣/
2021/06/10	54	35.87	32.4	36.57	36.15	21.6	36,106	0.06%
2021/06/09	60	38.05	33	37.87	36.60	27	35,605	0.08%
2021/06/08	3	36.35	9	36.23	36.90	-6	33,536	-0.02%
2021/06/07	7	33.56	29	34.29	33.55	-22	33,183	-0.07%
2021/06/04	42	37.74	95	37.76	35.45	-53	32,705	-0.16%
2021/06/03	58	38.57	55	38.67	38.30	3	32,180	0.01%
2021/06/02	117	38.78	264.5	38.54	37.70	-147.5	31,370	-0.47%	大買/大賣/鉅額交易
2021/06/01	28	36.38	62	36.21	36.60	-34	29,844	-0.11%
2021/05/31	214	37.03	64	37.31	35.20	150	29,322	0.51%	大買/鉅額交易
2021/05/28	131	36.83	376	36.97	36.25	-245	28,468	-0.86%	大買/大賣/鉅額交易
2021/05/27	390	36.13	109	36.29	35.55	281	27,260	1.03%	大買/大賣/鉅額交易
2021/05/26	30	34.69	94	34.70	34.70	-64	26,202	-0.24%
2021/05/25	169	34.02	188.9	34.04	33.00	-19.9	25,070	-0.08%	大買/大賣/
2021/05/24	20	31.72	64	32.79	33.25	-44	23,739	-0.19%
2021/05/21	39	29.26	110	29.51	30.25	-71	23,232	-0.31%	大賣/
2021/05/20	46	28.31	116	28.75	27.50	-70	22,566	-0.31%	大賣/
2021/05/19	53	28.35	72	27.99	27.90	-19	22,070	-0.09%
2021/05/18	209	26.67	107	26.81	26.95	102	21,209	0.48%	大買/大賣/鉅額交易
2021/05/17	19	25.51	20	25.25	25.20	-1	20,287	0.00%
2021/05/14	26	28.78	36	29.74	27.95	-10	19,953	-0.05%
2021/05/13	81	31.65	36	32.11	31.05	45	19,467	0.23%
2021/05/12	55.9	36.49	41	36.07	34.45	14.9	19,082	0.08%
2021/05/11	285.1	38.08	165.1	37.44	38.25	120	18,559	0.65%	大買/大賣/鉅額交易
2021/05/10	51	34.55	87.8	34.70	35.55	-36.8	16,953	-0.22%
2021/05/07	213.1	30.64	80	30.42	32.35	133.1	16,299	0.82%	大買/鉅額交易
2021/05/06	4	28.85	11.5	29.25	29.45	-7.5	15,030	-0.05%
2021/05/05	1.5	28.11	1	25.70	28.15	0.5	14,974	0.00%
2021/05/04	0	26.10	13.4	28.29	26.10	-13.3	14,922	-0.09%
2021/05/03	0	0.00	5	30.33	29.00	-5	14,944	-0.03%
2021/04/29	0	0.00	2	28.40	29.00	-2	14,880	-0.01%
2021/04/28	0	0.00	2.1	27.94	28.30	-2.1	14,931	-0.01%
2021/04/27	14	28.71	2.7	28.95	28.85	11.3	14,965	0.08%
2021/04/26	1.4	28.22	2	28.30	28.85	-0.7	14,986	0.00%
2021/04/23	6	27.40	6	27.02	27.00	0	14,973	0.00%
2021/04/22	37	34.44	16	34.88	30.00	21	15,665	0.13%
2021/04/21	37	32.67	46	33.22	33.30	-9	15,530	-0.06%
2021/04/20	129	29.91	121	29.72	30.30	8	15,294	0.05%	大買/大賣/
2021/04/19	32	26.75	35.1	27.55	27.55	-3.1	14,488	-0.02%
2021/04/16	19	24.01	57	24.02	25.05	-38	14,367	-0.26%
