四維航 (5608)-元大-彰化民生券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30(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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	11	19.00	18.80	-11	1,783	-0.62%
2024/11/19	1	19.00	1	19.20	19.20	0	1,760	0.00%
2024/11/15	5	19.05	5	19.25	19.05	0	1,740	0.00%
2024/11/13	7	18.79	26	18.85	18.80	-19	1,705	-1.11%
2024/11/12	5	18.89	2	18.75	18.80	3	1,659	0.18%
2024/11/11	0	0.00	5	18.35	18.30	-5	1,565	-0.32%
2024/11/08	1.4	18.14	0	0.00	17.90	1.4	1,549	0.09%
2024/11/07	1	18.05	0	0.00	18.20	1	1,549	0.06%
2024/11/05	5	18.10	0	0.00	17.95	5	1,569	0.32%
2024/11/04	5	18.10	7	18.17	17.80	-2	1,628	-0.12%
2024/11/01	0	0.00	10	18.00	18.10	-10	1,709	-0.59%
2024/10/29	10	17.65	0	0.00	17.55	10	1,727	0.58%
2024/10/22	0	0.00	0.1	18.08	17.90	-0.1	1,765	-0.01%
2024/10/18	0	0.00	3	18.00	17.90	-3	1,838	-0.16%
2024/10/17	0	0.00	10	18.20	18.10	-10	1,863	-0.54%
2024/10/15	0	0.00	4	17.88	17.80	-4	1,875	-0.21%
2024/10/09	8	17.89	0	0.00	17.80	8	1,947	0.41%
2024/10/08	2	18.20	8	18.35	18.15	-6	1,973	-0.30%
2024/10/07	5	18.10	2	18.10	18.15	3	2,046	0.15%
2024/10/04	10	18.48	0	0.00	18.35	10	2,137	0.47%
2024/10/01	5	18.90	26	19.24	19.15	-21	2,142	-0.98%
2024/09/30	23	19.16	12	19.18	19.00	11	2,182	0.50%
2024/09/27	7	19.24	3	19.25	19.35	4	2,176	0.18%
2024/09/25	0	0.00	1	18.30	18.25	-1	2,074	-0.05%
2024/09/23	0	0.00	2	17.50	17.50	-2	2,024	-0.10%
2024/09/20	3	17.38	0	0.00	17.30	3	2,057	0.15%
2024/09/18	1	17.30	0	0.00	17.30	1	2,127	0.05%
2024/09/13	5	17.10	5	17.30	17.15	0	2,216	0.00%
2024/09/10	1	16.80	0	0.00	16.80	1	2,413	0.04%
2024/09/06	1	17.20	0	0.00	17.20	1	2,616	0.04%
2024/09/05	2	17.33	0	0.00	17.20	2	3,001	0.07%
2024/09/04	1	17.15	0	0.00	17.15	1	3,373	0.03%
2024/09/03	21	17.90	0	0.00	17.90	21	3,563	0.59%
2024/09/02	6	18.13	2	18.05	18.00	4	4,103	0.10%
2024/08/30	0	0.00	3	18.30	18.25	-3	4,501	-0.07%
2024/08/28	0	0.00	3	18.20	18.10	-3	4,733	-0.06%
2024/08/27	0	0.00	1	18.20	18.35	-1	4,980	-0.02%
2024/08/26	0	0.00	3	18.05	18.50	-3	5,268	-0.06%
2024/08/21	8	17.71	0	0.00	17.80	8	6,855	0.12%
2024/08/15	0	0.00	5	17.95	17.95	-5	6,981	-0.07%
2024/08/13	5	17.70	0	0.00	17.70	5	7,114	0.07%
2024/08/12	1	18.00	10	18.09	18.05	-9	7,248	-0.12%
2024/08/09	5	17.80	3	18.10	17.75	2	7,556	0.03%
2024/08/08	6	17.70	0	0.00	17.75	6	8,069	0.07%
2024/08/07	0	0.00	43	17.67	18.15	-43	8,507	-0.51%
2024/08/06	1	17.05	0	0.00	17.00	1	8,793	0.01%
2024/08/05	26	17.51	0	0.00	17.05	26	8,888	0.29%
2024/08/02	20	19.04	7	19.21	18.85	13	9,122	0.14%
2024/08/01	1	19.30	2	19.23	19.35	-1	9,155	-0.01%
2024/07/31	1	19.20	8	19.17	19.10	-7	9,167	-0.08%
2024/07/30	1	18.75	0	0.00	19.10	1	9,205	0.01%
2024/07/29	1	18.70	0	0.00	18.70	1	9,244	0.01%
2024/07/26	1	18.80	0	0.00	18.95	1	9,398	0.01%
2024/07/22	0	0.00	3	18.85	19.00	-3	9,545	-0.03%
2024/07/19	0	0.00	2	19.20	19.20	-2	9,510	-0.02%
2024/07/18	1	19.70	0	0.00	19.80	1	9,483	0.01%
2024/07/17	0	0.00	10	19.93	19.90	-10	9,466	-0.11%
2024/07/15	9	19.92	0	0.00	19.90	9	9,605	0.09%
2024/07/12	10	20.10	0	0.00	19.95	10	9,590	0.10%
2024/07/11	10	20.05	0	0.00	20.15	10	9,583	0.10%
2024/07/10	5	20.00	0	0.00	19.90	5	9,594	0.05%
2024/07/09	2	20.10	0	0.00	20.00	2	9,601	0.02%
2024/07/08	0	0.00	25	20.75	20.55	-25	9,615	-0.26%
2024/07/05	2	21.28	30	21.35	21.35	-28	9,522	-0.29%
2024/07/04	12	21.89	7	22.19	21.60	5	9,483	0.05%
2024/07/03	7	22.07	12	22.09	22.25	-5	9,433	-0.05%
2024/07/02	20	21.28	25	21.40	21.55	-5	9,314	-0.05%
2024/07/01	1	21.20	5	20.97	20.85	-4	9,202	-0.04%
2024/06/28	5	21.35	10	21.30	21.15	-5	9,173	-0.05%
2024/06/27	10	21.12	0.1	21.10	21.05	9.9	9,152	0.11%
2024/06/26	2	21.40	0	0.00	21.20	2	9,130	0.02%
2024/06/25	0	0.00	7	21.32	21.35	-7	9,104	-0.08%
2024/06/24	0	0.00	2.3	20.96	20.85	-2.3	9,074	-0.03%
2024/06/21	2	21.28	7	21.44	21.10	-5	9,069	-0.06%
2024/06/20	0	0.00	0.2	21.10	21.15	-0.2	9,020	0.00%
2024/06/19	6	21.40	6	21.30	21.05	0	8,996	0.00%
2024/06/18	6	21.20	6.5	21.40	21.45	-0.5	8,928	-0.01%
2024/06/17	12	21.32	3	21.20	21.15	9	8,899	0.10%
2024/06/14	7	21.21	20.7	21.10	21.30	-13.7	8,865	-0.15%
2024/06/13	17	20.94	35	21.05	20.70	-18	8,797	-0.20%
2024/06/12	59	21.00	5	21.40	20.55	54	8,707	0.62%
2024/06/11	48	23.51	18	23.78	22.60	30	8,327	0.36%
2024/06/07	27	24.08	12	24.29	24.20	15	7,965	0.19%
2024/06/06	29.3	24.40	32.1	24.44	24.20	-2.8	7,763	-0.04%
2024/06/05	32.1	23.82	33	23.54	24.15	-0.9	7,248	-0.01%
2024/06/04	17	22.54	1.2	22.63	22.45	15.8	6,881	0.23%
2024/06/03	24	23.03	25	23.44	22.90	-1	6,814	-0.01%
2024/05/31	13.1	23.33	15.2	23.81	23.15	-2.1	6,685	-0.03%
2024/05/30	39	23.97	51.1	24.29	23.45	-12.1	6,477	-0.19%
2024/05/29	101.1	24.12	35.1	24.60	23.60	66	6,203	1.06%	大買/
2024/05/28	37.4	23.31	43	23.10	23.65	-5.6	5,445	-0.10%
2024/05/27	36	21.86	47	21.56	21.80	-11	4,830	-0.23%
2024/05/24	0	0.00	9	20.85	20.75	-9	4,675	-0.19%
2024/05/23	0	0.00	3	20.85	20.60	-3	4,677	-0.06%
2024/05/22	14	21.11	14	21.03	21.15	0	4,666	0.00%
2024/05/20	5	20.95	5	21.40	20.90	0	4,684	0.00%
2024/05/17	11	21.54	8.3	21.34	21.30	2.7	4,658	0.06%
2024/05/16	7	21.84	3.6	21.81	21.95	3.4	4,568	0.08%
2024/05/15	36	21.89	23	22.07	21.70	13	4,428	0.29%
2024/05/14	32	21.78	73	21.67	22.00	-41	4,119	-1.00%
2024/05/13	27	21.56	25	21.40	21.35	2	3,602	0.06%
2024/05/10	14	20.19	18	20.66	20.75	-4	3,189	-0.13%
2024/05/09	20	20.33	9.2	20.37	20.30	10.8	2,889	0.37%
2024/05/08	46.1	20.36	4	20.89	19.85	42.1	2,730	1.54%
2024/05/07	4	19.84	22	19.66	19.70	-18	2,422	-0.74%
2024/05/06	20	19.40	0	0.00	19.40	20	2,373	0.84%
2024/05/03	1	19.60	0	0.00	19.55	1	2,347	0.04%
2024/05/02	3	19.72	0	0.00	19.70	3	2,310	0.13%
2024/04/30	3	20.13	4.1	20.10	20.10	-1.1	2,282	-0.05%
2024/04/29	2	19.90	27	19.77	19.55	-25	2,135	-1.17%
2024/04/26	1	19.05	1.1	19.03	19.35	-0.1	2,060	0.00%
2024/04/24	0	19.00	0	0.00	18.85	0	1,990	0.00%
2024/04/23	0	0.00	10.1	18.70	18.75	-10.1	2,006	-0.50%
2024/04/22	12.1	18.64	10	19.10	18.55	2.1	2,014	0.10%
2024/04/19	12	18.59	7.3	18.38	18.55	4.7	1,982	0.24%
2024/04/18	0	0.00	5	18.45	18.40	-5	1,890	-0.26%
2024/04/16	0	0.00	6	18.46	18.40	-6	1,925	-0.31%
2024/04/15	0	0.00	1	19.50	19.30	-1	1,958	-0.05%
2024/04/12	27	19.05	0	0.00	19.45	27	1,975	1.37%
2024/04/03	0	0.00	7	18.31	18.35	-7	2,287	-0.31%
2024/04/01	1	18.60	0	0.00	18.60	1	2,362	0.04%
2024/03/28	0	0.00	2	18.40	18.40	-2	2,567	-0.08%
2024/03/19	0	0.00	0.5	19.55	19.45	-0.5	3,173	-0.02%
