四維航 (5608)-元大-西門券商分點個股進出

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
21.15
漲跌
▼0.15
漲幅
-0.70%
成交量
4,756張
產業
上市航運類股
724人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/06/17	0.1	21.20	0.2	21.20	21.15	-0.1	8,899	0.00%
2024/06/14	2.3	21.03	9	21.13	21.30	-6.8	8,865	-0.08%
2024/06/13	5	20.68	3	21.17	20.70	2	8,797	0.02%
2024/06/12	14	20.73	3	22.50	20.55	11	8,707	0.13%
2024/06/11	6.2	23.58	13	24.24	22.60	-6.8	8,327	-0.08%
2024/06/07	12	24.24	13	24.10	24.20	-1	7,965	-0.01%
2024/06/06	17	24.56	12	24.48	24.20	5	7,763	0.06%
2024/06/05	14	23.53	15	23.99	24.15	-1	7,248	-0.01%
2024/06/04	13	22.50	0	0.00	22.45	13	6,881	0.19%
2024/06/03	3.1	22.97	0	0.00	22.90	3.1	6,814	0.04%
2024/05/30	6.1	22.87	9.2	24.11	23.45	-3.1	6,477	-0.05%
2024/05/29	18	24.63	40	24.15	23.60	-22	6,203	-0.35%
2024/05/28	93	23.76	46.2	23.36	23.65	46.8	5,445	0.86%
2024/05/27	6	21.64	3	21.63	21.80	3	4,830	0.06%
2024/05/23	0.1	21.00	0.1	20.75	20.60	-0.1	4,677	0.00%
2024/05/22	0	0.00	1.2	21.12	21.15	-1.2	4,666	-0.02%
2024/05/21	2	20.45	0	0.00	20.55	2	4,653	0.04%
2024/05/20	0	0.00	2	20.90	20.90	-2	4,684	-0.04%
2024/05/17	5.2	21.30	1	21.10	21.30	4.2	4,658	0.09%
2024/05/16	0.1	21.85	5	21.80	21.95	-5	4,568	-0.11%
2024/05/15	47	21.79	34	22.57	21.70	13	4,428	0.29%
2024/05/14	28	22.18	7	21.89	22.00	21	4,119	0.51%
2024/05/13	12.1	21.33	12	21.55	21.35	0.1	3,602	0.00%
2024/05/10	12	20.87	11	20.75	20.75	1	3,189	0.03%
2024/05/09	23	20.37	26	20.27	20.30	-3	2,889	-0.10%
2024/05/08	71	20.38	67	20.56	19.85	4	2,730	0.15%
2024/05/07	1	19.65	1	19.75	19.70	0	2,422	0.00%
2024/05/06	0	0.00	3	19.47	19.40	-3	2,373	-0.13%
2024/05/03	1	19.75	1	19.80	19.55	0	2,347	0.00%
2024/04/30	13.2	20.12	21	20.09	20.10	-7.9	2,282	-0.34%
2024/04/29	8	19.80	1	19.90	19.55	7	2,135	0.33%
2024/04/26	1	19.30	1	19.30	19.35	0	2,060	0.00%
2024/04/22	0	19.20	0	0.00	18.55	0	2,014	0.00%
2024/04/19	0	0.00	1	19.25	18.55	-1	1,982	-0.05%
2024/04/15	0.1	19.40	0	0.00	19.30	0.1	1,958	0.00%
2024/04/12	2	19.20	4	19.28	19.45	-2	1,975	-0.10%
2024/04/11	2	18.48	16	18.65	18.65	-14	1,996	-0.70%
2024/04/09	0	0.00	2	18.80	18.65	-2	2,212	-0.09%
2024/04/08	2	18.20	0	0.00	18.45	2	2,280	0.09%
2024/03/27	0	0.00	1	18.40	18.45	-1	2,659	-0.04%
2024/03/20	1	19.05	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	0.2	19.55	19.45	-0.2	3,173	-0.01%
2024/03/18	45.2	19.40	0	0.00	19.20	45.2	3,222	1.40%
2024/03/15	0	0.00	45	19.65	19.65	-45	3,269	-1.38%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/02/23	0.1	19.80	0	0.00	19.65	0.1	7,108	0.00%
2024/02/21	2	20.25	6.6	20.24	20.05	-4.6	7,042	-0.07%
2024/02/20	2	19.80	0	0.00	19.70	2	6,968	0.03%
2024/02/05	1.4	18.81	0	0.00	18.85	1.4	6,951	0.02%
2024/02/02	2	19.10	0	0.00	19.05	2	6,947	0.03%
2024/02/01	0	0.00	5	19.55	19.55	-5	6,923	-0.07%
2024/01/26	1	19.50	0	0.00	19.35	1	6,923	0.01%
2024/01/25	0.2	19.55	0	0.00	19.40	0.2	6,925	0.00%
2024/01/23	0	0.00	1	19.55	19.60	-1	6,912	-0.01%
2024/01/16	0	19.85	0	0.00	19.50	0	6,859	0.00%
2024/01/15	0	0.00	1	20.10	20.00	-1	6,851	-0.01%
2024/01/12	1	20.00	0	0.00	20.00	1	6,861	0.01%
2024/01/11	0	0.00	1	19.90	19.90	-1	6,897	-0.01%
2024/01/10	1.2	19.73	0	0.00	19.80	1.2	6,925	0.02%
2024/01/09	2	20.40	0	0.00	20.30	2	6,893	0.03%
2024/01/08	1.3	21.24	0	0.00	21.30	1.3	6,839	0.02%
2024/01/05	2.1	21.56	1	21.55	21.70	1.1	6,793	0.02%
2024/01/04	0	0.00	12.2	21.35	21.55	-12.2	6,685	-0.18%
2024/01/02	3	21.23	0	0.00	20.75	3	6,532	0.05%
2023/12/28	2.2	20.56	0	0.00	20.55	2.2	6,461	0.03%
2023/12/27	1	20.90	0	0.00	20.90	1	6,449	0.02%
2023/12/22	2	21.98	1	22.15	21.90	1	6,274	0.02%
2023/12/21	3	21.78	2	21.90	22.10	1	6,181	0.02%
2023/12/20	5	21.47	0.5	21.35	21.45	4.5	6,018	0.07%
2023/12/19	2	21.38	1	21.75	21.40	1	5,989	0.02%
2023/12/18	3	21.72	2	21.70	21.70	1	5,966	0.02%
2023/12/15	1	21.25	1	21.40	21.25	0	5,984	0.00%
2023/12/14	1	21.15	1	21.10	21.10	0	6,033	0.00%
2023/12/13	1	21.65	0	0.00	21.65	1	6,061	0.02%
2023/12/12	1	21.70	0	0.00	21.65	1	6,318	0.02%
2023/12/11	0	0.00	12	22.15	22.00	-12	6,362	-0.19%
2023/12/08	7	22.02	3	22.50	22.15	4	6,290	0.06%
2023/12/07	7	22.50	6	23.20	22.50	1	6,127	0.02%
2023/12/06	8.5	23.57	11	23.33	23.55	-2.5	5,917	-0.04%
2023/12/05	121	24.02	146	24.47	24.00	-25	5,593	-0.45%	大買/大賣/
2023/12/04	37	23.33	24.3	22.46	23.35	12.7	4,171	0.30%
2023/12/01	1	21.30	3	20.82	21.25	-2	3,637	-0.05%
2023/11/30	2	19.95	7	20.22	19.95	-5	3,249	-0.15%
2023/11/29	81	19.77	121	20.19	19.80	-40	3,115	-1.28%	大賣/
2023/11/28	42	20.17	4.1	20.03	20.20	37.9	2,523	1.50%
2023/11/27	1	18.65	6.2	18.71	18.40	-5.2	2,339	-0.22%
2023/11/17	5	18.00	0	0.00	18.00	5	2,569	0.19%
2023/11/16	0	0.00	3	17.90	17.85	-3	2,711	-0.11%
2023/11/13	2	17.40	0	0.00	17.30	2	3,343	0.06%
2023/11/07	0	0.00	0.5	18.00	17.90	-0.5	3,521	-0.01%
2023/11/03	2	18.13	0	0.00	18.15	2	3,537	0.06%
2023/11/02	0	0.00	3	17.95	18.10	-3	3,540	-0.08%
2023/10/30	0.2	18.15	0	0.00	18.15	0.2	3,575	0.01%
2023/10/24	0.1	18.20	0	0.00	18.25	0.1	3,782	0.00%
2023/10/19	3	18.80	3	19.20	18.80	0	3,831	0.00%
2023/10/17	1	18.50	0	0.00	18.55	1	3,792	0.03%
2023/10/12	1	19.15	0	19.15	19.15	1	3,876	0.03%
2023/10/06	1	19.60	0	0.00	19.60	1	3,913	0.03%
2023/10/05	1	19.15	1	19.35	19.20	0	3,906	0.00%
2023/10/02	1	19.15	0	0.00	19.15	1	3,882	0.03%
2023/09/27	0	0.00	1	19.70	19.65	-1	3,860	-0.03%
2023/09/21	1	20.05	2	20.18	20.00	-1	3,909	-0.03%
2023/09/20	4	20.54	3	21.00	20.45	1	3,869	0.03%
2023/09/19	4	20.64	0	0.00	20.65	4	3,679	0.11%
2023/09/15	2	20.60	2	20.70	20.55	0	3,512	0.00%
2023/09/14	0	0.00	2	19.90	19.75	-2	3,182	-0.06%