2021/04/15	100	22.99	116	22.93	22.80	-16	13,506	-0.12%	大賣/
2021/04/14	52	22.84	119	22.79	23.00	-67	13,125	-0.51%	大賣/
2021/04/13	7	20.89	20	21.38	21.65	-13	11,426	-0.11%
2021/04/12	33	19.98	74.1	19.70	19.70	-41.1	10,992	-0.37%
2021/04/09	25.1	18.98	5.1	18.60	18.80	20	10,562	0.19%
2021/04/08	24	19.79	4	19.60	19.65	20	10,215	0.20%
2021/04/07	23	18.59	1	18.30	19.35	22	10,214	0.22%
2021/04/06	1	17.80	3	18.35	18.10	-2	10,228	-0.02%
2021/04/01	1	18.00	1.1	17.99	18.00	-0.1	10,401	0.00%
2021/03/31	1.1	18.23	0	0.00	18.00	1.1	10,538	0.01%
2021/03/30	4	17.74	22.3	17.84	17.65	-18.3	10,717	-0.17%
2021/03/29	29.3	18.84	4	18.59	18.20	25.3	11,215	0.23%
2021/03/26	4	17.78	0	0.00	17.75	4	11,431	0.03%
2021/03/25	1	16.60	4	17.00	16.45	-3	11,419	-0.03%
2021/03/24	34	16.68	110	16.84	17.15	-76	11,581	-0.66%	大賣/
2021/03/23	244	19.12	144	17.65	17.55	100	11,514	0.87%	大買/大賣/
2021/03/22	112	18.18	156	18.54	18.75	-44	10,458	-0.42%	大買/大賣/
2021/03/19	23	16.54	15	16.79	17.05	8	9,986	0.08%
2021/03/18	54	14.80	3	14.73	15.50	51	9,503	0.54%
2021/03/17	18	13.64	6	13.62	14.10	12	9,043	0.13%
2021/03/16	140	13.50	101.7	13.40	13.85	38.3	8,790	0.44%	大買/大賣/
2021/03/15	2	12.23	22	12.40	12.75	-20	8,337	-0.24%
2021/03/12	10	11.75	0	0.00	11.60	10	8,069	0.12%
2021/03/10	1	11.85	3	11.85	11.70	-2	7,905	-0.03%
2021/03/09	4	11.66	0	0.00	11.80	4	7,881	0.05%
2021/03/05	7	11.72	5	11.58	11.45	2	7,790	0.03%
2021/03/04	14	11.52	5	11.61	11.75	9	7,710	0.12%
2021/03/03	10	11.48	6	11.48	11.45	4	7,697	0.05%
2021/03/02	34	11.56	12	11.39	11.30	22	7,715	0.29%
2021/02/26	3	11.55	6	11.81	11.70	-3	7,669	-0.04%
2021/02/25	6	11.63	17	11.71	11.65	-11	7,613	-0.14%
2021/02/24	5	11.72	75	11.77	11.65	-70	7,539	-0.93%
2021/02/23	37.4	11.99	37	11.97	11.90	0.4	7,470	0.01%
2021/02/22	38	12.11	10	11.88	12.10	28	7,259	0.39%
2021/02/19	29	11.86	7	11.74	11.50	22	7,117	0.31%
2021/02/18	0	0.00	11	11.35	11.35	-11	6,852	-0.16%
2021/02/17	24	10.17	5	10.33	10.35	19	6,787	0.28%
2021/02/05	7.7	9.94	0	0.00	9.90	7.7	6,741	0.11%
2021/02/04	2	9.94	0	0.00	9.94	2	6,759	0.03%
2021/02/03	1	10.15	0	0.00	9.98	1	6,780	0.01%
2021/02/02	80	10.44	52	10.44	10.35	28	7,029	0.40%
2021/02/01	1	9.72	1	9.89	9.91	0	6,936	0.00%