2024/03/18	0	0.00	10	19.05	19.20	-10	3,222	-0.31%
2024/03/15	0.1	18.85	0	0.00	19.65	0.1	3,269	0.00%
2024/03/12	1	19.80	2	19.85	19.85	-1	3,653	-0.03%
2024/03/06	0	19.80	0	0.00	19.80	0	6,307	0.00%
2024/03/01	9	19.76	9	19.95	20.00	0	7,171	0.00%
2024/02/29	2	19.98	3	20.05	20.10	-1	7,190	-0.01%
2024/02/27	4	19.48	2	19.35	19.30	2	7,128	0.03%
2024/02/26	0	0.00	20	19.80	19.80	-20	7,127	-0.28%
2024/02/23	20	20.00	20	19.70	19.65	0	7,108	0.00%
2024/02/21	33.8	20.10	52	20.11	20.05	-18.2	7,042	-0.26%
2024/02/20	3	19.75	20	19.75	19.70	-17	6,968	-0.24%
2024/02/16	0	0.00	0.2	19.20	19.20	-0.2	6,943	0.00%
2024/02/15	10	18.70	0	0.00	19.05	10	6,941	0.14%
2024/01/29	5	19.70	0	0.00	19.65	5	6,912	0.07%
2024/01/25	10	19.50	0	0.00	19.40	10	6,925	0.14%
2024/01/24	0	0.00	1	19.85	19.70	-1	6,922	-0.01%
2024/01/23	30	19.68	0	0.00	19.60	30	6,912	0.43%
2024/01/18	1	19.10	0	0.00	19.35	1	6,893	0.01%
2024/01/17	1	19.05	0	0.00	19.10	1	6,882	0.01%
2024/01/12	2.3	20.05	0	0.00	20.00	2.3	6,861	0.03%
2024/01/11	0	0.00	1	19.90	19.90	-1	6,897	-0.01%
2024/01/10	2	20.00	2	19.85	19.80	0	6,925	0.00%
2024/01/09	4.1	20.46	0	0.00	20.30	4.1	6,893	0.06%
2024/01/04	8	21.59	8	21.58	21.55	0	6,685	0.00%
2024/01/03	1	20.90	0	0.00	20.95	1	6,539	0.02%
2024/01/02	2	21.13	0	0.00	20.75	2	6,532	0.03%
2023/12/29	3	20.65	0	0.00	20.55	3	6,453	0.05%
2023/12/28	3	20.58	1	20.60	20.55	2	6,461	0.03%
2023/12/27	1	21.05	0	0.00	20.90	1	6,449	0.02%
2023/12/25	2	21.18	0	0.00	20.40	2	6,355	0.03%
2023/12/22	4	22.00	1.1	21.90	21.90	2.9	6,274	0.05%
2023/12/21	11.1	21.96	12	21.95	22.10	-0.9	6,181	-0.01%
2023/12/20	0	0.00	0.2	21.50	21.45	-0.2	6,018	0.00%
2023/12/19	0	0.00	11	21.48	21.40	-11	5,989	-0.18%
2023/12/18	12	21.73	0	0.00	21.70	12	5,966	0.20%
2023/12/15	2	21.35	23	21.25	21.25	-21	5,984	-0.35%
2023/12/14	5	21.32	1	21.15	21.10	4	6,033	0.07%
2023/12/13	10	21.60	0	0.00	21.65	10	6,061	0.16%
2023/12/12	1	21.65	1	22.20	21.65	0	6,318	0.00%
2023/12/11	3.8	22.03	0	0.00	22.00	3.8	6,362	0.06%
2023/12/08	5	22.26	8	22.35	22.15	-3	6,290	-0.05%
2023/12/07	6	22.66	0	0.00	22.50	6	6,127	0.10%
2023/12/06	13	23.70	22.1	23.81	23.55	-9.1	5,917	-0.15%
2023/12/05	107.1	24.27	131	24.16	24.00	-23.9	5,593	-0.43%	大買/大賣/
2023/12/04	6	22.36	14	22.56	23.35	-8	4,171	-0.19%
2023/12/01	3	21.25	186	21.05	21.25	-183	3,637	-5.03%	大賣/鉅額交易
2023/11/30	24	20.32	2	20.10	19.95	22	3,249	0.68%
2023/11/29	16	19.64	13	19.80	19.80	3	3,115	0.10%
2023/11/28	1	19.55	27.1	20.18	20.20	-26.1	2,523	-1.04%
2023/11/27	2	18.85	4	18.55	18.40	-2	2,339	-0.09%
2023/11/24	2	18.15	0	0.00	18.05	2	2,319	0.09%
2023/11/22	1	17.90	0	0.00	17.85	1	2,358	0.04%
2023/11/17	1	18.00	0	0.00	18.00	1	2,569	0.04%
2023/11/14	1	17.55	0	0.00	17.45	1	3,318	0.03%
2023/11/13	0	0.00	2	17.45	17.30	-2	3,343	-0.06%
2023/11/10	20	17.60	0	0.00	17.60	20	3,337	0.60%
2023/11/08	0	0.00	0.7	17.90	17.85	-0.7	3,395	-0.02%
2023/11/07	1	18.00	0	0.00	17.90	1	3,521	0.03%
2023/11/06	1	18.10	0	0.00	18.20	1	3,529	0.03%
2023/11/02	2	18.05	0	0.00	18.10	2	3,540	0.06%
2023/10/31	1.1	17.82	0	0.00	17.70	1.1	3,556	0.03%
2023/10/27	1	18.25	0	0.00	18.10	1	3,587	0.03%
2023/10/26	0.1	18.15	0	0.00	18.05	0.1	3,629	0.00%
2023/10/25	1	18.30	0	0.00	18.25	1	3,725	0.03%
2023/10/23	15	18.31	7	18.25	18.25	8	3,799	0.21%
2023/10/20	1	18.60	5	18.24	18.60	-4	3,806	-0.11%
2023/10/19	3	19.20	4	18.85	18.80	-1	3,831	-0.03%
2023/10/18	1	18.65	0.3	18.65	18.55	0.7	3,807	0.02%
2023/10/17	23	18.58	0	0.00	18.55	23	3,792	0.61%
2023/10/16	0.1	18.80	3	18.60	18.70	-3	3,798	-0.08%
2023/10/13	0	0.00	2	19.05	18.95	-2	3,845	-0.05%
2023/10/11	1	19.15	0	0.00	19.10	1	3,896	0.03%
2023/10/06	0	0.00	20.1	19.60	19.60	-20.1	3,913	-0.51%
2023/10/05	1	19.30	0.1	19.30	19.20	0.9	3,906	0.02%
2023/10/04	7	19.10	0	0.00	19.15	7	3,898	0.18%
2023/10/02	1	19.50	0	0.00	19.15	1	3,882	0.03%
2023/09/28	1	19.80	0	0.00	19.70	1	3,856	0.03%
2023/09/27	1	19.80	1	19.90	19.65	0	3,860	0.00%
2023/09/26	0	0.00	1	19.70	19.55	-1	3,842	-0.03%
2023/09/22	1	19.80	0	0.00	19.90	1	3,917	0.03%
2023/09/20	32	20.76	43	20.54	20.45	-11	3,869	-0.28%
2023/09/19	21	20.80	6	20.70	20.65	15	3,679	0.41%
2023/09/18	2.3	20.40	24	20.70	20.55	-21.7	3,597	-0.60%
2023/09/15	32.7	20.55	35	21.02	20.55	-2.3	3,512	-0.07%
2023/09/14	30	19.67	11	19.81	19.75	19	3,182	0.60%
2023/09/13	3	18.80	0	0.00	18.95	3	3,091	0.10%
2023/09/12	0.3	18.95	0	0.00	18.90	0.3	3,116	0.01%
2023/09/08	3	19.22	1	19.05	19.05	2	3,176	0.06%
2023/09/07	20	19.00	0	0.00	18.90	20	3,159	0.63%
2023/09/04	5	19.24	11	19.49	19.35	-6	3,185	-0.19%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/30	4	19.39	1	19.25	19.25	3	3,199	0.09%
2023/08/28	0	0.00	3	19.40	19.15	-3	3,217	-0.09%
2023/08/25	2	19.65	0	0.00	19.65	2	3,188	0.06%
2023/08/24	1	19.70	2	19.75	19.70	-1	3,164	-0.03%
2023/08/23	9	20.42	1	20.10	20.25	8	3,126	0.26%
2023/08/22	8	19.83	5	19.75	20.45	3	3,054	0.10%
2023/08/21	50.3	21.04	21	20.80	20.10	29.3	2,924	1.00%
2023/08/18	0	0.00	8.7	20.40	20.40	-8.7	2,443	-0.36%
2023/08/17	3	18.45	2	18.43	18.55	1	2,310	0.04%
2023/08/16	0	0.00	0.9	18.20	18.00	-0.9	2,295	-0.04%
2023/08/15	10	18.10	1.1	18.21	18.15	8.9	2,295	0.39%
2023/08/14	2	17.53	0	0.00	17.55	2	2,277	0.09%
2023/08/11	1.5	17.97	1	18.15	18.10	0.5	2,244	0.02%
2023/08/09	1	19.15	0	0.00	18.85	1	2,121	0.05%
2023/08/08	10	19.10	0	0.00	19.00	10	2,113	0.47%
2023/08/07	46	19.55	0	0.00	19.25	46	2,122	2.17%
2023/08/04	0	0.00	2	19.45	19.55	-2	2,153	-0.09%
2023/08/02	1	19.50	0	0.00	19.40	1	2,161	0.05%
2023/08/01	2	19.75	0	0.00	19.75	2	2,201	0.09%
2023/07/28	20	20.05	0	0.00	20.00	20	2,149	0.93%
2023/07/27	2	19.70	0.1	19.70	19.70	1.9	2,062	0.09%
2023/07/26	10.7	19.16	1	19.20	19.10	9.7	2,021	0.48%
2023/07/24	10	19.42	20	19.05	19.00	-10	2,014	-0.50%
2023/07/21	1	19.85	5	19.85	19.80	-4	1,997	-0.20%
2023/07/20	2	20.08	3	20.10	20.15	-1	1,999	-0.05%
2023/07/19	11	20.22	0	0.00	20.10	11	1,989	0.55%
2023/07/18	22	20.45	0.2	20.65	20.40	21.8	2,023	1.08%
2023/07/17	13.2	22.63	0	0.00	22.45	13.2	1,979	0.67%
2023/07/14	5	22.02	2	22.15	22.30	3	1,989	0.15%
2023/07/12	1	22.50	11	22.35	22.30	-10	2,005	-0.50%
2023/07/10	2	22.95	0	0.00	22.75	2	2,026	0.10%
2023/07/07	0	0.00	2	23.05	23.10	-2	2,052	-0.10%
2023/07/06	2	23.35	0	0.00	23.30	2	2,072	0.10%
2023/07/04	1	23.55	2	23.88	23.55	-1	2,185	-0.05%
2023/07/03	3	23.50	3	23.78	23.50	0	2,209	0.00%
