四維航 (5608)-元大-板橋三民券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
17.30
漲跌
▼0.20
漲幅
-1.14%
成交量
1,258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(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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	10	17.35	17.30	-10	1,866	-0.54%
2024/12/05	1	17.55	0	0.00	17.55	1	1,838	0.05%
2024/12/04	2	17.60	0	0.00	17.60	2	1,842	0.11%
2024/12/02	2	17.75	0	0.00	17.70	2	1,835	0.11%
2024/11/29	2	17.70	0	0.00	17.70	2	1,837	0.11%
2024/11/27	12	18.04	0	0.00	17.95	12	1,824	0.66%
2024/11/25	10	18.90	0	0.00	18.75	10	1,806	0.55%
2024/11/15	0	0.00	5	19.10	19.05	-5	1,740	-0.29%
2024/11/14	0	0.00	3	18.75	18.55	-3	1,709	-0.18%
2024/11/13	10	19.00	5.1	18.90	18.80	5	1,705	0.29%
2024/11/12	22	18.61	13	18.71	18.80	9	1,659	0.54%
2024/11/11	0	0.00	34	18.35	18.30	-34	1,565	-2.17%
2024/11/08	0	0.00	53	18.20	17.90	-53	1,549	-3.42%
2024/11/07	0	0.00	2	18.20	18.20	-2	1,549	-0.13%
2024/11/06	0	0.00	1	18.00	18.10	-1	1,546	-0.06%
2024/10/30	0	0.00	1	17.55	17.45	-1	1,713	-0.06%
2024/10/29	6	17.60	0	0.00	17.55	6	1,727	0.35%
2024/10/28	2	17.80	0	0.00	17.90	2	1,722	0.12%
2024/10/23	0	0.00	1	17.90	17.85	-1	1,751	-0.06%
2024/10/17	0	0.00	5	18.14	18.10	-5	1,863	-0.27%
2024/10/16	2	17.70	0	0.00	17.85	2	1,869	0.11%
2024/10/09	2	17.85	0	0.00	17.80	2	1,947	0.10%
2024/10/07	3	18.03	0	0.00	18.15	3	2,046	0.15%
2024/09/30	1	19.40	0	0.00	19.00	1	2,182	0.05%
2024/09/27	6	18.78	5.5	19.40	19.35	0.5	2,176	0.02%
2024/09/25	1	18.20	0	0.00	18.25	1	2,074	0.05%
2024/09/24	0	0.00	2	18.00	18.20	-2	2,055	-0.10%
2024/09/10	4	16.80	0	0.00	16.80	4	2,413	0.17%
2024/09/09	1	16.90	0	0.00	17.10	1	2,494	0.04%
2024/09/04	2	17.13	0	0.00	17.15	2	3,373	0.06%
2024/09/03	0	0.00	1	17.90	17.90	-1	3,563	-0.03%
2024/09/02	3	18.05	0	0.00	18.00	3	4,103	0.07%
2024/08/28	3.1	18.20	0	0.00	18.10	3.1	4,733	0.06%
2024/08/27	3	18.25	0	0.00	18.35	3	4,980	0.06%
2024/08/26	1	18.70	5	18.50	18.50	-4	5,268	-0.08%
2024/08/23	1	17.65	0	0.00	17.85	1	6,004	0.02%
2024/08/20	5	17.97	0	0.00	17.80	5	6,875	0.07%
2024/08/16	1	17.90	0	0.00	17.85	1	6,943	0.01%
2024/08/14	0	0.00	1	18.05	17.75	-1	7,023	-0.01%
2024/08/13	8	17.81	0	0.00	17.70	8	7,114	0.11%
2024/08/09	0	0.00	2	18.20	17.75	-2	7,556	-0.03%
2024/08/08	1	17.85	2	17.73	17.75	-1	8,069	-0.01%
2024/08/07	2	17.90	3	17.98	18.15	-1	8,507	-0.01%
2024/08/06	1	17.00	0	0.00	17.00	1	8,793	0.01%
2024/08/05	17	17.22	0	0.00	17.05	17	8,888	0.19%
2024/08/02	8	18.95	9	19.25	18.85	-1	9,122	-0.01%
2024/08/01	0	0.00	2	19.40	19.35	-2	9,155	-0.02%
2024/07/31	6	19.11	5	19.11	19.10	1	9,167	0.01%
2024/07/30	1.5	18.72	0	0.00	19.10	1.5	9,205	0.02%
2024/07/29	2	18.73	0	0.00	18.70	2	9,244	0.02%
2024/07/26	4.3	18.78	0.4	18.80	18.95	3.9	9,398	0.04%
2024/07/22	2	18.83	10	18.95	19.00	-8	9,545	-0.08%
2024/07/19	2	19.30	20	19.42	19.20	-18	9,510	-0.19%
2024/07/18	3	19.70	0	0.00	19.80	3	9,483	0.03%
2024/07/17	2	19.90	0	0.00	19.90	2	9,466	0.02%
2024/07/16	5	20.00	0	0.00	19.90	5	9,503	0.05%
2024/07/15	4	19.85	0	0.00	19.90	4	9,605	0.04%
2024/07/12	1	20.00	0	0.00	19.95	1	9,590	0.01%
2024/07/11	2	20.05	0.1	20.08	20.15	2	9,583	0.02%
2024/07/09	8	20.11	1.3	20.10	20.00	6.7	9,601	0.07%
2024/07/08	1	20.55	0.5	20.55	20.55	0.5	9,615	0.01%
2024/07/04	2	21.70	22	21.65	21.60	-20	9,483	-0.21%
2024/07/03	7	21.55	16	21.99	22.25	-9	9,433	-0.10%
2024/07/01	0	0.00	1	21.25	20.85	-1	9,202	-0.01%
2024/06/28	1	21.30	2	21.30	21.15	-1	9,173	-0.01%
2024/06/27	0.2	21.20	0	0.00	21.05	0.2	9,152	0.00%
2024/06/26	4	21.39	1	21.30	21.20	3	9,130	0.03%
2024/06/25	0	0.00	3	21.30	21.35	-3	9,104	-0.03%
2024/06/24	1	20.90	0.4	20.90	20.85	0.6	9,074	0.01%
2024/06/21	3	21.17	4	21.41	21.10	-1	9,069	-0.01%
2024/06/20	2	21.10	0	0.00	21.15	2	9,020	0.02%
2024/06/19	13	21.13	4	21.10	21.05	9	8,996	0.10%
2024/06/18	7	21.15	0	21.40	21.45	7	8,928	0.08%
2024/06/17	2	21.28	0	0.00	21.15	2	8,899	0.02%
2024/06/14	1	21.00	10	21.27	21.30	-9	8,865	-0.10%
2024/06/12	12.5	21.07	1	21.55	20.55	11.5	8,707	0.13%
2024/06/11	2.3	23.93	1	22.65	22.60	1.3	8,327	0.02%
2024/06/07	3	24.27	2	23.85	24.20	1	7,965	0.01%
2024/06/06	11	24.52	18	24.64	24.20	-7	7,763	-0.09%
2024/06/05	6	23.95	23	23.96	24.15	-17	7,248	-0.23%
2024/06/04	0.2	22.55	1	22.55	22.45	-0.8	6,881	-0.01%
2024/06/03	27.1	23.18	5	23.10	22.90	22.1	6,814	0.32%
2024/05/31	33.1	23.91	14	23.85	23.15	19.1	6,685	0.28%
2024/05/30	10	23.81	8	23.98	23.45	2	6,477	0.03%
2024/05/29	71	24.48	133	23.89	23.60	-62	6,203	-1.00%	大賣/
2024/05/28	25.5	22.87	27	23.55	23.65	-1.5	5,445	-0.03%
2024/05/27	1	21.40	3	21.48	21.80	-2	4,830	-0.04%
2024/05/23	3.2	20.71	3	20.75	20.60	0.2	4,677	0.00%
2024/05/22	5.1	20.76	0	0.00	21.15	5.1	4,666	0.11%
2024/05/21	3.3	20.52	2	20.45	20.55	1.3	4,653	0.03%
2024/05/20	1.3	21.07	0	0.00	20.90	1.3	4,684	0.03%
2024/05/17	0.5	21.25	0	0.00	21.30	0.5	4,658	0.01%
2024/05/16	1	21.85	0	0.00	21.95	1	4,568	0.02%
2024/05/15	10.5	22.09	3	22.20	21.70	7.5	4,428	0.17%
2024/05/14	52	21.57	5.1	22.11	22.00	46.9	4,119	1.14%
2024/05/13	6	21.53	2	21.30	21.35	4	3,602	0.11%
2024/05/10	16	20.78	1	20.70	20.75	15	3,189	0.47%
2024/05/09	2	20.20	5	20.39	20.30	-3	2,889	-0.10%
2024/05/08	44	21.20	45	20.33	19.85	-1	2,730	-0.04%
2024/05/07	0	0.00	1	19.95	19.70	-1	2,422	-0.04%
2024/05/03	1	19.70	0	0.00	19.55	1	2,347	0.04%
2024/05/02	2	19.70	1	19.70	19.70	1	2,310	0.04%
2024/04/30	1	19.95	2	19.93	20.10	-1	2,282	-0.04%
2024/04/29	6	19.71	7	19.77	19.55	-1	2,135	-0.05%
2024/04/26	2	18.85	9	19.13	19.35	-7	2,060	-0.34%
2024/04/25	1	18.70	1	18.85	18.60	0	1,981	0.00%
2024/04/22	2	19.15	5	19.08	18.55	-3	2,014	-0.15%
2024/04/19	0	0.00	11	18.70	18.55	-11	1,982	-0.55%
2024/04/18	2	18.50	0	0.00	18.40	2	1,890	0.11%
2024/04/17	12	18.54	0.4	18.45	18.45	11.6	1,895	0.61%
2024/04/16	1	18.50	0	0.00	18.40	1	1,925	0.05%