2021/01/29	1	9.95	14	10.17	9.81	-13	6,910	-0.19%
2021/01/28	1	9.80	8	10.24	10.25	-7	7,253	-0.10%
2021/01/27	15	10.03	15	10.05	9.96	0	7,213	0.00%
2021/01/26	2	10.38	1	10.50	10.15	1	7,288	0.01%
2021/01/25	15	10.59	0	0.00	10.75	15	7,238	0.21%
2021/01/22	0	0.00	2	10.25	10.25	-2	7,138	-0.03%
2021/01/21	2	9.95	0	0.00	9.72	2	7,113	0.03%
2021/01/20	1	10.25	4	9.89	9.56	-3	7,016	-0.04%
2021/01/19	10	11.63	40	10.61	10.45	-30	6,930	-0.43%
2021/01/18	75	10.85	32	10.93	11.00	43	6,890	0.62%
2021/01/15	63	12.38	30	11.41	11.20	33	6,737	0.49%
2021/01/14	45	11.96	1	12.15	12.35	44	5,819	0.76%
2021/01/13	16	11.35	0	0.00	11.25	16	5,699	0.28%
2021/01/12	0	0.00	1	12.25	12.05	-1	5,508	-0.02%
2021/01/11	0	0.00	50	12.63	12.85	-50	5,484	-0.91%
2021/01/08	50	12.40	3	12.00	12.40	47	5,448	0.86%
2021/01/06	0	0.00	22	12.47	12.20	-22	5,345	-0.41%
2021/01/05	0	0.00	6	12.93	13.00	-6	5,299	-0.11%
2021/01/04	5	13.00	4	13.10	13.10	1	5,336	0.02%
2020/12/30	0	0.00	10	13.00	12.70	-10	5,236	-0.19%
2020/12/29	0	0.00	32	13.60	13.20	-32	5,090	-0.63%
2020/12/28	8	14.40	1	14.50	14.50	7	4,900	0.14%
2020/12/25	3	13.00	11	13.27	13.20	-8	4,643	-0.17%
2020/12/24	18	12.39	2	12.00	12.40	16	4,435	0.36%
2020/12/23	119	10.96	82	10.52	11.95	37	4,179	0.89%	大買/
2020/12/22	4	10.95	51	10.80	10.90	-47	3,646	-1.29%
2020/12/21	0	0.00	1	9.98	9.98	-1	3,314	-0.03%
2020/12/18	2	8.93	0	0.00	9.08	2	3,239	0.06%
2020/12/17	2	8.48	0	0.00	8.26	2	3,017	0.07%
2020/12/16	3	8.33	4.2	8.25	8.48	-1.2	2,959	-0.04%
2020/12/15	3	8.51	7.2	8.40	8.03	-4.2	2,864	-0.15%
2020/12/14	0	0.00	1	7.95	7.94	-1	2,668	-0.04%
2020/12/11	3	7.50	0	0.00	7.33	3	2,575	0.12%
2020/12/09	2	7.71	0	0.00	7.70	2	2,571	0.08%
2020/12/07	0	0.00	15	7.25	7.40	-15	2,475	-0.61%
2020/12/04	0	0.00	15	7.40	7.37	-15	2,501	-0.60%
2020/12/01	0	0.00	20	7.46	7.53	-20	2,731	-0.73%
2020/11/27	0	0.00	2	7.43	7.50	-2	2,719	-0.07%
2020/11/20	0	0.00	40	7.15	7.11	-40	2,818	-1.42%
2020/11/19	0	0.00	1	7.17	7.17	-1	2,827	-0.04%
2020/11/18	0	0.00	1	7.18	7.19	-1	2,810	-0.04%
2020/11/17	2	7.00	3	7.05	7.06	-1	2,791	-0.04%
2020/11/10	1	7.70	40	7.60	7.20	-39	2,747	-1.42%
2020/11/05	40	7.36	16	7.19	7.19	24	2,383	1.01%
2020/10/27	1	7.35	0	0.00	7.19	1	1,782	0.06%