2023/09/13	1	18.80	0	0.00	18.95	1	3,091	0.03%
2023/09/12	1	18.85	0	0.00	18.90	1	3,116	0.03%
2023/09/05	0	0.00	30	19.35	19.45	-30	3,160	-0.95%
2023/09/04	1	19.55	0	0.00	19.35	1	3,185	0.03%
2023/08/30	0	0.00	1	19.50	19.25	-1	3,199	-0.03%
2023/08/25	1	19.75	0	0.00	19.65	1	3,188	0.03%
2023/08/24	8	19.74	6	19.83	19.70	2	3,164	0.06%
2023/08/23	2	20.15	1	21.00	20.25	1	3,126	0.03%
2023/08/22	5	20.45	12.9	19.99	20.45	-7.9	3,054	-0.26%
2023/08/21	36	20.45	59	21.41	20.10	-23	2,924	-0.79%
2023/08/18	48	20.25	34	19.11	20.40	14	2,443	0.57%
2023/08/17	2	18.25	7	18.47	18.55	-5	2,310	-0.22%
2023/08/16	0.1	18.30	0	0.00	18.00	0.1	2,295	0.00%
2023/08/14	9.3	17.60	0	0.00	17.55	9.3	2,277	0.41%
2023/08/11	11	18.07	1	18.30	18.10	10	2,244	0.45%
2023/08/10	2	18.68	17	18.71	18.70	-15	2,124	-0.71%
2023/08/09	6	18.90	0	0.00	18.85	6	2,121	0.28%
2023/08/08	1	19.05	1	19.00	19.00	0	2,113	0.00%
2023/08/07	3	19.15	0	0.00	19.25	3	2,122	0.14%
2023/08/02	4	19.45	1	19.40	19.40	3	2,161	0.14%
2023/08/01	0	0.00	16	19.80	19.75	-16	2,201	-0.73%
2023/07/31	1	20.00	0	0.00	19.55	1	2,185	0.05%
2023/07/28	0.9	20.18	0	0.00	20.00	0.9	2,149	0.04%
2023/07/27	2	19.68	10	19.40	19.70	-8	2,062	-0.39%
2023/07/26	0	0.00	1	19.10	19.10	-1	2,021	-0.05%
2023/07/25	1	19.00	0	0.00	18.90	1	2,016	0.05%
2023/07/24	1.8	19.10	0	0.00	19.00	1.8	2,014	0.09%
2023/07/21	0	0.00	14	20.12	19.80	-14	1,997	-0.70%
2023/07/20	2	20.00	2	20.10	20.15	0	1,999	0.00%
2023/07/19	2	20.20	0	0.00	20.10	2	1,989	0.10%
2023/07/18	2	20.45	0	0.00	20.40	2	2,023	0.10%
2023/07/17	1	22.65	31	22.45	22.45	-30	1,979	-1.52%
2023/07/13	12	21.80	0	0.00	21.70	12	2,005	0.60%
2023/07/12	9.3	22.45	10	22.35	22.30	-0.7	2,005	-0.03%
2023/07/11	1	22.80	1	22.90	22.85	0	2,001	0.00%
2023/07/10	6	22.80	0	0.00	22.75	6	2,026	0.30%
2023/07/07	0	0.00	10	23.10	23.10	-10	2,052	-0.49%
2023/07/05	0.3	23.40	0	0.00	23.40	0.3	2,125	0.01%
2023/07/04	3	23.65	0	0.00	23.55	3	2,185	0.14%
2023/07/03	1	23.50	12	23.48	23.50	-11	2,209	-0.50%
2023/06/29	1	22.50	0	0.00	22.55	1	2,179	0.05%
2023/06/26	3	23.20	0	0.00	23.10	3	2,323	0.13%
2023/06/21	0	0.00	10	23.10	23.10	-10	2,359	-0.42%
2023/06/20	0	0.00	20	23.33	23.35	-20	2,467	-0.81%
2023/06/19	0.3	23.50	0	0.00	23.35	0.3	2,520	0.01%
2023/06/16	0	0.00	15	23.80	23.75	-15	2,554	-0.59%
2023/06/15	3.2	23.55	10	23.70	23.65	-6.8	2,577	-0.26%
2023/06/14	12	23.68	1	23.65	23.65	11	2,633	0.42%
2023/06/12	5	23.15	0	0.00	23.15	5	3,031	0.16%
2023/06/09	1	23.35	2	23.35	23.35	-1	3,148	-0.03%
2023/06/08	0	0.00	1	23.60	23.55	-1	3,264	-0.03%
2023/06/05	58	23.25	2.9	23.23	23.00	55.1	3,938	1.40%
2023/06/02	38	22.67	24	22.88	22.85	14	4,096	0.34%
2023/06/01	22.8	22.53	62.1	22.54	22.50	-39.3	4,484	-0.88%
2023/05/31	53	22.94	0	0.00	22.90	53	5,086	1.04%
2023/05/30	7	22.92	2	23.25	22.90	5	5,964	0.08%
2023/05/29	0.4	23.10	56.2	23.09	23.10	-55.8	6,939	-0.80%
2023/05/26	5.1	23.05	0	0.00	23.00	5.1	8,096	0.06%
2023/05/25	1.3	23.63	0	0.00	23.50	1.3	8,546	0.02%
2023/05/22	0	0.00	2	23.55	23.95	-2	8,707	-0.02%
2023/05/18	0.2	23.75	0	0.00	23.65	0.2	8,712	0.00%
2023/05/15	10	23.45	0	0.00	23.75	10	8,803	0.11%
2023/05/10	1	23.95	3	23.90	24.10	-2	8,858	-0.02%
2023/05/08	3.3	23.68	0	0.00	23.40	3.3	8,844	0.04%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/05/02	1	24.85	0	0.00	24.65	1	9,054	0.01%
2023/04/28	2	25.25	26	25.23	25.10	-24	9,074	-0.26%
2023/04/27	3	24.70	0	0.00	24.60	3	9,137	0.03%
2023/04/26	9	24.16	0	0.00	24.40	9	9,140	0.10%
2023/04/25	14	24.78	0	0.00	24.55	14	9,128	0.15%
2023/04/24	1	25.20	0	0.00	25.25	1	9,120	0.01%
2023/04/21	7	25.59	2	25.55	25.50	5	9,128	0.05%
2023/04/20	1	26.40	5	26.30	26.30	-4	9,116	-0.04%
2023/04/19	2	26.40	4	26.30	26.35	-2	9,142	-0.02%
2023/04/17	0	0.00	3	27.25	27.30	-3	9,142	-0.03%
2023/04/12	1	27.05	0	0.00	26.95	1	9,219	0.01%
2023/04/10	4	27.43	1	27.65	27.10	3	9,280	0.03%
2023/04/07	2	27.25	4	26.90	27.25	-2	9,327	-0.02%
2023/04/06	0.2	26.75	0	0.00	26.60	0.2	9,454	0.00%
2023/03/31	37	26.35	0	0.00	26.30	37	9,552	0.39%
2023/03/29	1	26.25	0	0.00	26.30	1	10,589	0.01%
2023/03/28	5	27.00	0	0.00	26.45	5	10,780	0.05%
2023/03/27	0	26.50	0.1	27.00	27.05	-0.1	10,957	0.00%
2023/03/24	0	0.00	3	26.50	26.40	-3	11,421	-0.03%
2023/03/23	11.1	26.30	0	0.00	26.20	11.1	11,589	0.10%
2023/03/22	0	27.40	0	0.00	27.10	0	11,652	0.00%
2023/03/21	0	0.00	1	27.40	27.35	-1	11,700	-0.01%
2023/03/20	0	0.00	8	27.60	27.10	-8	11,728	-0.07%
2023/03/17	22	27.39	8	27.50	27.45	14	11,858	0.12%
2023/03/16	56	27.55	0	0.00	27.20	56	11,863	0.47%
2023/03/15	0	0.00	2	28.20	28.10	-2	11,814	-0.02%
2023/03/14	0	28.30	0	0.00	28.55	0	11,682	0.00%
2023/03/10	4	29.69	3	29.47	28.65	1	11,695	0.01%
2023/03/09	8	29.50	0	0.00	29.45	8	11,772	0.07%
2023/03/08	4	29.28	1	29.30	29.20	3	11,774	0.03%
2023/03/07	8	30.15	9	30.31	30.15	-1	11,672	-0.01%
2023/03/06	22	30.45	26	30.71	30.50	-4	11,831	-0.03%
2023/03/03	31	30.28	23.1	29.98	30.80	7.9	11,762	0.07%
2023/03/02	29	29.71	41	29.58	29.70	-12	11,512	-0.10%
2023/03/01	32.1	28.77	54	29.10	28.40	-21.9	10,692	-0.20%
2023/02/24	90	28.17	77	27.81	28.60	13	9,782	0.13%
2023/02/23	5	26.30	11	26.01	26.10	-6	8,677	-0.07%
2023/02/22	24	24.55	2	24.90	24.60	22	8,298	0.27%
2023/02/21	1	24.00	0	0.00	24.35	1	8,256	0.01%
2023/02/16	0	0.00	3	23.80	23.80	-3	9,135	-0.03%
2023/02/15	11	23.40	12	23.60	23.60	-1	9,238	-0.01%
2023/02/14	3	23.65	0	0.00	23.55	3	9,274	0.03%
2023/02/13	4	23.40	25	23.59	23.35	-21	9,331	-0.23%
2023/02/10	2	24.08	0	0.00	24.05	2	9,472	0.02%
