四維航 (5608)-元大-大里券商分點個股進出

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
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/05/03	4	19.63	10.2	19.43	19.55	-6.2	2,347	-0.27%
2024/05/02	3	20.03	8	19.75	19.70	-5	2,310	-0.22%
2024/04/30	28	20.18	5	20.01	20.10	23	2,282	1.01%
2024/04/29	8	19.70	5	19.64	19.55	3	2,135	0.14%
2024/04/26	11.1	19.35	23	19.35	19.35	-12	2,060	-0.58%
2024/04/25	3	18.65	1	18.65	18.60	2	1,981	0.10%
2024/04/23	0	0.00	4	18.70	18.75	-4	2,006	-0.20%
2024/04/22	1	18.90	0	0.00	18.55	1	2,014	0.05%
2024/04/19	3.2	18.63	5	19.03	18.55	-1.8	1,982	-0.09%
2024/04/18	0.8	18.75	12	18.45	18.40	-11.2	1,890	-0.59%
2024/04/17	1	18.45	0	0.00	18.45	1	1,895	0.05%
2024/04/16	0.1	18.45	8	18.60	18.40	-7.9	1,925	-0.41%
2024/04/15	11	19.41	5	19.30	19.30	6	1,958	0.31%
2024/04/12	5	19.15	0	0.00	19.45	5	1,975	0.25%
2024/04/11	5	18.69	0	0.00	18.65	5	1,996	0.25%
2024/04/10	2	18.55	0	0.00	18.55	2	2,156	0.09%
2024/04/09	0	0.00	2	18.80	18.65	-2	2,212	-0.09%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/27	0.1	18.55	1	18.40	18.45	-0.9	2,659	-0.03%
2024/03/26	1	18.70	0	0.00	18.55	1	2,817	0.04%
2024/03/25	0	0.00	3	19.05	19.05	-3	2,837	-0.11%
2024/03/21	0	0.00	1	19.05	19.05	-1	3,085	-0.03%
2024/03/20	2	19.13	3	19.35	19.05	-1	3,121	-0.03%
2024/03/19	4	19.65	6	19.53	19.45	-2	3,173	-0.06%
2024/03/18	2	19.08	1	19.20	19.20	1	3,222	0.03%
2024/03/15	6.1	18.79	0	0.00	19.65	6.1	3,269	0.19%
2024/03/14	0	19.45	1	19.40	19.35	-1	3,293	-0.03%
2024/03/13	1	19.55	1	19.50	19.40	0	3,451	0.00%
2024/03/11	0	19.85	3	19.85	19.85	-3	3,991	-0.08%
2024/03/08	1	19.45	5	19.49	19.45	-4	5,408	-0.07%
2024/03/07	2	19.50	3	19.65	19.50	-1	5,923	-0.02%
2024/03/06	1	19.80	4	19.79	19.80	-3	6,307	-0.05%
2024/03/05	3	19.92	5	19.92	20.10	-2	6,441	-0.03%
2024/03/04	0	19.80	2	19.82	19.80	-2	7,003	-0.03%
2024/03/01	5	19.89	1	19.80	20.00	4	7,171	0.06%
2024/02/29	4	20.09	5	19.98	20.10	-1	7,190	-0.01%
2024/02/27	2	19.35	27	19.70	19.30	-25	7,128	-0.35%
2024/02/26	0	0.00	1	19.80	19.80	-1	7,127	-0.01%
2024/02/23	16	19.92	11	19.70	19.65	5	7,108	0.07%
2024/02/22	5	20.04	4	20.06	20.10	1	7,088	0.01%
2024/02/21	3	20.05	8	20.22	20.05	-5	7,042	-0.07%
2024/02/20	1	19.70	1	19.80	19.70	0	6,968	0.00%
2024/02/19	0	0.00	4	19.29	19.40	-4	6,946	-0.06%
2024/02/15	1	18.70	0	0.00	19.05	1	6,941	0.01%
2024/02/05	0	0.00	5	18.80	18.85	-5	6,951	-0.07%
2024/02/02	2.1	19.12	2	19.00	19.05	0.1	6,947	0.00%
2024/01/31	1	19.20	3	19.30	19.40	-2	6,913	-0.03%
2024/01/30	2	19.35	1	19.35	19.35	1	6,918	0.01%
2024/01/26	0	19.50	0	0.00	19.35	0	6,923	0.00%
2024/01/25	6	19.62	1	19.45	19.40	5	6,925	0.07%
2024/01/24	1	20.00	1	19.80	19.70	0	6,922	0.00%
2024/01/23	1	19.65	6	19.74	19.60	-5	6,912	-0.07%
2024/01/22	0	19.43	2	19.30	19.45	-2	6,907	-0.03%
2024/01/18	1	19.00	1	19.30	19.35	0	6,893	0.00%
2024/01/17	1	19.10	2	19.00	19.10	-1	6,882	-0.01%
2024/01/16	14	19.59	3	19.60	19.50	11	6,859	0.16%
2024/01/15	0	0.00	1	20.00	20.00	-1	6,851	-0.01%
2024/01/11	2	19.90	0	0.00	19.90	2	6,897	0.03%
2024/01/10	2	19.75	3	20.03	19.80	-1	6,925	-0.01%
2024/01/09	14.1	20.57	8	20.61	20.30	6.1	6,893	0.09%
2024/01/08	4.1	21.31	1.2	21.27	21.30	2.9	6,839	0.04%
2024/01/05	1	21.60	0	0.00	21.70	1	6,793	0.01%
2024/01/04	29	21.74	10	21.65	21.55	19	6,685	0.28%
2024/01/03	4	21.00	0	0.00	20.95	4	6,539	0.06%
2024/01/02	2	20.80	2	21.18	20.75	0	6,532	0.00%
2023/12/29	3	20.63	0	0.00	20.55	3	6,453	0.05%
2023/12/28	10.1	20.69	0	0.00	20.55	10.1	6,461	0.16%
2023/12/27	3	21.00	1	21.20	20.90	2	6,449	0.03%
2023/12/26	2	20.98	4	20.95	20.95	-2	6,427	-0.03%
2023/12/25	13	21.05	4	20.74	20.40	9	6,355	0.14%
2023/12/22	9	21.97	6	21.80	21.90	3	6,274	0.05%
2023/12/21	10	22.04	6	22.01	22.10	4	6,181	0.06%
2023/12/20	3	21.37	1	21.50	21.45	2	6,018	0.03%
2023/12/19	2	21.58	1	21.80	21.40	1	5,989	0.02%
2023/12/18	10	21.49	2	21.68	21.70	8	5,966	0.13%
2023/12/15	4	21.34	7	21.20	21.25	-3	5,984	-0.05%
2023/12/14	3	21.22	12	21.37	21.10	-9	6,033	-0.15%
2023/12/13	6	22.20	12	21.68	21.65	-6	6,061	-0.10%
2023/12/12	4.3	21.78	1	21.99	21.65	3.3	6,318	0.05%
2023/12/11	2	22.08	3	22.12	22.00	-1	6,362	-0.02%
2023/12/08	27	22.12	4	22.39	22.15	23	6,290	0.37%
2023/12/07	26	22.66	10	22.86	22.50	16	6,127	0.26%
2023/12/06	34	23.52	28.2	23.36	23.55	5.8	5,917	0.10%
2023/12/05	198.5	24.27	124	24.07	24.00	74.5	5,593	1.33%	大買/大賣/
2023/12/04	23	22.36	35.8	22.82	23.35	-12.8	4,171	-0.31%
2023/12/01	17	21.10	36.6	21.18	21.25	-19.6	3,637	-0.54%
2023/11/30	7.1	20.22	19	20.22	19.95	-11.9	3,249	-0.37%
2023/11/29	18	19.74	11	19.78	19.80	7	3,115	0.22%
2023/11/28	6	19.56	17	20.11	20.20	-11	2,523	-0.44%
2023/11/27	4.3	18.56	3	18.57	18.40	1.3	2,339	0.05%
2023/11/22	0	0.00	48	18.03	17.85	-48	2,358	-2.03%
2023/11/21	0.1	17.95	2	18.00	17.95	-1.9	2,395	-0.08%
2023/11/20	0	0.00	2	17.85	17.85	-2	2,450	-0.08%
2023/11/17	0	18.10	2	18.03	18.00	-2	2,569	-0.08%
2023/11/14	0.1	17.47	0	17.50	17.45	0.1	3,318	0.00%
2023/11/13	1	17.45	0	0.00	17.30	1	3,343	0.03%
2023/11/09	0	0.00	6	17.75	17.75	-6	3,359	-0.18%
2023/11/08	1	17.90	0	0.00	17.85	1	3,395	0.03%
2023/11/07	7	18.00	0	0.00	17.90	7	3,521	0.20%
2023/11/03	0	18.15	0	0.00	18.15	0	3,537	0.00%
2023/10/31	4	17.98	1	17.75	17.70	3	3,556	0.08%
2023/10/27	1	18.10	1	18.15	18.10	0	3,587	0.00%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/25	0	0.00	0	18.25	18.25	0	3,725	0.00%
2023/10/24	0	0.00	1	18.15	18.25	-1	3,782	-0.03%
2023/10/20	10	18.35	0	0.00	18.60	10	3,806	0.26%
2023/10/19	1	18.85	2	19.15	18.80	-1	3,831	-0.03%
2023/10/18	1	18.85	0	0.00	18.55	1	3,807	0.03%
2023/10/17	2	18.65	0	0.00	18.55	2	3,792	0.05%
2023/10/16	1.3	18.73	1	18.65	18.70	0.3	3,798	0.01%
2023/10/13	2	19.13	0	0.00	18.95	2	3,845	0.05%
2023/10/12	0	0.00	2	19.20	19.15	-2	3,876	-0.05%
2023/10/11	2	19.20	3	19.20	19.10	-1	3,896	-0.03%
2023/10/06	11	19.69	1	19.85	19.60	10	3,913	0.26%
2023/10/05	1	19.15	0	0.00	19.20	1	3,906	0.03%
2023/10/04	1	19.10	0	0.00	19.15	1	3,898	0.03%
2023/10/02	4	19.15	2	19.18	19.15	2	3,882	0.05%
2023/09/27	0	19.85	0	0.00	19.65	0	3,860	0.00%
2023/09/22	3	19.85	0	0.00	19.90	3	3,917	0.08%
2023/09/21	1	20.00	17	20.36	20.00	-16	3,909	-0.41%
2023/09/20	3	21.06	5	20.72	20.45	-2	3,869	-0.05%
2023/09/19	2.1	20.84	2	20.55	20.65	0.1	3,679	0.00%