2024/04/15	1	19.25	0	0.00	19.30	1	1,958	0.05%
2024/04/12	0	0.00	2	19.30	19.45	-2	1,975	-0.10%
2024/04/10	6	18.63	0	0.00	18.55	6	2,156	0.28%
2024/04/09	3	18.75	1	18.85	18.65	2	2,212	0.09%
2024/04/03	0	0.00	1	18.35	18.35	-1	2,287	-0.04%
2024/03/29	2	18.40	0	0.00	18.45	2	2,439	0.08%
2024/03/27	2	18.43	0	0.00	18.45	2	2,659	0.08%
2024/03/20	1	19.15	0	0.00	19.05	1	3,121	0.03%
2024/03/18	0	0.00	2	19.00	19.20	-2	3,222	-0.06%
2024/03/15	2	18.75	1	19.65	19.65	1	3,269	0.03%
2024/03/14	0	0.00	4	19.39	19.35	-4	3,293	-0.12%
2024/03/13	3	19.45	0	0.00	19.40	3	3,451	0.09%
2024/03/12	1	20.00	0	0.00	19.85	1	3,653	0.03%
2024/03/11	0	0.00	1	20.00	19.85	-1	3,991	-0.03%
2024/03/08	1	19.40	0	0.00	19.45	1	5,408	0.02%
2024/03/07	1	19.65	0	0.00	19.50	1	5,923	0.02%
2024/03/06	2	19.80	2	19.95	19.80	0	6,307	0.00%
2024/03/05	0	0.00	1	20.15	20.10	-1	6,441	-0.02%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/03/01	1	19.65	11	19.91	20.00	-10	7,171	-0.14%
2024/02/29	1	19.80	1	20.10	20.10	0	7,190	0.00%
2024/02/27	1	19.40	0	0.00	19.30	1	7,128	0.01%
2024/02/23	4	19.81	1	20.00	19.65	3	7,108	0.04%
2024/02/22	2	20.10	2	20.03	20.10	0	7,088	0.00%
2024/02/21	12	20.10	2	20.35	20.05	10	7,042	0.14%
2024/02/20	0	0.00	2	19.80	19.70	-2	6,968	-0.03%
2024/01/18	0	0.00	0.2	19.20	19.35	-0.2	6,893	0.00%
2024/01/17	1	19.05	0	0.00	19.10	1	6,882	0.01%
2024/01/16	0	0.00	1	19.55	19.50	-1	6,859	-0.01%
2024/01/15	2	20.00	0	0.00	20.00	2	6,851	0.03%
2024/01/11	1	20.05	0	0.00	19.90	1	6,897	0.01%
2024/01/10	1	19.70	0	0.00	19.80	1	6,925	0.01%
2024/01/09	0	0.00	35	20.32	20.30	-35	6,893	-0.51%
2024/01/05	1	21.60	1	22.00	21.70	0	6,793	0.00%
2024/01/04	4	21.83	5	21.53	21.55	-1	6,685	-0.01%
2024/01/03	1	20.90	0	0.00	20.95	1	6,539	0.02%
2024/01/02	5	20.94	10	20.80	20.75	-5	6,532	-0.08%
2023/12/29	1	20.60	0	0.00	20.55	1	6,453	0.02%
2023/12/28	0	20.70	0	0.00	20.55	0	6,461	0.00%
2023/12/27	4	21.16	1	21.10	20.90	3	6,449	0.05%
2023/12/25	2	21.20	3	21.20	20.40	-1	6,355	-0.02%
2023/12/21	3	21.90	3	22.30	22.10	0	6,181	0.00%
2023/12/19	0	0.00	2	21.40	21.40	-2	5,989	-0.03%
2023/12/18	4	21.70	0	0.00	21.70	4	5,966	0.07%
2023/12/13	5	21.82	87	21.75	21.65	-82	6,061	-1.35%
2023/12/12	11	21.86	3	21.70	21.65	8	6,318	0.13%
2023/12/11	31	22.03	30	21.95	22.00	1	6,362	0.02%
2023/12/08	41	22.42	4	22.15	22.15	37	6,290	0.59%
2023/12/07	59	22.67	55	22.50	22.50	4	6,127	0.07%
2023/12/06	16	23.10	39	23.80	23.55	-23	5,917	-0.39%
2023/12/05	100	24.24	96	24.21	24.00	4	5,593	0.07%
2023/12/04	21	22.47	30	23.13	23.35	-9	4,171	-0.22%
2023/12/01	6	21.12	5	20.91	21.25	1	3,637	0.03%
2023/11/30	0	0.00	2	20.20	19.95	-2	3,249	-0.06%
2023/11/29	13	19.67	2	19.80	19.80	11	3,115	0.35%
2023/11/28	0	0.00	7	20.14	20.20	-7	2,523	-0.28%
2023/11/27	6	18.68	2	18.70	18.40	4	2,339	0.17%
2023/11/24	0.1	18.00	0	0.00	18.05	0.1	2,319	0.00%
2023/11/22	0.1	17.95	0	0.00	17.85	0.1	2,358	0.00%
2023/11/21	55	17.91	0	0.00	17.95	55	2,395	2.30%
2023/11/20	0.1	17.75	0	0.00	17.85	0.1	2,450	0.00%
2023/11/17	0	0.00	2	18.00	18.00	-2	2,569	-0.08%
2023/11/15	2	17.65	0	0.00	17.65	2	3,188	0.06%
2023/11/14	1	17.40	0	0.00	17.45	1	3,318	0.03%
2023/11/10	2	17.65	0	0.00	17.60	2	3,337	0.06%
2023/11/08	3	17.90	0	0.00	17.85	3	3,395	0.09%
2023/11/07	2	18.00	0	0.00	17.90	2	3,521	0.06%
2023/10/30	0.2	18.10	0	0.00	18.15	0.2	3,575	0.01%
2023/10/24	0.8	18.25	0	0.00	18.25	0.8	3,782	0.02%
2023/10/20	0	0.00	1	18.20	18.60	-1	3,806	-0.03%
2023/10/18	0	0.00	1	18.65	18.55	-1	3,807	-0.03%
2023/10/16	1	18.70	0	0.00	18.70	1	3,798	0.03%
2023/10/12	0	0.00	1	19.15	19.15	-1	3,876	-0.03%
2023/10/11	2	19.20	0	0.00	19.10	2	3,896	0.05%
2023/10/06	0	0.00	2	19.70	19.60	-2	3,913	-0.05%
2023/10/05	3	19.28	2	19.25	19.20	1	3,906	0.03%
2023/10/03	1	19.05	0	0.00	18.85	1	3,888	0.03%
2023/10/02	4	19.38	0	0.00	19.15	4	3,882	0.10%
2023/09/28	0	19.80	0	0.00	19.70	0	3,856	0.00%
2023/09/27	0	0.00	1	20.00	19.65	-1	3,860	-0.03%
2023/09/26	5	19.68	0	0.00	19.55	5	3,842	0.13%
2023/09/25	0	0.00	2	19.80	19.85	-2	3,897	-0.05%
2023/09/22	2	19.85	0	0.00	19.90	2	3,917	0.05%
2023/09/20	0	0.00	1	21.20	20.45	-1	3,869	-0.03%
2023/09/19	0	0.00	1	20.75	20.65	-1	3,679	-0.03%
2023/09/18	1	20.70	0	0.00	20.55	1	3,597	0.03%
2023/09/15	13	20.53	15.1	20.87	20.55	-2.1	3,512	-0.06%
2023/09/14	2	19.63	4.1	19.86	19.75	-2.1	3,182	-0.07%
2023/09/13	5	18.80	0	0.00	18.95	5	3,091	0.16%
2023/09/12	0	0.00	1	18.90	18.90	-1	3,116	-0.03%
2023/09/08	1	19.20	0	0.00	19.05	1	3,176	0.03%
2023/08/31	0	0.00	3	19.13	19.15	-3	3,179	-0.09%
2023/08/30	10	19.46	0	0.00	19.25	10	3,199	0.31%
2023/08/29	3	19.45	0	0.00	19.65	3	3,199	0.09%
2023/08/28	2	19.45	7	19.16	19.15	-5	3,217	-0.16%
2023/08/25	5	19.85	0	0.00	19.65	5	3,188	0.16%
2023/08/24	5	19.72	0	0.00	19.70	5	3,164	0.16%
2023/08/23	6	20.33	0	0.00	20.25	6	3,126	0.19%
2023/08/22	0	0.00	8	20.45	20.45	-8	3,054	-0.26%
2023/08/21	13	20.20	10	19.97	20.10	3	2,924	0.10%
2023/08/18	3	20.00	9	20.40	20.40	-6	2,443	-0.25%
2023/08/17	1	18.60	2	18.45	18.55	-1	2,310	-0.04%
2023/08/16	0	18.15	4	18.05	18.00	-4	2,295	-0.17%
2023/08/15	0	18.15	1	18.00	18.15	-1	2,295	-0.04%
2023/08/14	10	17.70	0	0.00	17.55	10	2,277	0.44%
2023/08/11	3	18.20	11	18.06	18.10	-8	2,244	-0.36%
2023/08/10	0.1	18.81	0	0.00	18.70	0.1	2,124	0.00%
2023/08/08	5	19.10	0	0.00	19.00	5	2,113	0.24%
2023/08/01	2	19.68	0	0.00	19.75	2	2,201	0.09%
2023/07/31	2	19.75	0.3	19.65	19.55	1.7	2,185	0.08%
2023/07/28	1	20.20	0	0.00	20.00	1	2,149	0.05%
2023/07/27	5	19.70	0	0.00	19.70	5	2,062	0.24%
2023/07/25	2	18.88	0	0.00	18.90	2	2,016	0.10%
2023/07/21	5	19.80	5	20.00	19.80	0	1,997	0.00%
2023/07/20	15	20.15	0	0.00	20.15	15	1,999	0.75%
2023/07/18	4	20.50	0	0.00	20.40	4	2,023	0.20%
2023/07/17	0	0.00	4	22.58	22.45	-4	1,979	-0.20%
2023/07/14	0.1	22.30	8	22.11	22.30	-7.9	1,989	-0.40%
2023/07/13	12	21.97	1	21.65	21.70	11	2,005	0.55%