2023/02/08	1	24.65	0	0.00	24.65	1	9,803	0.01%
2023/02/07	0	0.00	0.2	24.85	24.70	-0.2	9,825	0.00%
2023/02/06	0	0.00	0.2	24.83	24.85	-0.2	9,893	0.00%
2023/02/03	10.1	25.34	2	25.43	25.25	8.1	9,994	0.08%
2023/02/02	0.3	25.10	0	0.00	25.20	0.3	9,867	0.00%
2023/02/01	20	25.10	0	0.00	25.05	20	9,828	0.20%
2023/01/31	0	0.00	25.6	24.87	24.95	-25.6	9,801	-0.26%
2023/01/30	1.2	24.45	0	0.00	24.60	1.2	9,787	0.01%
2023/01/17	0	0.00	18	24.80	24.65	-18	9,777	-0.18%
2023/01/16	3	23.95	0	0.00	24.05	3	9,731	0.03%
2023/01/12	2.2	24.11	0	0.00	24.05	2.2	9,746	0.02%
2023/01/09	1.5	24.15	0	0.00	24.35	1.5	9,774	0.02%
2023/01/06	5	24.12	0	0.00	24.20	5	9,808	0.05%
2023/01/05	0.1	24.55	4	24.43	24.30	-3.9	9,838	-0.04%
2023/01/04	15	24.45	0	0.00	24.35	15	9,848	0.15%
2023/01/03	0	0.00	0.1	25.30	25.00	-0.1	9,807	0.00%
2022/12/30	0	0.00	12	25.40	25.10	-12	9,835	-0.12%
2022/12/29	2	24.75	0	0.00	25.05	2	9,871	0.02%
2022/12/28	18	25.10	4	25.00	25.05	14	9,954	0.14%
2022/12/27	2	25.35	0	0.00	25.45	2	9,993	0.02%
2022/12/26	9	25.54	3	25.55	25.60	6	9,946	0.06%
2022/12/23	0	26.45	1	26.15	26.45	-1	9,782	-0.01%
2022/12/22	13.1	27.35	10.2	27.19	26.65	2.9	9,662	0.03%
2022/12/21	6	26.25	17	26.25	26.25	-11	8,896	-0.12%
2022/12/20	6	25.83	2.3	25.94	25.45	3.7	8,722	0.04%
2022/12/19	13.2	26.08	9	25.66	25.35	4.2	8,595	0.05%
2022/12/16	16	26.54	14	26.50	26.25	2	8,458	0.02%
2022/12/15	4	25.55	8	25.10	25.65	-4	8,039	-0.05%
2022/12/14	13	24.48	10	24.78	24.70	3	8,006	0.04%
2022/12/13	9	25.54	5	25.82	25.60	4	7,850	0.05%
2022/12/12	2	25.53	0	0.00	25.45	2	7,823	0.03%
2022/12/09	3	25.70	6	25.75	26.00	-3	7,872	-0.04%
2022/12/08	0	0.00	2	25.00	25.05	-2	7,941	-0.03%
2022/12/07	3	25.40	0	0.00	25.10	3	7,959	0.04%
2022/12/06	0	0.00	1	25.40	25.15	-1	7,863	-0.01%
2022/12/05	9	25.63	6	25.90	25.60	3	7,800	0.04%
2022/12/02	0	0.00	3	25.80	25.80	-3	7,704	-0.04%
2022/12/01	12	26.05	6	25.75	26.15	6	7,618	0.08%
2022/11/30	11	25.10	8	25.25	25.10	3	7,320	0.04%
2022/11/29	8	25.25	11.2	24.75	25.25	-3.2	7,262	-0.04%
2022/11/28	5	24.97	4	25.25	24.80	1	7,178	0.01%
2022/11/25	7	24.67	18.1	24.90	24.80	-11.1	6,882	-0.16%
2022/11/24	8.3	24.01	70	23.97	23.95	-61.7	6,605	-0.93%
2022/11/22	3	23.40	3	23.85	23.15	0	6,260	0.00%
2022/11/21	5	23.83	1	24.15	23.55	4	6,216	0.06%
2022/11/18	43	24.41	0	0.00	24.20	43	6,163	0.70%
2022/11/17	15	25.10	0	0.00	25.00	15	6,069	0.25%
2022/11/16	15	25.05	3	24.97	24.95	12	6,012	0.20%
2022/11/15	16	24.94	43	24.98	24.95	-27	5,867	-0.46%
2022/11/14	6	24.55	1	23.75	24.50	5	5,499	0.09%
2022/11/11	1	23.25	0	0.00	22.90	1	5,274	0.02%
2022/11/10	1	23.10	0	0.00	23.00	1	5,219	0.02%
2022/11/08	0	23.30	2	23.70	23.20	-2	5,211	-0.04%
2022/11/07	2	22.35	1	22.75	23.50	1	5,072	0.02%
2022/11/04	1	22.25	0	0.00	22.10	1	4,849	0.02%
2022/11/03	0	0.00	6	21.60	21.60	-6	4,732	-0.13%
2022/10/26	3	24.00	2	23.80	23.90	1	4,657	0.02%
2022/10/25	0	0.00	1	24.45	24.35	-1	4,668	-0.02%
2022/10/21	2	24.25	0	0.00	23.90	2	4,699	0.04%
2022/10/18	5	24.74	5	24.95	24.75	0	4,725	0.00%
2022/10/14	0	0.00	3	25.10	25.30	-3	4,938	-0.06%
2022/10/13	9	25.32	7	24.91	24.10	2	4,966	0.04%
2022/10/12	3	27.15	0	0.00	26.10	3	5,050	0.06%
2022/10/07	12	28.15	12.2	28.05	28.20	-0.2	5,016	0.00%
2022/10/06	3	27.50	4	27.84	28.20	-1	5,012	-0.02%
2022/10/05	20	27.68	15	27.70	27.80	5	4,976	0.10%
2022/10/04	1	26.10	0	0.00	27.05	1	4,909	0.02%
2022/09/30	1	23.68	0	0.00	24.45	1	4,871	0.02%
2022/09/29	6	24.40	6	24.60	24.40	0	4,901	0.00%
2022/09/28	10	25.49	1	24.65	24.10	9	4,936	0.18%
2022/09/26	2	27.10	0	0.00	26.60	2	4,929	0.04%
2022/09/23	9	28.72	10.3	28.85	28.65	-1.3	4,933	-0.03%
2022/09/22	7	28.30	3	28.83	28.15	4	4,893	0.08%
2022/09/21	0	0.00	5	28.35	28.30	-5	4,823	-0.10%
2022/09/20	8	27.69	8	27.80	27.40	0	4,735	0.00%
2022/09/19	1	27.80	1	27.40	27.40	0	4,889	0.00%
2022/09/15	15.2	28.07	5	28.16	28.40	10.2	4,890	0.21%
2022/09/14	1	27.20	0	0.00	27.15	1	4,792	0.02%
2022/09/12	10	27.40	0	0.00	27.05	10	4,898	0.20%
2022/09/08	7	26.52	7	27.20	26.45	0	4,919	0.00%
2022/09/05	1	26.25	0	0.00	26.10	1	4,966	0.02%
2022/09/02	12	26.45	15	26.85	26.20	-3	5,028	-0.06%
2022/09/01	1	27.65	10	27.60	27.35	-9	5,040	-0.18%
2022/08/31	6	27.79	6	27.85	28.25	0	5,093	0.00%
2022/08/30	1	28.30	0	0.00	28.40	1	5,074	0.02%
2022/08/29	1.2	28.52	0	0.00	28.30	1.2	5,086	0.02%
2022/08/24	3	30.25	0	0.00	30.25	3	5,203	0.06%
2022/08/22	1.1	30.63	0	0.00	30.70	1.1	5,367	0.02%
2022/08/19	3	31.95	0	0.00	31.85	3	5,425	0.06%
2022/08/18	6	32.35	1	32.50	32.35	5	5,535	0.09%
2022/08/17	0	0.00	11.1	31.84	31.90	-11.1	5,699	-0.19%
2022/08/16	3.1	31.35	0	0.00	31.15	3.1	5,937	0.05%
2022/08/15	0.1	31.45	23	31.44	32.10	-22.9	6,298	-0.36%
2022/08/12	5	31.75	0	0.00	32.15	5	6,355	0.08%
2022/08/11	2	31.50	2	31.35	31.30	0	6,388	0.00%
2022/08/09	0	0.00	1	31.00	31.05	-1	6,501	-0.02%
2022/08/03	1	30.25	0	0.00	30.05	1	6,942	0.01%
2022/08/02	1	30.85	2	30.78	30.70	-1	7,204	-0.01%
2022/08/01	1	31.85	0	0.00	31.90	1	7,446	0.01%
2022/07/29	1	31.90	0.2	32.00	31.55	0.8	7,651	0.01%
2022/07/27	1	31.55	1	31.55	31.75	0	8,157	0.00%
2022/07/26	0	0.00	2	31.20	31.25	-2	8,303	-0.02%
2022/07/25	0.2	31.65	18	31.62	31.70	-17.8	8,565	-0.21%
2022/07/22	11	32.48	6	32.58	32.40	5	8,659	0.06%
2022/07/21	6	32.88	4	32.33	32.25	2	8,824	0.02%
2022/07/20	0	0.00	12	31.15	31.05	-12	8,884	-0.14%
2022/07/19	12	33.03	2	33.20	33.30	10	9,059	0.11%
2022/07/18	0	31.95	0.2	32.45	31.95	-0.2	9,250	0.00%
2022/07/14	0.2	31.75	0	0.00	32.15	0.2	11,848	0.00%
2022/07/11	0	0.00	0.1	32.45	32.45	-0.1	13,093	0.00%
2022/07/08	0	0.00	6.3	32.69	32.75	-6.3	13,146	-0.05%