2023/09/18	1	20.55	7	20.70	20.55	-6	3,597	-0.17%
2023/09/15	35.4	20.74	44	20.75	20.55	-8.6	3,512	-0.24%
2023/09/14	8	19.64	42	19.78	19.75	-34	3,182	-1.07%
2023/09/11	1	18.85	1	19.05	18.80	0	3,136	0.00%
2023/09/08	3	19.20	1	19.10	19.05	2	3,176	0.06%
2023/09/07	4	19.00	1	18.90	18.90	3	3,159	0.09%
2023/09/06	5	19.27	0	0.00	19.20	5	3,152	0.16%
2023/09/05	33	19.40	3	19.32	19.45	30	3,160	0.95%
2023/09/04	5	19.50	0	0.00	19.35	5	3,185	0.16%
2023/09/01	10	19.05	10	19.16	19.05	0	3,170	0.00%
2023/08/31	0.1	19.25	0	0.00	19.15	0.1	3,179	0.00%
2023/08/30	1.1	19.27	0	0.00	19.25	1.1	3,199	0.03%
2023/08/29	1	19.30	0	0.00	19.65	1	3,199	0.03%
2023/08/28	2.1	19.52	1	19.60	19.15	1.1	3,217	0.03%
2023/08/25	2	19.63	0	0.00	19.65	2	3,188	0.06%
2023/08/24	17	19.81	10	19.75	19.70	7	3,164	0.22%
2023/08/23	15	20.66	10	20.32	20.25	5	3,126	0.16%
2023/08/22	12	20.23	27	20.42	20.45	-15	3,054	-0.49%
2023/08/21	40	20.37	26	20.15	20.10	14	2,924	0.48%
2023/08/18	2	19.93	12	20.40	20.40	-10	2,443	-0.41%
2023/08/17	0	0.00	2	18.50	18.55	-2	2,310	-0.09%
2023/08/16	3	18.05	1.5	18.14	18.00	1.5	2,295	0.06%
2023/08/15	8.3	18.13	2	18.18	18.15	6.3	2,295	0.27%
2023/08/14	3	17.58	11	17.55	17.55	-8	2,277	-0.35%
2023/08/11	5	18.08	6	18.07	18.10	-1	2,244	-0.04%
2023/08/10	1	18.70	0	0.00	18.70	1	2,124	0.05%
2023/08/09	2	18.90	1	19.00	18.85	1	2,121	0.05%
2023/08/08	2.7	19.14	0	0.00	19.00	2.7	2,113	0.13%
2023/08/07	0.1	19.25	0	0.00	19.25	0.1	2,122	0.00%
2023/08/04	1	19.40	1	19.50	19.55	0	2,153	0.00%
2023/08/02	4	19.60	0	0.00	19.40	4	2,161	0.19%
2023/08/01	2	19.70	0	0.00	19.75	2	2,201	0.09%
2023/07/31	1.2	19.58	0	0.00	19.55	1.2	2,185	0.05%
2023/07/28	10	20.22	4	20.33	20.00	6	2,149	0.28%
2023/07/27	4	19.61	1	19.70	19.70	3	2,062	0.15%
2023/07/26	1	19.10	0	0.00	19.10	1	2,021	0.05%
2023/07/25	0.3	19.00	1	18.85	18.90	-0.7	2,016	-0.03%
2023/07/24	6.4	19.11	1	19.05	19.00	5.4	2,014	0.27%
2023/07/21	6	19.86	0	0.00	19.80	6	1,997	0.30%
2023/07/20	2	20.10	2	20.15	20.15	0	1,999	0.00%
2023/07/19	0.3	20.30	21	20.39	20.10	-20.7	1,989	-1.04%
2023/07/18	8.2	20.82	3	20.45	20.40	5.2	2,023	0.25%
2023/07/17	11	22.50	1	22.65	22.45	10	1,979	0.51%
2023/07/13	3	22.05	0	0.00	21.70	3	2,005	0.15%
2023/07/12	3.1	22.43	0	0.00	22.30	3.1	2,005	0.15%
2023/07/11	4	22.85	0.1	22.80	22.85	3.9	2,001	0.19%
2023/07/10	2.3	22.91	0	0.00	22.75	2.3	2,026	0.11%
2023/07/07	0	0.00	31	23.10	23.10	-31	2,052	-1.51%
2023/07/06	0.1	23.30	0	0.00	23.30	0.1	2,072	0.00%
2023/07/05	2	23.45	1	23.35	23.40	1	2,125	0.05%
2023/07/04	2.1	23.60	0	0.00	23.55	2.1	2,185	0.09%
2023/07/03	6.1	23.50	1	23.55	23.50	5.1	2,209	0.23%
2023/06/30	2	22.90	0	0.00	22.90	2	2,191	0.09%
2023/06/27	0	0.00	4	22.90	22.90	-4	2,254	-0.18%
2023/06/26	1	23.15	0	0.00	23.10	1	2,323	0.04%
2023/06/21	2	23.10	0	0.00	23.10	2	2,359	0.08%
2023/06/19	3.2	23.40	0	0.00	23.35	3.2	2,520	0.13%
2023/06/16	3.1	23.72	0	0.00	23.75	3.1	2,554	0.12%
2023/06/15	7	23.60	0	0.00	23.65	7	2,577	0.27%
2023/06/13	2	23.13	0	0.00	23.15	2	2,765	0.07%
2023/06/12	1	23.15	0	0.00	23.15	1	3,031	0.03%
2023/06/09	2	23.50	0	0.00	23.35	2	3,148	0.06%
2023/06/08	0	0.00	0.1	23.55	23.55	-0.1	3,264	0.00%
2023/06/06	1	23.20	0	23.25	23.15	1	3,690	0.03%
2023/06/05	0	0.00	2	23.05	23.00	-2	3,938	-0.05%
2023/06/02	2	22.55	2	22.65	22.85	0	4,096	0.00%
2023/06/01	1	22.45	32	22.50	22.50	-31	4,484	-0.69%
2023/05/31	1	22.95	3	22.95	22.90	-2	5,086	-0.04%
2023/05/30	0.1	23.00	0	0.00	22.90	0.1	5,964	0.00%
2023/05/29	1.1	23.10	0	0.00	23.10	1.1	6,939	0.02%
2023/05/26	11	23.12	0	0.00	23.00	11	8,096	0.14%
2023/05/25	35	23.65	0	0.00	23.50	35	8,546	0.41%
2023/05/24	0	0.00	1	24.00	23.85	-1	8,656	-0.01%
2023/05/23	1	23.90	0	0.00	23.85	1	8,694	0.01%
2023/05/22	0	0.00	1	23.50	23.95	-1	8,707	-0.01%
2023/05/19	1	23.60	0	0.00	23.50	1	8,705	0.01%
2023/05/18	2	23.65	52	23.65	23.65	-50	8,712	-0.57%
2023/05/16	50	23.82	0	0.00	23.75	50	8,744	0.57%
2023/05/12	1	23.70	0	0.00	23.75	1	8,843	0.01%
2023/05/11	7	23.89	0	0.00	23.65	7	8,862	0.08%
2023/05/10	9	23.98	2	23.98	24.10	7	8,858	0.08%
2023/05/09	1	23.40	0	0.00	23.30	1	8,828	0.01%
2023/05/08	8.1	23.76	4	23.55	23.40	4.1	8,844	0.05%
2023/05/05	0	24.40	0	0.00	24.40	0	8,932	0.00%
2023/05/03	0	0.00	1	24.25	24.30	-1	9,031	-0.01%
2023/05/02	4	24.68	0	0.00	24.65	4	9,054	0.04%
2023/04/28	1	25.00	0	0.00	25.10	1	9,074	0.01%
2023/04/27	3	24.70	0	0.00	24.60	3	9,137	0.03%
2023/04/26	2	24.40	4.1	24.34	24.40	-2.1	9,140	-0.02%
2023/04/25	4	24.65	4	24.60	24.55	0	9,128	0.00%
2023/04/24	4	25.29	0	0.00	25.25	4	9,120	0.04%
2023/04/21	6	25.61	4	26.05	25.50	2	9,128	0.02%
2023/04/20	3	26.30	0	0.00	26.30	3	9,116	0.03%
2023/04/19	2.2	26.40	1.1	26.41	26.35	1.1	9,142	0.01%
2023/04/18	6	27.32	6	27.16	26.75	0	9,138	0.00%
2023/04/17	10	27.25	1	27.30	27.30	9	9,142	0.10%
2023/04/14	0	27.05	5	27.00	27.10	-5	9,195	-0.05%
2023/04/13	3	26.87	1	26.90	26.85	2	9,191	0.02%
2023/04/12	1.5	26.95	5	26.95	26.95	-3.5	9,219	-0.04%
2023/04/11	1	27.15	0	0.00	27.05	1	9,229	0.01%
2023/04/10	4	27.30	2	27.48	27.10	2	9,280	0.02%
2023/04/07	11	27.00	5	27.11	27.25	6	9,327	0.06%
2023/04/06	0.1	26.75	1	26.85	26.60	-0.9	9,454	-0.01%
2023/03/31	2.1	26.38	1	26.30	26.30	1.1	9,552	0.01%
2023/03/29	3	26.35	5	26.38	26.30	-2	10,589	-0.02%
2023/03/28	6	26.55	6	26.60	26.45	0	10,780	0.00%
2023/03/27	4.5	26.72	6	26.83	27.05	-1.5	10,957	-0.01%
2023/03/24	1	26.45	5	26.41	26.40	-4	11,421	-0.04%
2023/03/23	10	26.31	11	26.37	26.20	-1	11,589	-0.01%
2023/03/22	8	27.29	6	27.42	27.10	2	11,652	0.02%
2023/03/21	6	27.21	0	0.00	27.35	6	11,700	0.05%
2023/03/20	6.7	27.26	90	27.46	27.10	-83.3	11,728	-0.71%
2023/03/17	13	27.40	15	27.35	27.45	-2	11,858	-0.02%
2023/03/16	43	28.10	40	28.05	27.20	3	11,863	0.03%
2023/03/15	14	28.43	13	28.28	28.10	1	11,814	0.01%
2023/03/14	9	28.53	4	28.61	28.55	5	11,682	0.04%
2023/03/13	16	28.82	21	28.69	28.85	-5	11,698	-0.04%
2023/03/10	46	28.99	16	28.82	28.65	30	11,695	0.26%
2023/03/09	11	29.59	10	29.56	29.45	1	11,772	0.01%
2023/03/08	45	29.46	58	29.30	29.20	-13	11,774	-0.11%
2023/03/07	33	30.22	40	30.29	30.15	-7	11,672	-0.06%
2023/03/06	53	30.45	43.2	30.43	30.50	9.8	11,831	0.08%
2023/03/03	31.1	30.45	66.1	30.40	30.80	-35	11,762	-0.30%
