四維航 (5608)-群益金鼎-中港券商分點個股進出

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
20.60
漲跌
▼0.55
漲幅
-2.60%
成交量
2,632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－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/05/20	1	20.90	2	21.23	20.90	-1	4,684	-0.02%
2024/05/17	1	21.50	8	21.05	21.30	-7	4,658	-0.15%
2024/05/16	1	21.75	0	0.00	21.95	1	4,568	0.02%
2024/05/15	1	22.05	1	22.25	21.70	0	4,428	0.00%
2024/05/14	16	22.27	12	22.28	22.00	4	4,119	0.10%
2024/05/13	8	21.36	3	21.55	21.35	5	3,602	0.14%
2024/05/10	0	0.00	7	20.81	20.75	-7	3,189	-0.22%
2024/05/09	5	20.40	4	20.44	20.30	1	2,889	0.03%
2024/05/08	0	0.00	2	20.99	19.85	-2	2,730	-0.07%
2024/05/03	1	19.60	0	0.00	19.55	1	2,347	0.04%
2024/05/02	0	0.00	0.5	19.86	19.70	-0.5	2,310	-0.02%
2024/04/30	3.5	19.96	2	20.15	20.10	1.5	2,282	0.07%
2024/04/19	3	19.12	3	18.53	18.55	0	1,982	0.00%
2024/04/12	0	0.00	3	19.20	19.45	-3	1,975	-0.15%
2024/04/01	0	0.00	1	18.65	18.60	-1	2,362	-0.04%
2024/03/29	2	18.40	0	0.00	18.45	2	2,439	0.08%
2024/03/26	0	0.00	5	18.65	18.55	-5	2,817	-0.18%
2024/03/21	0	0.00	2.2	19.05	19.05	-2.2	3,085	-0.07%
2024/03/20	3	19.13	0	0.00	19.05	3	3,121	0.10%
2024/03/11	0	0.00	1	20.00	19.85	-1	3,991	-0.03%
2024/03/05	1	19.90	0	0.00	20.10	1	6,441	0.02%
2024/03/04	0	0.00	8	19.75	19.80	-8	7,003	-0.11%
2024/02/27	0	0.00	16	19.65	19.30	-16	7,128	-0.22%
2024/02/23	0	0.00	3	19.80	19.65	-3	7,108	-0.04%
2024/02/22	0	0.00	12	20.05	20.10	-12	7,088	-0.17%
2024/02/21	0	0.00	1	20.20	20.05	-1	7,042	-0.01%
2024/02/20	10	19.74	10	19.75	19.70	0	6,968	0.00%
2024/02/19	0	0.00	2	19.43	19.40	-2	6,946	-0.03%
2024/02/16	0	0.00	2	19.30	19.20	-2	6,943	-0.03%
2024/01/24	3	20.00	1	20.10	19.70	2	6,922	0.03%
2024/01/23	5	19.85	0	0.00	19.60	5	6,912	0.07%
2024/01/19	3	19.20	0	0.00	19.25	3	6,894	0.04%
2024/01/17	1	19.20	2	19.05	19.10	-1	6,882	-0.01%
2024/01/16	1	19.70	6	19.50	19.50	-5	6,859	-0.07%
2024/01/10	1	19.70	0	0.00	19.80	1	6,925	0.01%
2024/01/09	5	20.41	0	0.00	20.30	5	6,893	0.07%
2024/01/08	10	21.58	6	21.30	21.30	4	6,839	0.06%
2024/01/05	6	21.53	3	21.70	21.70	3	6,793	0.04%
2024/01/04	4	21.61	1	21.55	21.55	3	6,685	0.04%
2024/01/03	5	21.10	5	20.94	20.95	0	6,539	0.00%
2024/01/02	5	21.30	5	20.95	20.75	0	6,532	0.00%
2023/12/29	0	0.00	1	20.55	20.55	-1	6,453	-0.02%
2023/12/28	1	20.55	0	0.00	20.55	1	6,461	0.02%
2023/12/27	1	21.20	0	0.00	20.90	1	6,449	0.02%
2023/12/25	1.4	20.57	0	0.00	20.40	1.4	6,355	0.02%
2023/12/22	1.3	22.08	1	21.90	21.90	0.3	6,274	0.00%
2023/12/21	2	21.65	0	0.00	22.10	2	6,181	0.03%
2023/12/20	1.3	21.42	0	0.00	21.45	1.3	6,018	0.02%
2023/12/19	16	21.71	20	21.38	21.40	-4	5,989	-0.07%
2023/12/18	19	21.52	14	21.51	21.70	5	5,966	0.08%
2023/12/15	1	21.25	0	0.00	21.25	1	5,984	0.02%
2023/12/14	1	21.10	0	0.00	21.10	1	6,033	0.02%
2023/12/13	2	21.95	2	21.65	21.65	0	6,061	0.00%
2023/12/12	11	22.13	13	21.63	21.65	-2	6,318	-0.03%
2023/12/11	10	22.38	11	21.99	22.00	-1	6,362	-0.02%
2023/12/08	15	22.49	21	22.10	22.15	-6	6,290	-0.10%
2023/12/07	17	22.84	22	22.67	22.50	-5	6,127	-0.08%
2023/12/06	19	23.19	22.7	23.64	23.55	-3.7	5,917	-0.06%
2023/12/05	49	24.40	26	24.00	24.00	23	5,593	0.41%
2023/12/04	4	22.30	6	22.73	23.35	-2	4,171	-0.05%
2023/12/01	6	20.65	25	21.26	21.25	-19	3,637	-0.52%
2023/11/30	21	20.05	21	20.15	19.95	0	3,249	0.00%
2023/11/29	10	19.75	5	19.85	19.80	5	3,115	0.16%
2023/11/02	0	0.00	2	18.05	18.10	-2	3,540	-0.06%
2023/11/01	0	0.00	1	17.90	17.80	-1	3,551	-0.03%
2023/10/31	1	17.75	0	0.00	17.70	1	3,556	0.03%
2023/10/17	0	0.00	1	18.60	18.55	-1	3,792	-0.03%
2023/10/11	0	0.00	2	19.25	19.10	-2	3,896	-0.05%
2023/10/04	1	19.15	0	0.00	19.15	1	3,898	0.03%
2023/10/03	1	19.00	3	19.05	18.85	-2	3,888	-0.05%
2023/09/21	0	0.00	1	20.35	20.00	-1	3,909	-0.03%
2023/09/20	0	0.00	3	21.12	20.45	-3	3,869	-0.08%
2023/09/18	3	20.85	3	20.55	20.55	0	3,597	0.00%
2023/09/15	14	21.13	4	20.81	20.55	10	3,512	0.28%
2023/09/14	0	0.00	1	19.55	19.75	-1	3,182	-0.03%