2020/10/26	40	7.34	0	0.00	7.39	40	1,757	2.28%
2020/10/21	30	6.80	0	0.00	6.81	30	1,665	1.80%
2020/10/06	1	6.90	0	0.00	6.88	1	1,598	0.06%
2020/10/05	31	6.99	0	0.00	6.93	31	1,604	1.93%
2020/09/25	0	0.00	20	6.64	6.66	-20	1,684	-1.19%
2020/09/23	0	0.00	10	6.92	6.77	-10	1,819	-0.55%
2020/09/22	1	6.89	3	6.93	6.92	-2	1,827	-0.11%
2020/09/18	2	7.12	0	0.00	7.11	2	1,817	0.11%
2020/09/17	40	7.18	0	0.00	7.12	40	1,822	2.20%
2020/09/16	2	7.10	0	0.00	7.07	2	1,816	0.11%
2020/09/14	1	7.30	30	7.12	7.05	-29	1,842	-1.57%
2020/09/11	11	7.67	65	7.38	7.23	-54	1,823	-2.96%
2020/09/10	12	7.88	0	0.00	7.68	12	1,828	0.66%
2020/09/09	33	7.66	0	0.00	7.92	33	1,807	1.83%
2020/09/08	25	8.05	0	0.00	7.85	25	1,773	1.41%
2020/09/04	2	6.99	30	6.90	6.94	-28	1,562	-1.79%
2020/09/01	48	7.36	1	7.24	7.30	47	1,740	2.70%
2020/08/31	1	6.98	0.2	6.98	6.98	0.8	1,627	0.05%
2020/08/20	0	0.00	50	6.05	6.02	-50	1,530	-3.27%
2020/08/18	15	6.41	0	0.00	6.38	15	1,503	1.00%
2020/08/14	40	6.42	0	0.00	6.40	40	1,486	2.69%
2020/08/11	46	6.44	0	0.00	6.32	46	1,502	3.06%
2020/08/10	0	0.00	1	6.29	6.37	-1	1,493	-0.07%
2020/08/05	0	0.00	8	5.97	5.97	-8	1,464	-0.55%
2020/07/28	0	0.00	15	5.87	5.80	-15	1,477	-1.02%
2020/07/27	0	0.00	20	5.97	5.98	-20	1,489	-1.34%
2020/07/13	10	6.42	6	6.46	6.45	4	1,512	0.26%
2020/07/10	0	0.00	10	6.53	6.47	-10	1,534	-0.65%
2020/07/06	0	0.00	2	7.21	7.09	-2	1,472	-0.14%
2020/07/03	8	7.12	1	6.79	6.90	7	1,429	0.49%
2020/06/30	0	0.00	10	6.31	6.39	-10	1,210	-0.83%
2020/06/19	0	0.00	2	6.58	6.54	-2	1,151	-0.17%
2020/06/18	20	6.59	1	6.59	6.54	19	1,123	1.69%
2020/06/17	21	6.63	0	0.00	6.53	21	1,107	1.90%
2020/06/12	30	6.18	0	0.00	6.21	30	1,048	2.86%
2020/06/11	0	0.00	50	6.13	6.13	-50	1,049	-4.76%
2020/06/10	2	6.38	41	6.40	6.40	-39	1,019	-3.82%
2020/06/09	52	6.61	30	6.60	6.55	22	984	2.24%
2020/06/08	31	6.30	21.5	6.12	6.34	9.5	853	1.11%
2020/06/05	80	5.59	0	0.00	5.77	80	761	10.50%
2020/06/04	0	0.00	0.7	5.20	5.25	-0.7	717	-0.09%
2020/05/29	0	0.00	27	5.08	5.06	-27	689	-3.91%
2020/05/28	27	5.05	0	0.00	5.05	27	682	3.96%
2020/05/18	10	4.96	10	4.99	4.95	0	615	0.00%
2020/05/15	0	0.00	11	5.27	5.20	-11	579	-1.90%
2020/05/13	0	0.00	10	5.53	5.61	-10	564	-1.77%