2023/03/02	198.1	29.73	66.5	29.74	29.70	131.7	11,512	1.14%	大買/鉅額交易
2023/03/01	87.5	28.82	119.6	28.39	28.40	-32.1	10,692	-0.30%	大賣/
2023/02/24	128.6	27.64	83.9	27.68	28.60	44.6	9,782	0.46%	大買/
2023/02/23	44	26.18	70	26.10	26.10	-26	8,677	-0.30%
2023/02/22	2	24.60	6	24.78	24.60	-4	8,298	-0.05%
2023/02/21	6	24.03	1.3	24.38	24.35	4.7	8,256	0.06%
2023/02/20	1	23.85	1	23.95	23.95	0	8,417	0.00%
2023/02/17	11	23.75	5	23.75	23.70	6	8,808	0.07%
2023/02/16	4	23.76	0	0.00	23.80	4	9,135	0.04%
2023/02/15	9	23.53	19	23.50	23.60	-10	9,238	-0.11%
2023/02/14	0	0.00	9	23.52	23.55	-9	9,274	-0.10%
2023/02/13	8	23.42	0	0.00	23.35	8	9,331	0.09%
2023/02/10	6	24.04	57	24.15	24.05	-51	9,472	-0.54%
2023/02/09	7.5	24.57	1	24.60	24.50	6.5	9,676	0.07%
2023/02/08	4	24.70	2	24.80	24.65	2	9,803	0.02%
2023/02/07	1	24.70	10	24.77	24.70	-9	9,825	-0.09%
2023/02/06	20	24.80	0	0.00	24.85	20	9,893	0.20%
2023/02/03	26	25.45	6	25.46	25.25	20	9,994	0.20%
2023/02/02	0	0.00	6	25.13	25.20	-6	9,867	-0.06%
2023/02/01	1.2	25.21	5	25.05	25.05	-3.8	9,828	-0.04%
2023/01/31	0.1	24.90	11	25.00	24.95	-10.9	9,801	-0.11%
2023/01/30	2	24.50	3	24.70	24.60	-1	9,787	-0.01%
2023/01/17	3	24.62	2	24.68	24.65	1	9,777	0.01%
2023/01/16	4	24.05	6	24.00	24.05	-2	9,731	-0.02%
2023/01/13	0	0.00	1	24.05	24.00	-1	9,736	-0.01%
2023/01/12	2	24.10	1	24.15	24.05	1	9,746	0.01%
2023/01/11	1	24.40	2	24.50	24.20	-1	9,747	-0.01%
2023/01/10	34	24.53	2	24.28	24.20	32	9,755	0.33%
2023/01/09	0	0.00	1	24.45	24.35	-1	9,774	-0.01%
2023/01/06	1	24.05	9	24.15	24.20	-8	9,808	-0.08%
2023/01/05	4	24.45	0.5	24.60	24.30	3.5	9,838	0.04%
2023/01/04	4	24.41	0.2	25.00	24.35	3.9	9,848	0.04%
2023/01/03	3	25.18	1	25.05	25.00	2	9,807	0.02%
2022/12/30	1.2	25.42	6.5	25.36	25.10	-5.4	9,835	-0.05%
2022/12/29	18	24.97	1	25.05	25.05	17	9,871	0.17%
2022/12/28	8	25.20	0	0.00	25.05	8	9,954	0.08%
2022/12/27	9	25.64	8	25.88	25.45	1	9,993	0.01%
2022/12/26	8	25.56	1	25.45	25.60	7	9,946	0.07%
2022/12/23	8	26.44	15	26.38	26.45	-7	9,782	-0.07%
2022/12/22	66	27.52	67.3	27.55	26.65	-1.3	9,662	-0.01%
2022/12/21	9.1	26.34	6	26.13	26.25	3.1	8,896	0.03%
2022/12/20	7	25.88	16	26.09	25.45	-9	8,722	-0.10%
2022/12/19	12.1	26.01	12	25.95	25.35	0.1	8,595	0.00%
2022/12/16	28.2	26.59	46.4	26.39	26.25	-18.2	8,458	-0.22%
2022/12/15	29	25.71	9.1	25.40	25.65	19.9	8,039	0.25%
2022/12/14	11	24.67	6	24.70	24.70	5	8,006	0.06%
2022/12/13	3	25.82	4	25.99	25.60	-1	7,850	-0.01%
2022/12/12	3	25.47	6	25.50	25.45	-3	7,823	-0.04%
2022/12/09	6	25.54	19	25.78	26.00	-13	7,872	-0.17%
2022/12/08	6	24.98	0.5	24.90	25.05	5.5	7,941	0.07%
2022/12/07	10	25.17	17.5	25.38	25.10	-7.5	7,959	-0.09%
2022/12/06	15	25.20	1.2	25.34	25.15	13.9	7,863	0.18%
2022/12/05	7	25.66	2.1	25.93	25.60	4.9	7,800	0.06%
2022/12/02	8	25.84	2	26.00	25.80	6	7,704	0.08%
2022/12/01	20.2	26.20	12	26.06	26.15	8.2	7,618	0.11%
2022/11/30	6.5	25.13	2	25.13	25.10	4.5	7,320	0.06%
2022/11/29	3	25.00	44	24.89	25.25	-41	7,262	-0.56%
2022/11/28	35	25.05	37	24.63	24.80	-2	7,178	-0.03%
2022/11/25	7.3	24.79	47.6	24.80	24.80	-40.3	6,882	-0.59%
2022/11/24	38.2	23.96	59	24.19	23.95	-20.8	6,605	-0.31%
2022/11/23	2	23.60	10	23.73	23.65	-8	6,241	-0.13%
2022/11/22	2	23.50	10	23.79	23.15	-8	6,260	-0.13%
2022/11/21	2	24.05	0.1	24.27	23.55	1.9	6,216	0.03%
2022/11/18	4	24.26	0	0.00	24.20	4	6,163	0.06%
2022/11/17	30	25.05	7	25.20	25.00	23	6,069	0.38%
2022/11/16	1	25.15	37	25.26	24.95	-36	6,012	-0.60%
2022/11/15	138.1	25.00	72	24.99	24.95	66.1	5,867	1.13%	大買/
2022/11/14	14.1	24.12	8	23.97	24.50	6.1	5,499	0.11%
2022/11/11	0	0.00	42	23.20	22.90	-42	5,274	-0.80%
2022/11/10	3	23.23	8	23.38	23.00	-5	5,219	-0.10%
2022/11/09	11.2	23.35	3	23.20	23.35	8.2	5,225	0.16%
2022/11/08	5.1	23.57	9.1	23.66	23.20	-4.1	5,211	-0.08%
2022/11/07	0	0.00	1	22.90	23.50	-1	5,072	-0.02%
2022/11/04	11.1	22.19	7	22.19	22.10	4.1	4,849	0.08%
2022/11/03	0	21.70	0	0.00	21.60	0	4,732	0.00%
2022/11/02	5	22.36	2	22.18	22.00	3	4,731	0.06%
2022/11/01	4	22.24	1	22.40	22.00	3	4,681	0.06%
2022/10/31	1	23.40	0	0.00	22.95	1	4,593	0.02%
2022/10/28	2	23.58	3.1	24.05	23.45	-1.1	4,610	-0.02%
2022/10/27	1	24.25	0	0.00	24.25	1	4,627	0.02%
2022/10/26	2	23.95	2	23.85	23.90	0	4,657	0.00%
2022/10/25	2	24.65	2	24.78	24.35	0	4,668	0.00%
2022/10/24	1.1	24.81	5	25.00	24.80	-3.9	4,708	-0.08%
2022/10/20	1	24.05	2	24.15	24.40	-1	4,703	-0.02%
2022/10/19	1	25.05	3	24.93	24.85	-2	4,701	-0.04%
2022/10/18	1	24.90	1	24.75	24.75	0	4,725	0.00%
2022/10/17	3	24.27	0	0.00	24.65	3	4,804	0.06%
2022/10/14	43	25.45	2	25.13	25.30	41	4,938	0.83%
2022/10/13	0	0.00	12	24.84	24.10	-12	4,966	-0.24%
2022/10/12	10	26.10	0	0.00	26.10	10	5,050	0.20%
2022/10/11	5	27.50	52	27.52	27.30	-47	5,033	-0.93%
2022/10/07	1	28.30	1.2	28.10	28.20	-0.2	5,016	0.00%
2022/10/06	4.2	27.60	11	27.94	28.20	-6.9	5,012	-0.14%
2022/10/05	10	27.79	8.1	27.66	27.80	1.9	4,976	0.04%
2022/10/04	46	26.24	5	26.05	27.05	41	4,909	0.84%
2022/10/03	2	24.70	3	24.93	25.10	-1	4,834	-0.02%
2022/09/30	3	24.03	7.2	23.91	24.45	-4.2	4,871	-0.09%
2022/09/29	3	24.80	3	24.67	24.40	0	4,901	0.00%
2022/09/28	5	24.81	35	25.13	24.10	-30	4,936	-0.61%
2022/09/27	1	26.70	11	26.65	26.55	-10	4,900	-0.20%
2022/09/26	11.2	26.87	100	27.04	26.60	-88.8	4,929	-1.80%
2022/09/23	53	28.89	5	28.80	28.65	48	4,933	0.97%
2022/09/22	11	28.12	16.2	28.33	28.15	-5.2	4,893	-0.11%
2022/09/21	62.1	28.52	17	28.33	28.30	45.1	4,823	0.93%
2022/09/20	0.1	27.65	20	27.90	27.40	-19.9	4,735	-0.42%
2022/09/19	4	27.90	27	27.59	27.40	-23	4,889	-0.47%
2022/09/16	27	28.03	13	28.73	29.00	14	4,918	0.28%
2022/09/15	43	28.31	12.1	28.39	28.40	30.9	4,890	0.63%
2022/09/14	10	26.93	5	26.66	27.15	5	4,792	0.10%
2022/09/13	0	0.00	3	26.70	26.70	-3	4,781	-0.06%
2022/09/12	2	26.85	3	27.08	27.05	-1	4,898	-0.02%
2022/09/08	0.1	26.78	0	0.00	26.45	0.1	4,919	0.00%
2022/09/07	1.1	26.47	3	26.55	26.90	-1.9	4,965	-0.04%
2022/09/06	22.2	26.89	2	27.15	27.15	20.2	4,974	0.41%
2022/09/05	5	26.70	1	26.70	26.10	4	4,966	0.08%
2022/09/02	10	26.49	7	26.59	26.20	3	5,028	0.06%
2022/09/01	5.2	27.54	1	27.60	27.35	4.2	5,040	0.08%
2022/08/31	3.3	28.06	2	28.20	28.25	1.3	5,093	0.03%
2022/08/30	5	28.36	1	28.45	28.40	4	5,074	0.08%
2022/08/29	14	28.55	3	28.38	28.30	11	5,086	0.22%