2023/08/25	10	19.85	10	19.70	19.65	0	3,188	0.00%
2023/08/24	2	19.85	0	0.00	19.70	2	3,164	0.06%
2023/08/23	2	20.40	2	20.63	20.25	0	3,126	0.00%
2023/08/22	5	20.44	5	20.56	20.45	0	3,054	0.00%
2023/08/21	19	20.38	18	20.25	20.10	1	2,924	0.03%
2023/08/17	10	18.25	10	18.45	18.55	0	2,310	0.00%
2023/08/14	1	17.60	1	17.60	17.55	0	2,277	0.00%
2023/08/11	0	0.00	10	17.76	18.10	-10	2,244	-0.45%
2023/08/10	8	18.80	0	0.00	18.70	8	2,124	0.38%
2023/08/04	0	0.00	1	19.55	19.55	-1	2,153	-0.05%
2023/08/01	1	19.65	1	19.70	19.75	0	2,201	0.00%
2023/07/31	2	19.68	0	0.00	19.55	2	2,185	0.09%
2023/07/28	1	20.10	0	0.00	20.00	1	2,149	0.05%
2023/07/26	1	19.35	0	0.00	19.10	1	2,021	0.05%
2023/07/24	1	19.30	1	19.15	19.00	0	2,014	0.00%
2023/07/21	1	20.00	0	0.00	19.80	1	1,997	0.05%
2023/07/18	0	0.00	0.4	20.40	20.40	-0.4	2,023	-0.02%
2023/07/07	1	23.05	0	0.00	23.10	1	2,052	0.05%
2023/07/06	1	23.30	7	23.30	23.30	-6	2,072	-0.29%
2023/07/03	21	23.40	21	23.65	23.50	0	2,209	0.00%
2023/06/09	2	23.40	0	0.00	23.35	2	3,148	0.06%
2023/06/08	3	23.68	1	23.70	23.55	2	3,264	0.06%
2023/05/26	0	0.00	3	23.00	23.00	-3	8,096	-0.04%
2023/05/23	0	0.00	0.1	24.05	23.85	-0.1	8,694	0.00%
2023/05/10	0.1	23.85	0	0.00	24.10	0.1	8,858	0.00%
2023/05/09	1	23.40	1	23.40	23.30	0	8,828	0.00%
2023/05/08	0	0.00	2	23.55	23.40	-2	8,844	-0.02%
2023/05/02	0	0.00	9	24.65	24.65	-9	9,054	-0.10%
2023/04/28	7	25.05	0	0.00	25.10	7	9,074	0.08%
2023/04/26	1	24.20	0	0.00	24.40	1	9,140	0.01%
2023/04/21	1	25.90	4	25.85	25.50	-3	9,128	-0.03%
2023/04/20	20	26.35	0	0.00	26.30	20	9,116	0.22%
2023/04/18	1	26.80	28	27.22	26.75	-27	9,138	-0.30%
2023/04/13	7	26.90	2	26.83	26.85	5	9,191	0.05%
2023/04/11	5	27.05	0	0.00	27.05	5	9,229	0.05%
2023/04/10	1	27.05	6	27.28	27.10	-5	9,280	-0.05%
2023/04/07	14	27.16	0	0.00	27.25	14	9,327	0.15%
2023/04/06	0.1	26.80	0	0.00	26.60	0.1	9,454	0.00%
2023/03/31	0	0.00	3	26.37	26.30	-3	9,552	-0.03%
2023/03/23	2	26.20	221	26.18	26.20	-219	11,589	-1.89%	大賣/鉅額交易
2023/03/22	3	27.60	0	0.00	27.10	3	11,652	0.03%
2023/03/17	2	27.35	2	27.40	27.45	0	11,858	0.00%
2023/03/15	1.5	28.47	1	28.50	28.10	0.5	11,814	0.00%
2023/03/13	13	28.54	4	28.79	28.85	9	11,698	0.08%
2023/03/10	1.2	29.43	0	0.00	28.65	1.2	11,695	0.01%
2023/03/09	1	29.50	0	29.50	29.45	1	11,772	0.01%
2023/03/08	8.3	29.71	13	29.40	29.20	-4.7	11,774	-0.04%
2023/03/07	10	30.27	10	30.26	30.15	0	11,672	0.00%
2023/03/06	20	30.47	12	30.50	30.50	8	11,831	0.07%
2023/03/03	9	30.33	11	30.42	30.80	-2	11,762	-0.02%
2023/03/02	8	29.72	9	29.68	29.70	-1	11,512	-0.01%
2023/03/01	38	28.80	55	29.10	28.40	-17	10,692	-0.16%
2023/02/24	220	28.18	11.5	27.84	28.60	208.5	9,782	2.13%	大買/鉅額交易
2023/02/23	3	26.30	10	25.86	26.10	-7	8,677	-0.08%
2023/02/22	1	24.60	0	0.00	24.60	1	8,298	0.01%
2023/02/20	0	0.00	1	23.90	23.95	-1	8,417	-0.01%
2023/02/17	4	23.75	0	0.00	23.70	4	8,808	0.05%
2023/02/10	3	24.20	0	0.00	24.05	3	9,472	0.03%
2023/02/09	2	24.55	0	0.00	24.50	2	9,676	0.02%
2023/02/08	2	24.65	3	24.65	24.65	-1	9,803	-0.01%
2023/02/07	2	24.73	0	0.00	24.70	2	9,825	0.02%
2023/02/06	2.5	24.84	0	0.00	24.85	2.5	9,893	0.03%
2023/02/03	5	25.34	1	25.45	25.25	4	9,994	0.04%
2023/02/02	1	25.05	0	0.00	25.20	1	9,867	0.01%
2023/02/01	2	25.05	0	0.00	25.05	2	9,828	0.02%
2023/01/31	3	24.83	0	0.00	24.95	3	9,801	0.03%
2023/01/30	3.3	24.60	0	0.00	24.60	3.3	9,787	0.03%
2023/01/17	0	0.00	1	24.55	24.65	-1	9,777	-0.01%
2023/01/12	2	24.20	0	0.00	24.05	2	9,746	0.02%
2023/01/09	1	24.20	0	0.00	24.35	1	9,774	0.01%
2022/12/30	0	0.00	11	25.20	25.10	-11	9,835	-0.11%
2022/12/29	12	25.02	36	25.02	25.05	-24	9,871	-0.24%
2022/12/26	32	25.55	1	25.45	25.60	31	9,946	0.31%
2022/12/23	3	26.33	3	26.53	26.45	0	9,782	0.00%
2022/12/22	26	27.15	23	27.60	26.65	3	9,662	0.03%
2022/12/21	18	26.35	11	26.31	26.25	7	8,896	0.08%
2022/12/20	14	25.68	20	25.80	25.45	-6	8,722	-0.07%
2022/12/19	8	26.28	10	26.30	25.35	-2	8,595	-0.02%
