四維航 (5608)-臺銀-高雄券商分點個股進出

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
18.40
漲跌
▼0.05
漲幅
-0.27%
成交量
1,138張
產業
上市航運類股▲1.30%
720人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/18	0	18.55	0	0.00	18.40	0	1,890	0.00%
2024/04/16	0.1	18.45	0	0.00	18.40	0.1	1,925	0.01%
2024/04/15	10	19.38	6	19.37	19.30	4	1,958	0.20%
2024/04/12	2.1	19.20	10	19.32	19.45	-7.9	1,975	-0.40%
2024/04/09	0.2	18.75	0	0.00	18.65	0.2	2,212	0.01%
2024/04/08	0.1	18.30	0	0.00	18.45	0.1	2,280	0.00%
2024/04/03	0.2	18.45	0	0.00	18.35	0.2	2,287	0.01%
2024/04/02	5	18.45	0	0.00	18.45	5	2,310	0.22%
2024/03/28	0.2	18.50	0	0.00	18.40	0.2	2,567	0.01%
2024/03/27	5.1	18.50	0	0.00	18.45	5.1	2,659	0.19%
2024/03/26	4.1	18.70	0	0.00	18.55	4.1	2,817	0.15%
2024/03/25	1.2	18.92	0	0.00	19.05	1.2	2,837	0.04%
2024/03/22	2.1	18.90	0	0.00	19.05	2.1	2,906	0.07%
2024/03/21	5	19.05	0	0.00	19.05	5	3,085	0.16%
2024/03/20	1.3	19.16	0	0.00	19.05	1.3	3,121	0.04%
2024/03/19	2	19.50	3	19.68	19.45	-1	3,173	-0.03%
2024/03/18	0	19.10	0	0.00	19.20	0	3,222	0.00%
2024/03/15	1.2	19.56	1	19.65	19.65	0.2	3,269	0.00%
2024/03/14	0.3	19.40	0	0.00	19.35	0.3	3,293	0.01%
2024/03/13	4	19.52	2	19.50	19.40	2	3,451	0.06%
2024/03/12	0.1	19.85	0	0.00	19.85	0.1	3,653	0.00%
2024/03/11	7.2	19.95	9	19.81	19.85	-1.8	3,991	-0.05%
2024/03/08	16	19.54	15	19.49	19.45	1	5,408	0.02%
2024/03/07	5	19.62	1	19.65	19.50	4	5,923	0.07%
2024/03/06	6	19.82	4	19.85	19.80	2	6,307	0.03%
2024/03/05	1	20.05	5	20.04	20.10	-4	6,441	-0.06%
2024/03/01	0	0.00	1	20.00	20.00	-1	7,171	-0.01%
2024/02/29	2	20.10	6	19.95	20.10	-4	7,190	-0.06%
2024/02/26	4	19.88	4	19.98	19.80	0	7,127	0.00%
2024/02/23	1.2	19.71	0	0.00	19.65	1.2	7,108	0.02%
2024/02/22	10	20.00	6	20.22	20.10	4	7,088	0.06%
2024/02/21	4	20.08	4	20.15	20.05	0	7,042	0.00%
2024/02/20	2	19.75	4	19.80	19.70	-2	6,968	-0.03%
2024/02/19	6	19.35	7	19.48	19.40	-1	6,946	-0.01%
2024/02/16	2	19.20	2	19.30	19.20	0	6,943	0.00%
2024/02/05	1.2	18.86	0	0.00	18.85	1.2	6,951	0.02%
2024/02/02	5.1	19.11	0	0.00	19.05	5.1	6,947	0.07%
2024/02/01	0	0.00	3	19.67	19.55	-3	6,923	-0.04%
2024/01/30	3	19.35	4	19.33	19.35	-1	6,918	-0.01%
2024/01/29	1	19.50	1	19.60	19.65	0	6,912	0.00%
2024/01/25	2	19.50	0	0.00	19.40	2	6,925	0.03%
2024/01/24	2	19.80	3	19.90	19.70	-1	6,922	-0.01%
2024/01/23	4	19.58	2	20.00	19.60	2	6,912	0.03%
2024/01/19	0	0.00	1	19.25	19.25	-1	6,894	-0.01%
2024/01/18	0	0.00	2	19.10	19.35	-2	6,893	-0.03%
2024/01/17	1	19.15	0	0.00	19.10	1	6,882	0.01%
2024/01/16	0.1	19.60	0	0.00	19.50	0.1	6,859	0.00%
2024/01/15	0	0.00	2	20.25	20.00	-2	6,851	-0.03%
2024/01/12	3	19.97	2	20.15	20.00	1	6,861	0.01%
2024/01/10	5.6	19.91	3	19.80	19.80	2.6	6,925	0.04%
2024/01/09	5.1	20.58	5	20.48	20.30	0.1	6,893	0.00%
2024/01/08	16.1	21.28	8	21.30	21.30	8.1	6,839	0.12%
2024/01/05	18	21.55	26	21.56	21.70	-8	6,793	-0.12%
2024/01/04	7	21.70	17	21.52	21.55	-10	6,685	-0.15%
2024/01/03	4	20.89	6	21.05	20.95	-2	6,539	-0.03%
2024/01/02	4	20.93	2	21.10	20.75	2	6,532	0.03%
2023/12/29	1	20.55	0	0.00	20.55	1	6,453	0.02%
2023/12/28	2	20.55	2	20.60	20.55	0	6,461	0.00%
2023/12/27	2	21.00	4	21.10	20.90	-2	6,449	-0.03%
2023/12/26	11	20.95	10	20.92	20.95	1	6,427	0.02%
2023/12/25	11.1	20.96	4	21.19	20.40	7.1	6,355	0.11%
2023/12/22	8	21.83	4	21.88	21.90	4	6,274	0.06%
2023/12/21	11	21.87	12	21.95	22.10	-1	6,181	-0.02%
2023/12/20	1	21.25	2	21.35	21.45	-1	6,018	-0.02%
2023/12/19	17.1	21.42	12	21.50	21.40	5.1	5,989	0.08%
2023/12/18	9	21.50	14	21.70	21.70	-5	5,966	-0.08%
2023/12/15	5	21.40	5	21.30	21.25	0	5,984	0.00%
2023/12/14	0.4	21.21	10	21.25	21.10	-9.7	6,033	-0.16%
2023/12/13	106	21.63	10	21.82	21.65	96	6,061	1.58%	大買/
2023/12/12	3.1	21.80	92	22.00	21.65	-89	6,318	-1.41%
2023/12/11	2	21.95	2	22.45	22.00	0	6,362	0.00%
2023/12/08	24	22.11	11.2	22.18	22.15	12.8	6,290	0.20%
2023/12/07	10	22.67	6	22.72	22.50	4	6,127	0.07%
2023/12/06	18	23.62	20	23.64	23.55	-2	5,917	-0.03%
2023/12/05	44.2	24.29	20.3	24.27	24.00	23.9	5,593	0.43%
2023/12/04	3.2	21.93	25.2	22.60	23.35	-22	4,171	-0.53%
2023/12/01	12.5	20.75	48	20.95	21.25	-35.5	3,637	-0.98%
2023/11/30	20	20.31	12	20.19	19.95	8	3,249	0.25%
2023/11/29	12	19.82	3.2	19.93	19.80	8.8	3,115	0.28%
2023/11/28	0	0.00	9	20.09	20.20	-9	2,523	-0.36%
2023/11/27	0.2	18.60	2	18.75	18.40	-1.8	2,339	-0.08%
2023/11/24	0	0.00	3	18.15	18.05	-3	2,319	-0.13%
2023/11/17	0	0.00	3	18.05	18.00	-3	2,569	-0.12%
2023/11/16	0	0.00	7	17.90	17.85	-7	2,711	-0.26%
2023/11/13	3	17.35	0	0.00	17.30	3	3,343	0.09%
2023/11/10	4	17.64	0	0.00	17.60	4	3,337	0.12%
2023/11/08	3	17.90	0	0.00	17.85	3	3,395	0.09%
2023/11/07	5	18.01	3	18.05	17.90	2	3,521	0.06%
2023/11/06	1	18.15	0	0.00	18.20	1	3,529	0.03%
2023/11/03	0	0.00	2	18.15	18.15	-2	3,537	-0.06%
2023/11/02	0	0.00	3	18.05	18.10	-3	3,540	-0.09%
2023/11/01	3	17.65	0	0.00	17.80	3	3,551	0.08%
2023/10/31	10.1	17.83	0	0.00	17.70	10.1	3,556	0.28%
2023/10/25	1	18.25	0	0.00	18.25	1	3,725	0.03%
2023/10/24	0	0.00	1	18.15	18.25	-1	3,782	-0.03%
2023/10/20	0	0.00	10.1	18.30	18.60	-10.1	3,806	-0.26%
2023/10/19	15	19.13	5	18.75	18.80	10	3,831	0.26%
2023/10/18	5	18.95	8	18.61	18.55	-3	3,807	-0.08%
2023/10/17	3	18.55	0	0.00	18.55	3	3,792	0.08%
2023/10/16	4	18.66	0	0.00	18.70	4	3,798	0.11%
2023/10/12	2	19.10	0	0.00	19.15	2	3,876	0.05%
2023/10/11	6.1	19.20	0	0.00	19.10	6.1	3,896	0.16%
2023/10/06	20	19.63	21	19.64	19.60	-1	3,913	-0.03%
2023/10/04	5	19.00	7	18.97	19.15	-2	3,898	-0.05%
2023/10/03	2	18.85	9	19.00	18.85	-7	3,888	-0.18%
2023/10/02	0.1	19.50	30	19.15	19.15	-30	3,882	-0.77%
2023/09/28	1	19.85	0	0.00	19.70	1	3,856	0.03%
2023/09/27	14	19.96	13	19.79	19.65	1	3,860	0.03%
2023/09/26	3	19.55	0	0.00	19.55	3	3,842	0.08%
2023/09/25	0	20.20	0	0.00	19.85	0	3,897	0.00%
2023/09/22	3	19.75	0	0.00	19.90	3	3,917	0.08%
2023/09/21	42	20.29	15	20.00	20.00	27	3,909	0.69%
2023/09/20	65	20.40	4	20.38	20.45	61	3,869	1.58%
2023/09/19	8	20.69	5	20.93	20.65	3	3,679	0.08%
2023/09/18	16	20.75	5	20.61	20.55	11	3,597	0.31%
2023/09/15	27	20.31	31	20.80	20.55	-4	3,512	-0.11%
2023/09/14	11	19.80	29	19.87	19.75	-18	3,182	-0.57%