2022/07/07	1	31.14	1.1	31.34	31.60	-0.1	13,115	0.00%
2022/07/06	5.1	31.50	0	0.00	31.10	5.1	13,094	0.04%
2022/07/05	0.1	30.45	0	0.00	31.55	0.1	13,081	0.00%
2022/07/04	0.1	29.93	3	30.05	30.20	-2.9	13,091	-0.02%
2022/07/01	0	30.85	0	0.00	29.30	0	13,082	0.00%
2022/06/30	0	0.00	3	31.67	31.45	-3	13,010	-0.02%
2022/06/29	9.2	32.75	14	33.23	32.75	-4.9	12,971	-0.04%
2022/06/28	2	33.40	1	33.45	33.80	1	12,960	0.01%
2022/06/27	13	34.65	0	0.00	34.65	13	12,946	0.10%
2022/06/24	1	32.55	1	33.20	32.30	0	12,844	0.00%
2022/06/23	0	0.00	0.1	32.00	31.90	-0.1	12,823	0.00%
2022/06/22	0	0.00	25	33.05	33.00	-25	12,847	-0.19%
2022/06/21	0	0.00	1	34.20	34.80	-1	12,780	-0.01%
2022/06/20	0	0.00	7	35.29	34.00	-7	12,761	-0.05%
2022/06/17	1	37.10	1	37.70	37.65	0	12,687	0.00%
2022/06/16	0	0.00	1	38.00	37.50	-1	12,707	-0.01%
2022/06/15	1	39.70	1	40.10	39.50	0	12,767	0.00%
2022/06/14	3	39.10	0.1	39.90	39.60	2.9	12,968	0.02%
2022/06/13	3.1	40.53	0	0.00	40.05	3.1	13,235	0.02%
2022/06/10	15.1	42.15	1	42.61	42.30	14.1	13,667	0.10%
2022/06/09	2.1	43.53	12	43.39	43.10	-9.9	14,312	-0.07%
2022/06/08	1	44.40	1	44.60	44.35	0	15,286	0.00%
2022/06/07	3	44.55	26	44.58	44.60	-23	16,911	-0.14%
2022/06/06	4	45.40	5	45.16	44.50	-1	17,329	-0.01%
2022/06/01	0	0.00	0.1	45.00	44.95	-0.1	17,605	0.00%
2022/05/31	2	44.50	0	0.00	44.55	2	17,930	0.01%
2022/05/30	21	45.03	7	44.95	44.85	14	18,006	0.08%
2022/05/27	1	45.10	1	45.05	45.10	0	18,173	0.00%
2022/05/26	7.1	45.15	7	45.40	45.15	0.1	18,374	0.00%
2022/05/25	32	45.24	9	45.41	45.00	23	19,013	0.12%
2022/05/24	2	45.35	12.1	45.59	45.10	-10	19,477	-0.05%
2022/05/23	61	45.64	31.4	44.99	44.75	29.6	19,728	0.15%
2022/05/20	11	43.18	0.1	43.70	43.00	10.9	19,665	0.06%
2022/05/19	0	42.50	0	0.00	43.00	0	20,738	0.00%
2022/05/18	1	43.05	0	0.00	43.35	1	21,265	0.00%
2022/05/17	3	42.80	0	0.00	42.75	3	21,280	0.01%
2022/05/16	4.2	42.82	1	42.50	43.65	3.2	21,284	0.02%
2022/05/13	2	43.38	2	43.28	43.35	0	21,195	0.00%
2022/05/12	3.1	43.74	1	44.85	42.75	2.1	21,177	0.01%
2022/05/11	7.2	44.68	5	45.15	44.80	2.2	21,046	0.01%
2022/05/10	28.1	45.33	12.1	45.71	45.20	16	21,060	0.08%
2022/05/09	26.1	46.55	20	44.65	44.40	6.1	20,835	0.03%
2022/05/06	7	46.03	9	46.13	46.25	-2	20,764	-0.01%
2022/05/05	11	46.74	8	45.96	46.25	3	20,663	0.01%
2022/05/04	14	45.71	19.2	45.62	45.30	-5.2	20,480	-0.03%
2022/05/03	11.1	44.86	7	44.36	44.05	4.1	20,208	0.02%
2022/04/29	16.1	44.43	13.3	44.77	44.50	2.8	20,137	0.01%
2022/04/28	13	42.53	6	43.40	42.45	7	19,944	0.04%
2022/04/27	11.2	43.50	20	43.07	43.15	-8.8	19,857	-0.04%
2022/04/26	5.1	44.29	3	45.25	43.40	2.1	19,656	0.01%
2022/04/25	6.3	45.82	85	45.21	45.25	-78.7	19,467	-0.40%
2022/04/22	6.4	48.89	10	49.41	48.70	-3.7	19,228	-0.02%
2022/04/21	122	49.74	27	49.34	49.00	95	18,969	0.50%	大買/
2022/04/20	106.1	50.60	94.2	50.15	48.25	11.9	18,197	0.07%	大買/
2022/04/19	21.7	47.08	19.4	47.42	47.25	2.3	16,420	0.01%
2022/04/18	5.2	45.75	3	46.40	45.40	2.2	15,772	0.01%
2022/04/15	22	45.26	3.1	45.95	45.60	19	15,688	0.12%
2022/04/14	2	44.20	6	44.27	44.10	-4	15,270	-0.03%
2022/04/13	0	0.00	1	43.70	43.55	-1	15,274	-0.01%
2022/04/12	2	42.53	1	42.50	42.95	1	15,396	0.01%
2022/04/11	1	43.00	0	0.00	42.65	1	15,414	0.01%
2022/04/08	0.6	42.90	0.1	43.00	42.90	0.5	15,461	0.00%
2022/04/07	0.1	41.30	20	41.20	41.00	-19.9	15,455	-0.13%
2022/04/01	0	0.00	12	43.45	43.60	-12	15,596	-0.08%
2022/03/31	0	43.65	4	44.30	43.45	-4	15,620	-0.03%
2022/03/30	1	43.95	1	44.25	44.00	0	15,630	0.00%
2022/03/25	5	43.36	3	43.02	43.10	2	15,880	0.01%
2022/03/23	0	0.00	10	45.05	44.90	-10	16,004	-0.06%
2022/03/22	5	44.90	5	45.12	44.90	0	16,094	0.00%
2022/03/18	8	45.00	9	45.13	45.00	-1	16,282	-0.01%
2022/03/17	7	45.80	8	44.74	45.80	-1	16,302	-0.01%
2022/03/16	8	44.45	8	45.50	44.45	0	16,384	0.00%
2022/03/15	10.2	46.29	92	47.32	45.20	-81.8	16,604	-0.49%
2022/03/14	10	47.95	18	48.69	47.80	-8	16,799	-0.05%
2022/03/11	88	47.87	57	47.63	48.15	31	16,313	0.19%
2022/03/10	120.1	48.48	73.3	47.28	47.10	46.8	15,460	0.30%	大買/
2022/03/09	36	44.24	25.2	43.14	45.10	10.8	14,030	0.08%
2022/03/08	1	40.80	2.2	42.14	41.00	-1.2	14,081	-0.01%
2022/03/07	1.1	43.33	1	44.25	43.05	0.1	13,978	0.00%
2022/03/04	11	45.94	11	46.31	45.25	0	13,893	0.00%
2022/03/03	12	45.07	21.2	45.11	44.95	-9.2	13,591	-0.07%
2022/03/02	3	45.27	10	44.94	44.50	-7	13,513	-0.05%
2022/03/01	14.1	44.84	12	44.75	44.80	2.1	13,411	0.02%
2022/02/25	24	46.11	24.1	45.63	44.50	-0.1	13,260	0.00%
2022/02/24	21	44.50	6	44.73	43.95	15	12,558	0.12%
2022/02/23	28	44.13	22.2	44.34	44.10	5.8	11,928	0.05%
2022/02/22	6.2	42.93	4	43.90	41.95	2.2	11,487	0.02%
2022/02/21	63.2	44.63	88	45.81	43.80	-24.8	11,259	-0.22%
2022/02/18	115	42.14	176	42.36	44.30	-61	10,238	-0.60%	大買/大賣/
2022/02/17	10	40.65	1	41.05	40.30	9	9,889	0.09%
2022/02/16	1	41.00	2.5	40.89	41.00	-1.5	9,903	-0.02%
2022/02/15	1	39.70	1	40.00	39.70	0	9,942	0.00%
2022/02/11	2	39.95	0	0.00	39.90	2	10,082	0.02%
2022/02/10	18	40.34	7	40.10	40.45	11	10,322	0.11%
2022/02/09	2	38.93	0	0.00	39.20	2	10,424	0.02%
2022/02/08	2.1	38.70	0	0.00	38.95	2.1	10,534	0.02%
2022/02/07	10	38.85	1	37.00	39.05	9	10,725	0.08%
2022/01/25	6	36.13	6	35.27	35.30	0	11,231	0.00%
2022/01/21	13	37.38	18	36.80	36.70	-5	11,408	-0.04%
2022/01/19	13.2	38.81	10	38.45	38.45	3.2	11,563	0.03%
2022/01/18	3	39.85	3	39.65	39.65	0	11,669	0.00%
2022/01/17	3	39.50	23	39.62	39.50	-20	11,855	-0.17%
2022/01/14	6	40.01	11	39.91	40.00	-5	12,072	-0.04%
2022/01/13	5	41.00	5	40.60	40.50	0	12,124	0.00%