2022/08/26	2	30.50	1	30.60	30.40	1	5,111	0.02%
2022/08/25	3	30.35	2	30.40	30.45	1	5,122	0.02%
2022/08/24	8	30.52	4	30.30	30.25	4	5,203	0.08%
2022/08/23	2	30.50	1	30.50	30.50	1	5,313	0.02%
2022/08/22	3	30.75	2	30.70	30.70	1	5,367	0.02%
2022/08/19	6	32.09	5	32.01	31.85	1	5,425	0.02%
2022/08/18	18.1	32.45	4	32.19	32.35	14.1	5,535	0.26%
2022/08/17	7	31.93	1	31.85	31.90	6	5,699	0.11%
2022/08/16	1	31.35	1	31.15	31.15	0	5,937	0.00%
2022/08/15	4	31.58	12	31.66	32.10	-8	6,298	-0.13%
2022/08/12	10	32.06	0	0.00	32.15	10	6,355	0.16%
2022/08/11	0	0.00	4	31.63	31.30	-4	6,388	-0.06%
2022/08/10	9	31.22	1	31.30	31.25	8	6,427	0.12%
2022/08/09	3	31.05	0	0.00	31.05	3	6,501	0.05%
2022/08/08	3	30.32	35	30.27	30.50	-32	6,615	-0.48%
2022/08/05	5	30.39	5	30.42	30.50	0	6,694	0.00%
2022/08/04	2.3	29.60	3	29.52	29.85	-0.7	6,843	-0.01%
2022/08/03	0	0.00	10	30.03	30.05	-10	6,942	-0.14%
2022/08/02	3.1	31.03	1	31.40	30.70	2.1	7,204	0.03%
2022/08/01	4	31.16	5	31.80	31.90	-1	7,446	-0.01%
2022/07/29	2	31.93	2	31.55	31.55	0	7,651	0.00%
2022/07/28	0.9	32.25	1	31.50	31.40	-0.1	7,832	0.00%
2022/07/27	0	0.00	11	31.68	31.75	-11	8,157	-0.13%
2022/07/25	8	31.63	1	31.60	31.70	7	8,565	0.08%
2022/07/22	9	32.63	0	0.00	32.40	9	8,659	0.10%
2022/07/21	32	32.27	36	32.43	32.25	-4	8,824	-0.05%
2022/07/20	5	31.75	2.1	31.59	31.05	2.9	8,884	0.03%
2022/07/19	12.1	33.24	18	33.12	33.30	-5.9	9,059	-0.07%
2022/07/18	1.1	31.95	1	32.05	31.95	0.1	9,250	0.00%
2022/07/15	2	31.48	1	31.45	31.40	1	10,030	0.01%
2022/07/14	0	32.10	2	31.70	32.15	-2	11,848	-0.02%
2022/07/13	0	0.00	6	32.00	31.65	-6	12,520	-0.05%
2022/07/12	9	30.23	46	31.07	30.40	-37	12,663	-0.29%
2022/07/11	1.1	32.51	5	32.46	32.45	-3.9	13,093	-0.03%
2022/07/08	2	32.55	6	32.72	32.75	-4	13,146	-0.03%
2022/07/07	2	31.60	4	31.29	31.60	-2	13,115	-0.02%
2022/07/05	3	30.82	4	31.24	31.55	-1	13,081	-0.01%
2022/07/04	12	30.35	18	30.32	30.20	-6	13,091	-0.05%
2022/07/01	1.1	29.69	4	29.48	29.30	-3	13,082	-0.02%
2022/06/30	11	31.40	12.6	31.46	31.45	-1.6	13,010	-0.01%
2022/06/29	8	32.75	4	32.83	32.75	4	12,971	0.03%
2022/06/28	6	33.93	14	34.03	33.80	-8	12,960	-0.06%
2022/06/27	16	34.32	21	34.47	34.65	-5	12,946	-0.04%
2022/06/24	8	32.56	6	33.70	32.30	2	12,844	0.02%
2022/06/23	21.2	32.92	8	32.28	31.90	13.2	12,823	0.10%
2022/06/22	12	33.85	17.2	33.33	33.00	-5.2	12,847	-0.04%
2022/06/21	1	34.95	10	34.85	34.80	-9	12,780	-0.07%
2022/06/20	11	34.85	16	34.88	34.00	-5	12,761	-0.04%
2022/06/17	5.2	37.85	22	37.57	37.65	-16.9	12,687	-0.13%
2022/06/16	1.2	38.66	5.1	38.75	37.50	-3.9	12,707	-0.03%
2022/06/15	17	39.60	2	39.75	39.50	15	12,767	0.12%
2022/06/14	2.3	39.86	48	38.94	39.60	-45.7	12,968	-0.35%
2022/06/13	7	40.63	2.2	40.46	40.05	4.8	13,235	0.04%
2022/06/10	13	42.18	0	0.00	42.30	13	13,667	0.10%
2022/06/09	7	43.10	8.1	43.13	43.10	-1.1	14,312	-0.01%
2022/06/08	2	44.93	1	44.35	44.35	1	15,286	0.01%
2022/06/07	12	44.58	4	44.60	44.60	8	16,911	0.05%
2022/06/06	5	44.96	3	45.35	44.50	2	17,329	0.01%
2022/06/02	4	45.00	5	45.00	44.95	-1	17,409	-0.01%
2022/06/01	6	44.94	14.9	45.09	44.95	-8.9	17,605	-0.05%
2022/05/31	25.9	44.93	13	44.78	44.55	12.9	17,930	0.07%
2022/05/30	4	44.91	6	45.03	44.85	-2	18,006	-0.01%
2022/05/27	11	45.32	11	45.08	45.10	0	18,173	0.00%
2022/05/26	20	45.37	23	45.37	45.15	-3	18,374	-0.02%
2022/05/25	30	45.31	20	45.67	45.00	10	19,013	0.05%
2022/05/24	25	45.54	42	45.56	45.10	-17	19,477	-0.09%
2022/05/23	312.2	45.38	250	44.93	44.75	62.2	19,728	0.32%	大買/大賣/
2022/05/20	8	43.61	16	43.55	43.00	-8	19,665	-0.04%
2022/05/19	6	42.17	3	42.67	43.00	3	20,738	0.01%
2022/05/18	1	43.10	4	43.39	43.35	-3	21,265	-0.01%
2022/05/17	8	43.43	6	42.99	42.75	2	21,280	0.01%
2022/05/16	20	43.13	16	42.66	43.65	4	21,284	0.02%
2022/05/13	4	43.48	10	43.57	43.35	-6	21,195	-0.03%
2022/05/12	4	44.58	6	43.98	42.75	-2	21,177	-0.01%
2022/05/11	11	44.91	8	44.44	44.80	3	21,046	0.01%
2022/05/10	41	45.34	31	45.49	45.20	10	21,060	0.05%
2022/05/09	43	45.93	12	45.56	44.40	31	20,835	0.15%
2022/05/06	26	45.59	24	45.74	46.25	2	20,764	0.01%
2022/05/05	59	46.07	60	46.03	46.25	-1	20,663	0.00%
2022/05/04	34	45.61	26.1	45.84	45.30	7.9	20,480	0.04%
2022/05/03	29.1	44.28	21	43.96	44.05	8.1	20,208	0.04%
2022/04/29	80	44.89	83	44.89	44.50	-3	20,137	-0.01%
2022/04/28	19	43.08	15	42.60	42.45	4	19,944	0.02%
2022/04/27	61.9	43.22	63	42.81	43.15	-1.1	19,857	-0.01%
2022/04/26	22	44.75	18	44.45	43.40	4	19,656	0.02%
2022/04/25	69	45.59	13	45.13	45.25	56	19,467	0.29%
2022/04/22	33	49.07	10.4	49.14	48.70	22.6	19,228	0.12%
2022/04/21	101.4	49.43	84.8	49.73	49.00	16.6	18,969	0.09%	大買/
2022/04/20	254	49.96	259.8	50.67	48.25	-5.8	18,197	-0.03%	大買/大賣/
2022/04/19	54.2	47.59	84.5	47.91	47.25	-30.3	16,420	-0.18%
2022/04/18	21	46.37	7	45.74	45.40	14	15,772	0.09%
2022/04/15	54	46.21	66	46.05	45.60	-12	15,688	-0.08%
2022/04/14	16.2	44.14	7	44.30	44.10	9.2	15,270	0.06%
2022/04/13	4.1	43.63	14.3	43.73	43.55	-10.2	15,274	-0.07%
2022/04/12	1	42.50	2	42.25	42.95	-1	15,396	-0.01%
2022/04/11	23.1	43.15	19	42.97	42.65	4.1	15,414	0.03%
2022/04/08	7.2	42.89	13	42.68	42.90	-5.8	15,461	-0.04%
2022/04/07	12.3	42.77	14.1	42.17	41.00	-1.8	15,455	-0.01%
2022/04/06	3	42.83	0.1	43.00	42.80	3	15,481	0.02%
2022/04/01	26.4	43.63	24	43.69	43.60	2.4	15,596	0.02%
2022/03/31	12.2	43.61	0	0.00	43.45	12.2	15,620	0.08%
2022/03/30	2	44.13	1.3	43.69	44.00	0.7	15,630	0.00%
2022/03/29	3	44.10	0	0.00	44.10	3	15,639	0.02%
2022/03/28	14	43.22	17	43.77	44.05	-3	15,700	-0.02%
2022/03/25	8.6	43.27	9.3	43.14	43.10	-0.6	15,880	0.00%
2022/03/24	15	44.96	18.3	44.52	44.45	-3.3	15,869	-0.02%
2022/03/23	16.8	45.15	16	45.02	44.90	0.8	16,004	0.00%
2022/03/22	10.1	45.13	1	44.95	44.90	9.1	16,094	0.06%
2022/03/21	7	45.22	13	45.22	45.40	-6	16,239	-0.04%
2022/03/18	13.1	44.96	4	44.79	45.00	9.1	16,282	0.06%
2022/03/17	26	45.50	32	45.65	45.80	-6	16,302	-0.04%
2022/03/16	28.1	44.90	31.6	44.99	44.45	-3.6	16,384	-0.02%
2022/03/15	33.5	46.35	17.5	46.89	45.20	16	16,604	0.10%
2022/03/14	44.6	48.65	33	48.73	47.80	11.6	16,799	0.07%
2022/03/11	79.1	47.64	80.1	47.62	48.15	-1	16,313	-0.01%
2022/03/10	177	47.31	198.4	47.45	47.10	-21.4	15,460	-0.14%	大買/大賣/
2022/03/09	18	43.40	72	43.62	45.10	-54	14,030	-0.38%