2023/09/13	3	18.75	0	0.00	18.95	3	3,091	0.10%
2023/09/11	3.1	18.85	0	0.00	18.80	3.1	3,136	0.10%
2023/09/08	10	19.35	10	19.10	19.05	0	3,176	0.00%
2023/09/07	0	0.00	10	19.05	18.90	-10	3,159	-0.32%
2023/09/06	3	19.25	0	0.00	19.20	3	3,152	0.10%
2023/09/05	3	19.30	0	0.00	19.45	3	3,160	0.09%
2023/09/04	10	19.35	1	19.10	19.35	9	3,185	0.28%
2023/08/31	1	19.15	10	19.20	19.15	-9	3,179	-0.28%
2023/08/30	1.1	19.50	0	0.00	19.25	1.1	3,199	0.03%
2023/08/29	11	19.50	8.6	19.55	19.65	2.4	3,199	0.07%
2023/08/28	6	19.15	0	0.00	19.15	6	3,217	0.19%
2023/08/25	0	0.00	0.4	19.70	19.65	-0.4	3,188	-0.01%
2023/08/24	2	19.70	2	19.85	19.70	0	3,164	0.00%
2023/08/23	24.1	20.15	13	20.42	20.25	11.1	3,126	0.36%
2023/08/22	12	19.88	6	20.46	20.45	6	3,054	0.20%
2023/08/21	32	20.12	13	20.20	20.10	19	2,924	0.65%
2023/08/18	2	19.90	54	20.40	20.40	-52	2,443	-2.13%
2023/08/17	0	0.00	0	18.50	18.55	0	2,310	0.00%
2023/08/16	9	18.12	0	0.00	18.00	9	2,295	0.39%
2023/08/15	0	0.00	1	18.15	18.15	-1	2,295	-0.04%
2023/08/14	3	17.55	0	0.00	17.55	3	2,277	0.13%
2023/08/11	6.1	18.06	2	18.30	18.10	4.1	2,244	0.18%
2023/08/10	1.5	18.72	2	18.80	18.70	-0.5	2,124	-0.02%
2023/08/09	6.1	18.91	1	18.85	18.85	5.1	2,121	0.24%
2023/08/08	5	19.10	0	0.00	19.00	5	2,113	0.24%
2023/08/07	2	19.15	0	0.00	19.25	2	2,122	0.09%
2023/08/02	51	19.60	2	19.65	19.40	49	2,161	2.27%
2023/08/01	0	0.00	50.1	19.70	19.75	-50.1	2,201	-2.28%
2023/07/31	1.1	19.56	0	0.00	19.55	1.1	2,185	0.05%
2023/07/28	0.6	20.11	0	0.00	20.00	0.6	2,149	0.03%
2023/07/27	53	19.41	3	19.55	19.70	50	2,062	2.42%
2023/07/26	1	19.20	0	0.00	19.10	1	2,021	0.05%
2023/07/25	1	18.90	0	0.00	18.90	1	2,016	0.05%
2023/07/24	2.1	19.03	1	19.20	19.00	1.1	2,014	0.05%
2023/07/21	2	20.10	1.9	19.89	19.80	0.2	1,997	0.01%
2023/07/20	1.1	20.10	0	0.00	20.15	1.1	1,999	0.05%
2023/07/19	0.1	20.40	0	0.00	20.10	0.1	1,989	0.00%
2023/07/18	1	20.55	1	20.55	20.40	0	2,023	0.00%
2023/07/17	2	22.45	0	0.00	22.45	2	1,979	0.10%
2023/07/14	0	0.00	1	22.20	22.30	-1	1,989	-0.05%
2023/07/13	0.1	21.95	2	22.10	21.70	-1.9	2,005	-0.09%
2023/07/12	0	0.00	3	22.30	22.30	-3	2,005	-0.15%
2023/07/06	0	0.00	1	23.35	23.30	-1	2,072	-0.05%
2023/07/04	1	23.75	2	23.83	23.55	-1	2,185	-0.05%
2023/06/29	1	22.55	0	0.00	22.55	1	2,179	0.05%
2023/06/27	2	22.95	0	0.00	22.90	2	2,254	0.09%
2023/06/21	2	23.15	0	0.00	23.10	2	2,359	0.08%
2023/06/19	1	23.60	10	23.35	23.35	-9	2,520	-0.36%
2023/06/16	1	23.75	0	0.00	23.75	1	2,554	0.04%
2023/06/15	5	23.70	0	0.00	23.65	5	2,577	0.19%
2023/06/14	3	23.67	10	23.66	23.65	-7	2,633	-0.27%
2023/06/12	0	0.00	3	23.15	23.15	-3	3,031	-0.10%
2023/06/08	2	23.55	3	23.65	23.55	-1	3,264	-0.03%
2023/06/06	1	23.30	0	0.00	23.15	1	3,690	0.03%
2023/06/05	0	0.00	0.1	23.15	23.00	-0.1	3,938	0.00%
2023/06/02	10.1	22.61	1	22.55	22.85	9.1	4,096	0.22%
2023/05/30	3	22.95	0	0.00	22.90	3	5,964	0.05%
2023/05/29	0.1	23.24	1	23.15	23.10	-0.9	6,939	-0.01%
2023/05/26	1	23.01	0	0.00	23.00	1	8,096	0.01%
2023/05/23	1	23.90	10	24.00	23.85	-9	8,694	-0.10%
2023/05/22	3	23.75	0	0.00	23.95	3	8,707	0.03%
2023/05/19	2	23.60	30	23.50	23.50	-28	8,705	-0.32%
2023/05/16	3	23.75	0	0.00	23.75	3	8,744	0.03%
2023/05/12	0	0.00	1	23.40	23.75	-1	8,843	-0.01%
2023/05/10	0	0.00	2	24.10	24.10	-2	8,858	-0.02%
2023/05/09	4	23.45	4	23.30	23.30	0	8,828	0.00%
2023/05/08	0.2	23.67	2	23.53	23.40	-1.8	8,844	-0.02%
2023/05/04	2	24.45	0	0.00	24.35	2	8,990	0.02%
2023/05/02	1	24.70	0	0.00	24.65	1	9,054	0.01%
2023/04/27	7	24.62	0	0.00	24.60	7	9,137	0.08%
2023/04/25	0	24.75	0	0.00	24.55	0	9,128	0.00%
2023/04/21	2	26.40	2	25.50	25.50	0	9,128	0.00%
2023/04/20	2	26.40	2	26.30	26.30	0	9,116	0.00%
2023/04/19	10	26.60	0	0.00	26.35	10	9,142	0.11%
2023/04/18	0	27.30	2	27.20	26.75	-2	9,138	-0.02%
2023/04/17	20	27.30	0	0.00	27.30	20	9,142	0.22%
2023/04/13	0	0.00	6	27.00	26.85	-6	9,191	-0.07%
2023/04/11	2	27.15	2	27.08	27.05	0	9,229	0.00%
2023/04/10	3	27.07	1	27.70	27.10	2	9,280	0.02%
2023/04/07	3	26.97	0	0.00	27.25	3	9,327	0.03%
2023/04/06	5	26.80	5	26.65	26.60	0	9,454	0.00%
2023/03/31	11	26.39	0	0.00	26.30	11	9,552	0.12%
2023/03/30	0	0.00	1	26.35	26.30	-1	10,377	-0.01%
2023/03/29	2	26.40	0	0.00	26.30	2	10,589	0.02%
2023/03/28	5	26.66	1	26.50	26.45	4	10,780	0.04%
2023/03/24	4	26.39	2	26.50	26.40	2	11,421	0.02%
2023/03/23	4	26.48	13.6	26.44	26.20	-9.6	11,589	-0.08%
2023/03/21	2	27.30	2	27.30	27.35	0	11,700	0.00%
2023/03/20	0	0.00	0.4	27.55	27.10	-0.4	11,728	0.00%
2023/03/17	1	27.30	1	27.45	27.45	0	11,858	0.00%
2023/03/16	7	27.56	1	28.45	27.20	6	11,863	0.05%
2023/03/15	11	28.55	5	29.03	28.10	6	11,814	0.05%
2023/03/14	3	28.43	2	28.58	28.55	1	11,682	0.01%
2023/03/13	7	28.84	2	28.95	28.85	5	11,698	0.04%
2023/03/10	7	29.10	7	29.21	28.65	0	11,695	0.00%
2023/03/09	5	29.42	7	29.49	29.45	-2	11,772	-0.02%
2023/03/08	8	29.57	6	29.34	29.20	2	11,774	0.02%
2023/03/07	19	30.28	16	30.39	30.15	3	11,672	0.03%
2023/03/06	20	30.43	32	30.39	30.50	-12	11,831	-0.10%
2023/03/03	25	30.42	17	30.33	30.80	8	11,762	0.07%
2023/03/02	47	29.43	73	29.79	29.70	-26	11,512	-0.23%
2023/03/01	51	28.98	17	28.77	28.40	34	10,692	0.32%
2023/02/24	43	27.72	66	27.92	28.60	-23	9,782	-0.24%
2023/02/23	13.1	25.89	35	26.12	26.10	-21.9	8,677	-0.25%
2023/02/22	3.1	24.67	5	24.74	24.60	-1.9	8,298	-0.02%
2023/02/21	1	24.00	1	24.45	24.35	0	8,256	0.00%
2023/02/20	1	23.90	0	0.00	23.95	1	8,417	0.01%
2023/02/17	2	23.80	0	0.00	23.70	2	8,808	0.02%
2023/02/16	1	23.85	0	0.00	23.80	1	9,135	0.01%
2023/02/14	2	23.60	0	0.00	23.55	2	9,274	0.02%
2023/02/13	3	23.27	7	23.57	23.35	-4	9,331	-0.04%
2023/02/10	3	24.10	0	0.00	24.05	3	9,472	0.03%
2023/02/08	1	24.65	1	24.90	24.65	0	9,803	0.00%
2023/02/07	0	0.00	2	24.90	24.70	-2	9,825	-0.02%
2023/02/06	6	24.89	0	0.00	24.85	6	9,893	0.06%
2023/02/03	6	25.33	2	25.45	25.25	4	9,994	0.04%
2023/02/02	0	0.00	2	25.20	25.20	-2	9,867	-0.02%
2023/02/01	6	24.99	3	25.12	25.05	3	9,828	0.03%
2023/01/31	1	24.90	10	24.90	24.95	-9	9,801	-0.09%
2023/01/30	5	24.58	0	0.00	24.60	5	9,787	0.05%
2023/01/17	1	24.55	2	24.55	24.65	-1	9,777	-0.01%
2023/01/16	2	23.85	3	23.98	24.05	-1	9,731	-0.01%
2023/01/13	8	24.09	0	0.00	24.00	8	9,736	0.08%