2022/01/12	1.1	40.98	3	40.77	41.20	-1.9	12,267	-0.02%
2022/01/11	4.3	41.36	0	0.00	40.95	4.3	12,517	0.03%
2022/01/10	0.6	41.14	1	40.85	40.90	-0.4	12,993	0.00%
2022/01/07	3.3	42.18	0.3	42.00	41.90	3	13,083	0.02%
2022/01/06	2.1	43.76	0.1	43.00	43.00	2	13,411	0.01%
2022/01/05	5.9	43.93	0	0.00	43.70	5.9	13,643	0.04%
2022/01/04	1	44.45	0.7	44.60	44.65	0.3	13,686	0.00%
2022/01/03	29	44.06	20	43.80	44.20	9	14,030	0.06%
2021/12/30	1.2	45.04	5	45.00	45.20	-3.9	14,555	-0.03%
2021/12/29	48	45.39	42	46.10	45.40	6	14,770	0.04%
2021/12/28	43	47.05	0	0.00	45.90	43	15,060	0.29%
2021/12/23	0	0.00	10	46.90	46.85	-10	16,080	-0.06%
2021/12/22	1	47.85	0	0.00	47.60	1	16,309	0.01%
2021/12/21	12	47.94	1	48.20	48.30	11	16,421	0.07%
2021/12/20	5	47.20	3	46.70	46.70	2	16,321	0.01%
2021/12/17	14	47.58	39	47.31	46.45	-25	16,507	-0.15%
2021/12/16	27	46.71	26	47.56	46.40	1	16,710	0.01%
2021/12/15	28	47.14	2	46.75	46.75	26	16,713	0.16%
2021/12/14	8.1	45.68	0	0.00	44.70	8.1	16,837	0.05%
2021/12/13	5	47.60	3	47.23	47.00	2	17,025	0.01%
2021/12/10	12	48.58	0	0.00	48.15	12	17,372	0.07%
2021/12/09	24.7	50.91	26	51.14	51.00	-1.3	17,736	-0.01%
2021/12/08	38	50.05	30	49.93	50.20	8	17,981	0.04%
2021/12/07	0	0.00	1.4	45.18	45.80	-1.4	17,768	-0.01%
2021/12/03	7	43.16	0	0.00	43.25	7	18,761	0.04%
2021/12/02	13	44.93	4	44.65	44.05	9	19,708	0.05%
2021/11/30	0	0.00	4.2	41.90	42.70	-4.2	20,658	-0.02%
2021/11/29	3.4	41.04	1	40.80	40.75	2.4	21,644	0.01%
2021/11/26	0	0.00	1	41.20	41.20	-1	22,686	0.00%
2021/11/25	1	43.65	2	43.53	42.85	-1	23,768	0.00%
2021/11/24	1	44.05	0.1	43.33	43.60	0.9	25,368	0.00%
2021/11/23	2.2	43.06	0	43.10	42.50	2.1	25,959	0.01%
2021/11/22	1.1	43.53	1	43.65	43.15	0.1	27,384	0.00%
2021/11/19	0	0.00	2	42.50	42.40	-2	28,767	-0.01%
2021/11/18	2	43.20	3	43.62	43.00	-1	30,998	0.00%
2021/11/16	19	44.51	21	43.86	44.20	-2	32,589	-0.01%
2021/11/15	6	42.58	31	42.68	42.70	-25	34,574	-0.07%
2021/11/12	5.7	42.51	2	42.20	42.55	3.7	35,327	0.01%
2021/11/11	7	41.92	4	43.35	41.50	3	35,478	0.01%
2021/11/10	3	43.80	2	43.75	43.35	1	35,594	0.00%
2021/11/09	3	44.78	1	44.20	43.90	2	35,942	0.01%
2021/11/08	5	44.30	1	43.80	44.30	4	35,955	0.01%
2021/11/05	6	42.55	5	42.85	43.30	1	36,121	0.00%
2021/11/04	5	44.34	8	43.26	42.90	-3	36,514	-0.01%
2021/11/03	50	44.23	26	43.63	43.45	24	37,824	0.06%
2021/11/02	17	41.30	15	41.62	41.10	2	38,083	0.01%
2021/11/01	17	41.56	16	41.19	41.10	1	38,111	0.00%
2021/10/29	2	41.05	8	40.74	40.80	-6	38,187	-0.02%
2021/10/28	2	41.48	2	40.60	40.20	0	38,417	0.00%
2021/10/27	0	0.00	0.1	40.65	40.65	-0.1	38,808	0.00%
2021/10/26	0	0.00	0.1	41.30	42.00	-0.1	39,488	0.00%
2021/10/25	2.1	42.48	18	41.81	42.00	-15.9	40,330	-0.04%
2021/10/22	2	42.10	0	0.00	41.10	2	40,941	0.00%
2021/10/21	0.1	43.30	2	43.55	43.30	-1.9	41,212	0.00%
2021/10/20	6	43.20	6.9	44.68	43.20	-0.9	41,449	0.00%
2021/10/19	7	44.16	9	44.77	44.10	-2	41,844	0.00%
2021/10/18	10	45.05	12	45.12	45.65	-2	42,166	0.00%
2021/10/15	1	44.25	1	44.60	44.30	0	42,403	0.00%
2021/10/14	10	43.92	40	43.98	44.20	-30	42,793	-0.07%
2021/10/13	7.2	44.68	3	46.78	43.50	4.2	42,883	0.01%
2021/10/12	5	46.25	2	48.00	45.90	3	44,043	0.01%
2021/10/08	10.1	48.78	26.1	48.85	48.70	-16	44,735	-0.04%
2021/10/07	34	48.89	15.2	48.84	48.50	18.8	45,111	0.04%
2021/10/06	19	46.96	18	45.30	45.00	1	45,156	0.00%
2021/10/05	4	48.13	1	48.20	47.85	3	45,594	0.01%
2021/10/04	12.1	51.48	15	50.88	47.00	-2.9	46,100	-0.01%
2021/10/01	14.1	55.00	15	55.20	53.00	-0.9	47,629	0.00%
2021/09/30	22	58.05	18	57.54	58.40	4	49,158	0.01%
2021/09/29	11	56.52	11	56.58	54.70	0	48,845	0.00%
2021/09/28	8	55.66	5	56.68	55.50	3	48,637	0.01%
2021/09/27	6	58.25	5	58.46	58.20	1	48,523	0.00%
2021/09/24	17	59.21	20	59.11	58.60	-3	48,505	-0.01%
2021/09/23	9	58.40	6	59.37	58.10	3	48,309	0.01%
2021/09/22	3	57.70	3.2	56.14	57.70	-0.2	48,010	0.00%
2021/09/17	3	58.00	3	56.90	58.00	0	47,987	0.00%
2021/09/16	8	57.75	6	58.40	57.30	2	47,791	0.00%
2021/09/15	21	59.70	23	59.19	59.20	-2	47,790	0.00%
2021/09/14	21	60.86	23	62.13	59.10	-2	47,320	0.00%
2021/09/13	65	62.81	56	62.14	61.50	9	47,114	0.02%
2021/09/10	18	60.51	12	59.78	59.80	6	46,563	0.01%
2021/09/09	18	59.66	11	59.09	59.90	7	46,502	0.02%
2021/09/08	9.2	58.65	11.4	58.41	60.30	-2.2	48,879	0.00%
2021/09/07	10.8	58.02	9	58.89	57.60	1.8	50,797	0.00%
2021/09/06	11	58.95	16.4	58.89	55.80	-5.4	52,497	-0.01%
2021/09/03	15	62.03	17	61.64	60.70	-2	54,167	0.00%
2021/09/02	11	62.37	12	62.74	63.80	-1	54,218	0.00%
2021/09/01	40	65.29	41	64.33	61.90	-1	55,198	0.00%
2021/08/31	47	68.26	46	67.58	67.70	1	54,516	0.00%
2021/08/30	56.6	68.22	40.6	68.33	67.00	16	53,818	0.03%
2021/08/27	24	64.59	12	64.93	64.30	12	52,661	0.02%
2021/08/26	49.6	67.11	68	66.82	66.60	-18.4	52,777	-0.03%
2021/08/25	40	63.65	32.2	63.98	65.70	7.8	52,918	0.01%
2021/08/24	78	63.87	80	63.83	63.80	-2	52,005	0.00%
2021/08/23	12	60.03	3.3	60.50	60.50	8.7	50,543	0.02%
2021/08/20	94	53.49	106.5	54.08	55.00	-12.5	51,324	-0.02%	大賣/
2021/08/19	47.5	54.10	49	53.99	51.70	-1.5	51,051	0.00%
2021/08/18	23	51.62	12.3	50.84	52.40	10.7	50,007	0.02%
2021/08/17	4.1	49.44	3	47.70	47.70	1.1	50,557	0.00%
2021/08/16	1	49.00	0	0.00	48.50	1	50,984	0.00%
2021/08/13	8	51.03	4.2	50.19	49.50	3.8	51,529	0.01%
2021/08/12	12	49.73	12	49.35	50.30	0	51,812	0.00%
2021/08/11	45.1	49.64	48	49.41	49.10	-2.9	52,430	-0.01%
2021/08/10	44.3	52.87	40	50.81	50.40	4.3	52,970	0.01%
2021/08/09	121	53.79	120	53.69	52.10	1	52,740	0.00%	大買/大賣/
2021/08/06	16	53.59	13	53.48	54.10	3	51,535	0.01%