2022/03/08	9	41.76	7	42.19	41.00	2	14,081	0.01%
2022/03/07	118.1	44.75	75	43.30	43.05	43.1	13,978	0.31%	大買/
2022/03/04	105	45.31	112.1	45.52	45.25	-7.1	13,893	-0.05%	大買/大賣/
2022/03/03	36	44.97	42.4	45.24	44.95	-6.4	13,591	-0.05%
2022/03/02	66.1	44.95	69	45.26	44.50	-2.9	13,513	-0.02%
2022/03/01	102.3	44.96	86	44.76	44.80	16.3	13,411	0.12%	大買/
2022/02/25	119.2	46.12	149	46.05	44.50	-29.9	13,260	-0.23%	大買/大賣/
2022/02/24	84	44.28	107.5	44.58	43.95	-23.5	12,558	-0.19%	大賣/
2022/02/23	106.5	44.38	125.5	44.17	44.10	-19	11,928	-0.16%	大買/大賣/
2022/02/22	48.3	43.74	31.7	42.48	41.95	16.7	11,487	0.14%
2022/02/21	160	46.13	134.5	45.82	43.80	25.5	11,259	0.23%	大買/大賣/
2022/02/18	64.1	42.61	108.9	43.24	44.30	-44.8	10,238	-0.44%	大賣/
2022/02/17	6.3	40.91	16	40.56	40.30	-9.8	9,889	-0.10%
2022/02/16	36.7	40.30	33.1	40.61	41.00	3.6	9,903	0.04%
2022/02/15	6	39.50	56	39.76	39.70	-50	9,942	-0.50%
2022/02/14	19.1	39.44	7	39.77	38.95	12.1	10,035	0.12%
2022/02/11	6.1	40.36	6	39.97	39.90	0.1	10,082	0.00%
2022/02/10	5	39.99	14.4	40.11	40.45	-9.4	10,322	-0.09%
2022/02/09	16.1	39.00	19	39.10	39.20	-2.9	10,424	-0.03%
2022/02/08	39.1	38.87	52	38.80	38.95	-12.9	10,534	-0.12%
2022/02/07	13	38.20	4.3	37.30	39.05	8.7	10,725	0.08%
2022/01/26	22	35.86	21	35.64	35.60	1	11,122	0.01%
2022/01/25	5	36.26	4	35.36	35.30	1	11,231	0.01%
2022/01/24	8	36.45	30	36.51	37.05	-22	11,282	-0.19%
2022/01/21	19	37.46	10.3	37.02	36.70	8.7	11,408	0.08%
2022/01/20	5.1	38.40	3.5	38.49	38.50	1.6	11,467	0.01%
2022/01/19	12.3	38.88	8	38.68	38.45	4.3	11,563	0.04%
2022/01/18	8.1	39.67	3	39.87	39.65	5.1	11,669	0.04%
2022/01/17	3	39.62	19.9	39.57	39.50	-16.9	11,855	-0.14%
2022/01/14	32.2	40.10	20	39.89	40.00	12.2	12,072	0.10%
2022/01/13	3.1	40.95	0	0.00	40.50	3.1	12,124	0.03%
2022/01/12	9	41.15	8.1	40.81	41.20	0.9	12,267	0.01%
2022/01/11	18	41.44	18	41.46	40.95	0	12,517	0.00%
2022/01/10	20.3	41.24	22	41.09	40.90	-1.8	12,993	-0.01%
2022/01/07	16.2	42.69	13.2	42.05	41.90	3	13,083	0.02%
2022/01/06	11.1	43.83	16.3	43.04	43.00	-5.2	13,411	-0.04%
2022/01/05	31.1	44.31	18.2	44.23	43.70	12.9	13,643	0.09%
2022/01/04	7.1	44.30	21	44.17	44.65	-14	13,686	-0.10%
2022/01/03	12.2	44.38	8	44.71	44.20	4.2	14,030	0.03%
2021/12/30	14	45.09	3	45.10	45.20	11	14,555	0.08%
2021/12/29	24	46.09	11	45.25	45.40	13	14,770	0.09%
2021/12/28	29	46.48	6	46.64	45.90	23	15,060	0.15%
2021/12/27	7	46.39	36.6	46.10	46.10	-29.6	15,409	-0.19%
2021/12/24	4	47.10	10	46.89	46.60	-6	15,659	-0.04%
2021/12/23	2	46.95	6.1	47.49	46.85	-4.1	16,080	-0.03%
2021/12/22	36	47.69	22.2	47.61	47.60	13.8	16,309	0.08%
2021/12/21	67.1	47.23	76	47.51	48.30	-8.9	16,421	-0.05%
2021/12/20	33	46.69	10	46.64	46.70	23	16,321	0.14%
2021/12/17	27.2	47.71	28	47.21	46.45	-0.8	16,507	0.00%
2021/12/16	36	47.42	25	47.23	46.40	11	16,710	0.07%
2021/12/15	67	45.69	85	45.98	46.75	-18	16,713	-0.11%
2021/12/14	64	45.94	125.4	45.69	44.70	-61.4	16,837	-0.36%	大賣/
2021/12/13	27	47.49	24.1	48.13	47.00	3	17,025	0.02%
2021/12/10	100	48.82	40	49.06	48.15	60	17,372	0.35%
2021/12/09	201	51.14	157	50.72	51.00	44	17,736	0.25%	大買/大賣/
2021/12/08	87.4	49.87	97.3	50.12	50.20	-9.8	17,981	-0.05%
2021/12/07	1	44.60	14	45.01	45.80	-13	17,768	-0.07%
2021/12/06	13	44.11	6.4	44.13	43.80	6.6	18,102	0.04%
2021/12/03	97.2	43.89	71	43.09	43.25	26.2	18,761	0.14%
2021/12/02	43.2	44.52	38	44.11	44.05	5.2	19,708	0.03%
2021/12/01	6	42.34	4	42.40	42.45	2	19,899	0.01%
2021/11/30	1	42.65	22.1	42.13	42.70	-21.1	20,658	-0.10%
2021/11/29	17	40.88	6	41.26	40.75	11	21,644	0.05%
2021/11/26	20.1	42.46	14	41.26	41.20	6.1	22,686	0.03%
2021/11/25	10	43.74	18	43.69	42.85	-8	23,768	-0.03%
2021/11/24	5	43.11	8	43.69	43.60	-3	25,368	-0.01%
2021/11/23	1	42.85	1	43.25	42.50	0	25,959	0.00%
2021/11/22	2.1	43.03	6	43.47	43.15	-4	27,384	-0.01%
2021/11/19	4.1	43.03	18	42.84	42.40	-13.9	28,767	-0.05%
2021/11/18	5	43.29	19	43.28	43.00	-14	30,998	-0.05%
2021/11/17	27	43.20	13	43.05	43.05	14	31,371	0.04%
2021/11/16	21	43.96	19.2	44.19	44.20	1.9	32,589	0.01%
2021/11/15	3	42.58	4	42.59	42.70	-1	34,574	0.00%
2021/11/12	2	42.33	5	42.57	42.55	-3	35,327	-0.01%
2021/11/11	8	42.64	8	42.96	41.50	0	35,478	0.00%
2021/11/10	21.1	44.12	7	43.81	43.35	14.1	35,594	0.04%
2021/11/09	32	44.44	33	44.42	43.90	-1	35,942	0.00%
2021/11/08	38	43.95	13	44.36	44.30	25	35,955	0.07%
2021/11/05	12	43.01	16	42.86	43.30	-4	36,121	-0.01%
2021/11/04	35	43.77	79	44.52	42.90	-44	36,514	-0.12%
2021/11/03	41	43.39	31	43.86	43.45	10	37,824	0.03%
2021/11/02	10.1	41.67	14.1	41.79	41.10	-4	38,083	-0.01%
2021/11/01	13	41.08	45	41.35	41.10	-32	38,111	-0.08%
2021/10/29	47	40.28	12.2	40.57	40.80	34.9	38,187	0.09%
2021/10/28	19	41.08	4	40.86	40.20	15	38,417	0.04%
2021/10/27	24	40.82	2.2	40.74	40.65	21.9	38,808	0.06%
2021/10/26	24	41.76	5.1	41.72	42.00	18.9	39,488	0.05%
2021/10/25	8	41.73	21	42.09	42.00	-13	40,330	-0.03%
2021/10/22	54	41.75	65.7	41.37	41.10	-11.7	40,941	-0.03%
2021/10/21	16	43.86	13	43.62	43.30	3	41,212	0.01%
2021/10/20	27	44.18	22	43.90	43.20	5	41,449	0.01%
2021/10/19	38	44.97	53	44.56	44.10	-15	41,844	-0.04%
2021/10/18	14.7	44.07	24	44.23	45.65	-9.4	42,166	-0.02%
2021/10/15	25	44.34	17	43.98	44.30	8	42,403	0.02%
2021/10/14	13	43.87	37.1	43.58	44.20	-24.1	42,793	-0.06%
2021/10/13	19	46.32	35	45.92	43.50	-16	42,883	-0.04%
2021/10/12	11	46.55	21.1	46.50	45.90	-10.1	44,043	-0.02%
2021/10/08	37.1	48.70	22	48.61	48.70	15.1	44,735	0.03%
2021/10/07	39	48.61	53.1	48.73	48.50	-14.1	45,111	-0.03%
2021/10/06	37.1	47.11	27	45.91	45.00	10.1	45,156	0.02%
2021/10/05	51	47.70	41	47.92	47.85	10	45,594	0.02%
2021/10/04	82	50.64	67.2	50.79	47.00	14.8	46,100	0.03%
2021/10/01	49	55.64	28	54.26	53.00	21	47,629	0.04%
2021/09/30	59	56.98	83.6	57.91	58.40	-24.6	49,158	-0.05%
2021/09/29	20	56.39	37	56.85	54.70	-17	48,845	-0.03%
2021/09/28	40.1	56.73	23	55.97	55.50	17.1	48,637	0.04%
2021/09/27	29	58.63	46	58.82	58.20	-17	48,523	-0.03%
2021/09/24	14	59.08	32	59.37	58.60	-18	48,505	-0.04%
2021/09/23	37	58.93	31	59.27	58.10	6	48,309	0.01%
2021/09/22	19	56.72	18	56.95	57.70	1	48,010	0.00%
2021/09/17	17	57.65	23	57.90	58.00	-6	47,987	-0.01%
2021/09/16	85	58.24	29	57.57	57.30	56	47,791	0.12%
2021/09/15	84	59.21	75	59.55	59.20	9	47,790	0.02%