2023/01/12	0	0.00	10	24.05	24.05	-10	9,746	-0.10%
2023/01/11	12	24.38	0.2	24.50	24.20	11.8	9,747	0.12%
2023/01/10	0	0.00	1	24.50	24.20	-1	9,755	-0.01%
2023/01/09	1	24.05	1	24.25	24.35	0	9,774	0.00%
2023/01/06	0	0.00	1	24.05	24.20	-1	9,808	-0.01%
2023/01/05	2.6	24.37	1	24.55	24.30	1.6	9,838	0.02%
2023/01/04	1	24.35	7	24.48	24.35	-6	9,848	-0.06%
2023/01/03	1	24.90	0	0.00	25.00	1	9,807	0.01%
2022/12/30	1	25.15	0	0.00	25.10	1	9,835	0.01%
2022/12/29	1	24.85	1	25.00	25.05	0	9,871	0.00%
2022/12/26	1	25.85	6	25.57	25.60	-5	9,946	-0.05%
2022/12/23	7	26.44	3	26.35	26.45	4	9,782	0.04%
2022/12/22	31	27.45	20	27.13	26.65	11	9,662	0.11%
2022/12/21	7	26.14	7	26.24	26.25	0	8,896	0.00%
2022/12/20	3	25.93	8	25.98	25.45	-5	8,722	-0.06%
2022/12/19	23	26.30	19	25.31	25.35	4	8,595	0.05%
2022/12/16	8	26.17	14	26.34	26.25	-6	8,458	-0.07%
2022/12/15	9	25.51	46	25.22	25.65	-37	8,039	-0.46%
2022/12/14	20	24.67	2	24.63	24.70	18	8,006	0.22%
2022/12/13	8	25.74	15	25.82	25.60	-7	7,850	-0.09%
2022/12/12	6	25.62	0	0.00	25.45	6	7,823	0.08%
2022/12/09	6	25.68	14	25.79	26.00	-8	7,872	-0.10%
2022/12/08	5	24.92	6	25.00	25.05	-1	7,941	-0.01%
2022/12/07	12	25.28	26	25.31	25.10	-14	7,959	-0.18%
2022/12/06	14	25.21	0	0.00	25.15	14	7,863	0.18%
2022/12/05	0	0.00	1	25.55	25.60	-1	7,800	-0.01%
2022/12/02	14	25.84	0.1	25.90	25.80	13.9	7,704	0.18%
2022/12/01	15	26.22	7.1	26.21	26.15	7.9	7,618	0.10%
2022/11/30	5	25.04	3	25.13	25.10	2	7,320	0.03%
2022/11/29	12	24.95	3	25.27	25.25	9	7,262	0.12%
2022/11/28	6.4	24.53	7	24.64	24.80	-0.6	7,178	-0.01%
2022/11/25	8	24.73	22.7	24.96	24.80	-14.7	6,882	-0.21%
2022/11/24	12	23.98	34	23.99	23.95	-22	6,605	-0.33%
2022/11/23	1	23.80	10	23.75	23.65	-9	6,241	-0.14%
2022/11/22	10	23.80	0	0.00	23.15	10	6,260	0.16%
2022/11/21	4	23.78	1	23.55	23.55	3	6,216	0.05%
2022/11/18	2	24.50	0	0.00	24.20	2	6,163	0.03%
2022/11/17	1	25.20	0	0.00	25.00	1	6,069	0.02%
2022/11/16	33	25.16	6	25.11	24.95	27	6,012	0.45%
2022/11/15	43	24.85	11	25.08	24.95	32	5,867	0.55%
2022/11/14	13	24.29	19.2	24.16	24.50	-6.2	5,499	-0.11%
2022/11/11	16	23.41	10	23.28	22.90	6	5,274	0.11%
2022/11/09	1	23.10	1	23.10	23.35	0	5,225	0.00%
2022/11/08	4	23.91	8	23.64	23.20	-4	5,211	-0.08%
2022/11/07	8	23.28	7	22.83	23.50	1	5,072	0.02%
2022/11/04	34	22.20	37	22.26	22.10	-3	4,849	-0.06%
2022/11/03	3	21.58	0	0.00	21.60	3	4,732	0.06%
2022/11/02	4	22.14	0	0.00	22.00	4	4,731	0.08%
2022/11/01	7	22.33	3	22.35	22.00	4	4,681	0.09%
2022/10/28	3	23.75	0	0.00	23.45	3	4,610	0.07%
2022/10/27	3	24.00	10	24.00	24.25	-7	4,627	-0.15%
2022/10/26	1	24.20	0	0.00	23.90	1	4,657	0.02%
2022/10/25	3	24.68	2	24.45	24.35	1	4,668	0.02%
2022/10/24	0	0.00	1	25.00	24.80	-1	4,708	-0.02%
2022/10/19	4	25.15	0	0.00	24.85	4	4,701	0.09%
2022/10/17	1	23.55	0	0.00	24.65	1	4,804	0.02%
2022/10/14	2	24.90	3	25.15	25.30	-1	4,938	-0.02%
2022/10/13	0	24.90	0	0.00	24.10	0	4,966	0.00%
2022/10/11	0	0.00	1	27.30	27.30	-1	5,033	-0.02%
2022/10/07	2	28.25	3	28.15	28.20	-1	5,016	-0.02%
2022/10/06	0	0.00	1	28.00	28.20	-1	5,012	-0.02%
2022/10/05	2	27.68	6	27.94	27.80	-4	4,976	-0.08%
2022/10/04	1	26.05	3	26.50	27.05	-2	4,909	-0.04%
2022/10/03	1	24.75	1	25.05	25.10	0	4,834	0.00%
2022/09/30	0	0.00	2	24.00	24.45	-2	4,871	-0.04%
2022/09/29	1	24.35	0	0.00	24.40	1	4,901	0.02%
2022/09/28	1	24.25	4	24.51	24.10	-3	4,936	-0.06%
2022/09/27	1	26.60	0	0.00	26.55	1	4,900	0.02%
2022/09/26	3	27.15	0	0.00	26.60	3	4,929	0.06%
2022/09/23	4	29.00	66	28.84	28.65	-62	4,933	-1.26%
2022/09/22	1	28.50	0	0.00	28.15	1	4,893	0.02%
2022/09/21	2	28.60	2	28.73	28.30	0	4,823	0.00%
2022/09/20	5	27.58	0	0.00	27.40	5	4,735	0.11%
2022/09/19	1	27.90	0	0.00	27.40	1	4,889	0.02%
2022/09/16	3	29.00	4	28.55	29.00	-1	4,918	-0.02%
2022/09/15	51	27.96	2	28.38	28.40	49	4,890	1.00%
2022/09/14	3	27.20	3	27.05	27.15	0	4,792	0.00%
2022/09/12	12	27.62	12	27.18	27.05	0	4,898	0.00%
2022/09/08	1	26.45	0	0.00	26.45	1	4,919	0.02%
2022/09/07	5	26.70	8	26.45	26.90	-3	4,965	-0.06%
2022/09/06	3	27.20	0	0.00	27.15	3	4,974	0.06%
2022/09/02	1	26.20	0	0.00	26.20	1	5,028	0.02%
2022/09/01	2	27.63	0	0.00	27.35	2	5,040	0.04%
2022/08/31	1	28.25	2	28.03	28.25	-1	5,093	-0.02%
2022/08/30	1	28.45	0	0.00	28.40	1	5,074	0.02%
2022/08/29	13	28.56	0	0.00	28.30	13	5,086	0.26%
2022/08/26	2	30.45	0	0.00	30.40	2	5,111	0.04%
2022/08/25	0	0.00	1	30.45	30.45	-1	5,122	-0.02%
2022/08/24	0	0.00	0.4	30.25	30.25	-0.4	5,203	-0.01%
2022/08/23	0	0.00	1.3	30.57	30.50	-1.3	5,313	-0.02%
2022/08/22	0	0.00	17	30.50	30.70	-17	5,367	-0.32%
2022/08/18	25	32.60	8	32.40	32.35	17	5,535	0.31%
2022/08/17	0	0.00	3	31.95	31.90	-3	5,699	-0.05%
2022/08/16	2.1	31.50	0	0.00	31.15	2.1	5,937	0.03%
2022/08/15	1	31.60	2	31.70	32.10	-1	6,298	-0.02%
2022/08/12	0	0.00	2	32.03	32.15	-2	6,355	-0.03%
2022/08/11	1	31.60	2	31.30	31.30	-1	6,388	-0.02%
2022/08/10	1	31.35	1	31.35	31.25	0	6,427	0.00%
2022/08/09	0	0.00	3	30.78	31.05	-3	6,501	-0.05%
2022/08/08	2	30.23	0	0.00	30.50	2	6,615	0.03%
2022/08/05	11	30.40	8	30.47	30.50	3	6,694	0.04%
2022/08/04	3.1	29.65	3	29.92	29.85	0.1	6,843	0.00%
2022/08/02	1	31.15	0	0.00	30.70	1	7,204	0.01%
2022/08/01	1	31.45	0	0.00	31.90	1	7,446	0.01%
2022/07/29	4	31.64	0	0.00	31.55	4	7,651	0.05%
2022/07/26	1	31.35	1	31.70	31.25	0	8,303	0.00%
2022/07/25	1	31.55	0.4	31.70	31.70	0.6	8,565	0.01%
2022/07/22	3	32.55	6	32.28	32.40	-3	8,659	-0.03%
2022/07/21	9	32.58	8	32.34	32.25	1	8,824	0.01%
2022/07/20	5	31.38	4	31.25	31.05	1	8,884	0.01%
2022/07/19	6	33.20	4	33.28	33.30	2	9,059	0.02%
2022/07/15	0	0.00	1	31.40	31.40	-1	10,030	-0.01%
2022/07/13	4	31.45	6	31.63	31.65	-2	12,520	-0.02%
2022/07/12	2	30.40	0	0.00	30.40	2	12,663	0.02%
2022/07/08	0	0.00	3.3	32.59	32.75	-3.3	13,146	-0.02%
2022/07/07	2	31.05	1	31.60	31.60	1	13,115	0.01%
2022/07/06	1	31.45	1	31.35	31.10	0	13,094	0.00%
2022/07/04	1	30.20	1	30.35	30.20	0	13,091	0.00%
2022/07/01	1	31.65	1	30.00	29.30	0	13,082	0.00%
2022/06/30	1	31.50	4	32.30	31.45	-3	13,010	-0.02%
2022/06/29	0.1	32.95	1	32.80	32.75	-1	12,971	-0.01%
2022/06/28	2.1	33.61	1	33.75	33.80	1.1	12,960	0.01%
2022/06/27	4	34.39	4	34.04	34.65	0	12,946	0.00%