2023/06/29	1	22.60	0	0.00	22.55	1	2,179	0.05%
2023/06/28	1	22.60	0	0.00	22.60	1	2,201	0.05%
2023/06/26	7	23.11	0	0.00	23.10	7	2,323	0.30%
2023/06/21	9	23.14	13	23.10	23.10	-4	2,359	-0.17%
2023/06/19	10	23.35	0	0.00	23.35	10	2,520	0.40%
2023/06/15	0	0.00	5	23.60	23.65	-5	2,577	-0.19%
2023/06/14	1	23.70	33	23.69	23.65	-32	2,633	-1.22%
2023/06/12	11	23.10	15	23.15	23.15	-4	3,031	-0.13%
2023/06/08	8	23.64	7	23.66	23.55	1	3,264	0.03%
2023/06/07	2	23.15	0	0.00	23.20	2	3,577	0.06%
2023/06/06	6	23.16	0	0.00	23.15	6	3,690	0.16%
2023/06/05	0	0.00	4	23.00	23.00	-4	3,938	-0.10%
2023/06/02	0	0.00	2	22.90	22.85	-2	4,096	-0.05%
2023/06/01	3	22.50	0	0.00	22.50	3	4,484	0.07%
2023/05/30	4	23.10	0	0.00	22.90	4	5,964	0.07%
2023/05/26	2	23.00	0	0.00	23.00	2	8,096	0.02%
2023/05/25	1	23.60	3	23.55	23.50	-2	8,546	-0.02%
2023/05/23	2	24.05	0	0.00	23.85	2	8,694	0.02%
2023/05/22	1	23.90	0	0.00	23.95	1	8,707	0.01%
2023/05/19	0.3	23.60	5	23.50	23.50	-4.8	8,705	-0.05%
2023/05/18	5	23.65	0	0.00	23.65	5	8,712	0.06%
2023/05/17	10	23.90	0	0.00	23.75	10	8,721	0.11%
2023/05/16	0	0.00	1	23.80	23.75	-1	8,744	-0.01%
2023/05/12	5	23.50	5	23.45	23.75	0	8,843	0.00%
2023/05/08	29.1	23.56	0	0.00	23.40	29.1	8,844	0.33%
2023/05/03	2	24.28	0	0.00	24.30	2	9,031	0.02%
2023/04/26	1	24.20	1	24.15	24.40	0	9,140	0.00%
2023/04/25	5.1	25.24	0	0.00	24.55	5.1	9,128	0.06%
2023/04/21	2	25.50	0	0.00	25.50	2	9,128	0.02%
2023/04/20	0.1	26.35	0	0.00	26.30	0.1	9,116	0.00%
2023/04/19	1	26.55	5	26.37	26.35	-4	9,142	-0.04%
2023/04/18	2	26.93	0	0.00	26.75	2	9,138	0.02%
2023/04/14	1	27.05	0	0.00	27.10	1	9,195	0.01%
2023/04/13	4	27.00	3	26.95	26.85	1	9,191	0.01%
2023/04/11	0	0.00	1	27.20	27.05	-1	9,229	-0.01%
2023/04/10	2	27.10	0	0.00	27.10	2	9,280	0.02%
2023/04/07	0	0.00	4	27.20	27.25	-4	9,327	-0.04%
2023/04/06	3	26.75	1	26.65	26.60	2	9,454	0.02%
2023/03/31	0	0.00	7.4	26.34	26.30	-7.4	9,552	-0.08%
2023/03/30	0.5	26.40	1	26.35	26.30	-0.5	10,377	0.00%
2023/03/28	1.5	26.78	0	0.00	26.45	1.5	10,780	0.01%
2023/03/27	3	26.80	1	27.10	27.05	2	10,957	0.02%
2023/03/24	0.1	26.40	2	26.50	26.40	-1.9	11,421	-0.02%
2023/03/23	7.1	26.25	22	26.39	26.20	-14.9	11,589	-0.13%
2023/03/22	1	27.30	0	0.00	27.10	1	11,652	0.01%
2023/03/17	11.3	27.27	9	27.43	27.45	2.3	11,858	0.02%
2023/03/16	7	27.36	3	27.35	27.20	4	11,863	0.03%
2023/03/15	36	28.64	6	28.70	28.10	30	11,814	0.25%
2023/03/14	9	28.50	6	28.65	28.55	3	11,682	0.03%
2023/03/13	4	28.73	7	28.52	28.85	-3	11,698	-0.03%
2023/03/10	18	29.16	23	28.99	28.65	-5	11,695	-0.04%
2023/03/09	9	29.50	13	29.59	29.45	-4	11,772	-0.03%
2023/03/08	30	29.38	37	29.24	29.20	-7	11,774	-0.06%
2023/03/07	2	30.27	1.3	30.28	30.15	0.7	11,672	0.01%
2023/03/06	23	30.40	27	30.38	30.50	-4	11,831	-0.03%
2023/03/03	35	29.97	47.2	30.20	30.80	-12.2	11,762	-0.10%
2023/03/02	28.1	29.74	43	29.75	29.70	-14.9	11,512	-0.13%
2023/03/01	44.5	28.60	22.1	28.48	28.40	22.4	10,692	0.21%
2023/02/24	103.1	27.57	137	27.72	28.60	-33.9	9,782	-0.35%	大買/大賣/
2023/02/23	42	25.87	122	26.18	26.10	-80	8,677	-0.92%	大賣/
2023/02/22	39	24.72	9	24.53	24.60	30	8,298	0.36%
2023/02/21	1	24.00	0	0.00	24.35	1	8,256	0.01%
2023/02/20	4	23.93	2	23.90	23.95	2	8,417	0.02%
2023/02/16	3	23.80	0	0.00	23.80	3	9,135	0.03%
2023/02/14	2	23.65	0	0.00	23.55	2	9,274	0.02%
2023/02/13	0	0.00	2	23.42	23.35	-2	9,331	-0.02%
2023/02/10	1	24.00	45	24.09	24.05	-44	9,472	-0.46%
2023/02/09	0	0.00	1	24.60	24.50	-1	9,676	-0.01%
2023/02/08	2	24.70	0	0.00	24.65	2	9,803	0.02%
2023/02/07	1	24.75	1	24.75	24.70	0	9,825	0.00%
2023/02/06	17	24.84	0.2	24.90	24.85	16.8	9,893	0.17%
2023/02/03	2	25.40	2	25.45	25.25	0	9,994	0.00%
2023/02/02	5	25.15	0	0.00	25.20	5	9,867	0.05%
2023/02/01	2	25.15	3	25.15	25.05	-1	9,828	-0.01%
2023/01/31	6	24.95	5	24.90	24.95	1	9,801	0.01%
2023/01/17	11.2	24.65	0	0.00	24.65	11.2	9,777	0.11%
2023/01/12	0	0.00	1.1	24.30	24.05	-1.1	9,746	-0.01%
2023/01/10	1	24.20	6	24.30	24.20	-5	9,755	-0.05%
2023/01/06	2	24.13	0	0.00	24.20	2	9,808	0.02%
2023/01/04	11	24.50	20	24.46	24.35	-9	9,848	-0.09%
2023/01/03	10	24.99	3	25.05	25.00	7	9,807	0.07%
2022/12/30	1	25.30	0	0.00	25.10	1	9,835	0.01%
2022/12/29	0	0.00	12	24.82	25.05	-12	9,871	-0.12%
2022/12/28	1	25.05	7	25.34	25.05	-6	9,954	-0.06%
2022/12/27	1	25.50	1	25.35	25.45	0	9,993	0.00%
2022/12/26	49.2	25.53	0	0.00	25.60	49.2	9,946	0.49%
2022/12/23	15	26.49	40	26.35	26.45	-25	9,782	-0.26%
2022/12/22	34	27.31	33	27.56	26.65	1	9,662	0.01%
2022/12/21	3	26.30	4	26.15	26.25	-1	8,896	-0.01%
2022/12/20	2	25.53	4	26.09	25.45	-2	8,722	-0.02%
2022/12/19	37	25.35	7	26.45	25.35	30	8,595	0.35%
2022/12/16	13	26.61	28.2	26.17	26.25	-15.2	8,458	-0.18%
2022/12/15	5	25.80	61	25.35	25.65	-56	8,039	-0.70%
2022/12/14	97.1	24.49	11	24.74	24.70	86.1	8,006	1.08%
2022/12/13	0	0.00	2	25.75	25.60	-2	7,850	-0.03%
2022/12/12	2	25.70	7	25.69	25.45	-5	7,823	-0.06%
2022/12/09	4	25.70	21	25.74	26.00	-17	7,872	-0.22%
2022/12/08	4	24.84	1	24.90	25.05	3	7,941	0.04%
2022/12/07	34	25.25	1	25.40	25.10	33	7,959	0.41%
2022/12/06	14	25.27	22	25.32	25.15	-8	7,863	-0.10%
2022/12/05	17	25.61	0	0.00	25.60	17	7,800	0.22%
2022/12/02	15	25.89	0	0.00	25.80	15	7,704	0.19%
2022/12/01	34	26.39	35	25.85	26.15	-1	7,618	-0.01%
2022/11/30	32	25.11	0	0.00	25.10	32	7,320	0.44%
2022/11/29	1.1	25.21	3.2	25.01	25.25	-2.1	7,262	-0.03%
2022/11/28	2.1	24.70	1	24.55	24.80	1.1	7,178	0.02%
2022/11/25	0	0.00	8.1	25.02	24.80	-8.1	6,882	-0.12%
2022/11/24	13	24.04	5	23.90	23.95	8	6,605	0.12%
2022/11/23	12	23.70	7	23.74	23.65	5	6,241	0.08%
2022/11/22	10	23.68	5	23.35	23.15	5	6,260	0.08%
2022/11/21	1	23.55	13	23.92	23.55	-12	6,216	-0.19%
2022/11/18	2	24.70	0.1	24.85	24.20	1.9	6,163	0.03%
2022/11/17	1.1	25.20	13	25.15	25.00	-11.9	6,069	-0.20%
2022/11/16	16	25.05	5.1	25.02	24.95	10.9	6,012	0.18%
2022/11/15	12	24.87	1	25.30	24.95	11	5,867	0.19%
2022/11/14	6	23.67	9	24.09	24.50	-3	5,499	-0.05%
2022/11/11	0.1	23.35	0	0.00	22.90	0.1	5,274	0.00%
2022/11/10	0	0.00	0.1	23.35	23.00	-0.1	5,219	0.00%
2022/11/09	0.1	23.40	0	23.20	23.35	0.1	5,225	0.00%
2022/11/08	7	23.58	2	24.00	23.20	5	5,211	0.10%
2022/11/07	6	22.72	6	22.83	23.50	0	5,072	0.00%
2022/11/03	1	21.55	3	21.65	21.60	-2	4,732	-0.04%
2022/11/01	6	22.36	2	22.10	22.00	4	4,681	0.09%
2022/10/31	1	23.00	0	0.00	22.95	1	4,593	0.02%
2022/10/28	1	23.70	0	0.00	23.45	1	4,610	0.02%
2022/10/27	1	24.00	1	24.00	24.25	0	4,627	0.00%