2020/05/11	1	5.63	0	0.00	5.65	1	561	0.18%
2020/05/07	0	0.00	10	5.59	5.60	-10	550	-1.82%
2020/05/06	0	0.00	30	5.64	5.68	-30	547	-5.48%
2020/05/05	0	0.00	35	5.69	5.78	-35	547	-6.40%
2020/04/30	15	5.92	0.4	5.87	5.88	14.6	539	2.71%
2020/04/29	24	5.64	5	5.50	5.70	19	541	3.51%
2020/04/28	6	5.40	0	0.00	5.38	6	516	1.16%
2020/04/24	0	0.00	14	5.13	5.14	-14	506	-2.76%
2020/04/21	0	0.00	10	5.35	5.28	-10	492	-2.03%
2020/04/17	15	5.60	0	0.00	5.48	15	474	3.16%
2020/04/16	0	0.00	5	5.40	5.44	-5	456	-1.09%
2020/04/15	10	5.51	0	0.00	5.51	10	452	2.21%
2020/04/10	27	5.00	0	0.00	5.04	27	408	6.62%
2020/04/09	40	4.98	0	0.00	4.99	40	404	9.90%
2020/03/17	10	5.10	0	0.00	5.32	10	329	3.04%
2020/03/13	10	5.78	0	0.00	5.99	10	292	3.41%
2020/01/17	0	0.00	20	7.83	7.86	-20	184	-10.87%
2020/01/03	0	0.00	2	8.16	8.10	-2	176	-1.13%
2019/12/30	2	8.06	0	0.00	8.05	2	176	1.13%
2019/12/24	0	0.00	0.4	8.05	8.07	-0.4	166	-0.25%
2019/12/23	0	0.00	4.5	8.01	8.10	-4.5	164	-2.74%
2019/12/17	0.4	8.01	0	0.00	8.18	0.4	150	0.29%
2019/11/18	0	0.00	1	8.33	8.22	-1	160	-0.62%
2019/11/15	1	8.16	0	0.00	8.35	1	160	0.62%
2019/10/07	0	0.00	3.5	8.60	8.61	-3.5	246	-1.40%
2019/10/01	0	0.00	11	8.52	8.56	-11	259	-4.23%
2019/09/03	3	9.08	0	0.00	8.97	3	280	1.07%
2019/09/02	3	9.02	0	0.00	9.00	3	279	1.08%
2019/08/30	0	0.00	0	8.85	8.90	0	278	-0.01%
2019/08/29	3	8.89	0	0.00	9.02	3	277	1.08%
2019/07/23	2	9.45	0	0.00	9.46	2	323	0.62%
2019/07/22	13	9.56	0	0.00	9.51	13	316	4.10%
2019/07/18	14	9.19	0	0.00	9.13	14	291	4.80%
2019/07/15	0	0.00	11	8.75	8.83	-11	264	-4.16%
2019/07/08	12	9.01	1	9.04	9.01	11	276	3.98%
2019/07/05	11	8.93	0	0.00	8.92	11	272	4.04%
2019/07/04	16	8.84	0	0.00	8.83	16	271	5.90%
2019/05/30	0	0.00	6	8.53	8.53	-6	352	-1.70%
2019/05/24	0	0.00	2	8.39	8.40	-2	349	-0.57%
2019/05/20	0	0.00	30	8.35	8.31	-30	375	-7.99%
2019/04/11	30	9.85	0	0.00	9.80	30	424	7.07%
2019/04/03	0	0.00	4	9.65	9.69	-4	472	-0.85%
2019/03/28	2	10.20	0	0.00	10.05	2	468	0.43%
2019/03/27	0	0.00	1.4	10.15	10.25	-1.4	468	-0.30%
2019/03/25	0.2	10.20	0	0.00	10.20	0.2	470	0.05%
2019/03/20	0.3	10.60	0	0.00	10.65	0.3	476	0.07%
2019/02/26	0	0.00	4	10.40	10.45	-4	554	-0.72%
2019/02/14	0	0.00	20	7.18	7.21	-20	556	-3.59%
2019/01/21	20	7.45	0	0.00	7.45	20	521	3.84%