2022/06/24	2	32.33	3	33.07	32.30	-1	12,844	-0.01%
2022/06/23	1	32.00	0	0.00	31.90	1	12,823	0.01%
2022/06/22	2	33.85	2	33.70	33.00	0	12,847	0.00%
2022/06/21	1	34.80	7	34.95	34.80	-6	12,780	-0.05%
2022/06/20	13	36.00	15	34.32	34.00	-2	12,761	-0.02%
2022/06/17	2	37.65	2	37.78	37.65	0	12,687	0.00%
2022/06/16	10.1	38.58	6	38.90	37.50	4.1	12,707	0.03%
2022/06/15	1	39.80	0	0.00	39.50	1	12,767	0.01%
2022/06/14	6	39.04	3	39.43	39.60	3	12,968	0.02%
2022/06/13	9.1	40.72	6	40.07	40.05	3.1	13,235	0.02%
2022/06/10	6.1	42.05	4	42.30	42.30	2.1	13,667	0.01%
2022/06/09	6	43.26	3	43.23	43.10	3	14,312	0.02%
2022/06/08	3	44.38	2	44.85	44.35	1	15,286	0.01%
2022/06/07	3	44.77	3	44.82	44.60	0	16,911	0.00%
2022/06/06	4	45.11	0	0.00	44.50	4	17,329	0.02%
2022/05/31	1.1	44.41	26	44.94	44.55	-25	17,930	-0.14%
2022/05/30	0.1	44.85	2	45.00	44.85	-2	18,006	-0.01%
2022/05/27	2.1	45.05	1	45.15	45.10	1.1	18,173	0.01%
2022/05/26	7	45.16	5	45.29	45.15	2	18,374	0.01%
2022/05/25	7	44.99	6	45.22	45.00	1	19,013	0.01%
2022/05/24	8	45.63	8	45.57	45.10	0	19,477	0.00%
2022/05/23	29	45.47	34	44.98	44.75	-5	19,728	-0.03%
2022/05/20	5.1	43.77	2	43.25	43.00	3.1	19,665	0.02%
2022/05/19	1.1	42.31	1	42.55	43.00	0.1	20,738	0.00%
2022/05/18	0	0.00	5	43.15	43.35	-5	21,265	-0.02%
2022/05/17	7	43.30	5	42.97	42.75	2	21,280	0.01%
2022/05/16	11.1	43.24	4	43.36	43.65	7.1	21,284	0.03%
2022/05/13	4	43.40	5	43.62	43.35	-1	21,195	0.00%
2022/05/12	7	43.91	0	0.00	42.75	7	21,177	0.03%
2022/05/11	4.1	44.38	5	44.82	44.80	-1	21,046	0.00%
2022/05/10	6.1	45.82	7.3	45.02	45.20	-1.2	21,060	-0.01%
2022/05/09	10.1	45.08	8	45.57	44.40	2.1	20,835	0.01%
2022/05/06	37	46.17	12	45.98	46.25	25	20,764	0.12%
2022/05/05	7	46.13	3	45.92	46.25	4	20,663	0.02%
2022/05/04	10	45.82	10	45.45	45.30	0	20,480	0.00%
2022/05/03	2	44.13	0.1	43.30	44.05	2	20,208	0.01%
2022/04/29	2.2	44.70	7	44.69	44.50	-4.8	20,137	-0.02%
2022/04/28	1.1	42.91	1	43.95	42.45	0.1	19,944	0.00%
2022/04/27	5	43.18	5	43.67	43.15	0	19,857	0.00%
2022/04/26	4.3	43.96	1	45.85	43.40	3.3	19,656	0.02%
2022/04/25	15.3	45.85	15	45.52	45.25	0.3	19,467	0.00%
2022/04/22	15.5	49.05	13.2	49.26	48.70	2.3	19,228	0.01%
2022/04/21	41.1	49.56	44	49.54	49.00	-2.9	18,969	-0.02%
2022/04/20	32	49.22	33.4	49.39	48.25	-1.4	18,197	-0.01%
2022/04/19	9	47.42	12	47.47	47.25	-3	16,420	-0.02%
2022/04/18	7	46.26	12	45.98	45.40	-5	15,772	-0.03%
2022/04/15	8	45.95	20	46.03	45.60	-12	15,688	-0.08%
2022/04/14	1	43.95	8	44.44	44.10	-7	15,270	-0.05%
2022/04/13	1	43.70	8	43.60	43.55	-7	15,274	-0.05%
2022/04/12	5	42.16	7	42.74	42.95	-2	15,396	-0.01%
2022/04/11	2	42.95	1	43.20	42.65	1	15,414	0.01%
2022/04/08	8	42.76	7	42.86	42.90	1	15,461	0.01%
2022/04/07	2	41.50	0	0.00	41.00	2	15,455	0.01%
2022/04/06	4.1	42.90	9	43.04	42.80	-5	15,481	-0.03%
2022/04/01	1	43.65	6	43.82	43.60	-5	15,596	-0.03%
2022/03/31	12	43.53	4	43.49	43.45	8	15,620	0.05%
2022/03/30	4.1	44.14	5	44.14	44.00	-1	15,630	-0.01%
2022/03/29	0	0.00	2	44.08	44.10	-2	15,639	-0.01%
2022/03/28	2	43.33	3	43.80	44.05	-1	15,700	-0.01%
2022/03/25	4	43.16	0	0.00	43.10	4	15,880	0.03%
2022/03/24	2	44.43	2	44.70	44.45	0	15,869	0.00%
2022/03/23	5	45.16	1	44.95	44.90	4	16,004	0.02%
2022/03/22	4.1	45.00	2	44.98	44.90	2.1	16,094	0.01%
2022/03/21	6	45.32	3	45.38	45.40	3	16,239	0.02%
2022/03/18	1.1	44.81	1	44.75	45.00	0.1	16,282	0.00%
2022/03/17	9	45.70	9.4	45.37	45.80	-0.4	16,302	0.00%
2022/03/16	6.1	45.03	7.3	45.35	44.45	-1.2	16,384	-0.01%
2022/03/15	21.1	46.79	12	46.85	45.20	9.1	16,604	0.05%
2022/03/14	19	48.79	18	48.41	47.80	1	16,799	0.01%
2022/03/11	33.5	47.56	45	47.90	48.15	-11.5	16,313	-0.07%
2022/03/10	59.4	47.52	43	48.08	47.10	16.4	15,460	0.11%
2022/03/09	5	44.14	21	44.58	45.10	-16	14,030	-0.11%
2022/03/08	21	42.30	18	42.64	41.00	3	14,081	0.02%
2022/03/07	8	44.48	2	43.70	43.05	6	13,978	0.04%
2022/03/04	6	45.73	17.1	45.38	45.25	-11.1	13,893	-0.08%
2022/03/03	5	44.95	5	45.50	44.95	0	13,591	0.00%
2022/03/02	11.2	44.79	11	44.96	44.50	0.2	13,513	0.00%
2022/03/01	3.1	44.74	11.3	44.63	44.80	-8.2	13,411	-0.06%
2022/02/25	50	45.80	75	45.89	44.50	-25	13,260	-0.19%
2022/02/24	68	44.74	25.1	44.50	43.95	42.9	12,558	0.34%
2022/02/23	30.1	44.40	32	44.29	44.10	-1.9	11,928	-0.02%
2022/02/22	10	42.47	17	42.58	41.95	-7	11,487	-0.06%
2022/02/21	54	46.13	50	45.52	43.80	4	11,259	0.04%
2022/02/18	8	42.23	21	42.88	44.30	-13	10,238	-0.13%
2022/02/17	0.6	40.81	0	0.00	40.30	0.6	9,889	0.01%
2022/02/16	2	40.45	2	40.98	41.00	0	9,903	0.00%
2022/02/15	1	39.40	3	39.72	39.70	-2	9,942	-0.02%
2022/02/14	1	39.40	2	39.50	38.95	-1	10,035	-0.01%
2022/02/11	8.1	40.16	11	40.33	39.90	-3	10,082	-0.03%
2022/02/10	4.1	39.92	2.2	40.20	40.45	1.9	10,322	0.02%
2022/02/09	3.2	38.99	0	0.00	39.20	3.2	10,424	0.03%
2022/02/08	30	39.01	29	38.63	38.95	1	10,534	0.01%
2022/02/07	0	0.00	2	37.93	39.05	-2	10,725	-0.02%
2022/01/26	2.5	35.90	2	36.00	35.60	0.5	11,122	0.00%
2022/01/25	4.1	35.71	4	35.55	35.30	0.1	11,231	0.00%
2022/01/24	2	36.68	3	35.93	37.05	-1	11,282	-0.01%
2022/01/21	9.1	37.34	4	37.58	36.70	5.1	11,408	0.04%
2022/01/20	4	38.30	1.1	38.20	38.50	2.9	11,467	0.02%
2022/01/19	14	39.01	10	39.30	38.45	4	11,563	0.03%
2022/01/18	10.9	39.87	6	39.81	39.65	4.9	11,669	0.04%
2022/01/17	6	39.52	2.1	39.65	39.50	3.9	11,855	0.03%
2022/01/14	10.2	39.83	10.1	40.03	40.00	0.1	12,072	0.00%
2022/01/12	5	40.70	5	40.75	41.20	0	12,267	0.00%
2022/01/11	4	41.51	7	41.34	40.95	-3	12,517	-0.02%
2022/01/10	7	40.99	1	40.80	40.90	6	12,993	0.05%
2022/01/07	4	41.96	12.3	42.90	41.90	-8.3	13,083	-0.06%
2022/01/06	6	43.30	3	43.60	43.00	3	13,411	0.02%
2022/01/05	11	44.05	3	44.22	43.70	8	13,643	0.06%
2022/01/04	5	44.05	7	44.53	44.65	-2	13,686	-0.01%
2022/01/03	9	44.02	1	44.20	44.20	8	14,030	0.06%
2021/12/30	6	45.25	9	45.22	45.20	-3	14,555	-0.02%
2021/12/29	15	45.66	13	45.55	45.40	2	14,770	0.01%
2021/12/28	8	46.61	9	46.63	45.90	-1	15,060	-0.01%
2021/12/27	3	46.18	4	46.54	46.10	-1	15,409	-0.01%
2021/12/24	2	46.73	2	47.15	46.60	0	15,659	0.00%
2021/12/23	3	47.07	0	0.00	46.85	3	16,080	0.02%
2021/12/22	6	47.85	14	47.83	47.60	-8	16,309	-0.05%