2022/10/26	2	24.00	0	0.00	23.90	2	4,657	0.04%
2022/10/20	0.1	24.20	0	0.00	24.40	0.1	4,703	0.00%
2022/10/19	2	25.00	12	25.06	24.85	-10	4,701	-0.21%
2022/10/17	8	23.93	1	23.80	24.65	7	4,804	0.15%
2022/10/14	3	24.87	0	0.00	25.30	3	4,938	0.06%
2022/10/13	6	25.39	2	24.65	24.10	4	4,966	0.08%
2022/10/12	2	26.30	0	0.00	26.10	2	5,050	0.04%
2022/10/07	0	0.00	1	28.00	28.20	-1	5,016	-0.02%
2022/10/06	0	0.00	1.1	27.49	28.20	-1.1	5,012	-0.02%
2022/10/05	0.1	27.70	4	27.69	27.80	-3.9	4,976	-0.08%
2022/10/04	0	0.00	33	26.69	27.05	-33	4,909	-0.67%
2022/09/30	0	0.00	1	24.40	24.45	-1	4,871	-0.02%
2022/09/28	29	24.81	16	24.41	24.10	13	4,936	0.26%
2022/09/27	10	26.65	0	0.00	26.55	10	4,900	0.20%
2022/09/26	4	27.33	2	27.10	26.60	2	4,929	0.04%
2022/09/23	5	28.85	9.2	28.77	28.65	-4.2	4,933	-0.09%
2022/09/22	0.2	28.70	0	0.00	28.15	0.2	4,893	0.00%
2022/09/21	3	28.37	7	28.51	28.30	-4	4,823	-0.08%
2022/09/20	1	27.40	0	0.00	27.40	1	4,735	0.02%
2022/09/19	3	27.77	5	27.90	27.40	-2	4,889	-0.04%
2022/09/16	0	0.00	4	28.83	29.00	-4	4,918	-0.08%
2022/09/15	8	28.12	3	28.28	28.40	5	4,890	0.10%
2022/09/14	4	27.25	19	27.08	27.15	-15	4,792	-0.31%
2022/09/13	5	26.80	0	0.00	26.70	5	4,781	0.10%
2022/09/12	1	27.45	4	26.91	27.05	-3	4,898	-0.06%
2022/09/08	2	26.45	1	27.10	26.45	1	4,919	0.02%
2022/09/07	16.1	26.55	0	0.00	26.90	16.1	4,965	0.32%
2022/09/06	0	0.00	7	26.89	27.15	-7	4,974	-0.14%
2022/09/05	2	26.58	0	0.00	26.10	2	4,966	0.04%
2022/09/02	2.1	26.82	1	27.10	26.20	1.1	5,028	0.02%
2022/09/01	3.1	27.71	25	27.70	27.35	-21.9	5,040	-0.44%
2022/08/31	3	28.20	5	28.37	28.25	-2	5,093	-0.04%
2022/08/30	2	28.53	1	28.45	28.40	1	5,074	0.02%
2022/08/29	8.2	28.53	7	28.64	28.30	1.2	5,086	0.02%
2022/08/25	6	30.35	0	0.00	30.45	6	5,122	0.12%
2022/08/24	0	0.00	5	30.60	30.25	-5	5,203	-0.10%
2022/08/23	1	30.50	3	30.50	30.50	-2	5,313	-0.04%
2022/08/22	5	30.75	16	30.55	30.70	-11	5,367	-0.20%
2022/08/19	0	0.00	2	31.85	31.85	-2	5,425	-0.04%
2022/08/18	1	32.35	9	32.44	32.35	-8	5,535	-0.14%
2022/08/17	1	31.95	1	32.00	31.90	0	5,699	0.00%
2022/08/16	5	31.33	5	31.74	31.15	0	5,937	0.00%
2022/08/15	5	32.10	6	31.45	32.10	-1	6,298	-0.02%
2022/08/12	0	0.00	1	32.10	32.15	-1	6,355	-0.02%
2022/08/11	2	31.40	1	31.55	31.30	1	6,388	0.02%
2022/08/10	10.1	31.33	0	0.00	31.25	10.1	6,427	0.16%
2022/08/09	7	30.73	2	30.95	31.05	5	6,501	0.08%
2022/08/05	0	0.00	0	30.30	30.50	0	6,694	0.00%
2022/08/04	2.1	29.68	0	30.10	29.85	2	6,843	0.03%
2022/08/03	4	30.08	0	0.00	30.05	4	6,942	0.06%
2022/08/02	0	0.00	5	30.60	30.70	-5	7,204	-0.07%
2022/08/01	1	31.85	0	0.00	31.90	1	7,446	0.01%
2022/07/28	4	31.63	5	31.67	31.40	-1	7,832	-0.01%
2022/07/27	0	0.00	8	31.55	31.75	-8	8,157	-0.10%
2022/07/25	23	31.85	20	31.70	31.70	3	8,565	0.04%
2022/07/22	11	32.35	4	32.44	32.40	7	8,659	0.08%
2022/07/21	0	0.00	3.1	32.06	32.25	-3.1	8,824	-0.04%
2022/07/20	6	32.00	14	31.50	31.05	-8	8,884	-0.09%
2022/07/19	12	33.40	15	33.30	33.30	-3	9,059	-0.03%
2022/07/18	3	31.90	1	31.90	31.95	2	9,250	0.02%
2022/07/15	26	31.40	0	0.00	31.40	26	10,030	0.26%
2022/07/14	15	31.25	16	31.79	32.15	-1	11,848	-0.01%
2022/07/13	0	0.00	9	31.63	31.65	-9	12,520	-0.07%
2022/07/12	18.1	30.45	5	30.45	30.40	13.1	12,663	0.10%
2022/07/11	20	32.45	2	32.30	32.45	18	13,093	0.14%
2022/07/08	2	32.70	1	33.15	32.75	1	13,146	0.01%
2022/07/07	1	30.70	7	31.57	31.60	-6	13,115	-0.05%
2022/07/06	5	31.75	0	0.00	31.10	5	13,094	0.04%
2022/07/05	11	31.15	12	31.57	31.55	-1	13,081	-0.01%
2022/07/04	2	30.35	2	29.83	30.20	0	13,091	0.00%
2022/07/01	21.1	31.12	27	30.21	29.30	-6	13,082	-0.05%
2022/06/30	4.1	31.59	3	31.57	31.45	1.1	13,010	0.01%
2022/06/29	35	33.31	31	32.78	32.75	4	12,971	0.03%
2022/06/28	5	33.50	5	33.35	33.80	0	12,960	0.00%
2022/06/27	10	34.56	3	34.20	34.65	7	12,946	0.05%
2022/06/24	27	32.48	0	0.00	32.30	27	12,844	0.21%
2022/06/23	23	32.68	12	31.99	31.90	11	12,823	0.09%
2022/06/22	10	34.08	5	34.15	33.00	5	12,847	0.04%
2022/06/21	13	34.51	3	34.75	34.80	10	12,780	0.08%
2022/06/20	18.1	35.19	21	34.83	34.00	-3	12,761	-0.02%
2022/06/17	3	37.15	1	36.95	37.65	2	12,687	0.02%
2022/06/16	9.1	38.90	15	37.84	37.50	-6	12,707	-0.05%
2022/06/15	2	39.35	3	39.73	39.50	-1	12,767	-0.01%
2022/06/14	4	39.60	0	0.00	39.60	4	12,968	0.03%
2022/06/13	15.1	40.63	12	40.22	40.05	3.1	13,235	0.02%
2022/06/10	2.1	42.16	0	0.00	42.30	2.1	13,667	0.01%
2022/06/09	11	43.20	6	43.08	43.10	5	14,312	0.03%
2022/06/08	4	44.80	1	44.60	44.35	3	15,286	0.02%
2022/06/07	0	0.00	10	44.60	44.60	-10	16,911	-0.06%
2022/06/06	5	45.40	0	0.00	44.50	5	17,329	0.03%
2022/06/02	20	44.95	4	44.90	44.95	16	17,409	0.09%
2022/05/31	26	44.69	26	44.55	44.55	0	17,930	0.00%
2022/05/30	2	45.13	0	0.00	44.85	2	18,006	0.01%
2022/05/27	36	45.12	20	45.10	45.10	16	18,173	0.09%
2022/05/26	3	45.67	3	44.97	45.15	0	18,374	0.00%
2022/05/25	6	45.12	3	45.43	45.00	3	19,013	0.02%
2022/05/24	22	45.58	19	45.30	45.10	3	19,477	0.02%
2022/05/23	16	45.05	30	44.79	44.75	-14	19,728	-0.07%
2022/05/20	2	43.58	25	43.56	43.00	-23	19,665	-0.12%
2022/05/19	2.1	42.45	5	42.50	43.00	-3	20,738	-0.01%
2022/05/18	0	0.00	3	43.40	43.35	-3	21,265	-0.01%
2022/05/16	2	43.18	5	42.68	43.65	-3	21,284	-0.01%
2022/05/13	4	43.48	3	43.50	43.35	1	21,195	0.00%
2022/05/12	25.1	43.27	66	43.22	42.75	-40.9	21,177	-0.19%
2022/05/11	3.1	44.45	5	44.50	44.80	-2	21,046	-0.01%
2022/05/10	6	45.75	8	45.56	45.20	-2	21,060	-0.01%
2022/05/09	24.1	45.69	4	46.51	44.40	20.1	20,835	0.10%
2022/05/06	52	46.33	3	46.27	46.25	49	20,764	0.24%
2022/05/05	1	46.35	4	46.33	46.25	-3	20,663	-0.01%
2022/05/04	39	45.95	29	45.50	45.30	10	20,480	0.05%
2022/05/03	2	43.63	1	44.05	44.05	1	20,208	0.00%
2022/04/29	8	44.83	13	44.80	44.50	-5	20,137	-0.02%
2022/04/28	2	42.93	3	42.70	42.45	-1	19,944	-0.01%
2022/04/27	23	43.33	17	42.30	43.15	6	19,857	0.03%
2022/04/26	23	44.72	29	43.60	43.40	-6	19,656	-0.03%
2022/04/25	8.3	45.54	3	45.08	45.25	5.3	19,467	0.03%
2022/04/22	9	49.29	158	49.43	48.70	-149	19,228	-0.77%	大賣/鉅額交易
2022/04/21	81	49.75	116	49.62	49.00	-35	18,969	-0.18%	大賣/
2022/04/20	189	50.84	104.7	50.04	48.25	84.3	18,197	0.46%	大買/大賣/
2022/04/19	111	48.64	66	48.59	47.25	45	16,420	0.27%	大買/
2022/04/18	2	46.55	17	46.11	45.40	-15	15,772	-0.10%
2022/04/15	10	46.53	17	46.08	45.60	-7	15,688	-0.04%
2022/04/14	0	44.10	5	44.08	44.10	-5	15,270	-0.03%
2022/04/13	11	43.74	0	0.00	43.55	11	15,274	0.07%