2022/12/16	12	26.65	23	26.39	26.25	-11	8,458	-0.13%
2022/12/15	15	25.63	5	25.53	25.65	10	8,039	0.12%
2022/12/14	7	24.59	4	24.54	24.70	3	8,006	0.04%
2022/12/13	0	0.00	10	25.79	25.60	-10	7,850	-0.13%
2022/12/12	1	25.65	0	0.00	25.45	1	7,823	0.01%
2022/12/09	10	25.45	1	25.30	26.00	9	7,872	0.11%
2022/12/07	11	25.18	0	0.00	25.10	11	7,959	0.14%
2022/12/05	6	25.66	15	25.75	25.60	-9	7,800	-0.12%
2022/12/02	4	25.84	0	0.00	25.80	4	7,704	0.05%
2022/12/01	3	26.02	6	26.17	26.15	-3	7,618	-0.04%
2022/11/30	5	25.25	3	25.15	25.10	2	7,320	0.03%
2022/11/29	3	24.63	6.1	25.06	25.25	-3.1	7,262	-0.04%
2022/11/28	15	25.03	5	24.58	24.80	10	7,178	0.14%
2022/11/25	1	24.50	4	24.95	24.80	-3	6,882	-0.04%
2022/11/24	85	23.85	4	24.03	23.95	81	6,605	1.23%
2022/11/22	0	0.00	16	23.26	23.15	-16	6,260	-0.26%
2022/11/16	1	24.90	8	25.08	24.95	-7	6,012	-0.12%
2022/11/15	8	24.75	6	24.89	24.95	2	5,867	0.03%
2022/11/14	5	23.90	17	23.79	24.50	-12	5,499	-0.22%
2022/11/11	1	23.00	0	0.00	22.90	1	5,274	0.02%
2022/11/10	0	0.00	1	23.35	23.00	-1	5,219	-0.02%
2022/11/08	1	23.60	16	23.91	23.20	-15	5,211	-0.29%
2022/11/07	7	23.05	34	22.37	23.50	-27	5,072	-0.53%
2022/11/04	4	22.45	7	22.14	22.10	-3	4,849	-0.06%
2022/11/03	0	0.00	1	21.65	21.60	-1	4,732	-0.02%
2022/11/01	1	22.35	10	22.10	22.00	-9	4,681	-0.19%
2022/10/27	0	0.00	13	24.00	24.25	-13	4,627	-0.28%
2022/10/26	10	24.07	0	0.00	23.90	10	4,657	0.21%
2022/10/24	13	24.85	0	0.00	24.80	13	4,708	0.28%
2022/10/13	15	25.47	17	24.33	24.10	-2	4,966	-0.04%
2022/10/12	17	26.37	6	26.29	26.10	11	5,050	0.22%
2022/10/07	0	0.00	1	28.35	28.20	-1	5,016	-0.02%
2022/10/05	4	27.88	0	0.00	27.80	4	4,976	0.08%
2022/09/28	0	0.00	20	25.03	24.10	-20	4,936	-0.41%
2022/09/27	5	26.70	0	0.00	26.55	5	4,900	0.10%
2022/09/26	5	27.00	0	0.00	26.60	5	4,929	0.10%
2022/09/23	0	0.00	19	28.64	28.65	-19	4,933	-0.39%
2022/09/22	0	0.00	1	28.80	28.15	-1	4,893	-0.02%
2022/09/21	1	28.05	0	0.00	28.30	1	4,823	0.02%
2022/09/19	0	0.00	2	27.90	27.40	-2	4,889	-0.04%
2022/09/15	31	28.30	4	28.38	28.40	27	4,890	0.55%
2022/09/14	0	0.00	1	26.50	27.15	-1	4,792	-0.02%
2022/09/12	1	26.60	3	26.85	27.05	-2	4,898	-0.04%
2022/09/08	2	26.75	0	0.00	26.45	2	4,919	0.04%
2022/09/07	2	26.57	0	0.00	26.90	2	4,965	0.04%
2022/09/06	0	0.00	1	27.15	27.15	-1	4,974	-0.02%
2022/09/05	3	26.67	0	0.00	26.10	3	4,966	0.06%
2022/09/02	2	26.45	1	27.00	26.20	1	5,028	0.02%
2022/09/01	2.3	27.58	9.3	27.68	27.35	-7	5,040	-0.14%
2022/08/31	7	28.30	0	0.00	28.25	7	5,093	0.14%
2022/08/30	2	28.45	0	0.00	28.40	2	5,074	0.04%
2022/08/29	3	28.45	0	0.00	28.30	3	5,086	0.06%
2022/08/26	0	0.00	5	30.65	30.40	-5	5,111	-0.10%
2022/08/19	0	0.00	2	32.00	31.85	-2	5,425	-0.04%
2022/08/18	2	32.35	5	32.50	32.35	-3	5,535	-0.05%
2022/08/16	0	0.00	3	31.90	31.15	-3	5,937	-0.05%
2022/08/15	10	32.05	0	0.00	32.10	10	6,298	0.16%
2022/08/11	0	0.00	3	31.60	31.30	-3	6,388	-0.05%
2022/08/09	0	0.00	4	30.95	31.05	-4	6,501	-0.06%
2022/08/08	4	30.55	0	0.00	30.50	4	6,615	0.06%
2022/08/05	0	0.00	1	30.50	30.50	-1	6,694	-0.01%
2022/08/03	1	30.20	0	0.00	30.05	1	6,942	0.01%
2022/08/02	3	31.00	2	30.75	30.70	1	7,204	0.01%
2022/08/01	3	31.25	6	31.80	31.90	-3	7,446	-0.04%
2022/07/28	2	31.80	1	31.35	31.40	1	7,832	0.01%
2022/07/27	2	31.60	0	0.00	31.75	2	8,157	0.02%
2022/07/25	0	0.00	2	31.65	31.70	-2	8,565	-0.02%
2022/07/22	3	32.10	2	32.65	32.40	1	8,659	0.01%
2022/07/21	6	32.00	5	32.08	32.25	1	8,824	0.01%
2022/07/20	0	0.00	1	31.40	31.05	-1	8,884	-0.01%
2022/07/19	5	33.39	2	33.28	33.30	3	9,059	0.03%
2022/07/14	2	31.70	2	32.20	32.15	0	11,848	0.00%
2022/07/12	0	0.00	1	30.50	30.40	-1	12,663	-0.01%
2022/07/08	1	32.65	5	32.83	32.75	-4	13,146	-0.03%
2022/07/07	2	30.95	2	31.60	31.60	0	13,115	0.00%
2022/07/06	2	31.40	3	31.62	31.10	-1	13,094	-0.01%
2022/07/05	1	30.80	1	30.85	31.55	0	13,081	0.00%
2022/07/04	3	30.30	3	30.60	30.20	0	13,091	0.00%
2022/07/01	3	31.55	4	30.00	29.30	-1	13,082	-0.01%