2021/09/14	42	61.15	41	61.58	59.10	1	47,320	0.00%
2021/09/13	84.5	62.00	84.3	62.56	61.50	0.2	47,114	0.00%
2021/09/10	43.1	60.18	27	60.39	59.80	16.1	46,563	0.03%
2021/09/09	76	59.81	59	59.33	59.90	17	46,502	0.04%
2021/09/08	70	58.11	89.1	58.78	60.30	-19.1	48,879	-0.04%
2021/09/07	172.1	58.76	172	58.68	57.60	0.1	50,797	0.00%	大買/大賣/
2021/09/06	41.2	59.22	65	58.21	55.80	-23.8	52,497	-0.05%
2021/09/03	99	62.94	73	60.97	60.70	26	54,167	0.05%
2021/09/02	67.3	61.52	93	62.41	63.80	-25.7	54,218	-0.05%
2021/09/01	113.5	64.73	71.1	64.37	61.90	42.4	55,198	0.08%	大買/
2021/08/31	163	67.91	150.1	67.95	67.70	12.9	54,516	0.02%	大買/大賣/
2021/08/30	121.1	67.93	118	68.08	67.00	3.1	53,818	0.01%	大買/大賣/
2021/08/27	78.4	65.14	71.3	65.47	64.30	7.1	52,661	0.01%
2021/08/26	177	67.01	117.1	67.09	66.60	59.9	52,777	0.11%	大買/大賣/
2021/08/25	135.3	63.69	130	64.37	65.70	5.3	52,918	0.01%	大買/大賣/
2021/08/24	217.3	63.79	252	63.71	63.80	-34.7	52,005	-0.07%	大買/大賣/
2021/08/23	4	58.48	40.1	60.21	60.50	-36.1	50,543	-0.07%
2021/08/20	74	53.88	93.4	53.77	55.00	-19.4	51,324	-0.04%
2021/08/19	353	54.55	304.1	54.35	51.70	48.9	51,051	0.10%	大買/大賣/
2021/08/18	38	49.73	51.1	50.75	52.40	-13.1	50,007	-0.03%
2021/08/17	29	48.98	30	49.04	47.70	-1	50,557	0.00%
2021/08/16	40.1	49.21	49	49.03	48.50	-8.9	50,984	-0.02%
2021/08/13	33.4	50.87	30	50.98	49.50	3.4	51,529	0.01%
2021/08/12	35	49.63	36.1	49.68	50.30	-1.1	51,812	0.00%
2021/08/11	78	49.51	85	49.53	49.10	-7	52,430	-0.01%
2021/08/10	80	52.33	58	51.20	50.40	22	52,970	0.04%
2021/08/09	151.5	53.99	110	53.65	52.10	41.5	52,740	0.08%	大買/大賣/
2021/08/06	7	52.20	46.1	53.08	54.10	-39.1	51,535	-0.08%
2021/08/05	23.1	49.93	27	49.89	49.20	-3.9	51,190	-0.01%
2021/08/04	13	51.61	22	51.30	50.90	-9	51,652	-0.02%
2021/08/03	53	51.97	52.1	51.79	51.20	0.9	53,098	0.00%
2021/08/02	68	50.02	80	49.96	51.00	-12	53,338	-0.02%
2021/07/30	98	52.99	93.2	52.26	50.00	4.8	54,107	0.01%
2021/07/29	122.3	51.85	119	52.14	54.40	3.3	53,367	0.01%	大買/大賣/
2021/07/28	86	47.35	96.4	47.99	49.50	-10.4	52,449	-0.02%
2021/07/27	55	48.95	78	47.67	46.50	-23	51,673	-0.04%
2021/07/26	28	51.08	15.1	50.84	49.30	12.9	51,299	0.03%
2021/07/23	73.1	51.26	59.5	52.12	53.50	13.6	50,976	0.03%
2021/07/22	41.1	50.42	70	49.25	49.85	-28.9	50,458	-0.06%
2021/07/21	86	55.58	132	54.25	51.70	-46	49,923	-0.09%	大賣/
2021/07/20	128	54.66	115	54.51	56.40	13	49,293	0.03%	大買/大賣/
2021/07/19	54	55.70	44.5	55.33	55.10	9.5	48,920	0.02%
2021/07/16	155.9	57.41	142	57.53	55.00	13.9	48,672	0.03%	大買/大賣/
2021/07/15	104.2	53.86	86	54.53	55.90	18.2	47,599	0.04%	大買/
2021/07/14	85.6	52.57	85	52.65	50.90	0.6	47,513	0.00%
2021/07/13	91	58.22	72.8	56.68	54.40	18.2	46,883	0.04%
2021/07/12	67.1	62.97	63	62.68	60.40	4.1	47,094	0.01%
2021/07/09	118.1	66.72	105.2	64.52	62.70	12.9	46,827	0.03%	大買/大賣/
2021/07/08	220.4	71.89	168.1	71.64	68.30	52.3	47,679	0.11%	大買/大賣/
2021/07/07	139.3	72.06	118.8	73.39	71.10	20.6	46,134	0.04%	大買/大賣/
2021/07/06	1.9	66.64	12.5	68.94	69.30	-10.6	44,771	-0.02%
2021/07/05	61.4	61.91	16	61.58	63.00	45.4	45,005	0.10%
2021/07/02	16	67.69	12	67.43	67.50	4	45,037	0.01%
2021/07/01	3.1	67.14	12.4	67.84	69.00	-9.3	45,081	-0.02%
2021/06/30	1.1	58.99	7	59.86	63.90	-5.9	45,006	-0.01%
2021/06/29	13.5	61.56	9.3	59.99	59.00	4.3	44,970	0.01%
2021/06/28	8	62.70	81	61.88	62.20	-73	44,934	-0.16%
2021/06/25	6	59.93	8.2	59.08	59.40	-2.2	44,861	0.00%
2021/06/24	13.3	60.26	31.9	58.56	60.90	-18.6	44,838	-0.04%
2021/06/23	1	62.10	5.1	62.10	62.10	-4.1	44,587	-0.01%
2021/06/22	50.8	69.11	24.7	68.19	68.90	26.1	44,606	0.06%
2021/06/21	44.8	63.09	7	61.99	63.80	37.8	44,233	0.09%
2021/06/18	35	55.87	35	56.16	58.00	0	45,082	0.00%
2021/06/17	308.3	51.19	276.6	51.48	52.80	31.7	45,290	0.07%	大買/大賣/
2021/06/16	227.3	46.72	211.6	47.17	48.05	15.7	42,907	0.04%	大買/大賣/
2021/06/15	296.1	41.98	213.4	42.63	43.70	82.7	40,585	0.20%	大買/大賣/
2021/06/11	149	38.66	335.4	38.61	39.75	-186.4	37,979	-0.49%	大買/大賣/鉅額交易
2021/06/10	127	35.83	92	35.84	36.15	35	36,106	0.10%	大買/
2021/06/09	373.1	37.75	291.6	37.54	36.60	81.5	35,605	0.23%	大買/大賣/
2021/06/08	20	36.11	146	36.39	36.90	-126	33,536	-0.38%	大賣/鉅額交易
2021/06/07	99.7	34.37	79	34.61	33.55	20.6	33,183	0.06%
2021/06/04	129	37.56	163.1	36.89	35.45	-34.1	32,705	-0.10%	大買/大賣/
2021/06/03	101	38.80	134.2	38.67	38.30	-33.2	32,180	-0.10%	大買/大賣/
2021/06/02	191.1	38.67	141	38.94	37.70	50.1	31,370	0.16%	大買/大賣/
2021/06/01	114.1	35.94	112	36.07	36.60	2.1	29,844	0.01%	大買/大賣/
2021/05/31	71.1	37.06	109.7	37.07	35.20	-38.6	29,322	-0.13%	大賣/
2021/05/28	124.2	36.56	111	36.90	36.25	13.2	28,468	0.05%	大買/大賣/
2021/05/27	129	36.27	122	35.92	35.55	7	27,260	0.03%	大買/大賣/
2021/05/26	113	34.43	167.2	34.77	34.70	-54.2	26,202	-0.21%	大買/大賣/
2021/05/25	237	33.74	128	33.10	33.00	109	25,070	0.43%	大買/大賣/鉅額交易
2021/05/24	53	32.26	106	32.91	33.25	-53	23,739	-0.22%	大賣/
2021/05/21	48	29.51	112.5	29.81	30.25	-64.5	23,232	-0.28%	大賣/
2021/05/20	55.2	28.17	76	28.85	27.50	-20.8	22,566	-0.09%
2021/05/19	61	28.17	95	27.99	27.90	-34	22,070	-0.15%
2021/05/18	117	26.82	84	26.84	26.95	33	21,209	0.16%	大買/
2021/05/17	20.3	25.28	28	25.35	25.20	-7.8	20,287	-0.04%
2021/05/14	64.3	28.57	66.2	28.52	27.95	-1.9	19,953	-0.01%
2021/05/13	52.5	31.77	123	31.27	31.05	-70.5	19,467	-0.36%	大賣/
2021/05/12	149.5	36.18	64	35.27	34.45	85.5	19,082	0.45%	大買/
2021/05/11	132.9	37.75	96	38.27	38.25	36.9	18,559	0.20%	大買/
2021/05/10	108	34.26	38	35.25	35.55	70	16,953	0.41%	大買/
2021/05/07	95	30.47	81.8	31.36	32.35	13.2	16,299	0.08%
2021/05/06	4	28.95	1	28.90	29.45	3	15,030	0.02%
2021/05/05	4	27.28	3	27.67	28.15	1	14,974	0.01%
2021/05/03	24	30.34	37	30.54	29.00	-13	14,944	-0.09%
2021/04/29	20.2	29.00	2	28.48	29.00	18.2	14,880	0.12%
2021/04/28	2	29.30	10	27.90	28.30	-8	14,931	-0.05%
2021/04/27	5	28.60	17	28.88	28.85	-12	14,965	-0.08%
2021/04/26	25	26.81	10	28.36	28.85	15	14,986	0.10%
2021/04/23	22	27.35	13	27.05	27.00	9	14,973	0.06%
2021/04/22	6	33.85	49	34.38	30.00	-43	15,665	-0.27%
2021/04/21	16	32.88	30.7	33.05	33.30	-14.7	15,530	-0.09%
2021/04/20	81	29.81	57.1	29.44	30.30	23.9	15,294	0.16%
2021/04/19	8	27.14	15	27.55	27.55	-7	14,488	-0.05%
2021/04/16	135	23.76	222.5	24.42	25.05	-87.5	14,367	-0.61%	大買/大賣/