2018/10/26	0	0.00	1	7.36	7.34	-1	865	-0.12%
2018/10/25	0	0.00	2	7.41	7.50	-2	860	-0.23%
2018/10/23	0	0.00	5	7.85	7.86	-5	843	-0.59%
2018/10/22	3	8.36	3	8.30	8.18	0	823	0.00%
2018/10/19	3	8.28	0	0.00	8.24	3	814	0.37%
2018/10/18	8	8.16	0	0.00	8.42	8	760	1.05%
2018/10/16	2	7.93	1	8.18	7.93	1	726	0.14%
2018/09/20	0	0.00	23	7.86	7.81	-23	681	-3.37%
2018/08/27	0	0.00	1	8.08	8.03	-1	911	-0.11%
2018/08/23	0	0.00	5	8.22	8.21	-5	917	-0.55%
2018/08/21	5	8.04	0	0.00	8.00	5	881	0.57%
2018/08/20	0	0.00	13	7.71	7.72	-13	854	-1.52%
2018/08/14	2	7.52	0	0.00	7.53	2	870	0.23%
2018/08/13	0	0.00	8	7.58	7.42	-8	864	-0.93%
2018/08/09	1	7.74	0	0.00	7.80	1	853	0.12%
2018/08/08	5	7.91	1	7.86	7.92	4	835	0.48%
2018/08/07	15	8.14	1	7.98	8.00	14	820	1.71%
2018/07/31	2	7.57	0	7.55	7.59	2	766	0.26%
2018/07/27	0	0.00	1	7.52	7.55	-1	835	-0.12%
2018/07/24	0	0.00	1	7.60	7.58	-1	823	-0.12%
2018/07/06	0	0.00	1.2	7.18	7.15	-1.2	790	-0.15%
2018/07/03	0	0.00	0.2	7.23	7.30	-0.2	821	-0.03%
2018/06/29	0	0.00	2	7.40	7.38	-2	838	-0.24%
2018/06/25	0	0.00	0.2	7.51	7.56	-0.2	882	-0.02%
2018/06/22	10	7.65	4	7.70	7.48	6	918	0.65%
2018/06/21	0.9	7.31	0	0.00	7.32	0.9	1,073	0.08%
2018/06/19	3	7.41	0	0.00	7.41	3	1,291	0.23%
2018/06/08	0	0.00	30	7.57	7.64	-30	1,272	-2.36%
2018/06/07	30	7.74	0	0.00	7.70	30	1,264	2.37%
2018/06/06	0	0.00	0.3	7.60	7.65	-0.3	1,257	-0.02%
2018/05/18	0	0.00	0	7.40	7.42	0	1,112	0.00%
2018/05/17	1	7.41	0	0.00	7.34	1	1,112	0.09%
2018/05/07	0	0.00	5	8.07	8.03	-5	1,079	-0.46%
2018/05/04	0	0.00	70	7.89	7.83	-70	1,047	-6.68%
2018/05/03	0	0.00	5	7.44	7.47	-5	1,007	-0.50%
2018/04/30	0	0.00	6	7.40	7.40	-6	1,011	-0.59%
2018/04/17	0	0.00	4	7.43	7.40	-4	1,014	-0.39%
2018/04/12	0	0.00	8	7.57	7.57	-8	1,024	-0.78%
2018/04/11	0	0.00	2	7.48	7.49	-2	1,018	-0.20%
2018/03/26	71	7.35	0	7.35	7.40	71	987	7.18%
2018/03/23	35	7.14	1	7.18	7.17	34	677	5.02%
2018/03/15	2	8.80	0	0.00	8.87	2	454	0.44%
2018/01/25	0	0.00	2	9.30	9.28	-2	538	-0.37%
2018/01/24	0	0.00	0.9	9.10	9.20	-0.9	531	-0.18%
2018/01/23	0	0.00	1	9.17	9.14	-1	530	-0.19%
2018/01/12	0	0.00	0.5	9.30	9.32	-0.5	525	-0.09%
2018/01/11	0	0.00	9	9.24	9.34	-9	525	-1.71%
2018/01/02	0	0.00	1	9.19	9.54	-1	454	-0.22%