2023/07/12	6	22.38	0	0.00	22.30	6	2,005	0.30%
2023/07/03	0	0.00	6	23.70	23.50	-6	2,209	-0.27%
2023/06/30	0	0.00	4	23.03	22.90	-4	2,191	-0.18%
2023/06/28	2	22.65	0	0.00	22.60	2	2,201	0.09%
2023/06/27	6	22.90	1	23.20	22.90	5	2,254	0.22%
2023/06/21	0	0.00	10	23.17	23.10	-10	2,359	-0.42%
2023/06/20	2	23.30	10	23.30	23.35	-8	2,467	-0.32%
2023/06/19	7	23.39	0	0.00	23.35	7	2,520	0.28%
2023/06/16	2	23.80	7	23.85	23.75	-5	2,554	-0.20%
2023/06/15	1	23.55	0	0.00	23.65	1	2,577	0.04%
2023/06/08	0	0.00	6	23.66	23.55	-6	3,264	-0.18%
2023/06/06	0	23.25	0	0.00	23.15	0	3,690	0.00%
2023/06/01	2	22.45	0	0.00	22.50	2	4,484	0.04%
2023/05/30	14	22.95	0	0.00	22.90	14	5,964	0.23%
2023/05/26	5	23.12	8	23.35	23.00	-3	8,096	-0.04%
2023/05/25	14	23.51	0	0.00	23.50	14	8,546	0.16%
2023/05/23	0	0.00	3	23.95	23.85	-3	8,694	-0.03%
2023/05/22	1	23.80	0	0.00	23.95	1	8,707	0.01%
2023/05/18	3	23.75	1	23.65	23.65	2	8,712	0.02%
2023/05/17	1	23.75	0	0.00	23.75	1	8,721	0.01%
2023/05/16	2	23.80	2	23.75	23.75	0	8,744	0.00%
2023/05/15	0	0.00	1	23.75	23.75	-1	8,803	-0.01%
2023/05/11	2	23.55	0	0.00	23.65	2	8,862	0.02%
2023/05/10	5	24.10	10	23.93	24.10	-5	8,858	-0.06%
2023/05/08	7	23.56	2	23.48	23.40	5	8,844	0.06%
2023/05/05	10	24.25	0	0.00	24.40	10	8,932	0.11%
2023/05/04	0	0.00	2	24.45	24.35	-2	8,990	-0.02%
2023/05/02	3	24.62	1	24.65	24.65	2	9,054	0.02%
2023/04/28	1	25.35	0	0.00	25.10	1	9,074	0.01%
2023/04/25	4	25.20	0	0.00	24.55	4	9,128	0.04%
2023/04/21	3	25.67	0	0.00	25.50	3	9,128	0.03%
2023/04/20	1	26.40	0	0.00	26.30	1	9,116	0.01%
2023/04/19	7	26.56	2.1	26.40	26.35	4.9	9,142	0.05%
2023/04/18	5	26.84	4	27.30	26.75	1	9,138	0.01%
2023/04/17	3.1	27.27	9	27.28	27.30	-5.9	9,142	-0.07%
2023/04/14	0	0.00	5	27.09	27.10	-5	9,195	-0.05%
2023/04/13	18	26.89	11	26.82	26.85	7	9,191	0.08%
2023/04/12	5	26.94	0	0.00	26.95	5	9,219	0.05%
2023/04/10	1	27.45	0	0.00	27.10	1	9,280	0.01%
2023/04/07	13	27.14	5	27.05	27.25	8	9,327	0.09%
2023/04/06	10	26.70	10	26.75	26.60	0	9,454	0.00%
2023/03/31	1	26.30	0	0.00	26.30	1	9,552	0.01%
2023/03/30	0	0.00	6	26.42	26.30	-6	10,377	-0.06%
2023/03/29	0	0.00	6	26.65	26.30	-6	10,589	-0.06%
2023/03/28	3	26.75	1	26.75	26.45	2	10,780	0.02%
2023/03/27	5	26.73	10	26.80	27.05	-5	10,957	-0.05%
2023/03/24	12	26.43	0	0.00	26.40	12	11,421	0.11%
2023/03/23	2	26.45	21	26.37	26.20	-19	11,589	-0.16%
2023/03/22	1	27.25	0	0.00	27.10	1	11,652	0.01%
2023/03/21	4	27.30	1	27.25	27.35	3	11,700	0.03%
2023/03/20	18	27.55	5	27.20	27.10	13	11,728	0.11%
2023/03/17	3	27.35	0	27.35	27.45	3	11,858	0.03%
2023/03/16	2	28.03	8.4	27.40	27.20	-6.4	11,863	-0.05%
2023/03/15	9	28.48	6	28.83	28.10	3	11,814	0.03%
2023/03/13	11	28.65	7	28.85	28.85	4	11,698	0.03%
2023/03/10	17	29.09	28	29.34	28.65	-11	11,695	-0.09%
2023/03/09	4	29.73	4	29.80	29.45	0	11,772	0.00%
2023/03/08	9	29.48	13.3	29.40	29.20	-4.3	11,774	-0.04%
2023/03/07	12	30.43	58.3	30.21	30.15	-46.3	11,672	-0.40%
2023/03/06	17	30.36	12	30.46	30.50	5	11,831	0.04%
2023/03/03	17.3	30.10	23.1	30.31	30.80	-5.8	11,762	-0.05%
2023/03/02	31	29.57	39	29.75	29.70	-8	11,512	-0.07%
2023/03/01	35	29.13	44	28.56	28.40	-9	10,692	-0.08%
2023/02/24	81	27.84	69.8	27.33	28.60	11.2	9,782	0.11%
2023/02/23	10	25.84	20	25.77	26.10	-10	8,677	-0.12%
2023/02/22	13	24.65	8	24.55	24.60	5	8,298	0.06%
2023/02/21	8	24.38	0	0.00	24.35	8	8,256	0.10%
2023/02/17	0	0.00	1	23.80	23.70	-1	8,808	-0.01%
2023/02/16	0	0.00	4	23.85	23.80	-4	9,135	-0.04%
2023/02/14	1	23.70	0	0.00	23.55	1	9,274	0.01%
2023/02/13	4	23.34	0	0.00	23.35	4	9,331	0.04%
2023/02/10	3	24.18	4	24.43	24.05	-1	9,472	-0.01%
2023/02/09	6	24.70	3	24.60	24.50	3	9,676	0.03%
2023/02/08	1	24.70	0	0.00	24.65	1	9,803	0.01%
2023/02/07	7	24.71	0	0.00	24.70	7	9,825	0.07%
2023/02/06	0	0.00	1	24.80	24.85	-1	9,893	-0.01%
2023/02/03	3	25.63	4	25.46	25.25	-1	9,994	-0.01%
2023/02/02	5	25.20	0	0.00	25.20	5	9,867	0.05%
2023/02/01	0	0.00	3	25.02	25.05	-3	9,828	-0.03%
2023/01/31	2	24.90	6	24.80	24.95	-4	9,801	-0.04%
2023/01/30	2	24.55	0	0.00	24.60	2	9,787	0.02%
2023/01/17	5	24.65	3	24.70	24.65	2	9,777	0.02%
2023/01/16	2	24.00	2	23.85	24.05	0	9,731	0.00%
2023/01/13	0	0.00	3	24.15	24.00	-3	9,736	-0.03%
2023/01/12	1	24.20	5	24.20	24.05	-4	9,746	-0.04%
2023/01/10	3	24.45	3	24.25	24.20	0	9,755	0.00%
2023/01/09	3	24.10	1.1	24.17	24.35	1.9	9,774	0.02%
2023/01/06	1	24.05	4	24.14	24.20	-3	9,808	-0.03%
2023/01/05	3	24.35	0	0.00	24.30	3	9,838	0.03%
2023/01/04	3	24.48	5	24.35	24.35	-2	9,848	-0.02%
2023/01/03	0	0.00	1.9	25.00	25.00	-1.9	9,807	-0.02%
2022/12/30	14	25.26	14	25.32	25.10	0	9,835	0.00%
2022/12/29	5	24.75	5.2	25.00	25.05	-0.2	9,871	0.00%
2022/12/28	1	25.25	0	25.30	25.05	1	9,954	0.01%
2022/12/27	5	25.73	5	25.53	25.45	0	9,993	0.00%
2022/12/26	0	0.00	4	25.56	25.60	-4	9,946	-0.04%
2022/12/23	0	0.00	85	26.32	26.45	-85	9,782	-0.87%
2022/12/22	149	27.63	64	27.33	26.65	85	9,662	0.88%	大買/
2022/12/21	52	26.33	28	26.18	26.25	24	8,896	0.27%
2022/12/20	11	26.05	18	25.94	25.45	-7	8,722	-0.08%
2022/12/19	17	25.81	27	25.84	25.35	-10	8,595	-0.12%
2022/12/16	93	26.35	12	26.79	26.25	81	8,458	0.96%
2022/12/15	0	0.00	2	25.50	25.65	-2	8,039	-0.02%
2022/12/14	5	24.65	3	24.58	24.70	2	8,006	0.02%
2022/12/09	11	25.63	7	25.59	26.00	4	7,872	0.05%
2022/12/08	2	24.80	1	24.90	25.05	1	7,941	0.01%
2022/12/07	2	25.28	2	25.20	25.10	0	7,959	0.00%
2022/12/06	3	25.25	0	0.00	25.15	3	7,863	0.04%
2022/12/05	3	25.90	241	25.59	25.60	-238	7,800	-3.05%	大賣/鉅額交易
2022/12/01	237	26.27	10	26.01	26.15	227	7,618	2.98%	大買/鉅額交易
2022/11/30	3	25.02	1	25.20	25.10	2	7,320	0.03%
2022/11/29	1	25.40	12	24.85	25.25	-11	7,262	-0.15%
2022/11/28	10	24.83	1	25.20	24.80	9	7,178	0.13%
2022/11/25	19	24.38	18	24.91	24.80	1	6,882	0.01%
2022/11/24	15	24.06	6	23.85	23.95	9	6,605	0.14%
2022/11/22	2	23.40	5	23.80	23.15	-3	6,260	-0.05%