2021/08/05	4.1	50.25	3	49.93	49.20	1.1	51,190	0.00%
2021/08/04	12	51.54	7	51.36	50.90	5	51,652	0.01%
2021/08/03	9	51.68	12	52.04	51.20	-3	53,098	-0.01%
2021/08/02	9	50.03	10	50.49	51.00	-1	53,338	0.00%
2021/07/30	42	53.17	41	53.75	50.00	1	54,107	0.00%
2021/07/29	31	52.79	15.2	52.38	54.40	15.8	53,367	0.03%
2021/07/28	13.2	47.64	13.2	47.67	49.50	0	52,449	0.00%
2021/07/27	6.2	48.29	2.1	48.43	46.50	4.1	51,673	0.01%
2021/07/26	4.1	51.36	7	51.69	49.30	-2.9	51,299	-0.01%
2021/07/23	22	51.93	14.3	51.90	53.50	7.7	50,976	0.02%
2021/07/22	21.4	50.38	28.2	49.67	49.85	-6.8	50,458	-0.01%
2021/07/21	49.6	55.63	44.1	53.28	51.70	5.5	49,923	0.01%
2021/07/20	5	54.72	12	55.02	56.40	-7	49,293	-0.01%
2021/07/19	9	55.18	5	54.96	55.10	4	48,920	0.01%
2021/07/16	22.7	58.01	29	58.04	55.00	-6.3	48,672	-0.01%
2021/07/15	34	54.36	25	53.73	55.90	9	47,599	0.02%
2021/07/14	24	53.73	23	54.10	50.90	1	47,513	0.00%
2021/07/13	6.5	56.66	9	55.64	54.40	-2.5	46,883	-0.01%
2021/07/12	4.2	64.04	4	62.65	60.40	0.2	47,094	0.00%
2021/07/09	32.6	67.91	25	65.39	62.70	7.6	46,827	0.02%
2021/07/08	26	70.90	23.6	72.65	68.30	2.4	47,679	0.01%
2021/07/07	27.1	73.44	31.5	73.31	71.10	-4.4	46,134	-0.01%
2021/07/06	1.6	67.86	6	67.85	69.30	-4.4	44,771	-0.01%
2021/07/05	2	61.90	6	61.40	63.00	-4	45,005	-0.01%
2021/07/02	0	0.00	4	70.63	67.50	-4	45,037	-0.01%
2021/07/01	1	70.20	7	68.94	69.00	-6	45,081	-0.01%
2021/06/30	0	0.00	4	62.80	63.90	-4	45,006	-0.01%
2021/06/29	2.1	60.04	0	0.00	59.00	2.1	44,970	0.00%
2021/06/28	10	64.69	1.4	64.21	62.20	8.6	44,934	0.02%
2021/06/25	1	60.50	1	60.90	59.40	0	44,861	0.00%
2021/06/24	28	57.45	9	57.52	60.90	19	44,838	0.04%
2021/06/23	1	62.10	7	62.10	62.10	-6	44,587	-0.01%
2021/06/22	8.2	68.63	31.2	67.66	68.90	-23	44,606	-0.05%
2021/06/21	8.5	63.64	8.1	61.90	63.80	0.4	44,233	0.00%
2021/06/18	11	56.36	25.5	57.29	58.00	-14.5	45,082	-0.03%
2021/06/17	89.3	51.07	57	51.35	52.80	32.3	45,290	0.07%
2021/06/16	59	47.02	62.6	47.53	48.05	-3.6	42,907	-0.01%
2021/06/15	37	41.99	40	41.70	43.70	-3	40,585	-0.01%
2021/06/11	46	39.06	55.8	38.85	39.75	-9.8	37,979	-0.03%
2021/06/10	11.8	35.62	11	35.22	36.15	0.8	36,106	0.00%
2021/06/09	57	37.66	66	38.01	36.60	-9	35,605	-0.03%
2021/06/08	25	36.87	20	36.90	36.90	5	33,536	0.01%
2021/06/07	4	34.21	6	33.62	33.55	-2	33,183	-0.01%
2021/06/04	9	36.88	6	37.07	35.45	3	32,705	0.01%
2021/06/03	14	38.69	19	38.63	38.30	-5	32,180	-0.02%
2021/06/02	22	38.37	23	37.68	37.70	-1	31,370	0.00%
2021/06/01	16	35.97	10	35.43	36.60	6	29,844	0.02%
2021/05/31	18	37.51	37	37.31	35.20	-19	29,322	-0.06%
2021/05/28	82	36.97	68	36.52	36.25	14	28,468	0.05%
2021/05/27	23	36.15	24	36.26	35.55	-1	27,260	0.00%
2021/05/26	15	33.42	20	34.44	34.70	-5	26,202	-0.02%
2021/05/25	25	34.51	39	35.22	33.00	-14	25,070	-0.06%
2021/05/24	28	32.64	25	33.08	33.25	3	23,739	0.01%
2021/05/21	28	29.58	54	29.63	30.25	-26	23,232	-0.11%
2021/05/20	73	28.81	28	28.83	27.50	45	22,566	0.20%
2021/05/19	9	28.44	5	28.41	27.90	4	22,070	0.02%
2021/05/18	17	25.73	19	25.85	26.95	-2	21,209	-0.01%
2021/05/17	1	25.25	13.2	25.34	25.20	-12.2	20,287	-0.06%
2021/05/14	2	29.80	10	28.12	27.95	-8	19,953	-0.04%
2021/05/13	9	31.36	11	31.15	31.05	-2	19,467	-0.01%
2021/05/12	11.7	36.69	20	37.52	34.45	-8.3	19,082	-0.04%
2021/05/11	66.3	38.40	69	37.76	38.25	-2.7	18,559	-0.01%
2021/05/10	21	34.75	30	34.21	35.55	-9	16,953	-0.05%
2021/05/07	41	31.72	68.3	30.72	32.35	-27.3	16,299	-0.17%
2021/05/06	0.7	28.05	1	29.50	29.45	-0.3	15,030	0.00%
2021/05/05	31.9	26.01	0	0.00	28.15	31.9	14,974	0.21%
2021/05/04	0.1	26.10	0	0.00	26.10	0.1	14,922	0.00%
2021/04/29	5.9	28.34	1	28.65	29.00	4.9	14,880	0.03%
2021/04/28	0	0.00	12	28.70	28.30	-12	14,931	-0.08%
2021/04/27	4	28.42	0	0.00	28.85	4	14,965	0.03%
2021/04/26	1	28.30	0	0.00	28.85	1	14,986	0.01%
2021/04/23	0.1	27.00	1	27.00	27.00	-0.9	14,973	-0.01%
2021/04/22	5.1	35.31	4	34.64	30.00	1.1	15,665	0.01%
2021/04/21	4	32.80	1.1	32.30	33.30	2.9	15,530	0.02%
2021/04/20	26.1	29.23	23.2	29.74	30.30	2.9	15,294	0.02%
2021/04/19	0	0.00	3.2	27.55	27.55	-3.2	14,488	-0.02%
2021/04/16	21	24.80	12.7	24.42	25.05	8.3	14,367	0.06%
2021/04/15	5	23.10	46	22.43	22.80	-41	13,506	-0.30%
2021/04/14	52	22.96	24	22.39	23.00	28	13,125	0.21%
2021/04/13	22	21.55	2	21.65	21.65	20	11,426	0.18%
2021/04/12	9	19.64	29	19.64	19.70	-20	10,992	-0.18%
2021/04/09	3	18.35	1.1	18.84	18.80	1.9	10,562	0.02%
2021/04/08	6	19.66	1	19.40	19.65	5	10,215	0.05%
2021/04/07	17.1	19.07	8	18.46	19.35	9.1	10,214	0.09%
2021/04/06	5	18.00	9	17.94	18.10	-4	10,228	-0.04%
2021/04/01	4	17.63	3	17.90	18.00	1	10,401	0.01%
2021/03/31	0	0.00	4	18.10	18.00	-4	10,538	-0.04%
2021/03/30	1	17.80	0	0.00	17.65	1	10,717	0.01%
2021/03/29	2	18.30	6.4	18.64	18.20	-4.4	11,215	-0.04%
2021/03/26	0.4	16.35	0	0.00	17.75	0.4	11,431	0.00%
2021/03/25	4.6	16.63	0	0.00	16.45	4.6	11,419	0.04%
2021/03/24	4	16.98	0.1	17.10	17.15	3.9	11,581	0.03%
2021/03/23	104	19.08	83	18.27	17.55	21	11,514	0.18%	大買/
2021/03/22	23	18.44	11.5	18.54	18.75	11.5	10,458	0.11%
2021/03/19	3	16.93	16	16.33	17.05	-13	9,986	-0.13%
2021/03/18	21	15.24	47	14.78	15.50	-26	9,503	-0.27%
2021/03/17	40.1	13.47	1	13.85	14.10	39.1	9,043	0.43%
2021/03/16	45	13.24	61	13.33	13.85	-16	8,790	-0.18%
2021/03/15	21	12.73	0.4	12.75	12.75	20.7	8,337	0.25%
2021/03/08	0	0.00	10	11.90	11.65	-10	7,835	-0.13%
2021/03/05	14	11.80	5	11.81	11.45	9	7,790	0.12%
2021/02/26	0	0.00	10	11.75	11.70	-10	7,669	-0.13%
2021/02/24	1	11.55	0	0.00	11.65	1	7,539	0.01%