2021/12/21	11	47.09	10.1	47.57	48.30	0.9	16,421	0.01%
2021/12/20	9	46.72	12	46.65	46.70	-3	16,321	-0.02%
2021/12/17	7	47.06	6	47.07	46.45	1	16,507	0.01%
2021/12/16	13	47.02	7	46.70	46.40	6	16,710	0.04%
2021/12/15	11	46.14	21	46.17	46.75	-10	16,713	-0.06%
2021/12/14	13	45.77	70	46.21	44.70	-57	16,837	-0.34%
2021/12/13	12.1	47.36	21	47.19	47.00	-8.9	17,025	-0.05%
2021/12/10	18	48.66	26	48.98	48.15	-8	17,372	-0.05%
2021/12/09	37	51.10	19	51.48	51.00	18	17,736	0.10%
2021/12/08	14	49.99	29.1	50.25	50.20	-15.1	17,981	-0.08%
2021/12/07	4	44.78	21	45.25	45.80	-17	17,768	-0.10%
2021/12/06	10	43.88	12	44.10	43.80	-2	18,102	-0.01%
2021/12/03	17	43.60	4	43.80	43.25	13	18,761	0.07%
2021/12/02	81	44.70	37	44.42	44.05	44	19,708	0.22%
2021/12/01	1	42.00	1	42.15	42.45	0	19,899	0.00%
2021/11/30	3	42.70	11	42.34	42.70	-8	20,658	-0.04%
2021/11/29	7	41.40	3	41.22	40.75	4	21,644	0.02%
2021/11/26	8	42.19	2	42.35	41.20	6	22,686	0.03%
2021/11/25	18	43.35	5	43.36	42.85	13	23,768	0.05%
2021/11/24	7.1	43.20	10	43.43	43.60	-2.9	25,368	-0.01%
2021/11/23	6	43.12	5	43.37	42.50	1	25,959	0.00%
2021/11/22	3	43.28	11	43.35	43.15	-8	27,384	-0.03%
2021/11/19	7	42.78	6	43.76	42.40	1	28,767	0.00%
2021/11/18	17	43.41	3	43.40	43.00	14	30,998	0.05%
2021/11/17	9	42.78	3	42.78	43.05	6	31,371	0.02%
2021/11/16	8	43.96	11	44.07	44.20	-3	32,589	-0.01%
2021/11/15	9	42.75	5	42.45	42.70	4	34,574	0.01%
2021/11/12	6	42.23	14	42.39	42.55	-8	35,327	-0.02%
2021/11/11	13	42.89	21	43.31	41.50	-8	35,478	-0.02%
2021/11/10	8	43.53	5	43.88	43.35	3	35,594	0.01%
2021/11/09	30	44.60	13	44.37	43.90	17	35,942	0.05%
2021/11/08	7	44.23	9	44.22	44.30	-2	35,955	-0.01%
2021/11/05	14	42.84	11	42.90	43.30	3	36,121	0.01%
2021/11/04	31	44.47	16	43.61	42.90	15	36,514	0.04%
2021/11/03	26	43.81	17	44.07	43.45	9	37,824	0.02%
2021/11/02	2	41.23	6	41.78	41.10	-4	38,083	-0.01%
2021/11/01	26	41.40	23	41.55	41.10	3	38,111	0.01%
2021/10/29	9	40.72	6	40.93	40.80	3	38,187	0.01%
2021/10/28	10	40.96	5	40.87	40.20	5	38,417	0.01%
2021/10/27	6	40.81	5	40.91	40.65	1	38,808	0.00%
2021/10/26	1	41.30	7	41.56	42.00	-6	39,488	-0.02%
2021/10/25	12	41.98	15	42.36	42.00	-3	40,330	-0.01%
2021/10/22	36	41.21	62	41.35	41.10	-26	40,941	-0.06%
2021/10/21	9	43.58	9	43.74	43.30	0	41,212	0.00%
2021/10/20	15	43.64	14	43.84	43.20	1	41,449	0.00%
2021/10/19	23	44.38	19	44.65	44.10	4	41,844	0.01%
2021/10/18	17.1	44.78	23	44.53	45.65	-5.9	42,166	-0.01%
2021/10/15	5	44.25	7	44.07	44.30	-2	42,403	0.00%
2021/10/14	3	44.03	7.2	43.77	44.20	-4.2	42,793	-0.01%
2021/10/13	32	44.65	41	45.89	43.50	-9	42,883	-0.02%
2021/10/12	31	45.94	29.1	46.35	45.90	1.9	44,043	0.00%
2021/10/08	9	48.34	12	48.09	48.70	-3	44,735	-0.01%
2021/10/07	42	48.72	23	48.62	48.50	19	45,111	0.04%
2021/10/06	15.3	46.63	10	46.11	45.00	5.3	45,156	0.01%
2021/10/05	16	47.67	13	47.92	47.85	3	45,594	0.01%
2021/10/04	33	51.03	20	50.33	47.00	13	46,100	0.03%
2021/10/01	14	55.42	21	53.97	53.00	-7	47,629	-0.01%
2021/09/30	14	56.21	19	56.99	58.40	-5	49,158	-0.01%
2021/09/29	9	56.21	19	55.91	54.70	-10	48,845	-0.02%
2021/09/28	23	56.10	23	55.77	55.50	0	48,637	0.00%
2021/09/27	11	58.37	8	58.30	58.20	3	48,523	0.01%
2021/09/24	19	59.35	20	59.37	58.60	-1	48,505	0.00%
2021/09/23	18	58.73	6	59.10	58.10	12	48,309	0.02%
2021/09/22	6	56.63	3.7	56.91	57.70	2.3	48,010	0.00%
2021/09/17	24	58.05	27	57.70	58.00	-3	47,987	-0.01%
2021/09/16	8	58.15	12	57.83	57.30	-4	47,791	-0.01%
2021/09/15	15.3	59.32	10	59.01	59.20	5.3	47,790	0.01%
2021/09/14	59	61.34	61.1	60.26	59.10	-2.1	47,320	0.00%
2021/09/13	36	62.38	46.2	62.17	61.50	-10.2	47,114	-0.02%
2021/09/10	15	60.24	10	59.99	59.80	5	46,563	0.01%
2021/09/09	7	59.21	15	59.18	59.90	-8	46,502	-0.02%
2021/09/08	17	58.42	27	59.22	60.30	-10	48,879	-0.02%
2021/09/07	74	59.35	51.3	59.31	57.60	22.7	50,797	0.04%
2021/09/06	33	58.91	49	59.01	55.80	-16	52,497	-0.03%
2021/09/03	23	61.97	58	60.37	60.70	-35	54,167	-0.06%
2021/09/02	44	62.78	21	62.32	63.80	23	54,218	0.04%
2021/09/01	50	64.61	17	64.18	61.90	33	55,198	0.06%
2021/08/31	43	68.00	58.2	68.24	67.70	-15.2	54,516	-0.03%
2021/08/30	35.1	67.80	44	68.10	67.00	-9	53,818	-0.02%
2021/08/27	18	65.05	26.4	64.77	64.30	-8.4	52,661	-0.02%
2021/08/26	42	67.07	55	66.64	66.60	-13	52,777	-0.02%
2021/08/25	129	64.24	102.5	64.48	65.70	26.5	52,918	0.05%	大買/大賣/
2021/08/24	141.6	63.81	109	63.73	63.80	32.6	52,005	0.06%	大買/大賣/
2021/08/23	1	58.90	17	60.50	60.50	-16	50,543	-0.03%
2021/08/20	58	53.48	38	54.21	55.00	20	51,324	0.04%
2021/08/19	185	54.56	181	54.75	51.70	4	51,051	0.01%	大買/大賣/
2021/08/18	30	50.57	54.5	51.14	52.40	-24.5	50,007	-0.05%
2021/08/17	18	48.50	23	49.37	47.70	-5	50,557	-0.01%
2021/08/16	8	48.72	9	49.02	48.50	-1	50,984	0.00%
2021/08/13	8	50.42	14	50.72	49.50	-6	51,529	-0.01%
2021/08/12	11.3	49.44	17	49.88	50.30	-5.7	51,812	-0.01%
2021/08/11	63	48.58	63	48.78	49.10	0	52,430	0.00%
2021/08/10	13	51.63	17	52.37	50.40	-4	52,970	-0.01%
2021/08/09	74	53.85	37	53.22	52.10	37	52,740	0.07%
2021/08/06	5.3	52.08	15	52.67	54.10	-9.7	51,535	-0.02%
2021/08/05	10.7	49.92	67	49.97	49.20	-56.3	51,190	-0.11%
2021/08/04	36	51.68	23	51.37	50.90	13	51,652	0.03%
2021/08/03	38	52.00	38	51.52	51.20	0	53,098	0.00%
2021/08/02	29	50.57	31	50.58	51.00	-2	53,338	0.00%
2021/07/30	131	52.48	127	52.94	50.00	4	54,107	0.01%	大買/大賣/
2021/07/29	118	51.65	95	52.18	54.40	23	53,367	0.04%	大買/
2021/07/28	67	47.73	91.2	47.61	49.50	-24.2	52,449	-0.05%
2021/07/27	64	48.02	77	47.95	46.50	-13	51,673	-0.03%
2021/07/26	65	52.02	60	50.28	49.30	5	51,299	0.01%
2021/07/23	75	51.68	59.1	52.32	53.50	15.9	50,976	0.03%
2021/07/22	89	50.14	75.6	49.71	49.85	13.4	50,458	0.03%
2021/07/21	75	54.47	66	54.66	51.70	9	49,923	0.02%
2021/07/20	27	54.59	23	54.73	56.40	4	49,293	0.01%
2021/07/19	59	55.95	58	55.14	55.10	1	48,920	0.00%
2021/07/16	209.7	56.93	183	57.20	55.00	26.7	48,672	0.05%	大買/大賣/
2021/07/15	51	54.09	58.1	54.57	55.90	-7.1	47,599	-0.01%
2021/07/14	41.1	52.39	56.2	53.08	50.90	-15.1	47,513	-0.03%
2021/07/13	40.1	57.31	60.5	56.27	54.40	-20.4	46,883	-0.04%