2022/11/21	0	0.00	10	23.90	23.55	-10	6,216	-0.16%
2022/11/18	3	24.98	1.2	24.38	24.20	1.8	6,163	0.03%
2022/11/17	0	0.00	15	25.02	25.00	-15	6,069	-0.25%
2022/11/16	5	25.05	6	24.99	24.95	-1	6,012	-0.02%
2022/11/15	12	25.37	1	25.00	24.95	11	5,867	0.19%
2022/11/14	0	0.00	7	24.26	24.50	-7	5,499	-0.13%
2022/11/11	11	23.04	0	0.00	22.90	11	5,274	0.21%
2022/11/10	0	0.00	20	23.05	23.00	-20	5,219	-0.38%
2022/11/08	10	23.90	0	0.00	23.20	10	5,211	0.19%
2022/11/07	1	22.65	7	22.73	23.50	-6	5,072	-0.12%
2022/11/04	35	22.25	22	22.21	22.10	13	4,849	0.27%
2022/11/03	1	21.65	0	0.00	21.60	1	4,732	0.02%
2022/11/02	1	22.50	0	0.00	22.00	1	4,731	0.02%
2022/11/01	2	22.00	0	0.00	22.00	2	4,681	0.04%
2022/10/28	0	0.00	1	23.95	23.45	-1	4,610	-0.02%
2022/10/27	1	24.00	0	0.00	24.25	1	4,627	0.02%
2022/10/25	2	24.40	0	0.00	24.35	2	4,668	0.04%
2022/10/24	0	0.00	1	24.75	24.80	-1	4,708	-0.02%
2022/10/21	2	24.23	0	0.00	23.90	2	4,699	0.04%
2022/10/17	1	24.20	1	24.30	24.65	0	4,804	0.00%
2022/10/14	0	0.00	1	25.30	25.30	-1	4,938	-0.02%
2022/10/13	2	25.30	0	0.00	24.10	2	4,966	0.04%
2022/10/12	1	26.45	0	0.00	26.10	1	5,050	0.02%
2022/10/07	2	28.25	3	28.20	28.20	-1	5,016	-0.02%
2022/10/06	1	28.00	0	0.00	28.20	1	5,012	0.02%
2022/10/05	0	0.00	4	27.75	27.80	-4	4,976	-0.08%
2022/10/04	7	26.75	6.4	26.31	27.05	0.6	4,909	0.01%
2022/10/03	12.4	25.05	15	24.71	25.10	-2.6	4,834	-0.05%
2022/09/29	2	24.55	0	0.00	24.40	2	4,901	0.04%
2022/09/28	3	25.28	2	24.80	24.10	1	4,936	0.02%
2022/09/27	1	26.65	1	26.70	26.55	0	4,900	0.00%
2022/09/26	1	27.10	1.1	27.80	26.60	-0.1	4,929	0.00%
2022/09/23	5	28.75	14.5	28.61	28.65	-9.5	4,933	-0.19%
2022/09/22	12	28.46	2	28.43	28.15	10	4,893	0.21%
2022/09/21	0.1	28.35	6	28.13	28.30	-5.9	4,823	-0.12%
2022/09/20	1	27.50	0	0.00	27.40	1	4,735	0.02%
2022/09/16	1.1	28.98	11.1	28.89	29.00	-10	4,918	-0.20%
2022/09/15	9.2	28.17	7	28.36	28.40	2.2	4,890	0.04%
2022/09/14	1.2	27.16	1	27.20	27.15	0.2	4,792	0.00%
2022/09/13	1	26.75	0	0.00	26.70	1	4,781	0.02%
2022/09/08	1	26.75	0	0.00	26.45	1	4,919	0.02%
2022/09/06	4	27.14	5	27.08	27.15	-1	4,974	-0.02%
2022/09/05	3	26.57	4	26.51	26.10	-1	4,966	-0.02%
2022/09/02	2	27.08	3	26.98	26.20	-1	5,028	-0.02%
2022/09/01	3	27.70	10	27.48	27.35	-7	5,040	-0.14%
2022/08/31	1	27.90	1	28.05	28.25	0	5,093	0.00%
2022/08/29	1	28.45	2	28.35	28.30	-1	5,086	-0.02%
2022/08/26	2	30.60	4	30.65	30.40	-2	5,111	-0.04%
2022/08/25	2	30.43	14	30.64	30.45	-12	5,122	-0.23%
2022/08/24	2	30.73	2	30.65	30.25	0	5,203	0.00%
2022/08/23	3	30.58	2	30.55	30.50	1	5,313	0.02%
2022/08/22	4	30.74	0	0.00	30.70	4	5,367	0.07%
2022/08/19	4	32.04	3	32.05	31.85	1	5,425	0.02%
2022/08/18	1	32.60	2	32.35	32.35	-1	5,535	-0.02%
2022/08/17	0	0.00	1	31.95	31.90	-1	5,699	-0.02%
2022/08/16	1	31.40	0	0.00	31.15	1	5,937	0.02%
2022/08/15	2	31.88	1	31.80	32.10	1	6,298	0.02%
2022/08/12	1	32.15	8	31.87	32.15	-7	6,355	-0.11%
2022/08/11	2	31.75	2	31.58	31.30	0	6,388	0.00%
2022/08/10	1	31.30	1	31.30	31.25	0	6,427	0.00%
2022/08/09	1	30.90	6	30.82	31.05	-5	6,501	-0.08%
2022/08/08	0	0.00	9	30.55	30.50	-9	6,615	-0.14%
2022/08/05	1	30.20	9	30.38	30.50	-8	6,694	-0.12%
2022/08/04	3	29.62	3	29.68	29.85	0	6,843	0.00%
2022/08/03	3	30.32	3	30.17	30.05	0	6,942	0.00%
2022/08/02	2	30.88	1	30.90	30.70	1	7,204	0.01%
2022/08/01	2	31.63	6	31.21	31.90	-4	7,446	-0.05%
2022/07/29	5	31.75	1	32.10	31.55	4	7,651	0.05%
2022/07/28	0	0.00	2	31.80	31.40	-2	7,832	-0.03%
2022/07/27	0	0.00	1	31.55	31.75	-1	8,157	-0.01%
2022/07/25	1	31.40	0	0.00	31.70	1	8,565	0.01%
2022/07/22	2	32.30	3	32.30	32.40	-1	8,659	-0.01%
2022/07/21	11	32.44	13	32.27	32.25	-2	8,824	-0.02%
2022/07/20	5	31.39	0	0.00	31.05	5	8,884	0.06%
2022/07/19	12	33.08	15	33.28	33.30	-3	9,059	-0.03%
2022/07/18	2	31.95	15	31.94	31.95	-13	9,250	-0.14%
2022/07/15	2	31.43	0	0.00	31.40	2	10,030	0.02%
2022/07/14	0	0.00	1	32.05	32.15	-1	11,848	-0.01%
2022/07/13	0	0.00	2	31.83	31.65	-2	12,520	-0.02%
2022/07/12	8	30.75	3	30.48	30.40	5	12,663	0.04%
2022/07/11	0	0.00	2	32.85	32.45	-2	13,093	-0.02%
2022/07/08	8	32.78	4	32.89	32.75	4	13,146	0.03%
2022/07/06	16	31.61	1	31.30	31.10	15	13,094	0.11%
2022/07/01	4	29.98	0	0.00	29.30	4	13,082	0.03%
2022/06/30	3	31.50	3	31.72	31.45	0	13,010	0.00%
2022/06/29	0	0.00	4	32.88	32.75	-4	12,971	-0.03%
2022/06/28	11	33.53	9	33.72	33.80	2	12,960	0.02%
2022/06/27	6	34.45	1	34.80	34.65	5	12,946	0.04%
2022/06/24	1	33.45	0	0.00	32.30	1	12,844	0.01%
2022/06/23	2	32.65	21	32.87	31.90	-19	12,823	-0.15%
2022/06/22	6	33.51	7	33.41	33.00	-1	12,847	-0.01%
2022/06/21	16	34.68	7	34.52	34.80	9	12,780	0.07%
2022/06/20	2	34.83	5	35.06	34.00	-3	12,761	-0.02%
2022/06/17	4	37.64	2	37.90	37.65	2	12,687	0.02%
2022/06/16	2	38.53	4	38.54	37.50	-2	12,707	-0.02%
2022/06/15	1	40.10	6	39.38	39.50	-5	12,767	-0.04%
2022/06/14	8	38.98	14	39.33	39.60	-6	12,968	-0.05%
2022/06/13	9	40.62	4	40.39	40.05	5	13,235	0.04%
2022/06/10	7	42.19	8	42.28	42.30	-1	13,667	-0.01%
2022/06/09	9	43.03	4	43.03	43.10	5	14,312	0.03%
2022/06/08	5	44.94	14	44.76	44.35	-9	15,286	-0.06%
2022/06/07	3	44.60	4	44.53	44.60	-1	16,911	-0.01%
2022/06/06	5	45.42	6	44.70	44.50	-1	17,329	-0.01%
2022/06/02	2	45.18	3	44.93	44.95	-1	17,409	-0.01%
2022/06/01	6	45.24	2	45.00	44.95	4	17,605	0.02%
2022/05/31	18	45.24	3	44.55	44.55	15	17,930	0.08%
2022/05/30	5	44.85	0	0.00	44.85	5	18,006	0.03%
2022/05/27	4	45.24	1	45.30	45.10	3	18,173	0.02%
2022/05/26	4	45.34	6	45.38	45.15	-2	18,374	-0.01%
2022/05/25	31	45.32	31	45.13	45.00	0	19,013	0.00%
2022/05/24	7	45.59	16	45.77	45.10	-9	19,477	-0.05%
2022/05/23	19	45.23	14	44.74	44.75	5	19,728	0.03%
2022/05/20	4	43.00	0	0.00	43.00	4	19,665	0.02%
2022/05/19	1	42.40	1	43.00	43.00	0	20,738	0.00%
2022/05/18	3	43.42	2	43.30	43.35	1	21,265	0.00%
2022/05/17	1	42.85	0	0.00	42.75	1	21,280	0.00%