2022/06/30	0	0.00	11	31.69	31.45	-11	13,010	-0.08%
2022/06/28	3	33.50	5	33.83	33.80	-2	12,960	-0.02%
2022/06/27	1	34.65	6	34.67	34.65	-5	12,946	-0.04%
2022/06/24	3	32.58	0	0.00	32.30	3	12,844	0.02%
2022/06/23	3	33.20	5	32.36	31.90	-2	12,823	-0.02%
2022/06/22	1	34.45	5	33.20	33.00	-4	12,847	-0.03%
2022/06/21	2	34.50	3	34.78	34.80	-1	12,780	-0.01%
2022/06/20	6	35.35	21	34.89	34.00	-15	12,761	-0.12%
2022/06/15	1	39.95	3	39.85	39.50	-2	12,767	-0.02%
2022/06/14	1	38.75	1	39.45	39.60	0	12,968	0.00%
2022/06/13	5	40.20	0	0.00	40.05	5	13,235	0.04%
2022/06/10	3	42.05	1	42.15	42.30	2	13,667	0.01%
2022/06/09	1	43.20	1	43.10	43.10	0	14,312	0.00%
2022/06/08	1	44.40	0	0.00	44.35	1	15,286	0.01%
2022/06/07	3	44.85	0	0.00	44.60	3	16,911	0.02%
2022/06/06	3	45.37	3	45.30	44.50	0	17,329	0.00%
2022/06/02	1	44.90	2	45.15	44.95	-1	17,409	-0.01%
2022/06/01	1	44.80	4	45.25	44.95	-3	17,605	-0.02%
2022/05/31	2	44.65	1	44.35	44.55	1	17,930	0.01%
2022/05/30	1	44.80	0	0.00	44.85	1	18,006	0.01%
2022/05/27	2	45.10	0	0.00	45.10	2	18,173	0.01%
2022/05/25	4	46.08	1	45.20	45.00	3	19,013	0.02%
2022/05/24	26	45.38	7	45.63	45.10	19	19,477	0.10%
2022/05/23	3	45.55	2	44.85	44.75	1	19,728	0.01%
2022/05/20	1	44.05	1	43.50	43.00	0	19,665	0.00%
2022/05/18	1	43.35	1	43.10	43.35	0	21,265	0.00%
2022/05/17	3	43.32	3	43.43	42.75	0	21,280	0.00%
2022/05/16	14	42.64	0	0.00	43.65	14	21,284	0.07%
2022/05/13	1	43.35	2	43.55	43.35	-1	21,195	0.00%
2022/05/12	0	0.00	3	44.38	42.75	-3	21,177	-0.01%
2022/05/11	0	0.00	3	44.63	44.80	-3	21,046	-0.01%
2022/05/10	3	45.62	6	45.54	45.20	-3	21,060	-0.01%
2022/05/09	1	46.40	0	0.00	44.40	1	20,835	0.00%
2022/05/06	0	0.00	5	45.25	46.25	-5	20,764	-0.02%
2022/05/05	2	46.15	2	46.05	46.25	0	20,663	0.00%
2022/05/04	2	45.68	2	45.05	45.30	0	20,480	0.00%
2022/05/03	6	44.19	0	0.00	44.05	6	20,208	0.03%
2022/04/29	2	44.28	1	45.00	44.50	1	20,137	0.00%
2022/04/27	2	43.45	2	43.95	43.15	0	19,857	0.00%
2022/04/26	1	45.30	4	44.23	43.40	-3	19,656	-0.02%
2022/04/25	4	45.23	2	45.25	45.25	2	19,467	0.01%
2022/04/22	2	49.70	4	49.05	48.70	-2	19,228	-0.01%
2022/04/21	11.1	49.51	7	49.63	49.00	4.1	18,969	0.02%
2022/04/20	10	49.98	21	50.37	48.25	-11	18,197	-0.06%
2022/04/19	22	47.44	11	48.33	47.25	11	16,420	0.07%
2022/04/18	0	0.00	3	46.03	45.40	-3	15,772	-0.02%
2022/04/15	11	46.35	3	45.80	45.60	8	15,688	0.05%
2022/04/14	0	0.00	3	44.40	44.10	-3	15,270	-0.02%
2022/04/12	2	42.70	2	42.20	42.95	0	15,396	0.00%
2022/04/07	1	42.10	0	0.00	41.00	1	15,455	0.01%
2022/04/06	1	42.80	4	43.05	42.80	-3	15,481	-0.02%
2022/03/30	0	0.00	13	43.90	44.00	-13	15,630	-0.08%
2022/03/29	0	0.00	2	44.05	44.10	-2	15,639	-0.01%
2022/03/28	0	0.00	1	43.20	44.05	-1	15,700	-0.01%
2022/03/25	2	43.15	2	43.05	43.10	0	15,880	0.00%
2022/03/22	2	45.20	2	44.95	44.90	0	16,094	0.00%
2022/03/21	4	45.45	11	45.31	45.40	-7	16,239	-0.04%
2022/03/18	5	45.00	1	44.85	45.00	4	16,282	0.02%
2022/03/17	5	45.89	1	46.00	45.80	4	16,302	0.02%
2022/03/16	7	44.99	12.1	45.63	44.45	-5.1	16,384	-0.03%
2022/03/15	1	46.20	2	47.13	45.20	-1	16,604	-0.01%
2022/03/14	19	48.62	10	48.61	47.80	9	16,799	0.05%
2022/03/11	18	47.45	20	47.90	48.15	-2	16,313	-0.01%
2022/03/10	45.1	48.11	48	47.63	47.10	-2.9	15,460	-0.02%
2022/03/09	22	43.87	14	42.71	45.10	8	14,030	0.06%
2022/03/08	0	0.00	0.4	41.05	41.00	-0.4	14,081	0.00%
2022/03/07	7	45.49	5	43.80	43.05	2	13,978	0.01%
2022/03/04	11	45.48	8	45.60	45.25	3	13,893	0.02%
2022/03/03	5	44.85	3	45.30	44.95	2	13,591	0.01%
2022/03/02	0	0.00	3	44.67	44.50	-3	13,513	-0.02%
2022/03/01	3	45.72	3	44.87	44.80	0	13,411	0.00%
2022/02/25	5	45.37	6	45.29	44.50	-1	13,260	-0.01%
2022/02/24	18	44.34	13	44.42	43.95	5	12,558	0.04%
2022/02/23	13	44.04	20	44.07	44.10	-7	11,928	-0.06%
2022/02/22	11	43.51	11	42.61	41.95	0	11,487	0.00%
2022/02/21	59	46.14	45	46.04	43.80	14	11,259	0.12%
2022/02/18	11	42.23	14.1	42.75	44.30	-3.1	10,238	-0.03%