2021/04/15	72	22.78	93	22.99	22.80	-21	13,506	-0.16%
2021/04/14	219.1	22.62	186	22.89	23.00	33.1	13,125	0.25%	大買/大賣/
2021/04/13	40	20.80	73	21.18	21.65	-33	11,426	-0.29%
2021/04/12	92	19.81	105	19.88	19.70	-13	10,992	-0.12%	大賣/
2021/04/09	32	19.23	24	18.95	18.80	8	10,562	0.08%
2021/04/08	20	19.53	23	19.48	19.65	-3	10,215	-0.03%
2021/04/07	3.1	19.09	49	18.52	19.35	-46	10,214	-0.45%
2021/04/06	7	18.07	3	18.17	18.10	4	10,228	0.04%
2021/04/01	0	0.00	4	17.86	18.00	-4	10,401	-0.04%
2021/03/31	5	18.17	2	18.18	18.00	3	10,538	0.03%
2021/03/30	20	17.98	4	17.64	17.65	16	10,717	0.15%
2021/03/29	31	18.65	6	18.41	18.20	25	11,215	0.22%
2021/03/26	40	17.40	1	16.80	17.75	39	11,431	0.34%
2021/03/25	1	16.60	23	16.49	16.45	-22	11,419	-0.19%
2021/03/24	9	16.57	37	16.80	17.15	-28	11,581	-0.24%
2021/03/23	229.1	19.14	213.5	18.12	17.55	15.6	11,514	0.14%	大買/大賣/
2021/03/22	85.5	18.38	107	18.63	18.75	-21.5	10,458	-0.21%	大賣/
2021/03/19	81	16.43	88	16.97	17.05	-7	9,986	-0.07%
2021/03/18	86	14.64	144	14.96	15.50	-58	9,503	-0.61%	大賣/
2021/03/17	27	13.81	4	13.73	14.10	23	9,043	0.25%
2021/03/16	88	13.45	63	13.69	13.85	25	8,790	0.28%
2021/03/15	45	12.36	45.3	12.49	12.75	-0.3	8,337	0.00%
2021/03/12	3	11.68	0	0.00	11.60	3	8,069	0.04%
2021/03/11	14	11.99	5	11.81	11.75	9	8,026	0.11%
2021/03/10	0	0.00	1	11.90	11.70	-1	7,905	-0.01%
2021/03/09	1	11.85	31.5	11.75	11.80	-30.5	7,881	-0.39%
2021/03/08	16	11.68	8	11.81	11.65	8	7,835	0.10%
2021/03/05	1	11.60	1	11.60	11.45	0	7,790	0.00%
2021/03/04	0	0.00	1	11.50	11.75	-1	7,710	-0.01%
2021/03/02	2	11.30	12	11.94	11.30	-10	7,715	-0.13%
2021/02/26	26	11.82	12.9	11.79	11.70	13.1	7,669	0.17%
2021/02/25	3	11.65	6	11.73	11.65	-3	7,613	-0.04%
2021/02/24	37	11.57	0	0.00	11.65	37	7,539	0.49%
2021/02/23	43	12.11	9	12.04	11.90	34	7,470	0.46%
2021/02/22	55	12.09	7	12.02	12.10	48	7,259	0.66%
2021/02/19	23	11.84	23	11.74	11.50	0	7,117	0.00%
2021/02/18	0	0.00	18	11.27	11.35	-18	6,852	-0.26%
2021/02/17	2	10.00	2	10.20	10.35	0	6,787	0.00%
2021/02/05	1	9.90	1	10.00	9.90	0	6,741	0.00%
2021/02/04	6	9.99	0	0.00	9.94	6	6,759	0.09%
2021/02/03	0	0.00	27	10.09	9.98	-27	6,780	-0.40%
2021/02/02	44	10.45	42	10.33	10.35	2	7,029	0.03%
2021/02/01	1	9.82	2	9.98	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	20	10.18	14	10.21	10.25	6	7,253	0.08%
2021/01/27	3	10.00	20	10.15	9.96	-17	7,213	-0.24%
2021/01/26	9	10.21	1	10.15	10.15	8	7,288	0.11%
2021/01/25	18	10.62	12	10.59	10.75	6	7,238	0.08%
2021/01/22	30	10.00	21	10.10	10.25	9	7,138	0.13%
2021/01/21	10	9.93	24	9.90	9.72	-14	7,113	-0.20%
2021/01/20	28	10.12	16	10.06	9.56	12	7,016	0.17%
2021/01/19	2	10.63	0	0.00	10.45	2	6,930	0.03%
2021/01/18	22	11.04	15	10.91	11.00	7	6,890	0.10%
2021/01/15	42	12.03	18	11.47	11.20	24	6,737	0.36%
2021/01/13	10	11.54	1	11.35	11.25	9	5,699	0.16%
2021/01/11	4	12.55	0	0.00	12.85	4	5,484	0.07%
2021/01/08	5	12.35	9	11.78	12.40	-4	5,448	-0.07%
2021/01/07	0	0.00	46	11.44	11.40	-46	5,419	-0.85%
2021/01/06	5	12.70	42	12.69	12.20	-37	5,345	-0.69%
2021/01/05	0	0.00	2	12.75	13.00	-2	5,299	-0.04%
2021/01/04	0	0.00	2	13.05	13.10	-2	5,336	-0.04%
2020/12/31	0	0.00	109	12.57	13.00	-109	5,289	-2.06%	大賣/鉅額交易
2020/12/30	3	12.67	5	12.65	12.70	-2	5,236	-0.04%
2020/12/29	10	14.87	47	14.13	13.20	-37	5,090	-0.73%
2020/12/28	15	14.41	4	14.50	14.50	11	4,900	0.22%
2020/12/25	10	12.99	25	13.06	13.20	-15	4,643	-0.32%
2020/12/24	46	12.28	28	12.29	12.40	18	4,435	0.41%
2020/12/23	88.2	10.83	31	10.97	11.95	57.2	4,179	1.37%
2020/12/22	49	10.95	33	10.94	10.90	16	3,646	0.44%
2020/12/21	69	9.98	5.7	9.98	9.98	63.3	3,314	1.91%
2020/12/18	34	8.44	2	8.99	9.08	32	3,239	0.99%
2020/12/17	11	8.35	0	0.00	8.26	11	3,017	0.36%
2020/12/16	8	8.28	15	8.35	8.48	-7	2,959	-0.24%
2020/12/15	28	8.45	6	8.37	8.03	22	2,864	0.77%
2020/12/14	38	7.92	0	0.00	7.94	38	2,668	1.42%
2020/12/10	3	7.72	41	7.64	7.55	-38	2,564	-1.48%
2020/12/09	3	7.72	73	7.69	7.70	-70	2,571	-2.72%
2020/12/08	23	7.77	11	7.83	7.79	12	2,572	0.47%
2020/12/07	1	7.30	0	0.00	7.40	1	2,475	0.04%
2020/12/01	5	7.54	0	0.00	7.53	5	2,731	0.18%
2020/11/30	0	0.00	3	7.70	7.63	-3	2,732	-0.11%
2020/11/26	3	7.46	5	7.53	7.57	-2	2,822	-0.07%
2020/11/25	0	0.00	2	7.33	7.32	-2	2,833	-0.07%
2020/11/20	4	7.20	4	7.16	7.11	0	2,818	0.00%
2020/11/19	0	0.00	10	7.22	7.17	-10	2,827	-0.35%
2020/11/17	0	0.00	7	7.05	7.06	-7	2,791	-0.25%
2020/11/13	0.3	7.07	0	0.00	7.09	0.3	2,800	0.01%
2020/11/12	3	7.04	0	0.00	7.08	3	2,794	0.11%
2020/11/11	2	7.28	17	7.23	7.18	-15	2,779	-0.54%
2020/11/10	50	7.73	42	7.71	7.20	8	2,747	0.29%
2020/11/06	0	0.00	1	7.26	7.18	-1	2,383	-0.04%
2020/11/04	2	7.00	2	6.94	7.03	0	2,016	0.00%
2020/11/02	0.6	6.88	0	0.00	6.91	0.6	1,889	0.03%
2020/10/30	3	7.10	0	0.00	6.94	3	1,880	0.16%
2020/10/28	0	0.00	1	6.97	6.99	-1	1,802	-0.06%
2020/10/27	0	0.00	1	7.18	7.19	-1	1,782	-0.06%
2020/10/26	5	7.40	4	7.23	7.39	1	1,757	0.06%
2020/10/21	0	0.00	1	6.80	6.81	-1	1,665	-0.06%
2020/10/20	0	0.00	10	6.73	6.72	-10	1,672	-0.60%
2020/10/15	2	6.67	0	0.00	6.64	2	1,673	0.12%
2020/10/14	1	6.74	2	6.74	6.71	-1	1,677	-0.06%
2020/10/13	0	0.00	1	6.67	6.70	-1	1,671	-0.06%
2020/10/12	4	6.64	0	0.00	6.60	4	1,669	0.24%
2020/10/06	5	6.90	0	0.00	6.88	5	1,598	0.31%
2020/09/29	12	6.85	8	6.73	6.75	4	1,639	0.24%
2020/09/28	2	6.76	0	0.00	6.68	2	1,653	0.12%
2020/09/25	6	6.76	0	0.00	6.66	6	1,684	0.36%
2020/09/23	0	0.00	1	6.81	6.77	-1	1,819	-0.05%
2020/09/21	1	7.07	0	0.00	7.05	1	1,818	0.05%
2020/09/15	4	7.09	0	0.00	7.14	4	1,822	0.22%
2020/09/11	1	7.33	0	0.00	7.23	1	1,823	0.05%
2020/09/10	22	7.77	30	7.90	7.68	-8	1,828	-0.44%
2020/09/09	30	7.72	1	7.60	7.92	29	1,807	1.60%
2020/09/08	136	7.92	0	0.00	7.85	136	1,773	7.67%	大買/鉅額交易
2020/09/07	12	7.42	6.7	7.41	7.63	5.3	1,641	0.32%
2020/09/04	2	7.04	0	0.00	6.94	2	1,562	0.13%
2020/09/03	1	7.14	1	7.12	7.08	0	1,587	0.00%
2020/09/02	35	7.14	0	0.00	7.11	35	1,693	2.07%
2020/09/01	22	7.38	5	7.27	7.30	17	1,740	0.98%
2020/08/31	2	6.69	10	6.96	6.98	-8	1,627	-0.49%
2020/08/28	16	6.39	0	0.00	6.35	16	1,565	1.02%
2020/08/27	0	0.00	2	6.36	6.34	-2	1,575	-0.13%
2020/08/26	7	6.47	2	6.31	6.46	5	1,574	0.32%
2020/08/25	2	6.32	0	0.00	6.38	2	1,533	0.13%
2020/08/17	1	6.47	0	0.00	6.42	1	1,500	0.07%