2022/04/12	1	43.00	1	42.20	42.95	0	15,396	0.00%
2022/04/11	0	0.00	5	43.10	42.65	-5	15,414	-0.03%
2022/04/08	0	0.00	8	42.69	42.90	-8	15,461	-0.05%
2022/04/07	8.2	41.34	1	41.00	41.00	7.2	15,455	0.05%
2022/04/06	0.1	43.00	0	0.00	42.80	0.1	15,481	0.00%
2022/03/31	2.1	43.45	0	0.00	43.45	2.1	15,620	0.01%
2022/03/30	3	44.02	2	44.10	44.00	1	15,630	0.01%
2022/03/29	4	44.05	0	0.00	44.10	4	15,639	0.03%
2022/03/28	2	43.70	2	44.05	44.05	0	15,700	0.00%
2022/03/25	3.1	43.29	6	43.33	43.10	-2.9	15,880	-0.02%
2022/03/24	0.1	44.55	1	45.20	44.45	-0.9	15,869	-0.01%
2022/03/23	1	44.95	1	45.50	44.90	0	16,004	0.00%
2022/03/22	0	0.00	1	45.25	44.90	-1	16,094	-0.01%
2022/03/21	0	0.00	15.8	45.08	45.40	-15.8	16,239	-0.10%
2022/03/18	17	44.89	10	44.93	45.00	7	16,282	0.04%
2022/03/17	8	45.49	7.1	45.62	45.80	0.9	16,302	0.01%
2022/03/16	37.1	45.15	12	45.44	44.45	25.1	16,384	0.15%
2022/03/15	36.1	46.52	22	45.92	45.20	14.1	16,604	0.08%
2022/03/14	11	48.31	13	48.68	47.80	-2	16,799	-0.01%
2022/03/11	39	47.60	45	47.98	48.15	-6	16,313	-0.04%
2022/03/10	63	47.40	66.1	47.63	47.10	-3.1	15,460	-0.02%
2022/03/09	6	43.73	13.3	44.31	45.10	-7.3	14,030	-0.05%
2022/03/08	9.1	41.55	17.1	41.09	41.00	-8.1	14,081	-0.06%
2022/03/07	10.1	44.10	3	44.17	43.05	7.1	13,978	0.05%
2022/03/04	63	45.63	30	45.57	45.25	33	13,893	0.24%
2022/03/03	6	45.03	16	45.03	44.95	-10	13,591	-0.07%
2022/03/02	16	45.06	13	44.53	44.50	3	13,513	0.02%
2022/03/01	13	44.98	9	44.75	44.80	4	13,411	0.03%
2022/02/25	35	45.88	37	45.65	44.50	-2	13,260	-0.02%
2022/02/24	22	43.96	29.1	44.35	43.95	-7.1	12,558	-0.06%
2022/02/23	9	44.18	11.1	44.40	44.10	-2.1	11,928	-0.02%
2022/02/22	13.5	42.58	10	42.05	41.95	3.5	11,487	0.03%
2022/02/21	22	45.80	38	46.02	43.80	-16	11,259	-0.14%
2022/02/18	10	41.78	17.2	43.52	44.30	-7.2	10,238	-0.07%
2022/02/17	16	40.87	16	40.36	40.30	0	9,889	0.00%
2022/02/16	2	41.00	0.2	40.17	41.00	1.9	9,903	0.02%
2022/02/15	0	0.00	3.3	40.07	39.70	-3.3	9,942	-0.03%
2022/02/14	4.6	39.95	7	39.36	38.95	-2.4	10,035	-0.02%
2022/02/11	0	0.00	6	40.40	39.90	-6	10,082	-0.06%
2022/02/10	21	39.83	18.3	40.10	40.45	2.7	10,322	0.03%
2022/02/09	1	38.80	0	0.00	39.20	1	10,424	0.01%
2022/02/08	23	39.18	5	39.07	38.95	18	10,534	0.17%
2022/02/07	12	38.30	5	38.10	39.05	7	10,725	0.07%
2022/01/26	15	35.63	0	0.00	35.60	15	11,122	0.13%
2022/01/25	1.1	35.56	0	0.00	35.30	1.1	11,231	0.01%
2022/01/24	2	36.20	3	36.08	37.05	-1	11,282	-0.01%
2022/01/21	6	37.57	15	37.40	36.70	-9	11,408	-0.08%
2022/01/20	7	38.33	3	38.20	38.50	4	11,467	0.03%
2022/01/19	4.7	38.96	0	0.00	38.45	4.7	11,563	0.04%
2022/01/18	2	40.00	0	0.00	39.65	2	11,669	0.02%
2022/01/17	2	39.55	3	39.70	39.50	-1	11,855	-0.01%
2022/01/14	25	40.15	20	39.84	40.00	5	12,072	0.04%
2022/01/13	2	41.43	1	41.50	40.50	1	12,124	0.01%
2022/01/12	0.1	40.35	0	0.00	41.20	0.1	12,267	0.00%
2022/01/11	2	40.98	1	41.70	40.95	1	12,517	0.01%
2022/01/10	28	41.13	12	40.88	40.90	16	12,993	0.12%
2022/01/07	27.1	42.22	20	41.85	41.90	7	13,083	0.05%
2022/01/06	7.1	43.79	1	43.50	43.00	6.1	13,411	0.05%
2022/01/05	19.1	44.35	19.4	43.89	43.70	-0.4	13,643	0.00%
2022/01/04	10	44.00	11	44.36	44.65	-1	13,686	-0.01%
2022/01/03	7.1	44.07	0	0.00	44.20	7.1	14,030	0.05%
2021/12/30	2.1	45.03	0	0.00	45.20	2.1	14,555	0.01%
2021/12/29	3	45.33	0	0.00	45.40	3	14,770	0.02%
2021/12/28	2	46.38	1.1	46.93	45.90	0.9	15,060	0.01%
2021/12/27	3	46.47	0	0.00	46.10	3	15,409	0.02%
2021/12/24	0	0.00	1.5	46.66	46.60	-1.5	15,659	-0.01%
2021/12/23	22.1	47.79	12	47.06	46.85	10.1	16,080	0.06%
2021/12/22	2	48.00	0	0.00	47.60	2	16,309	0.01%
2021/12/21	4	47.00	5	47.99	48.30	-1	16,421	-0.01%
2021/12/20	7.1	46.92	7	47.10	46.70	0.1	16,321	0.00%
2021/12/17	7	47.28	8	47.14	46.45	-1	16,507	-0.01%
2021/12/16	4	46.98	2	46.55	46.40	2	16,710	0.01%
2021/12/15	24	45.25	30	46.96	46.75	-6	16,713	-0.04%
2021/12/14	9.1	45.31	1	46.35	44.70	8.1	16,837	0.05%
2021/12/13	15.1	48.01	0	0.00	47.00	15.1	17,025	0.09%
2021/12/10	10.3	48.59	15	48.57	48.15	-4.7	17,372	-0.03%
2021/12/09	17	51.57	25	51.00	51.00	-8	17,736	-0.05%
2021/12/08	8	49.76	18.3	50.02	50.20	-10.3	17,981	-0.06%
2021/12/07	4	44.84	7	44.63	45.80	-3	17,768	-0.02%
2021/12/06	10	44.03	10	44.10	43.80	0	18,102	0.00%
2021/12/03	9	43.94	6	43.94	43.25	3	18,761	0.02%
2021/12/02	8	43.82	26	44.44	44.05	-18	19,708	-0.09%
2021/12/01	1	42.10	0	0.00	42.45	1	19,899	0.01%
2021/11/30	2	42.58	3	42.82	42.70	-1	20,658	0.00%
2021/11/29	4	41.18	2	41.35	40.75	2	21,644	0.01%
2021/11/26	6	41.71	15	41.50	41.20	-9	22,686	-0.04%
2021/11/25	7	43.21	4.1	43.43	42.85	2.9	23,768	0.01%
2021/11/24	3	43.35	15	43.48	43.60	-12	25,368	-0.05%
2021/11/23	1	42.50	1	43.55	42.50	0	25,959	0.00%
2021/11/22	4	43.05	8	43.01	43.15	-4	27,384	-0.01%
2021/11/19	5	42.48	0	0.00	42.40	5	28,767	0.02%
2021/11/18	6	43.26	1	43.25	43.00	5	30,998	0.02%
2021/11/17	4	43.14	1	43.10	43.05	3	31,371	0.01%
2021/11/16	3	44.27	5	44.10	44.20	-2	32,589	-0.01%
2021/11/15	2	42.45	6	42.37	42.70	-4	34,574	-0.01%
2021/11/12	3	42.85	3	42.50	42.55	0	35,327	0.00%
2021/11/11	11	42.72	3	42.35	41.50	8	35,478	0.02%
2021/11/10	1	43.85	2	43.95	43.35	-1	35,594	0.00%
2021/11/09	2	44.50	1	44.35	43.90	1	35,942	0.00%
2021/11/08	9.2	44.27	3	44.20	44.30	6.2	35,955	0.02%
2021/11/05	0	0.00	1	42.75	43.30	-1	36,121	0.00%
2021/11/04	7	44.18	7	44.16	42.90	0	36,514	0.00%
2021/11/03	21	44.02	20	43.66	43.45	1	37,824	0.00%
2021/11/02	8	41.57	0	0.00	41.10	8	38,083	0.02%
2021/11/01	4	41.18	12	41.40	41.10	-8	38,111	-0.02%
2021/10/29	12	40.51	15	41.01	40.80	-3	38,187	-0.01%
2021/10/28	11	40.57	10	40.75	40.20	1	38,417	0.00%
2021/10/27	11	40.80	3	40.55	40.65	8	38,808	0.02%
2021/10/26	2	41.23	4	41.85	42.00	-2	39,488	-0.01%
2021/10/25	2	42.23	0	0.00	42.00	2	40,330	0.00%
2021/10/22	10	41.72	15	41.35	41.10	-5	40,941	-0.01%
2021/10/21	4	43.41	2	43.78	43.30	2	41,212	0.00%
2021/10/20	9	43.67	5	44.29	43.20	4	41,449	0.01%
2021/10/19	14	44.53	8	44.56	44.10	6	41,844	0.01%
2021/10/18	6	43.76	27	44.48	45.65	-21	42,166	-0.05%
2021/10/15	12	44.24	2	44.40	44.30	10	42,403	0.02%
2021/10/14	3	44.58	5	44.67	44.20	-2	42,793	0.00%
2021/10/13	25	45.16	34	45.06	43.50	-9	42,883	-0.02%
2021/10/12	10	45.90	1	45.60	45.90	9	44,043	0.02%
2021/10/08	4	48.63	7	48.79	48.70	-3	44,735	-0.01%
2021/10/07	13	48.42	7	48.41	48.50	6	45,111	0.01%
2021/10/06	5	46.55	5	46.53	45.00	0	45,156	0.00%