2022/02/17	1	41.00	0	0.00	40.30	1	9,889	0.01%
2022/02/16	2	40.83	1	40.15	41.00	1	9,903	0.01%
2022/02/14	2	39.30	2	39.55	38.95	0	10,035	0.00%
2022/02/11	1	40.30	3	39.93	39.90	-2	10,082	-0.02%
2022/02/10	1	39.75	1	39.90	40.45	0	10,322	0.00%
2022/02/09	4	39.03	1	39.20	39.20	3	10,424	0.03%
2022/02/08	8	39.38	11	39.01	38.95	-3	10,534	-0.03%
2022/02/07	4	38.65	2	38.55	39.05	2	10,725	0.02%
2022/01/19	1	38.90	0	0.00	38.45	1	11,563	0.01%
2022/01/14	1	40.50	0	0.00	40.00	1	12,072	0.01%
2022/01/13	2.2	41.05	0	0.00	40.50	2.2	12,124	0.02%
2022/01/12	0	0.00	1	40.30	41.20	-1	12,267	-0.01%
2022/01/11	12	41.20	0	0.00	40.95	12	12,517	0.10%
2022/01/10	1.1	41.17	0	0.00	40.90	1.1	12,993	0.01%
2022/01/07	0	0.00	2	42.08	41.90	-2	13,083	-0.02%
2022/01/06	0.5	43.50	2.3	43.44	43.00	-1.8	13,411	-0.01%
2022/01/05	6.5	43.73	0	0.00	43.70	6.5	13,643	0.05%
2022/01/04	0	0.00	4	44.33	44.65	-4	13,686	-0.03%
2022/01/03	6	44.07	2	44.03	44.20	4	14,030	0.03%
2021/12/30	2	45.00	0	0.00	45.20	2	14,555	0.01%
2021/12/29	2	45.18	1	45.30	45.40	1	14,770	0.01%
2021/12/28	3	46.35	0.5	47.20	45.90	2.5	15,060	0.02%
2021/12/27	0.5	46.31	3	46.10	46.10	-2.5	15,409	-0.02%
2021/12/24	0.5	46.90	0	0.00	46.60	0.5	15,659	0.00%
2021/12/23	2.5	47.35	4	47.55	46.85	-1.5	16,080	-0.01%
2021/12/22	2	47.73	0	0.00	47.60	2	16,309	0.01%
2021/12/21	2	47.73	1	48.10	48.30	1	16,421	0.01%
2021/12/17	7	47.56	5	47.40	46.45	2	16,507	0.01%
2021/12/16	0	0.00	1	46.15	46.40	-1	16,710	-0.01%
2021/12/15	2	46.43	0	0.00	46.75	2	16,713	0.01%
2021/12/14	1	44.75	0	0.00	44.70	1	16,837	0.01%
2021/12/13	3	48.05	28	47.74	47.00	-25	17,025	-0.15%
2021/12/10	3.3	48.84	4	49.21	48.15	-0.7	17,372	0.00%
2021/12/09	27	51.21	6.2	50.96	51.00	20.8	17,736	0.12%
2021/12/08	4	49.95	9	49.98	50.20	-5	17,981	-0.03%
2021/12/07	1	44.80	0	0.00	45.80	1	17,768	0.01%
2021/12/03	1	44.60	0	0.00	43.25	1	18,761	0.01%
2021/12/02	13.2	43.89	14	44.26	44.05	-0.8	19,708	0.00%
2021/12/01	4	41.90	5	42.24	42.45	-1	19,899	-0.01%
2021/11/30	2	42.80	17	42.68	42.70	-15	20,658	-0.07%
2021/11/29	3	41.25	0	0.00	40.75	3	21,644	0.01%
2021/11/26	13	42.20	0	0.00	41.20	13	22,686	0.06%
2021/11/25	1	43.25	1	43.80	42.85	0	23,768	0.00%
2021/11/23	4	43.25	4	42.75	42.50	0	25,959	0.00%
2021/11/22	0	0.00	2	43.10	43.15	-2	27,384	-0.01%
2021/11/19	2	42.38	5.5	42.43	42.40	-3.5	28,767	-0.01%
2021/11/18	7.7	43.52	4	43.30	43.00	3.7	30,998	0.01%
2021/11/17	2	42.73	1	42.95	43.05	1	31,371	0.00%
2021/11/16	2.5	44.03	2	44.45	44.20	0.5	32,589	0.00%
2021/11/15	3	42.33	4	42.65	42.70	-1	34,574	0.00%
2021/11/11	0	0.00	23	42.76	41.50	-23	35,478	-0.06%
2021/11/10	2	44.05	0	0.00	43.35	2	35,594	0.01%
2021/11/09	2	44.78	13	44.80	43.90	-11	35,942	-0.03%
2021/11/08	3	44.20	8	44.59	44.30	-5	35,955	-0.01%
2021/11/05	5	43.05	2	42.63	43.30	3	36,121	0.01%
2021/11/04	24	44.16	9	43.65	42.90	15	36,514	0.04%
2021/11/03	17	43.20	18	43.59	43.45	-1	37,824	0.00%
2021/11/02	5	41.48	9	41.73	41.10	-4	38,083	-0.01%
2021/11/01	11	41.27	2	41.53	41.10	9	38,111	0.02%
2021/10/29	1	40.10	5	41.30	40.80	-4	38,187	-0.01%
2021/10/28	3	40.87	5	41.14	40.20	-2	38,417	-0.01%
2021/10/27	4	40.98	0	0.00	40.65	4	38,808	0.01%
2021/10/26	4	41.73	3	42.18	42.00	1	39,488	0.00%
2021/10/25	3	42.75	0	0.00	42.00	3	40,330	0.01%
2021/10/22	3	41.80	4	41.25	41.10	-1	40,941	0.00%
2021/10/21	0	0.00	4	43.98	43.30	-4	41,212	-0.01%
2021/10/20	8	43.94	4	44.31	43.20	4	41,449	0.01%
2021/10/19	3	44.23	0	0.00	44.10	3	41,844	0.01%
2021/10/18	153	43.63	4	44.64	45.65	149	42,166	0.35%	大買/鉅額交易
2021/10/15	4	43.85	3	44.57	44.30	1	42,403	0.00%
2021/10/14	2	44.75	2	44.35	44.20	0	42,793	0.00%
2021/10/13	6	45.90	4	45.60	43.50	2	42,883	0.00%
2021/10/12	3	46.22	0	0.00	45.90	3	44,043	0.01%
2021/10/08	6	48.38	7	48.86	48.70	-1	44,735	0.00%
2021/10/07	4	48.54	102	49.37	48.50	-98	45,111	-0.22%	大賣/
2021/10/04	7	51.23	61	52.52	47.00	-54	46,100	-0.12%
2021/10/01	6	56.05	4	52.93	53.00	2	47,629	0.00%