2022/05/16	3	42.27	3	42.78	43.65	0	21,284	0.00%
2022/05/13	0	0.00	3	43.80	43.35	-3	21,195	-0.01%
2022/05/12	13	43.96	47	44.67	42.75	-34	21,177	-0.16%
2022/05/11	2	44.43	1	44.25	44.80	1	21,046	0.00%
2022/05/10	2	45.35	3	45.77	45.20	-1	21,060	0.00%
2022/05/09	24	44.90	13	45.00	44.40	11	20,835	0.05%
2022/05/06	27	46.11	52	45.61	46.25	-25	20,764	-0.12%
2022/05/05	5	46.16	30	45.99	46.25	-25	20,663	-0.12%
2022/05/04	38	45.43	21	45.97	45.30	17	20,480	0.08%
2022/05/03	10	43.40	10	44.10	44.05	0	20,208	0.00%
2022/04/29	40	44.93	47	44.89	44.50	-7	20,137	-0.03%
2022/04/28	5.2	42.98	7	43.37	42.45	-1.8	19,944	-0.01%
2022/04/27	13	43.30	17.2	43.50	43.15	-4.2	19,857	-0.02%
2022/04/26	14	44.60	8.2	43.93	43.40	5.8	19,656	0.03%
2022/04/25	4	45.33	17	45.48	45.25	-13	19,467	-0.07%
2022/04/22	129	49.31	123.3	48.85	48.70	5.7	19,228	0.03%	大買/大賣/
2022/04/21	56.2	49.67	52	49.48	49.00	4.2	18,969	0.02%
2022/04/20	150	49.18	113.2	50.92	48.25	36.8	18,197	0.20%	大買/大賣/
2022/04/19	48.1	47.90	43	47.84	47.25	5.1	16,420	0.03%
2022/04/18	40.3	46.20	7	45.89	45.40	33.3	15,772	0.21%
2022/04/15	12	45.96	11	46.09	45.60	1	15,688	0.01%
2022/04/14	6	44.36	3	44.53	44.10	3	15,270	0.02%
2022/04/13	5	43.69	2.1	43.70	43.55	2.9	15,274	0.02%
2022/04/12	0	0.00	1	42.95	42.95	-1	15,396	-0.01%
2022/04/08	0	0.00	3	42.95	42.90	-3	15,461	-0.02%
2022/04/07	4	41.45	1	41.25	41.00	3	15,455	0.02%
2022/04/06	1	43.00	0	0.00	42.80	1	15,481	0.01%
2022/03/31	1	44.00	1	43.50	43.45	0	15,620	0.00%
2022/03/30	5	44.12	8	44.08	44.00	-3	15,630	-0.02%
2022/03/29	3	44.43	11	44.23	44.10	-8	15,639	-0.05%
2022/03/28	16	43.14	7	43.41	44.05	9	15,700	0.06%
2022/03/25	4	43.68	2	43.10	43.10	2	15,880	0.01%
2022/03/24	24	44.82	10	44.86	44.45	14	15,869	0.09%
2022/03/23	7	45.26	12	45.10	44.90	-5	16,004	-0.03%
2022/03/22	9	45.07	4	45.00	44.90	5	16,094	0.03%
2022/03/21	7	45.19	5	45.39	45.40	2	16,239	0.01%
2022/03/18	7	44.91	4	44.83	45.00	3	16,282	0.02%
2022/03/17	5	45.37	8	45.56	45.80	-3	16,302	-0.02%
2022/03/16	14	45.04	19	45.58	44.45	-5	16,384	-0.03%
2022/03/15	11	46.17	13.2	46.01	45.20	-2.2	16,604	-0.01%
2022/03/14	9	48.83	22	48.54	47.80	-13	16,799	-0.08%
2022/03/11	31.2	47.45	44	47.34	48.15	-12.8	16,313	-0.08%
2022/03/10	64	47.39	66.5	47.63	47.10	-2.5	15,460	-0.02%
2022/03/09	15	43.59	23.4	44.73	45.10	-8.4	14,030	-0.06%
2022/03/08	4	41.69	2	42.58	41.00	2	14,081	0.01%
2022/03/07	2	44.00	1	44.35	43.05	1	13,978	0.01%
2022/03/04	29	45.45	19	45.62	45.25	10	13,893	0.07%
2022/03/03	5	45.20	8	45.07	44.95	-3	13,591	-0.02%
2022/03/02	1	45.80	5	45.00	44.50	-4	13,513	-0.03%
2022/03/01	6	44.70	8	44.44	44.80	-2	13,411	-0.01%
2022/02/25	26.5	45.60	15	45.96	44.50	11.5	13,260	0.09%
2022/02/24	60.7	44.88	49	44.77	43.95	11.7	12,558	0.09%
2022/02/23	105	44.21	91	44.26	44.10	14	11,928	0.12%	大買/
2022/02/22	70	42.84	82	43.49	41.95	-12	11,487	-0.10%
2022/02/21	49	46.20	37	45.99	43.80	12	11,259	0.11%
2022/02/18	36	42.23	51	42.76	44.30	-15	10,238	-0.15%
2022/02/17	11	40.99	2	40.48	40.30	9	9,889	0.09%
2022/02/16	11	41.00	15	41.00	41.00	-4	9,903	-0.04%
2022/02/15	1	39.60	6	40.10	39.70	-5	9,942	-0.05%
2022/02/14	1	39.25	0	0.00	38.95	1	10,035	0.01%
2022/02/10	7	40.71	8	40.22	40.45	-1	10,322	-0.01%
2022/02/09	3	39.25	2	39.20	39.20	1	10,424	0.01%
2022/02/08	6	38.79	8	38.64	38.95	-2	10,534	-0.02%
2022/02/07	9	37.28	43	38.58	39.05	-34	10,725	-0.32%
2022/01/26	11	35.49	7	35.94	35.60	4	11,122	0.04%
2022/01/25	8	35.84	2.1	35.69	35.30	5.9	11,231	0.05%
2022/01/24	0	0.00	2	36.60	37.05	-2	11,282	-0.02%
2022/01/21	4.9	37.10	3	37.17	36.70	1.9	11,408	0.02%
2022/01/20	11.1	38.44	2	38.25	38.50	9.1	11,467	0.08%
2022/01/19	16	38.70	3	38.50	38.45	13	11,563	0.11%
2022/01/18	1	39.50	3	40.08	39.65	-2	11,669	-0.02%
2022/01/17	9	39.39	0.3	39.50	39.50	8.7	11,855	0.07%
2022/01/14	3	40.05	2	40.05	40.00	1	12,072	0.01%
2022/01/13	7	40.86	6	41.40	40.50	1	12,124	0.01%
2022/01/12	0	0.00	1.5	40.71	41.20	-1.5	12,267	-0.01%
2022/01/11	10	41.06	17.5	41.53	40.95	-7.5	12,517	-0.06%
2022/01/10	6.8	41.06	1	41.40	40.90	5.8	12,993	0.04%
2022/01/07	4	41.98	0	0.00	41.90	4	13,083	0.03%
2022/01/06	10.2	43.14	6	43.75	43.00	4.2	13,411	0.03%
2022/01/05	9	44.27	12	44.13	43.70	-3	13,643	-0.02%
2022/01/04	2	44.18	20	44.35	44.65	-18	13,686	-0.13%
2022/01/03	10	44.97	7	44.09	44.20	3	14,030	0.02%
2021/12/30	20	45.05	4	45.23	45.20	16	14,555	0.11%
2021/12/29	5	45.96	0	0.00	45.40	5	14,770	0.03%
2021/12/28	12	46.71	6	46.78	45.90	6	15,060	0.04%
2021/12/27	4	46.30	4	46.10	46.10	0	15,409	0.00%
2021/12/24	3	46.98	26	46.78	46.60	-23	15,659	-0.15%
2021/12/23	3	46.95	0	0.00	46.85	3	16,080	0.02%
2021/12/22	5	47.74	1	47.60	47.60	4	16,309	0.02%
2021/12/21	13	47.13	23	47.79	48.30	-10	16,421	-0.06%
2021/12/20	6	47.06	3	46.77	46.70	3	16,321	0.02%
2021/12/17	8	47.41	9	47.59	46.45	-1	16,507	-0.01%
2021/12/16	5	47.08	1	46.70	46.40	4	16,710	0.02%
2021/12/15	13	46.13	17	46.52	46.75	-4	16,713	-0.02%
2021/12/14	10	45.63	7	46.25	44.70	3	16,837	0.02%
2021/12/13	10	47.40	2.3	47.71	47.00	7.8	17,025	0.05%
2021/12/10	13	49.36	7	48.26	48.15	6	17,372	0.03%
2021/12/09	30.1	51.21	12	51.18	51.00	18.1	17,736	0.10%
2021/12/08	30	49.42	51.1	50.19	50.20	-21.1	17,981	-0.12%
2021/12/07	2	45.15	19.1	44.69	45.80	-17.1	17,768	-0.10%
2021/12/06	3.2	44.09	1	44.25	43.80	2.2	18,102	0.01%
2021/12/03	7.1	43.55	6	43.29	43.25	1.1	18,761	0.01%
2021/12/02	15	44.81	44	43.82	44.05	-29	19,708	-0.15%
2021/12/01	8	42.23	2	42.20	42.45	6	19,899	0.03%
2021/11/30	0	0.00	8	41.93	42.70	-8	20,658	-0.04%
2021/11/29	7	41.06	2	41.70	40.75	5	21,644	0.02%
2021/11/26	7	41.81	7	42.54	41.20	0	22,686	0.00%
2021/11/25	12	43.48	3	43.82	42.85	9	23,768	0.04%
2021/11/24	9	43.30	6	43.83	43.60	3	25,368	0.01%
2021/11/23	5.1	43.48	8	42.85	42.50	-2.9	25,959	-0.01%
2021/11/22	2	43.00	16	43.46	43.15	-14	27,384	-0.05%