2021/10/05	3	47.68	11	47.35	47.85	-8	45,594	-0.02%
2021/10/04	10.1	50.71	12.1	50.92	47.00	-2	46,100	0.00%
2021/10/01	11	54.87	8	53.25	53.00	3	47,629	0.01%
2021/09/30	6	57.67	8	56.74	58.40	-2	49,158	0.00%
2021/09/29	8	56.68	23.4	57.12	54.70	-15.4	48,845	-0.03%
2021/09/28	11.4	55.83	2	55.40	55.50	9.4	48,637	0.02%
2021/09/27	4	58.88	0	0.00	58.20	4	48,523	0.01%
2021/09/24	5	59.30	5	59.32	58.60	0	48,505	0.00%
2021/09/23	6	58.78	11	59.25	58.10	-5	48,309	-0.01%
2021/09/22	5	56.46	3	57.17	57.70	2	48,010	0.00%
2021/09/17	11	58.11	11	58.05	58.00	0	47,987	0.00%
2021/09/16	21	58.16	21	58.23	57.30	0	47,791	0.00%
2021/09/15	26	59.07	21	59.26	59.20	5	47,790	0.01%
2021/09/14	30	62.15	20	61.31	59.10	10	47,320	0.02%
2021/09/13	30	62.16	30	61.80	61.50	0	47,114	0.00%
2021/09/10	42	60.19	42	60.50	59.80	0	46,563	0.00%
2021/09/09	83	59.59	84	59.10	59.90	-1	46,502	0.00%
2021/09/08	29	58.15	25.1	57.99	60.30	3.9	48,879	0.01%
2021/09/07	31	58.85	33	58.28	57.60	-2	50,797	0.00%
2021/09/06	13.1	58.20	45	58.33	55.80	-31.9	52,497	-0.06%
2021/09/03	20	62.32	16	61.18	60.70	4	54,167	0.01%
2021/09/02	30	62.79	35	62.18	63.80	-5	54,218	-0.01%
2021/09/01	67	64.16	42.5	63.12	61.90	24.5	55,198	0.04%
2021/08/31	87.1	67.48	110.2	67.27	67.70	-23.1	54,516	-0.04%	大賣/
2021/08/30	86.1	68.49	50	68.11	67.00	36.1	53,818	0.07%
2021/08/27	17.2	65.83	19.3	65.12	64.30	-2.2	52,661	0.00%
2021/08/26	54	66.90	65	67.06	66.60	-11	52,777	-0.02%
2021/08/25	50.3	63.86	54	64.52	65.70	-3.8	52,918	-0.01%
2021/08/24	98.3	63.98	97.3	63.60	63.80	1	52,005	0.00%
2021/08/23	24	60.09	24.1	60.05	60.50	-0.1	50,543	0.00%
2021/08/20	37.3	54.32	32	54.45	55.00	5.3	51,324	0.01%
2021/08/19	87.1	54.40	90	54.51	51.70	-2.9	51,051	-0.01%
2021/08/18	9	49.55	22	51.12	52.40	-13	50,007	-0.03%
2021/08/17	3	48.72	1	47.85	47.70	2	50,557	0.00%
2021/08/16	1	48.55	2	48.80	48.50	-1	50,984	0.00%
2021/08/13	18	50.72	23	50.59	49.50	-5	51,529	-0.01%
2021/08/12	16	50.07	6	49.70	50.30	10	51,812	0.02%
2021/08/11	37	49.55	41	49.79	49.10	-4	52,430	-0.01%
2021/08/10	17	52.02	15	51.89	50.40	2	52,970	0.00%
2021/08/09	39	53.81	45	53.96	52.10	-6	52,740	-0.01%
2021/08/06	6	52.18	15	53.50	54.10	-9	51,535	-0.02%
2021/08/05	2	50.35	3	49.40	49.20	-1	51,190	0.00%
2021/08/04	2	51.10	2	50.90	50.90	0	51,652	0.00%
2021/08/03	20	51.70	26	52.12	51.20	-6	53,098	-0.01%
2021/08/02	12	49.85	12	49.90	51.00	0	53,338	0.00%
2021/07/30	26	54.54	77	53.81	50.00	-51	54,107	-0.09%
2021/07/29	97	51.93	34	51.95	54.40	63	53,367	0.12%
2021/07/28	42	48.71	37.1	47.35	49.50	4.9	52,449	0.01%
2021/07/27	9.1	49.28	23	47.82	46.50	-13.9	51,673	-0.03%
2021/07/26	22	51.17	6	50.62	49.30	16	51,299	0.03%
2021/07/23	13	50.98	13	51.38	53.50	0	50,976	0.00%
2021/07/22	17	50.65	16	50.44	49.85	1	50,458	0.00%
2021/07/21	15	56.60	25.5	54.26	51.70	-10.4	49,923	-0.02%
2021/07/20	18	54.49	19.6	54.97	56.40	-1.6	49,293	0.00%
2021/07/19	15	55.31	10	55.46	55.10	5	48,920	0.01%
2021/07/16	75.6	57.36	61	57.16	55.00	14.6	48,672	0.03%
2021/07/15	29	53.51	23	53.54	55.90	6	47,599	0.01%
2021/07/14	15	52.77	28	52.43	50.90	-13	47,513	-0.03%
2021/07/13	27	55.74	33.5	58.29	54.40	-6.5	46,883	-0.01%
2021/07/12	22	62.29	16	62.43	60.40	6	47,094	0.01%
2021/07/09	44.2	65.77	42	65.41	62.70	2.2	46,827	0.00%
2021/07/08	61	71.64	55.3	70.63	68.30	5.8	47,679	0.01%
2021/07/07	56.3	73.58	60	73.26	71.10	-3.8	46,134	-0.01%
2021/07/06	1	67.00	1	66.00	69.30	0	44,771	0.00%
2021/07/05	2	63.00	4.2	62.43	63.00	-2.2	45,005	0.00%
2021/07/02	4	68.63	1.1	66.63	67.50	2.9	45,037	0.01%
2021/07/01	0	0.00	5.8	68.35	69.00	-5.8	45,081	-0.01%
2021/06/30	0	0.00	13	62.69	63.90	-13	45,006	-0.03%
2021/06/29	10	59.36	1	60.40	59.00	9	44,970	0.02%
2021/06/28	15.1	62.76	5	60.20	62.20	10.1	44,934	0.02%
2021/06/24	7	62.10	20	57.23	60.90	-13	44,838	-0.03%
2021/06/23	0	0.00	6	62.10	62.10	-6	44,587	-0.01%
2021/06/22	27.2	69.19	12	69.08	68.90	15.2	44,606	0.03%
2021/06/21	45.2	63.08	8	63.69	63.80	37.2	44,233	0.08%
2021/06/18	14	55.46	23.6	56.15	58.00	-9.6	45,082	-0.02%
2021/06/17	390	51.08	386	50.99	52.80	4	45,290	0.01%	大買/大賣/
2021/06/16	202	47.15	218	46.81	48.05	-16	42,907	-0.04%	大買/大賣/
2021/06/15	144	41.95	136	42.64	43.70	8	40,585	0.02%	大買/大賣/
2021/06/11	33	38.40	83	39.01	39.75	-50	37,979	-0.13%
2021/06/10	16	36.18	15	35.67	36.15	1	36,106	0.00%
2021/06/09	68	37.65	55	38.01	36.60	13	35,605	0.04%
2021/06/08	13	34.87	27	36.73	36.90	-14	33,536	-0.04%
2021/06/07	37	34.07	43	33.77	33.55	-6	33,183	-0.02%
2021/06/04	47	37.75	80	37.61	35.45	-33	32,705	-0.10%
2021/06/03	57.4	38.86	54	38.73	38.30	3.4	32,180	0.01%
2021/06/02	81.3	38.41	73	38.68	37.70	8.3	31,370	0.03%
2021/06/01	46	36.16	64	36.36	36.60	-18	29,844	-0.06%
2021/05/31	51	36.55	45.5	36.55	35.20	5.5	29,322	0.02%
2021/05/28	113.5	36.72	96	36.86	36.25	17.5	28,468	0.06%	大買/
2021/05/27	98	36.14	72	36.03	35.55	26	27,260	0.10%
2021/05/26	60.9	34.96	66	34.95	34.70	-5.1	26,202	-0.02%
2021/05/25	73.1	33.29	66	33.16	33.00	7.1	25,070	0.03%
2021/05/24	23	31.67	30	32.84	33.25	-7	23,739	-0.03%
2021/05/21	53	29.05	48	29.61	30.25	5	23,232	0.02%
2021/05/20	19	29.30	12	28.23	27.50	7	22,566	0.03%
2021/05/19	99	27.74	102	28.42	27.90	-3	22,070	-0.01%	大賣/
2021/05/18	113	26.16	106	27.05	26.95	7	21,209	0.03%	大買/大賣/
2021/05/17	20	25.44	31	25.21	25.20	-11	20,287	-0.05%
2021/05/14	42	29.01	35	28.10	27.95	7	19,953	0.04%
2021/05/13	16	31.11	14	31.43	31.05	2	19,467	0.01%
2021/05/12	34	35.53	10	36.75	34.45	24	19,082	0.13%
2021/05/11	64	38.45	86	37.98	38.25	-22	18,559	-0.12%
2021/05/10	30	33.47	47	34.73	35.55	-17	16,953	-0.10%
2021/05/07	25	31.30	28	31.75	32.35	-3	16,299	-0.02%
2021/05/04	2	26.10	0	0.00	26.10	2	14,922	0.01%
2021/05/03	0	0.00	2	30.50	29.00	-2	14,944	-0.01%
2021/04/29	0	0.00	12	28.00	29.00	-12	14,880	-0.08%
2021/04/28	4	28.70	0	0.00	28.30	4	14,931	0.03%
2021/04/27	0	0.00	4	29.00	28.85	-4	14,965	-0.03%
2021/04/26	1	26.65	3	28.48	28.85	-2	14,986	-0.01%
2021/04/23	9	27.01	6.6	27.05	27.00	2.4	14,973	0.02%
2021/04/22	18	32.14	0	0.00	30.00	18	15,665	0.11%
2021/04/21	4	32.93	24.5	32.86	33.30	-20.5	15,530	-0.13%
2021/04/20	20.1	29.54	33.7	30.28	30.30	-13.6	15,294	-0.09%
2021/04/19	10	26.75	13	27.13	27.55	-3	14,488	-0.02%
2021/04/16	11	23.85	32.5	24.20	25.05	-21.5	14,367	-0.15%
2021/04/15	25	22.89	21	23.15	22.80	4	13,506	0.03%
2021/04/14	17.8	22.78	71	23.20	23.00	-53.3	13,125	-0.41%