2021/02/23	0.4	11.95	0	0.00	11.90	0.4	7,470	0.00%
2021/02/22	0	0.00	21	11.96	12.10	-21	7,259	-0.29%
2021/02/19	51	11.80	71.9	11.58	11.50	-20.9	7,117	-0.29%
2021/02/18	18.5	11.35	0	0.00	11.35	18.5	6,852	0.27%
2021/02/17	1.4	10.15	0	0.00	10.35	1.4	6,787	0.02%
2021/02/04	0	0.00	1	9.99	9.94	-1	6,759	-0.01%
2021/02/03	1	10.15	0	0.00	9.98	1	6,780	0.01%
2021/02/02	10	10.50	0	10.35	10.35	10	7,029	0.14%
2021/02/01	0	9.86	0	9.90	9.91	0	6,936	0.00%
2021/01/29	0	9.69	0.4	9.81	9.81	-0.4	6,910	-0.01%
2021/01/28	0.4	10.01	0	0.00	10.25	0.4	7,253	0.01%
2021/01/27	3	10.00	3	9.96	9.96	0	7,213	0.00%
2021/01/25	10	10.75	0.3	10.70	10.75	9.7	7,238	0.13%
2021/01/22	2.3	9.92	0	10.25	10.25	2.3	7,138	0.03%
2021/01/21	0	10.05	0	0.00	9.72	0	7,113	0.00%
2021/01/19	0	0.00	0	10.40	10.45	0	6,930	0.00%
2021/01/18	45	10.78	45	10.91	11.00	0	6,890	0.00%
2021/01/15	20	11.20	61.7	12.02	11.20	-41.7	6,737	-0.62%
2021/01/14	1	12.35	0	0.00	12.35	1	5,819	0.02%
2021/01/13	0.1	11.45	4.2	12.15	11.25	-4.2	5,699	-0.07%
2021/01/12	6.1	12.01	9	12.18	12.05	-2.9	5,508	-0.05%
2021/01/11	2.9	12.58	0	0.00	12.85	2.9	5,484	0.05%
2021/01/08	8.1	11.88	0	0.00	12.40	8.1	5,448	0.15%
2021/01/07	9.2	11.32	0	0.00	11.40	9.2	5,419	0.17%
2021/01/06	4	12.13	0	0.00	12.20	4	5,345	0.07%
2021/01/05	9.5	12.69	0	0.00	13.00	9.5	5,299	0.18%
2021/01/04	14.3	13.07	0	0.00	13.10	14.3	5,336	0.27%
2020/12/31	3.1	12.55	3	12.80	13.00	0.1	5,289	0.00%
2020/12/30	7	12.43	3	13.00	12.70	4	5,236	0.08%
2020/12/29	2.6	14.47	10	14.94	13.20	-7.4	5,090	-0.15%
2020/12/28	1.5	14.34	10	13.95	14.50	-8.5	4,900	-0.17%
2020/12/25	1.9	12.56	3	13.00	13.20	-1.1	4,643	-0.02%
2020/12/24	9.1	12.28	7.1	12.41	12.40	2	4,435	0.05%
2020/12/23	99	10.46	96	10.68	11.95	3	4,179	0.07%
2020/12/22	8	10.94	0.1	10.80	10.90	7.9	3,646	0.22%
2020/12/21	0	0.00	2.4	9.98	9.98	-2.4	3,314	-0.07%
2020/12/18	2	8.94	0	0.00	9.08	2	3,239	0.06%
2020/12/15	3.1	8.30	2.4	8.04	8.03	0.7	2,864	0.03%
2020/12/14	1.4	7.56	1	7.70	7.94	0.4	2,668	0.01%
2020/12/11	2	7.51	0.5	7.33	7.33	1.5	2,575	0.06%
2020/12/09	0	0.00	1	7.72	7.70	-1	2,571	-0.04%
2020/12/08	1.5	7.53	1	7.90	7.79	0.5	2,572	0.02%
2020/12/02	0	0.00	2.2	7.53	7.51	-2.2	2,732	-0.08%
2020/12/01	1.7	7.27	0	0.00	7.53	1.7	2,731	0.06%
2020/11/30	0.5	7.56	0	0.00	7.63	0.5	2,732	0.02%
2020/11/27	1	7.41	0.8	7.48	7.50	0.2	2,719	0.01%
2020/11/26	0.5	7.40	0	0.00	7.57	0.5	2,822	0.02%
2020/11/24	0	7.13	0	0.00	7.18	0	2,799	0.00%
2020/11/23	0.3	7.15	0	0.00	7.18	0.3	2,789	0.01%
2020/11/20	0	0.00	0.8	7.19	7.11	-0.8	2,818	-0.03%
2020/11/19	0	0.00	2	7.20	7.17	-2	2,827	-0.07%
2020/11/18	1.8	7.07	0	0.00	7.19	1.8	2,810	0.06%
2020/11/16	0.3	6.66	0.1	7.00	7.02	0.2	2,789	0.01%
2020/11/13	0	0.00	1	7.07	7.09	-1	2,800	-0.04%
2020/11/12	0.8	7.06	0	0.00	7.08	0.8	2,794	0.03%
2020/11/11	0.3	7.11	1	7.31	7.18	-0.7	2,779	-0.03%
2020/11/10	1	7.52	10.9	7.66	7.20	-9.9	2,747	-0.36%
2020/11/05	1.1	7.20	1.2	7.32	7.19	0	2,383	0.00%
2020/11/04	0.8	6.82	0	0.00	7.03	0.8	2,016	0.04%
2020/10/30	1	7.00	0	0.00	6.94	1	1,880	0.05%
2020/10/29	0	0.00	0.2	7.14	7.16	-0.2	1,871	-0.01%
2020/10/28	0	0.00	0.5	6.97	6.99	-0.5	1,802	-0.03%
2020/10/16	0.7	6.49	0	0.00	6.63	0.7	1,669	0.04%
2020/10/13	0	0.00	18	6.67	6.70	-18	1,671	-1.08%
2020/10/12	10	6.66	0	0.00	6.60	10	1,669	0.60%
2020/10/08	8	6.88	0	0.00	6.86	8	1,587	0.50%
2020/09/23	0	0.00	5	6.71	6.77	-5	1,819	-0.27%
2020/09/09	0	0.00	1	7.61	7.92	-1	1,807	-0.06%
2020/09/08	5	8.01	0	0.00	7.85	5	1,773	0.28%
2020/09/07	1	7.40	1	7.61	7.63	0	1,641	0.00%
2020/09/02	0	0.00	2	7.14	7.11	-2	1,693	-0.12%
2020/09/01	0	0.00	15	7.26	7.30	-15	1,740	-0.86%
2020/08/27	5	6.38	20	6.33	6.34	-15	1,575	-0.95%
2020/08/26	30	6.48	0	0.00	6.46	30	1,574	1.91%
2020/08/12	0	0.00	1	6.17	6.17	-1	1,474	-0.07%
2020/08/11	0	0.00	0.7	6.29	6.32	-0.7	1,502	-0.05%
2020/07/15	0	0.00	2	6.42	6.41	-2	1,493	-0.13%
2020/07/10	0	0.00	23	6.50	6.47	-23	1,534	-1.50%
2020/07/09	0	0.00	2	6.62	6.65	-2	1,525	-0.13%
2020/07/08	1	6.89	0	0.00	6.76	1	1,498	0.07%
2020/07/07	1	7.01	0	0.00	6.91	1	1,477	0.07%
2020/07/06	3	7.11	0	0.00	7.09	3	1,472	0.20%
2020/07/03	2	6.97	0	0.00	6.90	2	1,429	0.14%
2020/07/01	1	6.64	0	0.00	6.49	1	1,236	0.08%
2020/06/22	0	0.00	3	6.57	6.55	-3	1,161	-0.26%
2020/06/19	1	6.52	9	6.62	6.54	-8	1,151	-0.70%
2020/06/17	8	6.56	0	0.00	6.53	8	1,107	0.72%
2020/06/16	1	6.30	4	6.28	6.31	-3	1,060	-0.28%
2020/06/15	25	6.25	0	0.00	6.17	25	1,052	2.38%
2020/06/11	0	0.00	1	6.13	6.13	-1	1,049	-0.10%
2020/06/09	1	6.52	0	0.00	6.55	1	984	0.10%
2020/06/08	4	6.25	0	0.00	6.34	4	853	0.47%
2020/05/29	0	0.00	12	5.09	5.06	-12	689	-1.74%
2020/05/28	12	5.06	0	0.00	5.05	12	682	1.76%
2020/05/14	0	0.00	0.3	5.49	5.49	-0.3	561	-0.04%
2020/03/24	0	0.00	1	4.32	4.36	-1	378	-0.26%
2020/03/23	1	4.20	0	0.00	4.20	1	369	0.27%
2020/03/20	2.2	4.59	0	0.00	4.66	2.2	360	0.60%
2020/03/19	0	0.00	0.2	4.63	4.63	-0.2	349	-0.05%
2020/03/17	0	0.00	1	5.26	5.32	-1	329	-0.30%
2020/03/16	0.5	5.51	0	0.00	5.65	0.5	301	0.18%
2020/03/13	5	5.76	10	5.76	5.99	-5	292	-1.71%
2020/03/12	0	0.00	5	6.40	6.40	-5	278	-1.80%
2020/03/11	0	0.00	3	6.61	6.58	-3	272	-1.10%
2020/03/10	2.8	6.54	0	0.00	6.59	2.8	269	1.05%
2020/03/09	0	0.00	2.1	6.83	6.60	-2.1	261	-0.79%
2020/03/06	2.7	6.79	0	0.00	6.85	2.7	250	1.07%
2020/03/04	0	0.00	0.7	6.77	6.79	-0.7	243	-0.30%
2020/03/03	0	0.00	3	6.80	6.84	-3	248	-1.21%
2020/03/02	3	6.71	0	0.00	6.80	3	248	1.22%
2020/02/26	0	0.00	2	6.88	6.92	-2	239	-0.84%
2020/02/21	0	0.00	4	6.91	6.94	-4	239	-1.67%
2020/02/20	6.9	6.93	0	0.00	6.99	6.9	236	2.91%
2020/02/18	3	6.85	0	0.00	6.92	3	232	1.29%