2021/07/12	11.1	62.58	20	63.05	60.40	-8.9	47,094	-0.02%
2021/07/09	56.4	65.69	37	65.85	62.70	19.4	46,827	0.04%
2021/07/08	67.2	70.74	44	71.72	68.30	23.2	47,679	0.05%
2021/07/07	53.6	72.40	36.1	71.39	71.10	17.5	46,134	0.04%
2021/07/06	4	67.00	2	68.25	69.30	2	44,771	0.00%
2021/07/05	0	0.00	1	62.60	63.00	-1	45,005	0.00%
2021/07/02	1	65.00	3	69.17	67.50	-2	45,037	0.00%
2021/07/01	0	0.00	3	67.80	69.00	-3	45,081	-0.01%
2021/06/30	0	0.00	3	61.33	63.90	-3	45,006	-0.01%
2021/06/29	0	0.00	2.4	58.76	59.00	-2.4	44,970	-0.01%
2021/06/28	0	0.00	11	62.02	62.20	-11	44,934	-0.02%
2021/06/25	0	0.00	8	59.43	59.40	-8	44,861	-0.02%
2021/06/24	1	62.10	32.5	56.84	60.90	-31.5	44,838	-0.07%
2021/06/23	0	0.00	2.4	62.10	62.10	-2.4	44,587	-0.01%
2021/06/22	20.1	68.70	44	68.13	68.90	-23.9	44,606	-0.05%
2021/06/21	9.4	63.36	30.2	63.78	63.80	-20.9	44,233	-0.05%
2021/06/18	41.3	53.46	15.1	53.55	58.00	26.3	45,082	0.06%
2021/06/17	217.2	50.73	178.6	50.93	52.80	38.7	45,290	0.09%	大買/大賣/
2021/06/16	99.4	46.81	88	47.32	48.05	11.4	42,907	0.03%
2021/06/15	170	41.70	136	42.38	43.70	34	40,585	0.08%	大買/大賣/
2021/06/11	60	37.91	88	38.60	39.75	-28	37,979	-0.07%
2021/06/10	39	35.36	47	35.89	36.15	-8	36,106	-0.02%
2021/06/09	81	37.72	65	37.83	36.60	16	35,605	0.04%
2021/06/08	1	36.90	4	36.65	36.90	-3	33,536	-0.01%
2021/06/07	16	33.55	11	34.00	33.55	5	33,183	0.02%
2021/06/04	28	36.87	22	36.74	35.45	6	32,705	0.02%
2021/06/03	88	38.82	89	38.76	38.30	-1	32,180	0.00%
2021/06/02	81	38.25	66	38.92	37.70	15	31,370	0.05%
2021/06/01	42	36.17	48.1	36.29	36.60	-6.1	29,844	-0.02%
2021/05/31	78	37.49	85.5	36.99	35.20	-7.5	29,322	-0.03%
2021/05/28	75.3	37.14	139.9	36.58	36.25	-64.6	28,468	-0.23%	大賣/
2021/05/27	158	35.92	160.2	36.16	35.55	-2.2	27,260	-0.01%	大買/大賣/
2021/05/26	171	34.77	129	34.68	34.70	42	26,202	0.16%	大買/大賣/
2021/05/25	110	32.63	129.1	32.98	33.00	-19.1	25,070	-0.08%	大買/大賣/
2021/05/24	70	31.50	36	32.58	33.25	34	23,739	0.14%
2021/05/21	23	29.00	14	29.27	30.25	9	23,232	0.04%
2021/05/20	253	27.36	260	28.15	27.50	-7	22,566	-0.03%	大買/大賣/
2021/05/19	33	28.09	171.2	27.93	27.90	-138.2	22,070	-0.63%	大賣/鉅額交易
2021/05/18	247	26.50	192	26.38	26.95	55	21,209	0.26%	大買/大賣/
2021/05/17	42	25.41	11	25.54	25.20	31	20,287	0.15%
2021/05/14	45	28.03	10	30.52	27.95	35	19,953	0.18%
2021/05/13	32.1	31.52	15	31.90	31.05	17.1	19,467	0.09%
2021/05/12	80	37.39	69	37.27	34.45	11	19,082	0.06%
2021/05/11	71.4	37.18	51	37.83	38.25	20.4	18,559	0.11%
2021/05/10	30.1	34.65	37.3	33.79	35.55	-7.2	16,953	-0.04%
2021/05/07	44	30.37	38.7	30.66	32.35	5.3	16,299	0.03%
2021/05/05	0	0.00	1	28.70	28.15	-1	14,974	-0.01%
2021/05/04	10	26.10	0	0.00	26.10	10	14,922	0.07%
2021/05/03	2	29.70	0.2	30.00	29.00	1.8	14,944	0.01%
2021/04/29	0	0.00	6	27.97	29.00	-6	14,880	-0.04%
2021/04/28	0	0.00	7	28.40	28.30	-7	14,931	-0.05%
2021/04/27	0	0.00	13	28.87	28.85	-13	14,965	-0.09%
2021/04/26	0	0.00	9	28.13	28.85	-9	14,986	-0.06%
2021/04/23	0	0.00	3	27.03	27.00	-3	14,973	-0.02%
2021/04/22	0	0.00	10	32.10	30.00	-10	15,665	-0.06%
2021/04/21	25	32.97	20	32.44	33.30	5	15,530	0.03%
2021/04/20	48	29.40	50.1	29.63	30.30	-2.1	15,294	-0.01%
2021/04/19	13	26.83	2.1	27.41	27.55	10.9	14,488	0.08%
2021/04/16	27	23.90	42.3	23.89	25.05	-15.3	14,367	-0.11%
2021/04/15	22	22.98	33	22.82	22.80	-11	13,506	-0.08%
2021/04/14	155	22.11	134.2	22.37	23.00	20.8	13,125	0.16%	大買/大賣/
2021/04/13	15	20.79	39	20.89	21.65	-24	11,426	-0.21%
2021/04/12	132	19.49	122	19.65	19.70	10	10,992	0.09%	大買/大賣/
2021/04/09	56	19.26	35.4	19.81	18.80	20.6	10,562	0.20%
2021/04/08	19	19.62	19	19.38	19.65	0	10,215	0.00%
2021/04/07	14	18.80	44	19.12	19.35	-30	10,214	-0.29%
2021/04/06	1	18.10	20	18.00	18.10	-19	10,228	-0.19%
2021/04/01	2	17.88	8	18.15	18.00	-6	10,401	-0.06%
2021/03/31	4	18.03	8	18.22	18.00	-4	10,538	-0.04%
2021/03/30	8	17.63	13	17.75	17.65	-5	10,717	-0.05%
2021/03/29	11	18.38	19	18.64	18.20	-8	11,215	-0.07%
2021/03/26	2	17.65	4	17.36	17.75	-2	11,431	-0.02%
2021/03/25	6	16.59	10	16.55	16.45	-4	11,419	-0.04%
2021/03/24	9	17.16	4	17.08	17.15	5	11,581	0.04%
2021/03/23	88	18.03	65	18.28	17.55	23	11,514	0.20%
2021/03/22	8	18.26	20	18.74	18.75	-12	10,458	-0.11%
2021/03/19	19	16.30	24.2	16.98	17.05	-5.2	9,986	-0.05%
2021/03/18	1	14.95	66	15.06	15.50	-65	9,503	-0.68%
2021/03/17	38	13.74	109	13.74	14.10	-71	9,043	-0.79%	大賣/
2021/03/16	16	13.60	24	13.56	13.85	-8	8,790	-0.09%
2021/03/15	1	12.35	44	12.44	12.75	-43	8,337	-0.52%
2021/03/12	11	11.65	10	11.75	11.60	1	8,069	0.01%
2021/03/11	10	11.95	5	12.10	11.75	5	8,026	0.06%
2021/03/10	5	11.90	0	0.00	11.70	5	7,905	0.06%
2021/03/09	30	11.75	55.2	11.71	11.80	-25.2	7,881	-0.32%
2021/03/08	10	11.75	65	11.82	11.65	-55	7,835	-0.70%
2021/03/05	7	11.69	0	0.00	11.45	7	7,790	0.09%
2021/03/04	0	0.00	25	11.65	11.75	-25	7,710	-0.32%
2021/03/02	10	11.55	11	11.60	11.30	-1	7,715	-0.01%
2021/02/26	15	11.52	27	11.75	11.70	-12	7,669	-0.16%
2021/02/25	61	11.77	73	11.77	11.65	-12	7,613	-0.16%
2021/02/24	30	11.83	11	12.05	11.65	19	7,539	0.25%
2021/02/23	20	12.00	30	12.13	11.90	-10	7,470	-0.13%
2021/02/22	64	11.87	85	11.98	12.10	-21	7,259	-0.29%
2021/02/19	14	11.63	55	11.86	11.50	-41	7,117	-0.58%
2021/02/18	1	10.70	18	11.35	11.35	-17	6,852	-0.25%
2021/02/17	0	0.00	70	10.21	10.35	-70	6,787	-1.03%
2021/02/05	45	9.96	1	9.93	9.90	44	6,741	0.65%
2021/02/04	16	10.02	0	0.00	9.94	16	6,759	0.24%
2021/02/03	60	10.25	40	10.50	9.98	20	6,780	0.29%
2021/02/02	1	10.75	78	10.58	10.35	-77	7,029	-1.10%
2021/02/01	15	9.78	10	9.97	9.91	5	6,936	0.07%
2021/01/29	36	9.94	1	10.30	9.81	35	6,910	0.51%
2021/01/28	0	0.00	20	10.33	10.25	-20	7,253	-0.28%
2021/01/27	10	9.93	0	0.00	9.96	10	7,213	0.14%
2021/01/26	55	10.32	38	10.26	10.15	17	7,288	0.23%
2021/01/25	46	10.69	50	10.66	10.75	-4	7,238	-0.06%
2021/01/22	23	10.03	29.4	10.20	10.25	-6.4	7,138	-0.09%
2021/01/21	59	9.94	74.5	10.17	9.72	-15.5	7,113	-0.22%
2021/01/20	41	10.12	64	9.89	9.56	-23	7,016	-0.33%
2021/01/19	89	10.62	19	10.55	10.45	70	6,930	1.01%
2021/01/18	76	10.70	56	10.93	11.00	20	6,890	0.29%
2021/01/15	48	11.60	7	11.78	11.20	41	6,737	0.61%