2021/09/30	16	55.56	12	57.02	58.40	4	49,158	0.01%
2021/09/29	5	55.30	1	57.00	54.70	4	48,845	0.01%
2021/09/28	15	56.49	13	55.50	55.50	2	48,637	0.00%
2021/09/27	11	58.60	9	58.31	58.20	2	48,523	0.00%
2021/09/24	9	59.32	9	58.79	58.60	0	48,505	0.00%
2021/09/23	13	58.60	14	58.59	58.10	-1	48,309	0.00%
2021/09/22	0	0.00	1	56.60	57.70	-1	48,010	0.00%
2021/09/17	15	57.60	14	57.93	58.00	1	47,987	0.00%
2021/09/16	7	58.49	8	57.63	57.30	-1	47,791	0.00%
2021/09/15	18	58.50	21	59.15	59.20	-3	47,790	-0.01%
2021/09/14	35	61.69	38	61.48	59.10	-3	47,320	-0.01%
2021/09/13	26	62.12	22	62.01	61.50	4	47,114	0.01%
2021/09/10	14	60.11	15	60.51	59.80	-1	46,563	0.00%
2021/09/09	20	59.46	17	59.66	59.90	3	46,502	0.01%
2021/09/08	25	57.99	27	58.13	60.30	-2	48,879	0.00%
2021/09/07	14	58.65	14	59.30	57.60	0	50,797	0.00%
2021/09/06	12	59.45	9	56.97	55.80	3	52,497	0.01%
2021/09/03	13	61.65	7	61.33	60.70	6	54,167	0.01%
2021/09/02	13	62.34	14	62.86	63.80	-1	54,218	0.00%
2021/09/01	7	63.03	5	65.30	61.90	2	55,198	0.00%
2021/08/31	24	67.72	22.4	67.88	67.70	1.6	54,516	0.00%
2021/08/30	80	68.43	84	68.89	67.00	-4	53,818	-0.01%
2021/08/27	16	65.59	20	64.99	64.30	-4	52,661	-0.01%
2021/08/26	25	67.46	11	67.13	66.60	14	52,777	0.03%
2021/08/25	13	64.05	35	64.93	65.70	-22	52,918	-0.04%
2021/08/24	56	63.71	51	63.70	63.80	5	52,005	0.01%
2021/08/23	2	57.60	7	60.50	60.50	-5	50,543	-0.01%
2021/08/20	134	53.88	142	54.04	55.00	-8	51,324	-0.02%	大買/大賣/
2021/08/19	140	55.43	133.4	54.87	51.70	6.6	51,051	0.01%	大買/大賣/
2021/08/18	4	49.03	9	50.56	52.40	-5	50,007	-0.01%
2021/08/17	7	50.02	3	49.55	47.70	4	50,557	0.01%
2021/08/16	3	49.50	5	48.68	48.50	-2	50,984	0.00%
2021/08/13	9	51.16	7	51.21	49.50	2	51,529	0.00%
2021/08/12	43	50.00	43	49.19	50.30	0	51,812	0.00%
2021/08/11	29	47.95	28	49.19	49.10	1	52,430	0.00%
2021/08/10	7	50.93	4	52.30	50.40	3	52,970	0.01%
2021/08/09	21.4	53.73	17	53.78	52.10	4.4	52,740	0.01%
2021/08/06	2	52.50	4	52.73	54.10	-2	51,535	0.00%
2021/08/05	1	49.30	0	0.00	49.20	1	51,190	0.00%
2021/08/04	2	51.20	4	51.33	50.90	-2	51,652	0.00%
2021/08/03	5	51.74	1	52.39	51.20	4	53,098	0.01%
2021/08/02	6	50.15	5	50.32	51.00	1	53,338	0.00%
2021/07/30	28	53.74	29	52.06	50.00	-1	54,107	0.00%
2021/07/29	8	51.74	8.4	52.82	54.40	-0.4	53,367	0.00%
2021/07/28	3	48.18	6	48.48	49.50	-3	52,449	-0.01%
2021/07/27	29	47.85	50	47.27	46.50	-21	51,673	-0.04%
2021/07/26	5	50.26	1	51.70	49.30	4	51,299	0.01%
2021/07/23	2	52.00	0	0.00	53.50	2	50,976	0.00%
2021/07/22	6	50.34	6	50.07	49.85	0	50,458	0.00%
2021/07/21	14	54.38	15	56.56	51.70	-1	49,923	0.00%
2021/07/20	12	55.10	5	53.96	56.40	7	49,293	0.01%
2021/07/19	2	54.80	4	55.10	55.10	-2	48,920	0.00%
2021/07/16	22	58.35	26.2	57.41	55.00	-4.2	48,672	-0.01%
2021/07/15	13.2	54.87	16	55.10	55.90	-2.8	47,599	-0.01%
2021/07/14	13	51.89	10	52.13	50.90	3	47,513	0.01%
2021/07/13	15	55.68	12.5	57.08	54.40	2.5	46,883	0.01%
2021/07/12	23	63.85	20	65.07	60.40	3	47,094	0.01%
2021/07/09	15.2	67.71	6	68.17	62.70	9.2	46,827	0.02%
2021/07/08	58.2	72.00	48.2	70.87	68.30	10	47,679	0.02%
2021/07/07	9	72.21	12.1	73.23	71.10	-3.1	46,134	-0.01%
2021/07/06	0	0.00	3	66.33	69.30	-3	44,771	-0.01%
2021/07/01	0	0.00	9	69.00	69.00	-9	45,081	-0.02%
2021/06/30	0	0.00	1	63.00	63.90	-1	45,006	0.00%
2021/06/29	1	60.80	0	0.00	59.00	1	44,970	0.00%
2021/06/25	1	60.60	3	59.60	59.40	-2	44,861	0.00%
2021/06/24	3	62.10	2	62.00	60.90	1	44,838	0.00%
2021/06/22	21.5	68.47	4	69.53	68.90	17.5	44,606	0.04%
2021/06/21	4	62.55	7	63.26	63.80	-3	44,233	-0.01%
2021/06/18	10.3	53.98	10	56.12	58.00	0.3	45,082	0.00%
2021/06/17	58	51.02	85.7	51.08	52.80	-27.7	45,290	-0.06%
2021/06/16	57	46.81	116	47.52	48.05	-59	42,907	-0.14%	大賣/
2021/06/15	229	42.14	257	42.43	43.70	-28	40,585	-0.07%	大買/大賣/
2021/06/11	36	37.82	88	38.87	39.75	-52	37,979	-0.14%
2021/06/10	7	36.14	4	35.65	36.15	3	36,106	0.01%
2021/06/09	26	37.62	21	37.90	36.60	5	35,605	0.01%