2021/04/13	0.3	20.65	32	20.86	21.65	-31.7	11,426	-0.28%
2021/04/12	20	19.67	18	20.07	19.70	2	10,992	0.02%
2021/04/09	34	19.01	5	18.63	18.80	29	10,562	0.27%
2021/04/08	5	19.60	0	0.00	19.65	5	10,215	0.05%
2021/04/07	3.1	18.96	48	18.72	19.35	-44.9	10,214	-0.44%
2021/04/06	3	17.90	7	18.21	18.10	-4	10,228	-0.04%
2021/04/01	13	18.25	0	0.00	18.00	13	10,401	0.12%
2021/03/31	10	18.00	1	18.25	18.00	9	10,538	0.09%
2021/03/30	4	17.65	2	17.70	17.65	2	10,717	0.02%
2021/03/29	2	18.63	0	0.00	18.20	2	11,215	0.02%
2021/03/26	2	17.00	2	17.75	17.75	0	11,431	0.00%
2021/03/25	11	16.76	0	0.00	16.45	11	11,419	0.10%
2021/03/24	4	16.70	2	16.90	17.15	2	11,581	0.02%
2021/03/23	56	18.17	28	18.49	17.55	28	11,514	0.24%
2021/03/22	12	18.45	7.1	18.72	18.75	5	10,458	0.05%
2021/03/19	15	16.32	12.1	17.04	17.05	2.9	9,986	0.03%
2021/03/18	9	14.82	4.1	14.79	15.50	4.9	9,503	0.05%
2021/03/17	20.4	13.68	67	13.87	14.10	-46.6	9,043	-0.52%
2021/03/16	65	13.38	9.6	13.64	13.85	55.4	8,790	0.63%
2021/03/15	8.1	12.50	20	12.51	12.75	-11.9	8,337	-0.14%
2021/03/12	0.1	11.60	0	0.00	11.60	0.1	8,069	0.00%
2021/03/11	3.1	11.67	3	11.95	11.75	0.1	8,026	0.00%
2021/03/09	0	0.00	52	11.85	11.80	-52	7,881	-0.66%
2021/03/08	2	11.75	8	11.88	11.65	-6	7,835	-0.08%
2021/03/05	6	11.73	4	11.93	11.45	2	7,790	0.03%
2021/03/04	0	0.00	3	11.72	11.75	-3	7,710	-0.04%
2021/03/03	0	0.00	2	11.45	11.45	-2	7,697	-0.03%
2021/03/02	10	11.58	3	11.50	11.30	7	7,715	0.09%
2021/02/26	4	11.63	5	11.77	11.70	-1	7,669	-0.01%
2021/02/25	0	0.00	3	11.82	11.65	-3	7,613	-0.04%
2021/02/24	12	11.55	0	0.00	11.65	12	7,539	0.16%
2021/02/23	7	11.98	10.7	12.11	11.90	-3.7	7,470	-0.05%
2021/02/22	15	12.08	21	12.06	12.10	-6	7,259	-0.08%
2021/02/19	57	11.59	3	11.88	11.50	54	7,117	0.76%
2021/02/18	0	0.00	4	11.35	11.35	-4	6,852	-0.06%
2021/02/17	0	0.00	1	10.15	10.35	-1	6,787	-0.01%
2021/02/05	1	9.98	0	0.00	9.90	1	6,741	0.01%
2021/02/03	2	10.45	2	9.98	9.98	0	6,780	0.00%
2021/02/02	7	10.20	12	10.44	10.35	-5	7,029	-0.07%
2021/02/01	0	0.00	1	9.71	9.91	-1	6,936	-0.01%
2021/01/29	1	9.95	0	0.00	9.81	1	6,910	0.01%
2021/01/28	1	10.20	0	0.00	10.25	1	7,253	0.01%
2021/01/27	2	10.05	0	0.00	9.96	2	7,213	0.03%
2021/01/25	1	10.60	4	10.75	10.75	-3	7,238	-0.04%
2021/01/22	9	9.97	4	10.28	10.25	5	7,138	0.07%
2021/01/21	12	9.87	1	9.76	9.72	11	7,113	0.15%
2021/01/20	3	9.90	0	0.00	9.56	3	7,016	0.04%
2021/01/19	16.2	10.85	2	10.68	10.45	14.2	6,930	0.20%
2021/01/18	3	11.48	5	10.74	11.00	-2	6,890	-0.03%
2021/01/15	23	12.24	22	12.56	11.20	1	6,737	0.02%
2021/01/14	2	11.75	3	12.13	12.35	-1	5,819	-0.02%
2021/01/13	16	11.53	0	0.00	11.25	16	5,699	0.28%
2021/01/12	1	12.00	0	0.00	12.05	1	5,508	0.02%
2021/01/08	0	0.00	3	11.95	12.40	-3	5,448	-0.06%
2021/01/07	2	11.00	10	11.40	11.40	-8	5,419	-0.15%
2021/01/05	0	0.00	85	12.60	13.00	-85	5,299	-1.60%
2021/01/04	15	13.15	0	0.00	13.10	15	5,336	0.28%
2020/12/29	20	15.20	24	14.60	13.20	-4	5,090	-0.08%
2020/12/28	48	14.16	13	14.50	14.50	35	4,900	0.71%
2020/12/25	32	13.11	3	13.00	13.20	29	4,643	0.62%
2020/12/24	9	12.62	81	12.56	12.40	-72	4,435	-1.62%
2020/12/23	44	10.48	34	10.78	11.95	10	4,179	0.24%
2020/12/22	60	10.85	8	10.88	10.90	52	3,646	1.43%
2020/12/18	3	8.43	11	8.62	9.08	-8	3,239	-0.25%
2020/12/17	1	8.26	0	0.00	8.26	1	3,017	0.03%
2020/12/16	2	8.29	0	0.00	8.48	2	2,959	0.07%
2020/12/15	10.7	8.28	0	0.00	8.03	10.7	2,864	0.37%
2020/12/14	0	0.00	7	7.78	7.94	-7	2,668	-0.26%
2020/12/11	1	7.45	0	0.00	7.33	1	2,575	0.04%
2020/12/10	4	7.69	0	0.00	7.55	4	2,564	0.16%
2020/12/08	2	7.78	10	7.78	7.79	-8	2,572	-0.31%
2020/12/04	2	7.39	1	7.41	7.37	1	2,501	0.04%
2020/12/02	1	7.55	0	0.00	7.51	1	2,732	0.04%
2020/11/30	10	7.67	4	7.70	7.63	6	2,732	0.22%
2020/11/26	2	7.48	1	7.60	7.57	1	2,822	0.04%
2020/11/25	2	7.34	7	7.35	7.32	-5	2,833	-0.18%
2020/11/16	3	7.01	0	0.00	7.02	3	2,789	0.11%
2020/11/12	0	0.00	6	7.18	7.08	-6	2,794	-0.21%
2020/11/10	9	7.52	13	7.91	7.20	-4	2,747	-0.15%
2020/11/09	12	7.33	11	7.25	7.29	1	2,431	0.04%
2020/11/06	16	7.27	10	7.19	7.18	6	2,383	0.25%
2020/11/05	10	7.22	11	7.22	7.19	-1	2,383	-0.04%
2020/11/04	11	7.04	10	6.99	7.03	1	2,016	0.05%
2020/11/03	10	7.02	11	6.96	6.95	-1	2,005	-0.05%
2020/11/02	30	7.02	20	6.99	6.91	10	1,889	0.53%
2020/10/28	0	0.00	11	7.15	6.99	-11	1,802	-0.61%
2020/10/27	2	7.24	17	7.17	7.19	-15	1,782	-0.84%
2020/10/26	27	7.22	0	0.00	7.39	27	1,757	1.54%
2020/10/20	5	6.78	5	6.70	6.72	0	1,672	0.00%
2020/10/07	0	0.00	3.5	6.95	6.95	-3.5	1,587	-0.22%
2020/09/11	0	0.00	1	7.76	7.23	-1	1,823	-0.05%
2020/09/08	0	0.00	2	7.97	7.85	-2	1,773	-0.11%
2020/09/07	0	0.00	10	7.63	7.63	-10	1,641	-0.61%
2020/09/04	0	0.00	1	7.00	6.94	-1	1,562	-0.06%
2020/09/02	1	7.09	1	7.05	7.11	0	1,693	0.00%
2020/09/01	4	7.25	2	7.20	7.30	2	1,740	0.11%
2020/08/28	0	0.00	1	6.38	6.35	-1	1,565	-0.06%
2020/08/26	0	0.00	33	6.43	6.46	-33	1,574	-2.10%
2020/08/20	2	6.00	1	6.01	6.02	1	1,530	0.07%
2020/08/18	1	6.35	0	0.00	6.38	1	1,503	0.07%
2020/08/17	1	6.50	0	0.00	6.42	1	1,500	0.07%
2020/07/06	2	7.00	0	0.00	7.09	2	1,472	0.14%
2020/06/18	2	6.57	0	0.00	6.54	2	1,123	0.18%
2020/06/15	0	0.00	2	6.26	6.17	-2	1,052	-0.19%
2020/06/12	0	0.00	19	6.22	6.21	-19	1,048	-1.81%
2020/06/11	3	6.09	0	0.00	6.13	3	1,049	0.29%
2020/06/09	18	6.59	10	6.88	6.55	8	984	0.81%
2020/06/08	0	0.00	1	6.22	6.34	-1	853	-0.12%
2020/06/05	1	5.56	0	0.00	5.77	1	761	0.13%
2020/05/28	0	0.00	0.9	5.00	5.05	-0.9	682	-0.13%
2020/05/26	0	0.00	0.6	5.00	5.03	-0.6	669	-0.10%
2020/05/25	0	0.00	4	5.01	5.05	-4	661	-0.60%
2020/04/29	0	0.00	9	5.77	5.70	-9	541	-1.66%
2020/04/16	0	0.00	1	5.38	5.44	-1	456	-0.22%
2020/04/15	0.5	5.40	10	5.54	5.51	-9.5	452	-2.10%
2020/04/10	0.5	5.02	0	0.00	5.04	0.5	408	0.12%
2020/03/30	5	4.48	8	4.48	4.57	-3	382	-0.78%
2020/03/23	3	4.22	0	0.00	4.20	3	369	0.81%
2020/03/19	10	4.63	0	0.00	4.63	10	349	2.86%
2020/03/18	10	5.11	0	0.00	5.14	10	339	2.95%
2020/03/17	32	5.11	33	5.12	5.32	-1	329	-0.30%
2020/03/16	3	5.56	8	5.59	5.65	-5	301	-1.66%
2020/03/13	0	0.00	80	5.76	5.99	-80	292	-27.31%
2020/03/10	37	6.46	36	6.45	6.59	1	269	0.37%
2020/03/09	2	6.54	38	6.62	6.60	-36	261	-13.75%
2020/03/06	1	6.90	0	0.00	6.85	1	250	0.40%
2020/03/03	2	6.81	0	0.00	6.84	2	248	0.80%
2020/02/19	0	0.00	10	6.91	6.93	-10	233	-4.28%
2020/02/18	10	6.91	0	0.00	6.92	10	232	4.31%
2020/02/10	0	0.00	5	6.92	6.92	-5	232	-2.15%
2020/02/03	2	6.88	13	6.75	6.81	-11	218	-5.04%