2021/01/14	40	11.80	80	12.12	12.35	-40	5,819	-0.69%
2021/01/13	92	11.40	39	11.47	11.25	53	5,699	0.93%
2021/01/08	0	0.00	1	11.85	12.40	-1	5,448	-0.02%
2021/01/04	0	0.00	2	13.18	13.10	-2	5,336	-0.04%
2020/12/31	0	0.00	40	12.55	13.00	-40	5,289	-0.76%
2020/12/30	0	0.00	8	12.56	12.70	-8	5,236	-0.15%
2020/12/29	0	0.00	20	14.90	13.20	-20	5,090	-0.39%
2020/12/28	6	14.45	46.4	14.48	14.50	-40.4	4,900	-0.82%
2020/12/25	26	12.90	38	13.03	13.20	-12	4,643	-0.26%
2020/12/24	37.5	12.39	60	12.48	12.40	-22.5	4,435	-0.51%
2020/12/23	85	11.09	59	11.31	11.95	26	4,179	0.62%
2020/12/22	2	10.95	52	10.95	10.90	-50	3,646	-1.37%
2020/12/21	4	9.98	100	9.98	9.98	-96	3,314	-2.90%
2020/12/18	53	8.75	124	8.81	9.08	-71	3,239	-2.19%	大賣/
2020/12/17	80	8.26	5	8.17	8.26	75	3,017	2.49%
2020/12/16	14	8.37	44	8.38	8.48	-30	2,959	-1.01%
2020/12/15	19	8.26	101	8.38	8.03	-82	2,864	-2.86%	大賣/
2020/12/14	25	7.79	60	7.89	7.94	-35	2,668	-1.31%
2020/12/11	38	7.38	12	7.47	7.33	26	2,575	1.01%
2020/12/10	7	7.56	3	7.66	7.55	4	2,564	0.16%
2020/12/09	30	7.74	15	7.74	7.70	15	2,571	0.58%
2020/12/08	3	7.67	103	7.83	7.79	-100	2,572	-3.89%	大賣/
2020/12/07	13	7.29	6	7.35	7.40	7	2,475	0.28%
2020/12/04	54	7.37	0	0.00	7.37	54	2,501	2.16%
2020/12/03	5	7.53	1.7	7.58	7.41	3.3	2,640	0.13%
2020/12/02	12	7.49	15	7.60	7.51	-3	2,732	-0.11%
2020/12/01	8	7.54	7	7.58	7.53	1	2,731	0.04%
2020/11/30	2.1	7.69	19	7.74	7.63	-16.9	2,732	-0.62%
2020/11/27	13	7.42	45	7.54	7.50	-32	2,719	-1.18%
2020/11/26	44	7.49	28	7.51	7.57	16	2,822	0.57%
2020/11/25	0	0.00	10	7.34	7.32	-10	2,833	-0.35%
2020/11/23	0	0.00	10	7.24	7.18	-10	2,789	-0.36%
2020/11/20	1	7.16	0	0.00	7.11	1	2,818	0.04%
2020/11/19	2	7.21	9.8	7.26	7.17	-7.8	2,827	-0.27%
2020/11/18	11	7.20	7	7.23	7.19	4	2,810	0.14%
2020/11/17	3	7.03	0	0.00	7.06	3	2,791	0.11%
2020/11/16	16	7.05	0	0.00	7.02	16	2,789	0.57%
2020/11/13	11	7.03	0	0.00	7.09	11	2,800	0.39%
2020/11/12	38	7.07	0	0.00	7.08	38	2,794	1.36%
2020/11/11	32	7.21	0	0.00	7.18	32	2,779	1.15%
2020/11/10	15	7.65	42	7.75	7.20	-27	2,747	-0.98%
2020/11/09	5	7.29	0	7.68	7.29	5	2,431	0.20%
2020/11/06	5	7.19	0	0.00	7.18	5	2,383	0.21%
2020/11/05	1	7.02	21	7.26	7.19	-20	2,383	-0.84%
2020/11/04	1	7.03	0	0.00	7.03	1	2,016	0.05%
2020/11/03	1	6.96	1	6.98	6.95	0	2,005	0.00%
2020/11/02	2	6.96	0	0.00	6.91	2	1,889	0.11%
2020/10/30	19	7.02	0	0.00	6.94	19	1,880	1.01%
2020/10/29	4	6.77	0	0.00	7.16	4	1,871	0.21%
2020/10/28	22	7.02	0	0.00	6.99	22	1,802	1.22%
2020/10/27	4	7.19	0	0.00	7.19	4	1,782	0.22%
2020/10/26	0	0.00	22	7.30	7.39	-22	1,757	-1.25%
2020/10/20	1	6.70	0	0.00	6.72	1	1,672	0.06%
2020/10/16	8	6.61	0	0.00	6.63	8	1,669	0.48%
2020/10/14	1	6.71	0	0.00	6.71	1	1,677	0.06%
2020/10/12	16	6.64	0	0.00	6.60	16	1,669	0.96%
2020/10/08	7	6.86	0	0.00	6.86	7	1,587	0.44%
2020/10/05	0	0.00	7	6.98	6.93	-7	1,604	-0.44%
2020/09/30	1	6.75	0	0.00	6.73	1	1,617	0.06%
2020/09/28	2	6.81	8	6.85	6.68	-6	1,653	-0.36%
2020/09/25	5	6.64	0	0.00	6.66	5	1,684	0.30%
2020/09/24	24	6.67	0	0.00	6.57	24	1,825	1.31%
2020/09/23	16	6.76	0	0.00	6.77	16	1,819	0.88%
2020/09/22	8	6.87	0	0.00	6.92	8	1,827	0.44%
2020/09/21	0.6	7.01	0	0.00	7.05	0.6	1,818	0.03%
2020/09/18	7	7.11	0	0.00	7.11	7	1,817	0.39%
2020/09/17	0	0.00	3	7.14	7.12	-3	1,822	-0.16%
2020/09/15	1	7.14	1	7.11	7.14	0	1,822	0.00%
2020/09/14	14	7.09	8	7.23	7.05	6	1,842	0.33%
2020/09/11	36	7.37	6	7.46	7.23	30	1,823	1.64%
2020/09/10	7	7.76	3	7.96	7.68	4	1,828	0.22%
2020/09/09	7	7.62	8	7.90	7.92	-1	1,807	-0.06%
2020/09/08	20	7.94	14	8.28	7.85	6	1,773	0.34%
2020/09/07	0	0.00	31	7.63	7.63	-31	1,641	-1.89%
2020/09/04	2	6.95	0	0.00	6.94	2	1,562	0.13%
2020/09/03	2	7.08	15	7.14	7.08	-13	1,587	-0.82%
2020/09/02	0	0.00	5	7.13	7.11	-5	1,693	-0.30%
2020/09/01	2	7.24	0	0.00	7.30	2	1,740	0.11%
2020/08/31	0	0.00	11	6.89	6.98	-11	1,627	-0.68%
2020/08/27	1	6.38	0	0.00	6.34	1	1,575	0.06%
2020/08/26	0	0.00	16	6.43	6.46	-16	1,574	-1.02%
2020/08/25	3	6.33	8	6.38	6.38	-5	1,533	-0.33%
2020/08/24	1	6.10	0	0.00	6.12	1	1,517	0.07%
2020/08/21	5	6.08	0	0.00	6.11	5	1,525	0.33%
2020/08/20	25	6.06	0	0.00	6.02	25	1,530	1.63%
2020/08/17	5	6.45	8	6.52	6.42	-3	1,500	-0.20%
2020/08/14	0	0.00	23.1	6.39	6.40	-23.1	1,486	-1.55%
2020/08/12	10	6.19	16	6.18	6.17	-6	1,474	-0.41%
2020/08/10	3	6.29	32.5	6.33	6.37	-29.5	1,493	-1.97%
2020/08/07	16	6.07	0	0.00	6.05	16	1,468	1.09%
2020/08/06	0	0.00	50	6.00	6.02	-50	1,465	-3.41%
2020/07/30	9	5.83	0	0.00	5.87	9	1,473	0.61%
2020/07/28	27	5.78	0	0.00	5.80	27	1,477	1.83%
2020/07/27	9	5.96	1	5.98	5.98	8	1,489	0.54%
2020/07/24	66	6.22	0	0.00	6.12	66	1,504	4.39%
2020/07/23	8	6.32	0	0.00	6.35	8	1,503	0.53%
2020/07/20	8	6.18	0	0.00	6.43	8	1,496	0.53%
2020/07/17	8	6.34	0	0.00	6.31	8	1,487	0.54%
2020/07/16	0	0.00	5	6.41	6.41	-5	1,496	-0.33%
2020/07/14	16	6.40	0	0.00	6.40	16	1,508	1.06%
2020/07/13	8	6.42	14	6.45	6.45	-6	1,512	-0.40%
2020/07/10	8	6.47	12	6.47	6.47	-4	1,534	-0.26%
2020/07/09	18	6.63	0	0.00	6.65	18	1,525	1.18%
2020/07/08	18	6.78	0	0.00	6.76	18	1,498	1.20%
2020/07/06	10	7.03	7.7	7.15	7.09	2.3	1,472	0.16%
2020/07/03	34	7.02	48	6.94	6.90	-14	1,429	-0.98%
2020/07/02	0	0.00	8	6.59	6.60	-8	1,250	-0.64%
2020/07/01	0	0.00	8	6.57	6.49	-8	1,236	-0.65%
2020/06/23	0	0.00	2	6.42	6.61	-2	1,181	-0.17%
2020/06/19	0	0.00	200	6.61	6.54	-200	1,151	-17.38%	大賣/鉅額交易
2020/06/18	208	6.66	0	0.00	6.54	208	1,123	18.51%	大買/鉅額交易
2020/06/17	20	6.52	24	6.55	6.53	-4	1,107	-0.36%
2020/06/16	0	0.00	0.2	6.29	6.31	-0.2	1,060	-0.02%
2020/06/11	27	6.16	200	6.16	6.13	-173	1,049	-16.48%	大賣/鉅額交易
2020/06/09	0	0.00	7	6.83	6.55	-7	984	-0.71%
2020/06/08	2	6.30	24	6.31	6.34	-22	853	-2.58%
2020/06/05	0	0.00	54	5.65	5.77	-54	761	-7.09%
2020/06/03	0	0.00	10	5.21	5.20	-10	719	-1.39%
2020/06/01	0	0.00	10	5.17	5.16	-10	702	-1.42%
2020/05/28	60	5.06	0	0.00	5.05	60	682	8.79%
2020/05/25	40	5.00	0	0.00	5.05	40	661	6.05%
2020/05/19	100	5.03	0	0.00	5.00	100	625	15.99%
2020/05/18	42	5.00	0	0.00	4.95	42	615	6.82%
2020/05/15	38	5.29	50	5.38	5.20	-12	579	-2.07%
2020/05/14	6	5.49	0	0.00	5.49	6	561	1.07%
2020/04/30	0	0.00	9	5.91	5.88	-9	539	-1.67%
2020/04/29	0	0.00	21	5.76	5.70	-21	541	-3.88%