2020/02/17	0	0.00	4	6.86	6.86	-4	230	-1.74%
2020/02/13	0	0.00	0.1	6.88	6.90	-0.1	228	-0.06%
2020/02/07	0	0.00	0.4	6.90	6.92	-0.4	233	-0.18%
2020/02/05	0	0.00	0.4	6.92	6.94	-0.4	222	-0.18%
2020/02/04	3	6.93	0	0.00	6.95	3	222	1.35%
2020/02/03	0.1	6.75	4.6	7.27	6.81	-4.4	218	-2.03%
2020/01/31	0	0.00	53	7.50	7.47	-53	191	-27.65%
2020/01/30	0	0.00	48	7.54	7.49	-48	191	-25.05%
2020/01/20	4.8	7.86	0	0.00	7.96	4.8	185	2.61%
2020/01/02	3	8.14	0	0.00	8.14	3	176	1.70%
2019/12/20	0	0.00	0.4	8.04	8.05	-0.4	161	-0.27%
2019/12/19	0	0.00	6	8.16	8.08	-6	156	-3.83%
2019/12/18	6.2	8.11	1	8.18	8.18	5.2	153	3.39%
2019/12/17	1	8.01	0	0.00	8.18	1	150	0.66%
2019/12/12	0	0.00	2.5	8.22	8.25	-2.5	146	-1.72%
2019/12/02	2	8.42	0	0.00	8.45	2	147	1.35%
2019/11/29	1	8.34	0	0.00	8.45	1	146	0.68%
2019/11/28	0	0.00	3	8.31	8.45	-3	147	-2.03%
2019/11/27	3	8.25	0	0.00	8.32	3	145	2.04%
2019/11/26	0	0.00	2	8.23	8.23	-2	157	-1.27%
2019/11/20	0.1	8.17	0	0.00	8.26	0.1	160	0.08%
2019/11/15	0.5	8.16	0	0.00	8.35	0.5	160	0.30%
2019/11/14	0	0.00	2	8.45	8.44	-2	161	-1.24%
2019/11/13	2.1	8.37	0	0.00	8.45	2.1	163	1.29%
2019/11/07	0	0.00	4.1	8.52	8.52	-4.1	162	-2.53%
2019/11/06	2	8.50	1	8.61	8.53	1	161	0.62%
2019/11/05	0	0.00	1	8.67	8.62	-1	159	-0.63%
2019/11/04	5.3	8.61	0	0.00	8.69	5.3	160	3.29%
2019/10/31	0	0.00	3	8.61	8.61	-3	164	-1.83%
2019/10/30	2	8.58	1	8.64	8.64	1	169	0.59%
2019/10/29	1.9	8.56	0	0.00	8.64	1.9	171	1.12%
2019/10/18	0	0.00	0.1	8.74	8.75	-0.1	207	-0.03%
2019/10/17	0	0.00	5	8.80	8.81	-5	217	-2.29%
2019/10/16	5.1	8.73	0	0.00	8.80	5.1	237	2.13%
2019/09/26	0	0.00	0.3	8.67	8.67	-0.3	266	-0.12%
2019/09/12	0	0.00	2	8.88	8.88	-2	285	-0.70%
2019/09/03	0	0.00	5	9.00	8.97	-5	280	-1.78%
2019/09/02	5.3	8.91	0	0.00	9.00	5.3	279	1.90%
2019/08/30	3	8.93	0	0.00	8.90	3	278	1.08%
2019/08/29	2	8.76	0	0.00	9.02	2	277	0.72%
2019/08/13	0	0.00	2	8.80	8.78	-2	300	-0.67%
2019/07/31	3	9.32	0	0.00	9.30	3	327	0.92%
2019/07/29	0	0.00	2	9.36	9.40	-2	324	-0.62%
2019/07/22	0	0.00	3	9.51	9.51	-3	316	-0.95%
2019/07/18	0	0.00	2	9.17	9.13	-2	291	-0.69%
2019/07/16	2	8.81	0	0.00	8.83	2	264	0.76%
2019/07/11	2	8.90	0	0.00	8.91	2	270	0.74%
2019/07/08	2	9.04	0	0.00	9.01	2	276	0.72%
2019/07/01	2	8.71	0	0.00	8.69	2	267	0.75%
2019/06/11	0	0.00	0.1	8.36	8.42	-0.1	328	-0.03%
2019/06/03	0	0.00	0.6	8.43	8.44	-0.6	351	-0.16%
2019/05/20	0	0.00	0.3	8.28	8.31	-0.3	375	-0.08%
2019/05/17	0	0.00	0	8.59	8.64	0	375	0.00%
2019/05/09	0	0.00	0.3	9.41	9.43	-0.3	374	-0.08%
2019/05/03	3	9.59	3	9.67	9.70	0	379	0.00%
2019/04/09	0	0.00	1	9.72	9.74	-1	433	-0.23%
2019/04/08	1.9	9.61	0	0.00	9.74	1.9	441	0.43%
2019/04/03	0	0.00	4	9.66	9.69	-4	472	-0.85%
2019/04/02	0	0.00	1	9.80	9.68	-1	488	-0.20%
2019/04/01	3	9.70	0	0.00	9.82	3	483	0.62%
2019/03/26	0	0.00	5	10.20	10.25	-5	470	-1.06%
2019/03/22	0	0.00	5	10.55	10.55	-5	465	-1.07%
2019/03/20	0	0.00	1	10.75	10.65	-1	476	-0.21%
2019/03/19	1	10.70	1	10.70	10.80	0	481	0.00%
2019/03/18	1	10.70	0	0.00	10.80	1	492	0.20%
2019/03/14	0	0.00	6	10.70	10.70	-6	500	-1.20%
2019/03/13	6	10.60	3	10.70	10.70	3	536	0.56%
2019/03/12	0	10.40	0	0.00	10.45	0	521	0.00%
2019/03/05	3	10.55	0	0.00	10.50	3	553	0.54%
2019/02/26	10	10.50	0	0.00	10.45	10	554	1.80%
2019/02/25	0	0.00	0.6	10.40	10.40	-0.6	566	-0.11%
2019/02/14	0.5	7.11	0	0.00	7.21	0.5	556	0.10%
2019/02/11	0	0.00	1	7.21	7.16	-1	542	-0.18%
2019/01/30	1.2	7.16	0	0.00	7.25	1.2	537	0.22%
2019/01/29	0	0.00	3	7.33	7.31	-3	531	-0.56%
2019/01/28	3.3	7.26	0	0.00	7.35	3.3	532	0.61%
2019/01/25	0	0.00	3	7.32	7.34	-3	532	-0.56%
2019/01/24	3	7.12	0	0.00	7.34	3	529	0.57%
2019/01/18	0	0.00	1	7.42	7.42	-1	528	-0.19%
2019/01/17	0.8	7.31	0	0.00	7.40	0.8	534	0.14%
2019/01/16	0	0.00	1	7.39	7.40	-1	542	-0.18%
2019/01/15	1	7.30	0	0.00	7.39	1	564	0.18%
2019/01/14	0.3	7.31	0	0.00	7.40	0.3	581	0.05%
2019/01/02	0	0.00	0.3	7.40	7.41	-0.3	799	-0.04%
2018/12/28	0	0.00	0	7.30	7.38	0	795	-0.01%
2018/12/25	0.3	7.31	0	0.00	7.40	0.3	792	0.04%
2018/11/27	0	0.00	6	7.25	7.27	-6	621	-0.97%
2018/11/23	0	0.00	0.2	7.20	7.13	-0.2	626	-0.04%
2018/11/21	0	0.00	0.1	7.24	7.26	-0.1	631	-0.01%
2018/11/20	0.3	7.11	0	0.00	7.19	0.3	623	0.05%
2018/11/19	1	7.24	1	7.24	7.22	0	624	0.00%
2018/11/15	1	7.27	2.4	7.31	7.27	-1.4	666	-0.22%
2018/11/14	2.4	7.21	0	0.00	7.30	2.4	700	0.35%
2018/10/12	0	0.00	2	7.29	7.53	-2	655	-0.31%
2018/08/31	1	8.01	0	0.00	8.01	1	869	0.11%
2018/08/20	2	7.64	0.4	7.70	7.72	1.6	854	0.19%
2018/08/16	0.4	7.41	0	0.00	7.49	0.4	834	0.04%
2018/07/26	1	7.57	0	0.00	7.48	1	839	0.12%
2018/07/25	2	7.63	2	7.48	7.48	0	829	0.00%
2018/06/22	2	7.80	2	7.52	7.48	0	918	0.00%
2018/06/14	0	0.00	0.3	7.49	7.49	-0.3	1,290	-0.02%
2018/06/13	0	0.00	0.4	7.50	7.52	-0.4	1,288	-0.03%
2018/06/05	0.5	7.51	0	0.00	7.64	0.5	1,233	0.04%
2018/05/30	0.2	7.31	0	0.00	7.40	0.2	1,176	0.02%
2018/04/17	0	0.00	0.4	7.39	7.40	-0.4	1,014	-0.04%
2018/04/16	0	0.00	0.2	7.49	7.51	-0.2	1,015	-0.02%
2018/04/12	0	0.00	2	7.49	7.57	-2	1,024	-0.20%
2018/04/11	2.6	7.41	2	7.39	7.49	0.6	1,018	0.06%
2018/04/10	2	7.30	0	0.00	7.39	2	1,012	0.20%
2018/04/09	0	7.16	0	0.00	7.30	0	1,024	0.00%
2018/03/29	0	0.00	2.9	7.29	7.28	-2.9	1,051	-0.28%
2018/03/27	0.7	7.25	20	7.30	7.39	-19.3	1,034	-1.86%
2018/03/23	2	7.18	20	7.12	7.17	-18	677	-2.66%
2018/03/22	20	7.89	0	0.00	7.89	20	515	3.88%
2018/02/12	5	8.42	0	0.00	8.47	5	561	0.89%
2018/02/06	0	0.00	2	8.82	8.56	-2	548	-0.36%
2018/01/18	2	9.25	0	0.00	9.31	2	520	0.38%
2018/01/03	1	9.43	0	0.00	9.31	1	477	0.21%
2018/01/02	2	9.50	0	0.00	9.54	2	454	0.44%