2020/08/14	5	6.31	0	0.00	6.40	5	1,486	0.34%
2020/08/11	2	6.43	3	6.39	6.32	-1	1,502	-0.07%
2020/08/10	2	6.29	2	6.37	6.37	0	1,493	0.00%
2020/08/06	2	6.07	0	0.00	6.02	2	1,465	0.14%
2020/07/31	0	0.00	5	5.90	5.85	-5	1,471	-0.34%
2020/07/30	1	5.83	0	0.00	5.87	1	1,473	0.07%
2020/07/27	0	0.00	2	5.99	5.98	-2	1,489	-0.13%
2020/07/24	0	0.00	2	6.24	6.12	-2	1,504	-0.13%
2020/07/15	0	0.00	2	6.45	6.41	-2	1,493	-0.13%
2020/07/09	2	6.63	1	6.73	6.65	1	1,525	0.07%
2020/07/07	0	0.00	3	6.95	6.91	-3	1,477	-0.20%
2020/07/06	8	7.10	4	7.13	7.09	4	1,472	0.27%
2020/07/03	6	6.96	2	7.04	6.90	4	1,429	0.28%
2020/07/02	2	6.52	0	0.00	6.60	2	1,250	0.16%
2020/06/30	1	6.33	3	6.38	6.39	-2	1,210	-0.17%
2020/06/29	0	0.00	7	6.39	6.33	-7	1,200	-0.58%
2020/06/19	1	6.59	0	0.00	6.54	1	1,151	0.09%
2020/06/18	2	6.57	2	6.70	6.54	0	1,123	0.00%
2020/06/17	12	6.54	0	0.00	6.53	12	1,107	1.08%
2020/06/12	0	0.00	3	5.80	6.21	-3	1,048	-0.29%
2020/06/10	0	0.00	2	6.36	6.40	-2	1,019	-0.20%
2020/06/09	2	6.53	0	0.00	6.55	2	984	0.20%
2020/06/08	1	6.28	2	6.20	6.34	-1	853	-0.12%
2020/06/05	0	0.00	2	5.62	5.77	-2	761	-0.26%
2020/06/03	1	5.17	0	0.00	5.20	1	719	0.14%
2020/05/21	1	5.03	0	0.00	5.06	1	647	0.15%
2020/05/19	3	5.01	0	0.00	5.00	3	625	0.48%
2020/05/15	0	0.00	0.2	5.25	5.20	-0.2	579	-0.04%
2020/05/08	0	0.00	1.4	5.53	5.55	-1.4	554	-0.25%
2020/05/07	4	5.60	0	0.00	5.60	4	550	0.73%
2020/05/04	2	5.75	0	0.00	5.80	2	542	0.37%
2020/04/30	0	0.00	9	5.90	5.88	-9	539	-1.67%
2020/04/29	0	0.00	9	5.72	5.70	-9	541	-1.66%
2020/04/14	1	5.00	0	0.00	5.04	1	416	0.24%
2020/03/20	0	0.00	4	4.72	4.66	-4	360	-1.11%
2020/03/13	0	0.00	4	5.76	5.99	-4	292	-1.37%
2020/03/06	4	6.84	0	0.00	6.85	4	250	1.60%
2020/03/05	0	6.79	0	0.00	6.83	0	243	0.00%
2020/02/17	0	0.00	5	6.92	6.86	-5	230	-2.17%
2020/02/10	0	0.00	2	6.83	6.92	-2	232	-0.86%
2020/02/07	0	0.00	2.8	6.86	6.92	-2.8	233	-1.19%
2020/01/13	10	7.81	0	0.00	7.80	10	184	5.43%
2020/01/10	8	7.76	0	0.00	7.85	8	184	4.34%
2019/12/20	1	8.06	0	0.00	8.05	1	161	0.62%
2019/11/20	0	0.00	1.1	8.22	8.26	-1.1	160	-0.66%
2019/11/12	0.9	8.40	0	0.00	8.45	0.9	167	0.56%
2019/10/25	0.4	8.60	0	0.00	8.63	0.4	175	0.24%
2019/08/08	0.7	9.00	0	0.00	9.04	0.7	322	0.22%
2019/07/31	0	0.00	0.2	9.25	9.30	-0.2	327	-0.06%
2019/07/26	0	0.00	10	9.40	9.36	-10	327	-3.05%
2019/07/25	0	0.00	11	9.40	9.44	-11	328	-3.35%
2019/07/24	0	0.00	8	9.55	9.46	-8	328	-2.44%
2019/07/18	0.5	9.10	0	0.00	9.13	0.5	291	0.19%
2019/06/10	0	0.00	5	8.41	8.43	-5	347	-1.44%
2019/05/16	0	0.00	2	8.88	8.99	-2	364	-0.55%
2019/05/13	2	9.25	0	0.00	9.35	2	366	0.55%
2019/05/08	0	0.00	6.6	9.51	9.62	-6.6	373	-1.76%
2019/04/29	5	9.51	0	0.00	9.44	5	382	1.31%
2019/04/25	8.1	9.52	0	0.00	9.50	8.1	389	2.08%
2019/04/23	0	0.00	2	9.48	9.49	-2	399	-0.50%
2019/04/22	4	9.43	0	0.00	9.48	4	403	0.99%
2019/04/16	2	9.49	0	0.00	9.53	2	407	0.49%
2019/04/01	0	0.00	9.6	9.74	9.82	-9.6	483	-1.98%
2019/03/25	0	0.00	13	10.19	10.20	-13	470	-2.76%
2019/03/18	0	0.00	10	10.70	10.80	-10	492	-2.03%
2019/03/04	0.7	10.40	0.7	10.40	10.45	0	560	0.00%
2019/02/26	0	0.00	0.3	10.40	10.45	-0.3	554	-0.05%
2019/02/25	0.1	10.40	10	10.55	10.40	-9.9	566	-1.75%
2019/02/12	4	7.15	0	0.00	7.15	4	546	0.73%
2019/02/11	5	7.17	0	0.00	7.16	5	542	0.92%
2019/01/30	0	0.00	1	7.26	7.25	-1	537	-0.20%
2019/01/25	0	0.00	1	7.33	7.34	-1	532	-0.19%
2018/12/22	1	7.36	0	0.00	7.59	1	775	0.13%
2018/12/20	0	0.00	1	7.50	7.55	-1	767	-0.13%
2018/12/19	2	7.74	3	7.65	7.58	-1	761	-0.13%
2018/12/13	5	7.42	0	0.00	7.43	5	702	0.71%
2018/12/04	2	7.62	0	0.00	7.62	2	678	0.29%
2018/11/30	2	7.44	0	0.00	7.48	2	668	0.30%
2018/11/29	2	7.52	0	0.00	7.50	2	665	0.30%
2018/11/27	0	0.00	5	7.24	7.27	-5	621	-0.80%
2018/11/20	5	7.15	0	0.00	7.19	5	623	0.80%
2018/11/14	5	7.35	0	0.00	7.30	5	700	0.71%
2018/11/01	5	7.30	0	0.00	7.30	5	780	0.64%
2018/10/25	2	7.43	0	0.00	7.50	2	860	0.23%
2018/10/24	2	7.65	0	0.00	7.73	2	851	0.23%
2018/10/23	0	0.00	1	8.02	7.86	-1	843	-0.12%
2018/10/19	2	8.36	10	8.19	8.24	-8	814	-0.98%
2018/10/18	0	0.00	13	8.25	8.42	-13	760	-1.71%
2018/10/17	1	7.85	0	0.00	7.90	1	714	0.14%
2018/10/16	1	8.18	0	0.00	7.93	1	726	0.14%
2018/09/27	0	0.00	10	7.97	7.93	-10	673	-1.49%
2018/09/26	0	0.00	1	7.89	7.92	-1	672	-0.15%
2018/09/20	9	7.91	0	0.00	7.81	9	681	1.32%
2018/09/14	0	0.00	5	7.93	7.90	-5	698	-0.72%
2018/09/10	6	7.97	0	0.00	7.92	6	867	0.69%
2018/09/05	10	8.05	0	0.00	8.05	10	863	1.16%
2018/08/31	0	0.00	10	8.02	8.01	-10	869	-1.15%
2018/08/27	7	8.06	1	8.05	8.03	6	911	0.66%
2018/08/24	5	8.09	0	0.00	8.09	5	915	0.55%
2018/08/23	0	0.00	19	8.30	8.21	-19	917	-2.07%
2018/08/22	0	0.00	15	8.06	8.06	-15	885	-1.69%
2018/08/21	0	0.00	5	8.03	8.00	-5	881	-0.57%
2018/08/17	0	0.00	12	7.40	7.63	-12	839	-1.43%
2018/08/15	8	7.46	0	0.00	7.44	8	834	0.96%
2018/08/13	1	7.58	1	7.50	7.42	0	864	0.00%
2018/08/10	8	7.69	0	0.00	7.67	8	851	0.94%
2018/08/09	7	7.75	0	0.00	7.80	7	853	0.82%
2018/08/08	9	7.87	0	0.00	7.92	9	835	1.08%
2018/08/07	12	8.10	10	8.18	8.00	2	820	0.24%
2018/07/31	0	0.00	3.1	7.55	7.59	-3.1	766	-0.41%
2018/07/26	15	7.52	0	0.00	7.48	15	839	1.79%
2018/07/17	3	7.40	0	0.00	7.35	3	786	0.38%
2018/06/22	2	7.30	0	0.00	7.48	2	918	0.22%
2018/06/21	1	7.30	0	0.00	7.32	1	1,073	0.09%
2018/06/05	1	7.65	0	0.00	7.64	1	1,233	0.08%
2018/05/29	0	0.00	24	7.40	7.42	-24	1,170	-2.05%
2018/05/22	10	7.74	0	0.00	7.48	10	1,150	0.87%
2018/05/09	0	0.00	2	7.80	7.84	-2	1,096	-0.18%
2018/05/08	7	7.84	0	0.00	7.81	7	1,087	0.64%
2018/05/07	10	8.07	15	8.04	8.03	-5	1,079	-0.46%
2018/05/04	2	7.76	0	0.00	7.83	2	1,047	0.19%
2018/04/17	0	0.00	1	7.40	7.40	-1	1,014	-0.10%
2018/04/11	0	0.00	45	7.44	7.49	-45	1,018	-4.42%
2018/03/28	5	7.30	0	0.00	7.34	5	1,045	0.48%
2018/03/27	36	7.27	0	0.00	7.39	36	1,034	3.48%
2018/03/26	10	7.40	0	0.00	7.40	10	987	1.01%
2018/03/22	0	7.89	0	0.00	7.89	0	515	0.00%
2018/03/08	1	8.80	0	0.00	8.76	1	497	0.20%
2018/02/26	5	8.92	0	0.00	8.93	5	559	0.89%
2018/02/23	0	0.00	0	8.85	8.81	0	559	-0.01%
2018/02/08	0	0.00	8	8.63	8.69	-8	551	-1.45%
2018/02/06	0	0.00	7	8.65	8.56	-7	548	-1.28%
2018/01/31	0	0.00	4	9.18	9.23	-4	539	-0.74%
2018/01/30	0	0.00	1	9.40	9.27	-1	537	-0.19%
2018/01/26	0	0.00	23	9.28	9.30	-23	538	-4.27%
2018/01/15	1	9.30	0	0.00	9.30	1	527	0.19%
2018/01/02	1	9.67	0	0.00	9.54	1	454	0.22%