2021/06/08	51	36.01	56	36.81	36.90	-5	33,536	-0.01%
2021/06/07	4	34.54	4	33.85	33.55	0	33,183	0.00%
2021/06/04	43	37.20	6	37.35	35.45	37	32,705	0.11%
2021/06/03	16	38.80	4	38.88	38.30	12	32,180	0.04%
2021/06/02	30	38.64	39	38.88	37.70	-9	31,370	-0.03%
2021/06/01	25	35.92	19	35.76	36.60	6	29,844	0.02%
2021/05/31	14	36.53	20	37.48	35.20	-6	29,322	-0.02%
2021/05/28	37	37.07	40	37.03	36.25	-3	28,468	-0.01%
2021/05/27	17	36.04	17	36.00	35.55	0	27,260	0.00%
2021/05/26	8	34.43	87	33.89	34.70	-79	26,202	-0.30%
2021/05/25	145	33.60	108	31.26	33.00	37	25,070	0.15%	大買/大賣/
2021/05/24	8	31.53	19	32.60	33.25	-11	23,739	-0.05%
2021/05/21	21	29.25	25	29.03	30.25	-4	23,232	-0.02%
2021/05/20	38	27.86	46	27.91	27.50	-8	22,566	-0.04%
2021/05/19	31	28.60	18	28.56	27.90	13	22,070	0.06%
2021/05/18	15	27.26	13	26.95	26.95	2	21,209	0.01%
2021/05/17	3	25.35	5	25.20	25.20	-2	20,287	-0.01%
2021/05/14	73	29.49	65	28.18	27.95	8	19,953	0.04%
2021/05/13	31	31.13	26	31.45	31.05	5	19,467	0.03%
2021/05/12	41.2	35.17	4	37.03	34.45	37.2	19,082	0.19%
2021/05/11	65	38.10	23	38.45	38.25	42	18,559	0.23%
2021/05/10	27	34.26	31	34.59	35.55	-4	16,953	-0.02%
2021/05/07	18	31.26	15	31.67	32.35	3	16,299	0.02%
2021/05/06	0	0.00	5	29.50	29.45	-5	15,030	-0.03%
2021/05/04	2	26.10	0	0.00	26.10	2	14,922	0.01%
2021/05/03	5	30.35	8	30.30	29.00	-3	14,944	-0.02%
2021/04/29	0	0.00	12.5	28.59	29.00	-12.5	14,880	-0.08%
2021/04/23	38	27.69	3	27.43	27.00	35	14,973	0.23%
2021/04/22	12	33.48	4	30.00	30.00	8	15,665	0.05%
2021/04/21	38	32.07	10	33.30	33.30	28	15,530	0.18%
2021/04/20	7	29.36	14	30.27	30.30	-7	15,294	-0.05%
2021/04/19	0	0.00	6.1	27.55	27.55	-6.1	14,488	-0.04%
2021/04/16	13	24.68	1	25.05	25.05	12	14,367	0.08%
2021/04/15	8	23.06	26	23.07	22.80	-18	13,506	-0.13%
2021/04/14	40	22.67	35	22.93	23.00	5	13,125	0.04%
2021/04/13	23	20.60	71	21.27	21.65	-48	11,426	-0.42%
2021/04/12	2	19.60	3	19.93	19.70	-1	10,992	-0.01%
2021/04/09	76	18.86	18	18.81	18.80	58	10,562	0.55%
2021/04/08	0	0.00	7	19.67	19.65	-7	10,215	-0.07%
2021/04/07	8	19.40	17	18.77	19.35	-9	10,214	-0.09%
2021/04/06	3	18.00	0	0.00	18.10	3	10,228	0.03%
2021/04/01	5	17.80	1	18.00	18.00	4	10,401	0.04%
2021/03/31	1	18.25	3	18.05	18.00	-2	10,538	-0.02%
2021/03/30	2	17.65	3	17.68	17.65	-1	10,717	-0.01%
2021/03/29	3	18.30	2	18.40	18.20	1	11,215	0.01%
2021/03/26	2	17.38	11	17.70	17.75	-9	11,431	-0.08%
2021/03/25	2	16.75	5	16.70	16.45	-3	11,419	-0.03%
2021/03/24	10	16.47	1	17.00	17.15	9	11,581	0.08%
2021/03/23	88	18.01	67	17.94	17.55	21	11,514	0.18%
2021/03/22	12	18.27	2	18.73	18.75	10	10,458	0.10%
2021/03/19	0	0.00	2	16.65	17.05	-2	9,986	-0.02%
2021/03/18	27	14.74	39	14.87	15.50	-12	9,503	-0.13%
2021/03/17	2	14.05	0	0.00	14.10	2	9,043	0.02%
2021/03/16	18	13.40	23	13.40	13.85	-5	8,790	-0.06%
2021/03/15	7	12.09	4	12.33	12.75	3	8,337	0.04%
2021/03/05	30	12.03	32	11.48	11.45	-2	7,790	-0.03%
2021/02/23	10	12.10	12	12.07	11.90	-2	7,470	-0.03%
2021/02/19	8	11.61	9	11.56	11.50	-1	7,117	-0.01%
2021/02/17	7	10.16	0	0.00	10.35	7	6,787	0.10%
2021/02/05	1	9.91	0	0.00	9.90	1	6,741	0.01%
2021/02/03	4	10.10	0	0.00	9.98	4	6,780	0.06%
2021/01/29	2	10.35	7	10.06	9.81	-5	6,910	-0.07%
2021/01/28	5	10.20	0	0.00	10.25	5	7,253	0.07%
2021/01/21	17	9.91	15	9.85	9.72	2	7,113	0.03%
2021/01/20	1	10.00	0	0.00	9.56	1	7,016	0.01%
2021/01/19	10	11.60	12	11.48	10.45	-2	6,930	-0.03%
2021/01/18	1	10.55	1	10.70	11.00	0	6,890	0.00%
2021/01/15	5	11.16	23	11.31	11.20	-18	6,737	-0.27%
2021/01/14	13	11.58	16	12.15	12.35	-3	5,819	-0.05%
2021/01/13	24	11.72	21	11.26	11.25	3	5,699	0.05%
2021/01/04	0	0.00	2	13.15	13.10	-2	5,336	-0.04%
2020/12/30	0	0.00	1	12.65	12.70	-1	5,236	-0.02%
2020/12/29	2	14.60	9	14.47	13.20	-7	5,090	-0.14%
2020/12/28	42	14.41	2.4	14.50	14.50	39.6	4,900	0.81%
2020/12/25	0	0.00	5	12.90	13.20	-5	4,643	-0.11%
2020/12/24	6	12.40	24	12.74	12.40	-18	4,435	-0.41%