2021/11/19	32	43.14	21	42.87	42.40	11	28,767	0.04%
2021/11/18	22	43.31	7	43.55	43.00	15	30,998	0.05%
2021/11/17	8	42.89	3	42.78	43.05	5	31,371	0.02%
2021/11/16	40	43.68	25	44.20	44.20	15	32,589	0.05%
2021/11/15	2	42.43	1	42.60	42.70	1	34,574	0.00%
2021/11/12	18	42.23	19	42.44	42.55	-1	35,327	0.00%
2021/11/11	8	43.13	8	42.24	41.50	0	35,478	0.00%
2021/11/10	8	43.88	5.1	43.76	43.35	2.9	35,594	0.01%
2021/11/09	18	44.35	17	44.55	43.90	1	35,942	0.00%
2021/11/08	15.1	43.67	6	44.09	44.30	9.1	35,955	0.03%
2021/11/05	3.1	42.91	2	42.83	43.30	1.1	36,121	0.00%
2021/11/04	5	43.48	8	44.20	42.90	-3	36,514	-0.01%
2021/11/03	13	43.70	11	43.75	43.45	2	37,824	0.01%
2021/11/02	6	41.27	13	41.64	41.10	-7	38,083	-0.02%
2021/11/01	4	41.35	5	41.21	41.10	-1	38,111	0.00%
2021/10/29	7	40.43	33.1	40.66	40.80	-26.1	38,187	-0.07%
2021/10/28	11.1	40.66	12	40.81	40.20	-0.9	38,417	0.00%
2021/10/27	19	41.06	10	40.83	40.65	9	38,808	0.02%
2021/10/26	33	41.59	19	41.58	42.00	14	39,488	0.04%
2021/10/25	20	42.07	21.1	42.11	42.00	-1.1	40,330	0.00%
2021/10/22	27.1	41.60	55	41.21	41.10	-27.9	40,941	-0.07%
2021/10/21	15	43.58	11	43.64	43.30	4	41,212	0.01%
2021/10/20	27	44.04	17	44.36	43.20	10	41,449	0.02%
2021/10/19	24	44.70	8	44.81	44.10	16	41,844	0.04%
2021/10/18	24	45.59	24	45.40	45.65	0	42,166	0.00%
2021/10/15	7	43.81	8	44.26	44.30	-1	42,403	0.00%
2021/10/14	89	44.62	110	42.95	44.20	-21	42,793	-0.05%	大賣/
2021/10/13	3	46.95	2.2	46.10	43.50	0.8	42,883	0.00%
2021/10/12	8.2	45.86	4	45.89	45.90	4.2	44,043	0.01%
2021/10/08	18	48.58	15	48.88	48.70	3	44,735	0.01%
2021/10/07	41	48.68	38	48.53	48.50	3	45,111	0.01%
2021/10/06	15	46.48	17	46.53	45.00	-2	45,156	0.00%
2021/10/05	9	47.84	19	47.06	47.85	-10	45,594	-0.02%
2021/10/04	34	50.25	37	48.33	47.00	-3	46,100	-0.01%
2021/10/01	22	53.85	32	53.16	53.00	-10	47,629	-0.02%
2021/09/30	39	58.35	33	58.27	58.40	6	49,158	0.01%
2021/09/29	7	55.47	1.1	57.06	54.70	5.9	48,845	0.01%
2021/09/28	6.1	56.40	4	55.20	55.50	2.1	48,637	0.00%
2021/09/27	4	58.10	0	0.00	58.20	4	48,523	0.01%
2021/09/24	19	58.73	24	59.35	58.60	-5	48,505	-0.01%
2021/09/23	83	58.23	10	58.78	58.10	73	48,309	0.15%
2021/09/22	3	57.13	5	56.76	57.70	-2	48,010	0.00%
2021/09/17	7	57.97	7	58.14	58.00	0	47,987	0.00%
2021/09/16	17	57.84	5	57.80	57.30	12	47,791	0.03%
2021/09/15	45	59.27	55	59.34	59.20	-10	47,790	-0.02%
2021/09/14	48	61.02	34	61.82	59.10	14	47,320	0.03%
2021/09/13	103	62.31	99.1	62.06	61.50	3.9	47,114	0.01%	大買/
2021/09/10	48.1	60.06	18	60.81	59.80	30.1	46,563	0.06%
2021/09/09	48	59.87	24	59.40	59.90	24	46,502	0.05%
2021/09/08	11	58.07	30	58.36	60.30	-19	48,879	-0.04%
2021/09/07	71	58.72	85	59.01	57.60	-14	50,797	-0.03%
2021/09/06	16	58.46	17	59.15	55.80	-1	52,497	0.00%
2021/09/03	29	61.51	27	60.95	60.70	2	54,167	0.00%
2021/09/02	35	62.89	24.4	62.29	63.80	10.6	54,218	0.02%
2021/09/01	59	64.06	72	64.04	61.90	-13	55,198	-0.02%
2021/08/31	68	67.78	209.5	67.67	67.70	-141.5	54,516	-0.26%	大賣/鉅額交易
2021/08/30	53.6	68.21	59.8	68.62	67.00	-6.2	53,818	-0.01%
2021/08/27	42.3	65.59	41	65.51	64.30	1.3	52,661	0.00%
2021/08/26	86.3	66.95	70.3	67.15	66.60	16	52,777	0.03%
2021/08/25	25	63.95	33.1	63.95	65.70	-8.1	52,918	-0.02%
2021/08/24	109.7	63.83	133.1	63.96	63.80	-23.4	52,005	-0.05%	大買/大賣/
2021/08/23	3	58.50	17	60.50	60.50	-14	50,543	-0.03%
2021/08/20	50	53.69	77	53.82	55.00	-27	51,324	-0.05%
2021/08/19	140.3	54.63	151	54.47	51.70	-10.7	51,051	-0.02%	大買/大賣/
2021/08/18	17	49.41	71	51.64	52.40	-54	50,007	-0.11%
2021/08/17	19	49.69	18	49.84	47.70	1	50,557	0.00%
2021/08/16	5	48.60	16	49.13	48.50	-11	50,984	-0.02%
2021/08/13	120	51.25	111	50.88	49.50	9	51,529	0.02%	大買/大賣/
2021/08/12	13	49.58	13	49.82	50.30	0	51,812	0.00%
2021/08/11	13	49.02	13	48.94	49.10	0	52,430	0.00%
2021/08/10	58	52.52	51	52.58	50.40	7	52,970	0.01%
2021/08/09	329	53.61	117	53.98	52.10	212	52,740	0.40%	大買/大賣/鉅額交易
2021/08/06	11	51.65	44.5	52.94	54.10	-33.5	51,535	-0.07%
2021/08/05	39	49.89	19	49.97	49.20	20	51,190	0.04%
2021/08/04	3	51.40	20	51.18	50.90	-17	51,652	-0.03%
2021/08/03	51	51.79	29	51.43	51.20	22	53,098	0.04%
2021/08/02	28	49.64	51	50.25	51.00	-23	53,338	-0.04%
2021/07/30	45.6	53.04	48	53.24	50.00	-2.5	54,107	0.00%
2021/07/29	53	51.17	53	52.59	54.40	0	53,367	0.00%
2021/07/28	47	47.81	52	48.44	49.50	-5	52,449	-0.01%
2021/07/27	44	48.03	70	47.51	46.50	-26	51,673	-0.05%
2021/07/26	14	50.63	3	50.65	49.30	11	51,299	0.02%
2021/07/23	87.3	51.52	26.3	52.39	53.50	61.1	50,976	0.12%
2021/07/22	29	50.37	39	50.04	49.85	-10	50,458	-0.02%
2021/07/21	66	55.40	88	54.46	51.70	-22	49,923	-0.04%
2021/07/20	24	54.63	71	54.83	56.40	-47	49,293	-0.10%
2021/07/19	12.3	55.78	25	55.86	55.10	-12.8	48,920	-0.03%
2021/07/16	200	57.82	181.2	56.87	55.00	18.8	48,672	0.04%	大買/大賣/
2021/07/15	92.2	54.86	61	53.96	55.90	31.2	47,599	0.07%
2021/07/14	34.1	51.87	40	53.04	50.90	-5.9	47,513	-0.01%
2021/07/13	47	57.45	43.4	57.89	54.40	3.6	46,883	0.01%
2021/07/12	63.4	63.95	81.2	62.72	60.40	-17.8	47,094	-0.04%
2021/07/09	113.9	67.13	64.3	67.15	62.70	49.6	46,827	0.11%	大買/
2021/07/08	168.3	72.45	114	72.47	68.30	54.3	47,679	0.11%	大買/大賣/
2021/07/07	121	72.02	193.4	74.43	71.10	-72.4	46,134	-0.16%	大買/大賣/
2021/07/06	4	65.65	13	67.67	69.30	-9	44,771	-0.02%
2021/07/05	3.1	62.93	1.1	62.98	63.00	2.1	45,005	0.00%
2021/07/02	26	68.41	29	67.83	67.50	-3	45,037	-0.01%
2021/07/01	4	67.23	14.4	68.81	69.00	-10.4	45,081	-0.02%
2021/06/30	5	60.96	207	62.97	63.90	-202	45,006	-0.45%	大賣/鉅額交易
2021/06/29	17	59.51	3	60.50	59.00	14	44,970	0.03%
2021/06/28	37	62.21	13.9	64.48	62.20	23.1	44,934	0.05%
2021/06/25	11	59.01	5	59.68	59.40	6	44,861	0.01%
2021/06/24	213	61.87	18.2	58.90	60.90	194.8	44,838	0.43%	大買/鉅額交易
2021/06/23	2	62.10	0	0.00	62.10	2	44,587	0.00%