2020/01/31	4	7.47	0	0.00	7.47	4	191	2.09%
2020/01/09	0	0.00	2.6	7.95	7.84	-2.6	183	-1.44%
2020/01/03	0	0.00	6	8.10	8.10	-6	176	-3.39%
2019/12/31	8	8.10	0	0.00	8.10	8	174	4.57%
2019/12/30	0	0.00	1	8.04	8.05	-1	176	-0.57%
2019/12/18	2	8.18	0	0.00	8.18	2	153	1.30%
2019/11/29	2	8.41	0	0.00	8.45	2	146	1.36%
2019/11/19	2	8.19	0	0.00	8.20	2	158	1.26%
2019/11/12	5	8.32	0	0.00	8.45	5	167	2.98%
2019/11/11	5	8.49	0	0.00	8.45	5	163	3.06%
2019/10/21	5	8.72	0	0.00	8.71	5	189	2.65%
2019/09/06	0	0.00	8.3	8.89	9.00	-8.3	283	-2.93%
2019/09/03	2	9.02	0	0.00	8.97	2	280	0.71%
2019/09/02	4	8.97	0	0.00	9.00	4	279	1.43%
2019/08/16	0	0.00	4	8.69	8.69	-4	295	-1.35%
2019/08/15	2	8.40	0	0.00	8.48	2	294	0.68%
2019/08/13	4	8.77	0	0.00	8.78	4	300	1.33%
2019/08/02	0	0.00	13	9.27	9.29	-13	331	-3.92%
2019/07/31	0	0.00	7	9.30	9.30	-7	327	-2.14%
2019/07/30	3	9.33	0	0.00	9.34	3	326	0.92%
2019/07/25	2	9.44	0	0.00	9.44	2	328	0.61%
2019/07/23	3	9.43	1.5	9.40	9.46	1.5	323	0.46%
2019/07/22	0	0.00	8	9.53	9.51	-8	316	-2.53%
2019/07/19	0	0.00	4	9.31	9.30	-4	301	-1.33%
2019/07/18	4	9.20	7	9.34	9.13	-3	291	-1.03%
2019/07/02	10	8.88	0	0.00	8.83	10	268	3.73%
2019/06/25	4	8.55	0	0.00	8.59	4	296	1.35%
2019/06/24	0	0.00	1.4	8.59	8.57	-1.4	297	-0.46%
2019/06/21	2	8.49	0	0.00	8.62	2	299	0.67%
2019/06/18	10	8.38	0	0.00	8.36	10	305	3.28%
2019/06/12	0	0.00	0.7	8.41	8.45	-0.7	321	-0.20%
2019/05/28	5	8.50	2	8.50	8.50	3	334	0.90%
2019/05/24	0	0.00	2	8.40	8.40	-2	349	-0.57%
2019/05/23	0	0.00	2	8.35	8.35	-2	356	-0.56%
2019/05/20	6	8.39	27.7	8.35	8.31	-21.7	375	-5.78%
2019/05/17	3	8.85	0	0.00	8.64	3	375	0.80%
2019/05/14	3	9.15	0	0.00	9.29	3	360	0.83%
2019/05/13	3	9.25	0	0.00	9.35	3	366	0.82%
2019/04/22	0	0.00	2.1	9.41	9.48	-2.1	403	-0.52%
2019/04/17	0	0.00	0.2	9.49	9.54	-0.2	408	-0.05%
2019/04/16	4	9.51	0	0.00	9.53	4	407	0.98%
2019/03/19	0	0.00	4.6	10.70	10.80	-4.6	481	-0.95%
2019/03/18	0	0.00	2	10.78	10.80	-2	492	-0.41%
2019/03/15	0	0.00	2	10.90	10.90	-2	497	-0.40%
2019/03/14	0	0.00	21	10.79	10.70	-21	500	-4.20%
2019/03/13	14.1	10.60	6	10.68	10.70	8.1	536	1.51%
2019/02/27	6	10.40	0	0.00	10.40	6	556	1.08%
2019/02/26	0.2	10.40	3	10.45	10.45	-2.8	554	-0.50%
2019/02/25	5	10.44	6	10.55	10.40	-1	566	-0.18%
2019/02/14	4	7.21	10	7.18	7.21	-6	556	-1.08%
2019/01/28	0	0.00	5	7.34	7.35	-5	532	-0.94%
2019/01/10	0	0.00	5	7.41	7.41	-5	706	-0.71%
2019/01/07	5	7.38	10	7.45	7.45	-5	781	-0.64%
2019/01/03	0	0.00	10	7.45	7.45	-10	799	-1.25%
2019/01/02	0	0.00	7	7.42	7.41	-7	799	-0.88%
2018/12/19	0	0.00	23	7.60	7.58	-23	761	-3.02%
2018/12/18	0	0.00	5	7.61	7.58	-5	725	-0.69%
2018/12/12	0	0.00	10	7.45	7.47	-10	697	-1.43%
2018/12/10	5	7.34	5	7.32	7.32	0	685	0.00%
2018/12/07	20	7.40	0	0.00	7.41	20	683	2.92%
2018/12/06	25	7.39	0	0.00	7.36	25	682	3.66%
2018/12/05	10	7.51	0	0.00	7.53	10	673	1.48%
2018/11/30	5	7.48	5	7.51	7.48	0	668	0.00%
2018/11/29	5	7.48	0	0.00	7.50	5	665	0.75%
2018/11/28	5	7.60	3	7.60	7.66	2	660	0.30%
2018/11/27	3	7.21	0	0.00	7.27	3	621	0.48%
2018/10/29	5	7.23	0	0.00	7.26	5	865	0.58%
2018/10/19	0	0.00	5	8.21	8.24	-5	814	-0.61%
2018/10/18	0	0.00	5	8.35	8.42	-5	760	-0.66%
2018/10/15	2	7.70	0	0.00	8.00	2	698	0.29%
2018/09/25	10	7.94	0	0.00	7.92	10	675	1.48%
2018/09/21	0	0.00	1	7.94	7.91	-1	678	-0.15%
2018/09/19	0.8	7.90	0	0.00	7.91	0.8	681	0.11%
2018/09/04	0	0.00	2	8.14	8.14	-2	865	-0.23%
2018/08/28	0	0.00	15	8.05	8.05	-15	899	-1.67%
2018/08/22	0	0.00	1	8.04	8.06	-1	885	-0.11%
2018/08/13	3	7.47	20	7.51	7.42	-17	864	-1.97%
2018/08/10	2	7.67	0	0.00	7.67	2	851	0.23%
2018/08/07	0	0.00	5	8.22	8.00	-5	820	-0.61%
2018/08/03	1	7.57	0	0.00	7.58	1	748	0.13%
2018/07/19	5	7.33	0	0.00	7.33	5	788	0.63%
2018/07/13	0	0.00	1	7.22	7.26	-1	764	-0.14%
2018/07/12	2	7.26	45	7.23	7.25	-43	763	-5.63%
2018/07/11	45	7.25	0	0.00	7.22	45	764	5.88%
2018/07/10	2	7.16	0	0.00	7.19	2	768	0.26%
2018/06/28	1	7.39	4	7.40	7.38	-3	842	-0.36%
2018/06/26	2	7.40	0	0.00	7.46	2	874	0.23%
2018/06/22	10	7.70	0	0.00	7.48	10	918	1.09%
2018/06/21	10	7.34	0	0.00	7.32	10	1,073	0.93%
2018/06/15	1	7.45	0	0.00	7.51	1	1,294	0.08%
2018/06/01	10	7.44	0	0.00	7.45	10	1,192	0.84%
2018/05/31	2	7.32	0	0.00	7.47	2	1,185	0.17%
2018/05/30	0	0.00	1	7.37	7.40	-1	1,176	-0.09%
2018/05/14	6	7.56	13	7.56	7.60	-7	1,118	-0.63%
2018/05/11	2	7.70	0	7.70	7.72	2	1,107	0.18%
2018/05/10	3	7.80	5	7.73	7.70	-2	1,101	-0.18%
2018/05/09	0	0.00	5	7.79	7.84	-5	1,096	-0.46%
2018/05/08	9	7.96	0	0.00	7.81	9	1,087	0.83%
2018/05/07	5	8.06	6	8.09	8.03	-1	1,079	-0.09%
2018/05/04	0	0.00	26	7.87	7.83	-26	1,047	-2.48%
2018/05/02	22	7.39	27	7.39	7.39	-5	1,009	-0.50%
2018/04/27	2	7.30	0	0.00	7.38	2	1,008	0.20%
2018/04/26	7	7.38	6	7.36	7.34	1	1,013	0.10%
2018/04/24	6	7.32	6	7.32	7.35	0	1,012	0.00%
2018/04/23	18	7.38	21	7.39	7.38	-3	1,013	-0.30%
2018/04/20	0	0.00	10	7.38	7.39	-10	1,016	-0.98%
2018/04/17	0	0.00	1	7.51	7.40	-1	1,014	-0.10%
2018/04/16	2	7.42	0	0.00	7.51	2	1,015	0.20%
2018/04/13	2	7.59	0	0.00	7.59	2	1,016	0.20%
2018/04/12	0	0.00	3	7.60	7.57	-3	1,024	-0.29%
2018/04/10	12	7.21	12	7.22	7.39	0	1,012	0.00%
2018/04/09	5	7.21	2	7.23	7.30	3	1,024	0.29%
2018/04/03	9	7.19	2	7.18	7.17	7	1,073	0.65%
2018/04/02	26	7.20	21	7.20	7.20	5	1,093	0.46%
2018/03/31	2	7.30	0	0.00	7.25	2	1,084	0.18%
2018/03/27	0	0.00	100	7.29	7.39	-100	1,034	-9.67%
2018/03/26	29	7.36	6	7.38	7.40	23	987	2.33%
2018/03/23	27	7.18	0	0.00	7.17	27	677	3.98%
2018/03/22	2	7.89	1	7.95	7.89	1	515	0.19%
2018/03/21	1	8.84	0	0.00	8.76	1	448	0.22%
2018/03/19	5	8.89	3	8.90	8.85	2	450	0.44%
2018/03/13	0	0.00	2	8.85	8.85	-2	460	-0.43%
2018/03/12	2	8.80	0	0.00	8.79	2	463	0.43%
2018/03/06	2	8.77	0	0.00	8.77	2	549	0.36%
2018/03/05	5	8.73	0	0.00	8.72	5	554	0.90%
2018/02/26	15	8.88	20	8.88	8.93	-5	559	-0.89%
2018/02/23	0	0.00	1	8.80	8.81	-1	559	-0.18%
2018/02/12	61	8.46	35	8.47	8.47	26	561	4.63%
2018/02/06	20	8.79	26	8.91	8.56	-6	548	-1.09%
2018/01/29	2	9.28	0	0.00	9.27	2	535	0.37%
2018/01/22	1	9.20	0	0.00	9.16	1	530	0.19%
2018/01/19	1	9.23	0	0.00	9.27	1	524	0.19%
2018/01/18	62	9.34	0	0.00	9.31	62	520	11.92%
2018/01/17	13	9.30	0	0.00	9.36	13	520	2.50%
2018/01/15	5	9.32	11	9.32	9.30	-6	527	-1.14%
2018/01/08	0	0.00	10	9.52	9.53	-10	510	-1.96%
2018/01/05	20	9.40	0	0.00	9.39	20	495	4.04%
2018/01/04	10	9.35	0	0.00	9.30	10	485	2.06%
2018/01/03	0	0.00	30	9.45	9.31	-30	477	-6.28%
2018/01/02	0	0.00	21	9.52	9.54	-21	454	-4.62%