2020/12/23	13	10.68	13	10.56	11.95	0	4,179	0.00%
2020/12/22	11	10.95	15	10.95	10.90	-4	3,646	-0.11%
2020/12/21	29	9.98	1	9.98	9.98	28	3,314	0.84%
2020/12/18	0	0.00	13.9	9.05	9.08	-13.9	3,239	-0.43%
2020/12/16	1	8.46	0	0.00	8.48	1	2,959	0.03%
2020/12/15	10	8.28	36	8.40	8.03	-26	2,864	-0.91%
2020/12/11	0	0.00	10	7.50	7.33	-10	2,575	-0.39%
2020/12/10	0	0.00	1	7.72	7.55	-1	2,564	-0.04%
2020/12/09	1	7.78	0	0.00	7.70	1	2,571	0.04%
2020/12/08	10	7.69	16	7.71	7.79	-6	2,572	-0.23%
2020/12/07	0	0.00	26	7.30	7.40	-26	2,475	-1.05%
2020/11/26	30	7.49	4	7.50	7.57	26	2,822	0.92%
2020/11/23	4	7.20	5	7.23	7.18	-1	2,789	-0.04%
2020/11/18	0	0.00	1	7.15	7.19	-1	2,810	-0.04%
2020/11/17	0	0.00	0.4	7.00	7.06	-0.4	2,791	-0.01%
2020/11/16	0	0.00	1	7.03	7.02	-1	2,789	-0.04%
2020/11/12	2	7.02	0	0.00	7.08	2	2,794	0.07%
2020/11/10	3	7.72	2	7.71	7.20	1	2,747	0.04%
2020/11/04	1	6.95	0	0.00	7.03	1	2,016	0.05%
2020/10/29	0	0.00	10	6.77	7.16	-10	1,871	-0.53%
2020/10/26	10	7.35	5	7.08	7.39	5	1,757	0.28%
2020/10/19	0	0.00	2	6.73	6.78	-2	1,675	-0.12%
2020/10/15	2	6.68	0	0.00	6.64	2	1,673	0.12%
2020/09/25	0	0.00	2	6.91	6.66	-2	1,684	-0.12%
2020/09/24	2	6.63	20	6.70	6.57	-18	1,825	-0.99%
2020/09/18	20	7.12	0	0.00	7.11	20	1,817	1.10%
2020/09/15	5	7.13	0	0.00	7.14	5	1,822	0.27%
2020/09/14	1	7.18	2	7.56	7.05	-1	1,842	-0.05%
2020/09/11	2	7.27	1	7.22	7.23	1	1,823	0.05%
2020/09/07	1	7.48	20	7.63	7.63	-19	1,641	-1.16%
2020/09/01	23	7.45	0	0.00	7.30	23	1,740	1.32%
2020/08/28	2	6.36	0	0.00	6.35	2	1,565	0.13%
2020/08/27	7	6.37	0	0.00	6.34	7	1,575	0.44%
2020/08/25	0	0.00	10	6.37	6.38	-10	1,533	-0.65%
2020/08/17	6	6.45	0	0.00	6.42	6	1,500	0.40%
2020/08/14	0	0.00	2	6.26	6.40	-2	1,486	-0.13%
2020/08/12	2	6.17	0	0.00	6.17	2	1,474	0.14%
2020/07/27	0	0.00	1	6.11	5.98	-1	1,489	-0.07%
2020/07/21	30	6.47	0	0.00	6.47	30	1,502	2.00%
2020/07/13	0	0.00	5	6.36	6.45	-5	1,512	-0.33%
2020/07/09	0	0.00	3	6.61	6.65	-3	1,525	-0.20%
2020/07/06	0	0.00	3	7.07	7.09	-3	1,472	-0.20%
2020/07/03	16	7.04	1	7.11	6.90	15	1,429	1.05%
2020/06/17	0	0.00	2	6.53	6.53	-2	1,107	-0.18%
2020/06/16	2	6.31	0	0.00	6.31	2	1,060	0.19%
2020/06/09	0	0.00	2	6.68	6.55	-2	984	-0.20%
2020/06/08	1	6.30	0	0.00	6.34	1	853	0.12%
2020/05/25	0	0.00	19	4.99	5.05	-19	661	-2.87%
2020/05/21	19	5.03	0	0.00	5.06	19	647	2.93%
2020/05/18	0.4	4.95	0	0.00	4.95	0.4	615	0.06%
2020/05/05	0	0.00	19	5.71	5.78	-19	547	-3.47%
2020/04/30	5	5.81	0	0.00	5.88	5	539	0.93%
2020/04/17	0	0.00	2	5.76	5.48	-2	474	-0.42%
2020/04/15	0	0.00	2	5.39	5.51	-2	452	-0.44%
2020/04/14	19	5.07	0	0.00	5.04	19	416	4.56%
2020/03/19	4	4.63	0	0.00	4.63	4	349	1.14%
2020/03/13	3	5.76	0	0.00	5.99	3	292	1.02%
2020/03/09	2	6.70	0	0.00	6.60	2	261	0.76%
2020/02/04	1	6.92	0	0.00	6.95	1	222	0.45%
2019/07/23	0	0.00	2	9.40	9.46	-2	323	-0.62%
2019/07/19	2	9.28	0	0.00	9.30	2	301	0.66%
2019/02/25	1	10.50	0	0.00	10.40	1	566	0.18%
2019/02/14	0.9	7.11	0	0.00	7.21	0.9	556	0.16%
2019/02/13	1.5	7.13	0	0.00	7.15	1.5	550	0.27%
2019/02/11	1	7.15	0	0.00	7.16	1	542	0.18%
2019/01/24	0	0.00	26.7	7.32	7.34	-26.7	529	-5.04%
2018/12/24	12	7.59	12	7.42	7.42	0	780	0.00%
2018/12/22	0	0.00	2	7.40	7.59	-2	775	-0.26%
2018/12/18	2	7.65	0	0.00	7.58	2	725	0.28%
2018/11/29	18	7.52	18	7.52	7.50	0	665	0.00%
2018/11/06	0	0.00	5	7.37	7.38	-5	731	-0.68%
2018/11/02	5	7.30	0	0.00	7.30	5	765	0.65%
2018/10/18	0	0.00	0	8.42	8.42	0	760	-0.01%
2018/10/17	0	0.00	0.1	8.10	7.90	-0.1	714	-0.01%
2018/08/21	0	0.00	4	8.15	8.00	-4	881	-0.45%
2018/07/27	0	0.00	5	7.50	7.55	-5	835	-0.60%
2018/07/25	2	7.51	0	0.00	7.48	2	829	0.24%
2018/06/22	1	7.80	1	7.51	7.48	0	918	0.00%
2018/05/11	4	7.70	0	0.00	7.72	4	1,107	0.36%
2018/05/08	2	7.87	0	0.00	7.81	2	1,087	0.18%
2018/03/28	0	0.00	10	7.28	7.34	-10	1,045	-0.96%
2018/03/27	2	7.28	0	0.00	7.39	2	1,034	0.19%
2018/03/26	1	7.42	0	0.00	7.40	1	987	0.10%
2018/03/23	2	7.11	0	0.00	7.17	2	677	0.30%
2018/01/04	0	0.00	2.3	9.30	9.30	-2.3	485	-0.47%