2021/06/22	60.5	69.26	162.5	69.56	68.90	-102	44,606	-0.23%	大賣/鉅額交易
2021/06/21	15	63.17	5.8	61.63	63.80	9.2	44,233	0.02%
2021/06/18	44.3	57.65	23.5	56.83	58.00	20.8	45,082	0.05%
2021/06/17	279.7	51.14	163.7	51.30	52.80	116	45,290	0.26%	大買/大賣/鉅額交易
2021/06/16	146.5	46.70	171.1	46.85	48.05	-24.6	42,907	-0.06%	大買/大賣/
2021/06/15	258	42.08	198	42.89	43.70	60	40,585	0.15%	大買/大賣/
2021/06/11	31	38.11	125.1	38.87	39.75	-94.1	37,979	-0.25%	大賣/
2021/06/10	52	36.09	26.1	35.98	36.15	25.9	36,106	0.07%
2021/06/09	125	37.72	87	37.86	36.60	38	35,605	0.11%	大買/
2021/06/08	2	36.25	21	36.38	36.90	-19	33,536	-0.06%
2021/06/07	14	33.76	34	33.38	33.55	-20	33,183	-0.06%
2021/06/04	21	37.21	8	37.78	35.45	13	32,705	0.04%
2021/06/03	39.8	38.69	22	38.75	38.30	17.8	32,180	0.06%
2021/06/02	52.2	38.53	66.4	39.06	37.70	-14.2	31,370	-0.05%
2021/06/01	16.4	35.16	27.3	36.37	36.60	-10.9	29,844	-0.04%
2021/05/31	66.3	37.27	235.6	37.24	35.20	-169.3	29,322	-0.58%	大賣/鉅額交易
2021/05/28	72.6	36.66	70.2	36.89	36.25	2.5	28,468	0.01%
2021/05/27	78.2	36.19	51.2	36.21	35.55	27	27,260	0.10%
2021/05/26	168.2	33.44	48	34.81	34.70	120.2	26,202	0.46%	大買/鉅額交易
2021/05/25	148	34.67	259	33.67	33.00	-111	25,070	-0.44%	大買/大賣/鉅額交易
2021/05/24	17	32.43	23.6	32.49	33.25	-6.6	23,739	-0.03%
2021/05/21	70.6	29.16	27.5	29.55	30.25	43.1	23,232	0.19%
2021/05/20	41.5	28.79	65.5	28.69	27.50	-24	22,566	-0.11%
2021/05/19	103.5	28.21	42	27.56	27.90	61.5	22,070	0.28%	大買/
2021/05/18	104.7	26.69	51	26.37	26.95	53.7	21,209	0.25%	大買/
2021/05/17	4	25.60	5	25.20	25.20	-1	20,287	0.00%
2021/05/14	14	29.74	12.2	30.01	27.95	1.8	19,953	0.01%
2021/05/13	61	32.42	34.8	31.07	31.05	26.2	19,467	0.13%
2021/05/12	46	36.41	100	34.53	34.45	-54	19,082	-0.28%
2021/05/11	56.7	37.85	24	38.44	38.25	32.7	18,559	0.18%
2021/05/10	22	34.27	6.1	34.00	35.55	15.9	16,953	0.09%
2021/05/07	48	30.63	37.3	31.02	32.35	10.7	16,299	0.07%
2021/05/06	5	28.74	0	0.00	29.45	5	15,030	0.03%
2021/05/05	0	0.00	8	28.25	28.15	-8	14,974	-0.05%
2021/05/03	34.8	29.97	2	30.50	29.00	32.8	14,944	0.22%
2021/04/29	11	28.06	2	28.75	29.00	9	14,880	0.06%
2021/04/28	1	27.85	1	27.85	28.30	0	14,931	0.00%
2021/04/27	9	28.72	22	28.65	28.85	-13	14,965	-0.09%
2021/04/26	25	27.97	10.6	27.63	28.85	14.4	14,986	0.10%
2021/04/23	2.6	27.00	18.4	27.16	27.00	-15.8	14,973	-0.11%
2021/04/22	2	35.63	18	32.41	30.00	-16	15,665	-0.10%
2021/04/21	25	32.72	13	33.02	33.30	12	15,530	0.08%
2021/04/20	59	29.48	98	29.97	30.30	-39	15,294	-0.25%
2021/04/19	2	26.88	1	27.55	27.55	1	14,488	0.01%
2021/04/16	14	23.88	27	23.94	25.05	-13	14,367	-0.09%
2021/04/15	20	22.70	46	23.42	22.80	-26	13,506	-0.19%
2021/04/14	99	22.50	10	21.62	23.00	89	13,125	0.68%
2021/04/13	3	20.77	12	21.26	21.65	-9	11,426	-0.08%
2021/04/12	11.9	20.09	47	19.83	19.70	-35.1	10,992	-0.32%
2021/04/09	47	19.23	12.4	18.68	18.80	34.6	10,562	0.33%
2021/04/08	34	19.51	5	19.35	19.65	29	10,215	0.28%
2021/04/07	22	18.75	4	18.40	19.35	18	10,214	0.18%
2021/04/06	7	17.84	33	18.00	18.10	-26	10,228	-0.25%
2021/04/01	26	17.87	0	0.00	18.00	26	10,401	0.25%
2021/03/31	1	17.90	11	18.18	18.00	-10	10,538	-0.09%
2021/03/30	8	17.76	8	17.60	17.65	0	10,717	0.00%
2021/03/29	10	18.28	6	18.46	18.20	4	11,215	0.04%
2021/03/26	9	17.23	3	17.32	17.75	6	11,431	0.05%
2021/03/25	2	16.90	1	17.25	16.45	1	11,419	0.01%
2021/03/24	50	17.23	2.8	17.04	17.15	47.2	11,581	0.41%
2021/03/23	32.8	18.96	39	18.64	17.55	-6.2	11,514	-0.05%
2021/03/22	34	18.34	22	18.66	18.75	12	10,458	0.11%
2021/03/19	13	16.33	2	16.25	17.05	11	9,986	0.11%
2021/03/18	50	14.67	53.7	15.29	15.50	-3.7	9,503	-0.04%
2021/03/17	43	13.60	47	13.77	14.10	-4	9,043	-0.04%
2021/03/16	4	13.44	11	13.42	13.85	-7	8,790	-0.08%
2021/03/15	7	12.09	12	12.37	12.75	-5	8,337	-0.06%
2021/03/12	0	0.00	5	11.85	11.60	-5	8,069	-0.06%
2021/03/05	0	0.00	10	11.75	11.45	-10	7,790	-0.13%
2021/03/04	1	11.55	5	11.65	11.75	-4	7,710	-0.05%
2021/03/03	0	0.00	3	11.45	11.45	-3	7,697	-0.04%
2021/02/25	2	11.55	0	0.00	11.65	2	7,613	0.03%
2021/02/24	2	11.60	0	0.00	11.65	2	7,539	0.03%
2021/02/23	16	11.98	5	12.15	11.90	11	7,470	0.15%
2021/02/22	9	12.13	0	0.00	12.10	9	7,259	0.12%
2021/02/19	1	11.60	0	0.00	11.50	1	7,117	0.01%
2021/02/18	0	0.00	13.7	11.02	11.35	-13.7	6,852	-0.20%
2021/02/17	5	10.35	0	0.00	10.35	5	6,787	0.07%
2021/02/05	2	9.95	0	0.00	9.90	2	6,741	0.03%
2021/02/03	7	10.08	1	10.30	9.98	6	6,780	0.09%
2021/02/02	0	0.00	11	10.66	10.35	-11	7,029	-0.16%
2021/02/01	0	0.00	4	9.91	9.91	-4	6,936	-0.06%
2021/01/27	1	10.05	0	0.00	9.96	1	7,213	0.01%
2021/01/26	2	10.20	0	0.00	10.15	2	7,288	0.03%
2021/01/25	3	10.82	0	0.00	10.75	3	7,238	0.04%
2021/01/22	0	0.00	13	10.18	10.25	-13	7,138	-0.18%
2021/01/21	2	9.72	1	10.10	9.72	1	7,113	0.01%
2021/01/20	0	0.00	40	10.28	9.56	-40	7,016	-0.57%
2021/01/19	9	10.93	3	10.90	10.45	6	6,930	0.09%
2021/01/18	13	11.14	1	11.20	11.00	12	6,890	0.17%
2021/01/15	7	12.09	2	13.05	11.20	5	6,737	0.07%
2021/01/14	0	0.00	1	12.05	12.35	-1	5,819	-0.02%
2021/01/13	1	11.40	1	11.25	11.25	0	5,699	0.00%
2021/01/12	1	12.05	0	0.00	12.05	1	5,508	0.02%
2021/01/04	3	13.00	0	0.00	13.10	3	5,336	0.06%
2020/12/30	0	0.00	2.6	12.34	12.70	-2.6	5,236	-0.05%
2020/12/29	0	0.00	4	14.28	13.20	-4	5,090	-0.08%
2020/12/28	6	14.46	0.5	14.50	14.50	5.5	4,900	0.11%
2020/12/25	2	12.80	3.3	13.24	13.20	-1.3	4,643	-0.03%
2020/12/24	6	12.55	7	12.35	12.40	-1	4,435	-0.02%
2020/12/23	4	10.95	9	11.34	11.95	-5	4,179	-0.12%
2020/12/22	3	10.95	17.1	10.95	10.90	-14.1	3,646	-0.39%
2020/12/18	1	8.76	3	8.72	9.08	-2	3,239	-0.06%
2020/12/17	2	8.22	0	0.00	8.26	2	3,017	0.07%
2020/12/16	40	8.30	14	8.46	8.48	26	2,959	0.88%
2020/12/15	2	8.38	10	8.30	8.03	-8	2,864	-0.28%
2020/12/14	3	7.39	88	7.84	7.94	-85	2,668	-3.19%
2020/12/11	30	7.44	31	7.33	7.33	-1	2,575	-0.04%
2020/12/10	13	7.70	0	0.00	7.55	13	2,564	0.51%
2020/12/09	7	7.67	0	0.00	7.70	7	2,571	0.27%
2020/12/08	6	7.70	0	0.00	7.79	6	2,572	0.23%
2020/12/02	0	0.00	2	7.44	7.51	-2	2,732	-0.07%
2020/12/01	0	0.00	0.1	7.37	7.53	-0.1	2,731	0.00%
2020/11/30	140	7.68	41	7.68	7.63	99	2,732	3.62%	大買/
2020/11/27	43	7.51	40	7.46	7.50	3	2,719	0.11%
2020/11/26	1	7.47	0	0.00	7.57	1	2,822	0.04%
2020/11/25	1	7.31	0	0.00	7.32	1	2,833	0.04%
2020/11/19	0	0.00	0	7.19	7.17	0	2,827	0.00%
2020/11/18	0	0.00	8	7.20	7.19	-8	2,810	-0.28%
2020/11/17	3	7.00	0	0.00	7.06	3	2,791	0.11%
2020/11/13	0	0.00	5	7.01	7.09	-5	2,800	-0.18%
2020/11/11	0	7.10	0	0.00	7.18	0	2,779	0.00%
2020/11/10	5	7.62	2	7.80	7.20	3	2,747	0.11%
2020/11/06	0	0.00	2	7.26	7.18	-2	2,383	-0.08%
2020/11/05	2	7.30	0	0.00	7.19	2	2,383	0.08%
2020/10/28	0	0.00	0	7.00	6.99	0	1,802	0.00%
2020/10/26	0	0.00	4	7.44	7.39	-4	1,757	-0.23%
2020/10/20	0	0.00	0.3	6.70	6.72	-0.3	1,672	-0.02%
2020/10/16	2	6.62	0	0.00	6.63	2	1,669	0.12%
2020/10/15	2	6.66	0	0.00	6.64	2	1,673	0.12%
2020/10/05	0	0.00	1	6.85	6.93	-1	1,604	-0.06%
2020/09/28	1	6.82	0	0.00	6.68	1	1,653	0.06%
2020/09/24	1	6.70	2	6.67	6.57	-1	1,825	-0.05%
2020/09/22	2	6.89	0	0.00	6.92	2	1,827	0.11%
2020/09/17	1	7.22	0	0.00	7.12	1	1,822	0.05%
2020/09/16	0	0.00	1	7.07	7.07	-1	1,816	-0.06%
2020/09/15	0	0.00	1	7.13	7.14	-1	1,822	-0.05%
2020/09/14	7	7.09	0	0.00	7.05	7	1,842	0.38%
2020/09/09	0	0.00	1	7.76	7.92	-1	1,807	-0.06%
2020/09/08	6	7.95	11	8.02	7.85	-5	1,773	-0.28%
2020/09/07	0	0.00	1	7.20	7.63	-1	1,641	-0.06%
2020/09/03	4	7.12	2	7.06	7.08	2	1,587	0.13%
2020/09/02	3	7.10	0	0.00	7.11	3	1,693	0.18%
2020/09/01	3	7.15	4	7.23	7.30	-1	1,740	-0.06%
2020/08/26	5	6.39	0	0.00	6.46	5	1,574	0.32%
2020/08/25	1	6.34	0	0.00	6.38	1	1,533	0.07%
2020/08/17	0	0.00	5	6.52	6.42	-5	1,500	-0.33%
2020/08/11	2	6.41	0	0.00	6.32	2	1,502	0.13%
2020/07/23	0	0.00	1	6.32	6.35	-1	1,503	-0.07%
2020/07/17	1	6.35	0	0.00	6.31	1	1,487	0.07%
2020/07/03	0	0.00	3	6.67	6.90	-3	1,429	-0.21%
2020/07/01	0	0.00	1	6.47	6.49	-1	1,236	-0.08%
2020/06/29	1	6.30	1	6.43	6.33	0	1,200	0.00%
2020/06/23	0	0.00	1	6.60	6.61	-1	1,181	-0.08%
2020/06/22	2	6.60	0	0.00	6.55	2	1,161	0.17%
2020/06/19	2	6.55	0	0.00	6.54	2	1,151	0.17%
2020/06/18	2	6.58	0	0.00	6.54	2	1,123	0.18%
2020/06/16	5	6.37	0	0.00	6.31	5	1,060	0.47%
2020/06/15	0	0.00	2	6.13	6.17	-2	1,052	-0.19%
2020/06/12	0	0.00	3	5.74	6.21	-3	1,048	-0.29%
2020/06/10	2	6.35	4	6.40	6.40	-2	1,019	-0.20%
2020/06/09	3	6.71	2	6.72	6.55	1	984	0.10%
2020/06/08	4	6.28	5	6.30	6.34	-1	853	-0.12%
2020/06/05	0	0.00	0.3	5.77	5.77	-0.3	761	-0.04%
2020/06/01	0	0.00	3	5.13	5.16	-3	702	-0.43%
2020/05/29	4	5.09	0	0.00	5.06	4	689	0.58%
2020/05/22	2	5.04	0	0.00	5.04	2	652	0.31%
2020/05/13	0	0.00	5	5.60	5.61	-5	564	-0.89%
2020/05/06	1	5.65	0	0.00	5.68	1	547	0.18%
2020/05/05	2	5.71	0	0.00	5.78	2	547	0.37%
2020/05/04	1	5.75	0	0.00	5.80	1	542	0.18%
2020/04/30	2	5.88	0	0.00	5.88	2	539	0.37%
2020/04/27	5	5.19	0	0.00	5.24	5	510	0.98%
2020/04/17	0	0.00	0.3	5.43	5.48	-0.3	474	-0.07%
2020/03/27	0	0.00	1	4.63	4.65	-1	381	-0.26%
2020/03/20	1	4.67	0	0.00	4.66	1	360	0.28%
2020/03/19	0	0.00	0	4.63	4.63	0	349	-0.01%
2020/03/18	0	0.00	1	5.14	5.14	-1	339	-0.29%
2020/03/17	0	0.00	0	5.09	5.32	0	329	0.00%
2020/03/06	1	6.80	0	0.00	6.85	1	250	0.40%
2020/03/02	2	6.79	0	0.00	6.80	2	248	0.81%
2020/02/26	0.2	6.87	0	0.00	6.92	0.2	239	0.10%
2020/02/10	0	0.00	3	6.86	6.92	-3	232	-1.29%
2020/01/31	0	0.00	1	7.49	7.47	-1	191	-0.52%
2019/12/24	0	0.00	1	8.10	8.07	-1	166	-0.60%
2019/11/28	0	0.00	0.7	8.40	8.45	-0.7	147	-0.45%
2019/11/18	0	0.00	0	8.17	8.22	0	160	-0.01%
2019/08/28	0	0.00	1	8.65	8.70	-1	265	-0.36%
2019/08/23	0	0.00	1.9	8.68	8.72	-1.9	293	-0.64%
2019/05/17	0	0.00	2	8.58	8.64	-2	375	-0.53%
2019/04/19	0	0.00	3	9.49	9.49	-3	405	-0.74%
2019/04/16	0	0.00	0.8	9.48	9.53	-0.8	407	-0.19%
2019/04/15	0	0.00	20	9.66	9.72	-20	404	-4.94%
2019/03/26	0	0.00	3	10.25	10.25	-3	470	-0.64%
2019/03/20	0.3	10.60	0	0.00	10.65	0.3	476	0.07%
2019/02/26	0.6	10.40	0	0.00	10.45	0.6	554	0.12%
2019/02/25	0	0.00	3	10.55	10.40	-3	566	-0.53%
2019/01/09	0	0.00	2	7.43	7.40	-2	713	-0.28%
2018/12/13	0	0.00	10	7.43	7.43	-10	702	-1.42%
2018/12/11	10	7.40	0	0.00	7.32	10	689	1.45%
2018/10/25	0	0.00	25	7.42	7.50	-25	860	-2.91%
2018/10/23	1	7.81	0	0.00	7.86	1	843	0.12%
2018/10/19	0	0.00	3	8.29	8.24	-3	814	-0.37%
2018/10/18	12	8.32	1	8.33	8.42	11	760	1.45%
2018/10/16	0	0.00	5	8.09	7.93	-5	726	-0.69%
2018/10/15	0	0.00	1	8.01	8.00	-1	698	-0.14%
2018/10/11	1	7.45	0	0.00	7.45	1	658	0.15%
2018/10/05	1	7.76	0	0.00	7.91	1	663	0.15%
2018/08/28	0	0.00	2	8.03	8.05	-2	899	-0.22%
2018/08/23	0	0.00	5	8.30	8.21	-5	917	-0.55%
2018/08/22	0	0.00	0.1	8.00	8.06	-0.1	885	-0.01%
2018/08/21	2	8.00	2	7.94	8.00	0	881	0.00%
2018/08/13	1	7.41	0	0.00	7.42	1	864	0.12%
2018/08/10	1	7.67	0	0.00	7.67	1	851	0.12%
2018/08/09	5	7.79	0	0.00	7.80	5	853	0.59%
2018/08/07	0	0.00	2	8.02	8.00	-2	820	-0.24%
2018/07/03	0	0.00	1	7.26	7.30	-1	821	-0.12%
2018/06/22	1	7.60	0	0.00	7.48	1	918	0.11%
2018/05/17	1	7.41	0	0.00	7.34	1	1,112	0.09%
2018/05/11	1	7.67	0	0.00	7.72	1	1,107	0.09%
2018/05/10	0	0.00	0.1	7.70	7.70	-0.1	1,101	-0.01%
2018/05/07	0	0.00	1	8.02	8.03	-1	1,079	-0.09%
2018/04/20	0	0.00	0.3	7.35	7.39	-0.3	1,016	-0.03%
2018/04/12	0	0.00	0	7.50	7.57	0	1,024	0.00%
2018/04/11	0	0.00	6	7.43	7.49	-6	1,018	-0.59%
2018/03/29	0	0.00	6	7.26	7.28	-6	1,051	-0.57%
2018/03/26	13	7.42	29	7.42	7.40	-16	987	-1.62%
2018/03/23	36	7.15	1	7.15	7.17	35	677	5.17%
2018/03/22	0	0.00	19	8.10	7.89	-19	515	-3.69%
2018/03/13	0	0.00	0.1	8.80	8.85	-0.1	460	-0.02%
2018/03/12	0	0.00	3	8.82	8.79	-3	463	-0.65%
2018/02/23	0	0.00	1	8.87	8.81	-1	559	-0.18%
2018/02/09	1	8.31	0	0.00	8.41	1	559	0.18%
2018/01/11	0	0.00	2	9.33	9.34	-2	525	-0.38%
2018/01/10	0	0.00	4	9.31	9.31	-4	522	-0.77%
2018/01/02	4	9.63	2	9.44	9.54	2	454	0.44%