2020/04/24	2	5.14	0	0.00	5.14	2	506	0.39%
2020/04/23	50	5.22	0	0.00	5.24	50	502	9.95%
2020/04/21	0	0.00	50	5.26	5.28	-50	492	-10.15%
2020/04/20	2	5.42	0	0.00	5.44	2	479	0.42%
2020/04/15	50	5.32	51	5.43	5.51	-1	452	-0.22%
2020/04/09	0	0.00	46	4.93	4.99	-46	404	-11.38%
2020/04/01	11	4.52	0	0.00	4.61	11	382	2.88%
2020/03/31	11	4.56	0	0.00	4.57	11	381	2.88%
2020/03/26	24	4.56	0	0.00	4.60	24	380	6.31%
2020/03/24	0	0.00	6	4.38	4.36	-6	378	-1.59%
2020/03/23	1	4.20	0	0.00	4.20	1	369	0.27%
2020/03/19	0	0.00	0.3	4.63	4.63	-0.3	349	-0.09%
2020/03/18	20	5.04	0	0.00	5.14	20	339	5.89%
2020/03/17	20	5.12	0	0.00	5.32	20	329	6.08%
2020/03/16	27	5.59	0	0.00	5.65	27	301	8.96%
2020/03/13	12	5.77	0	0.00	5.99	12	292	4.10%
2020/03/10	0	0.00	12	6.41	6.59	-12	269	-4.45%
2020/03/09	21	6.61	0	0.00	6.60	21	261	8.02%
2020/03/03	3	6.78	0	0.00	6.84	3	248	1.21%
2020/03/02	8	6.52	0	0.00	6.80	8	248	3.22%
2020/02/17	7	6.86	0	0.00	6.86	7	230	3.04%
2020/02/14	0	0.00	4	6.83	6.97	-4	229	-1.75%
2020/02/13	7	6.86	0	0.00	6.90	7	228	3.06%
2020/02/07	8	6.86	0	0.00	6.92	8	233	3.43%
2020/02/03	48	6.81	0	0.00	6.81	48	218	22.00%
2020/01/30	14	7.50	0	0.00	7.49	14	191	7.31%
2020/01/17	7	7.81	0	0.00	7.86	7	184	3.80%
2020/01/16	0.7	7.81	0	0.00	7.86	0.7	183	0.38%
2020/01/10	14	7.78	0	0.00	7.85	14	184	7.59%
2020/01/09	28	7.88	0	0.00	7.84	28	183	15.30%
2020/01/03	6	8.06	0	0.00	8.10	6	176	3.39%
2019/12/25	7	8.03	0	0.00	8.03	7	166	4.19%
2019/12/24	7	8.05	0	0.00	8.07	7	166	4.21%
2019/12/23	7	8.03	0	0.00	8.10	7	164	4.26%
2019/12/20	7	8.05	0	0.00	8.05	7	161	4.32%
2019/12/19	6.1	8.11	0	0.00	8.08	6.1	156	3.90%
2019/12/18	6	8.13	10	8.13	8.18	-4	153	-2.61%
2019/12/17	6	8.15	0	0.00	8.18	6	150	3.99%
2019/12/16	6	8.17	0	0.00	8.20	6	148	4.04%
2019/12/13	2	8.18	0	0.00	8.23	2	148	1.35%
2019/12/12	7	8.22	10	8.26	8.25	-3	146	-2.05%
2019/12/09	1	8.28	0	0.00	8.34	1	149	0.67%
2019/12/04	2	8.30	0	0.00	8.45	2	146	1.36%
2019/11/27	0	0.00	6	8.20	8.32	-6	145	-4.12%
2019/11/21	13	8.18	0	0.00	8.26	13	159	8.16%
2019/11/19	7	8.17	0	0.00	8.20	7	158	4.41%
2019/11/18	7	8.24	0	0.00	8.22	7	160	4.35%
2019/11/15	6	8.35	0	0.00	8.35	6	160	3.74%
2019/11/13	0	0.00	4	8.36	8.45	-4	163	-2.45%
2019/11/12	12	8.33	0	0.00	8.45	12	167	7.14%
2019/11/11	3	8.38	0	0.00	8.45	3	163	1.83%
2019/11/07	6	8.50	0	0.00	8.52	6	162	3.69%
2019/11/06	7	8.52	0	0.00	8.53	7	161	4.35%
2019/10/30	6	8.58	0	0.00	8.64	6	169	3.54%
2019/10/28	5	8.59	0	0.00	8.62	5	173	2.89%
2019/10/24	6	8.62	0	0.00	8.66	6	176	3.40%
2019/09/17	0	0.00	1	8.80	8.83	-1	281	-0.35%
2019/09/12	2	8.77	0	0.00	8.88	2	285	0.70%
2019/09/06	1	8.88	0	0.00	9.00	1	283	0.35%
2019/08/30	1	8.88	0	0.00	8.90	1	278	0.36%
2019/08/21	6	8.67	0	0.00	8.75	6	297	2.02%
2019/08/20	2	8.73	0	0.00	8.70	2	296	0.68%
2019/08/14	6	8.72	41.5	8.81	8.72	-35.5	295	-12.04%
2019/07/24	0.1	9.41	2	9.56	9.46	-1.9	328	-0.57%
2019/07/23	1	9.38	1	9.53	9.46	0	323	0.00%
2019/07/22	0	0.00	5	9.54	9.51	-5	316	-1.58%
2019/07/19	0	0.00	12	9.27	9.30	-12	301	-3.98%
2019/07/18	3	9.24	5	9.21	9.13	-2	291	-0.69%
2019/07/17	3	8.96	12	9.04	8.95	-9	270	-3.33%
2019/07/10	1	8.91	0	0.00	8.90	1	278	0.36%
2019/07/08	0	0.00	6	9.07	9.01	-6	276	-2.17%
2019/06/19	0.3	8.43	0	0.00	8.49	0.3	303	0.11%
2019/06/17	6	8.33	0	0.00	8.37	6	307	1.95%
2019/06/06	6	8.41	0	0.00	8.45	6	349	1.72%
2019/06/05	6	8.37	0	0.00	8.45	6	349	1.72%
2019/05/23	0	8.30	0	0.00	8.35	0	356	0.00%
2019/05/20	6	8.31	0	0.00	8.31	6	375	1.60%
2019/05/17	30	8.69	0	0.00	8.64	30	375	8.00%
2019/05/16	38	8.91	0	0.00	8.99	38	364	10.42%
2019/05/15	6	9.15	0	0.00	9.14	6	358	1.67%
2019/05/13	6	9.25	0	0.00	9.35	6	366	1.64%
2019/05/10	2	9.38	0	0.00	9.40	2	373	0.54%
2019/05/07	5	9.55	0	0.00	9.69	5	378	1.32%
2019/05/03	2	9.62	1	9.57	9.70	1	379	0.26%
2019/04/30	0	0.00	2	9.45	9.42	-2	378	-0.53%
2019/04/26	6	9.44	0	0.00	9.43	6	384	1.56%
2019/04/25	2	9.55	0	0.00	9.50	2	389	0.51%
2019/04/22	0	0.00	1	9.47	9.48	-1	403	-0.25%
2019/04/17	5	9.47	0	0.00	9.54	5	408	1.22%
2019/04/16	10	9.51	0	0.00	9.53	10	407	2.45%
2019/04/12	1	9.85	0	0.00	9.75	1	414	0.24%
2019/04/08	0.2	9.61	0	0.00	9.74	0.2	441	0.05%
2019/04/02	5	9.57	0	0.00	9.68	5	488	1.02%
2019/04/01	15	9.75	0	0.00	9.82	15	483	3.10%
2019/03/28	10	9.95	6	10.15	10.05	4	468	0.85%
2019/03/25	5	10.10	0	0.00	10.20	5	470	1.06%
2019/03/21	0	0.00	2.1	10.70	10.65	-2.1	474	-0.44%
2019/03/15	0	0.00	5	10.90	10.90	-5	497	-1.00%
2019/03/13	0.3	10.60	0	0.00	10.70	0.3	536	0.06%
2019/03/06	0.4	10.45	0	0.00	10.45	0.4	546	0.08%
2019/02/26	0.4	10.40	0	0.00	10.45	0.4	554	0.07%
2019/02/25	50.5	10.47	0	0.00	10.40	50.5	566	8.92%
2019/02/13	0	0.00	16	7.16	7.15	-16	550	-2.91%
2019/02/12	0	0.00	7	7.15	7.15	-7	546	-1.28%
2019/01/30	0	0.00	1	7.30	7.25	-1	537	-0.19%
2019/01/28	0	0.00	15	7.34	7.35	-15	532	-2.81%
2019/01/25	7	7.34	10	7.34	7.34	-3	532	-0.56%
2019/01/22	0	0.00	5.1	7.44	7.42	-5.1	518	-0.99%
2019/01/21	0	0.00	1	7.48	7.45	-1	521	-0.19%
2019/01/17	0	0.00	1	7.44	7.40	-1	534	-0.19%
2018/12/19	1	7.68	5	7.62	7.58	-4	761	-0.53%
2018/12/10	7	7.30	0	0.00	7.32	7	685	1.02%
2018/12/07	9	7.41	0	0.00	7.41	9	683	1.32%
2018/12/06	7	7.32	0	0.00	7.36	7	682	1.03%
2018/12/03	0	0.00	7	7.64	7.62	-7	678	-1.03%
2018/11/22	7	7.15	0	0.00	7.20	7	636	1.10%
2018/11/20	10	7.16	0	0.00	7.19	10	623	1.60%
2018/11/19	7	7.21	0	0.00	7.22	7	624	1.12%
2018/11/09	7	7.22	0	0.00	7.21	7	705	0.99%
2018/10/29	7	7.24	0	0.00	7.26	7	865	0.81%
2018/10/25	7	7.41	1	7.37	7.50	6	860	0.70%
2018/10/24	7	7.72	4	7.70	7.73	3	851	0.35%
2018/10/23	7	7.86	0	0.00	7.86	7	843	0.83%
2018/10/22	4	8.30	0	0.00	8.18	4	823	0.49%
2018/10/19	0	0.00	0.1	8.24	8.24	-0.1	814	-0.01%
2018/10/18	0	0.00	18	8.24	8.42	-18	760	-2.37%
2018/10/17	0	0.00	14	7.82	7.90	-14	714	-1.96%
2018/10/03	7	7.95	0	0.00	7.95	7	667	1.05%
2018/09/10	0	0.00	77	7.84	7.92	-77	867	-8.87%
2018/09/07	0	0.00	28	7.98	8.01	-28	862	-3.25%
2018/09/06	0	0.00	1	8.08	8.08	-1	861	-0.12%
2018/09/04	0	0.00	6	8.14	8.14	-6	865	-0.69%
2018/08/29	0	0.00	6	8.19	8.18	-6	889	-0.67%
2018/08/28	0	0.00	7	8.06	8.05	-7	899	-0.78%
2018/08/27	4	8.00	0	0.00	8.03	4	911	0.44%
2018/08/24	2	8.06	0	0.00	8.09	2	915	0.22%
2018/08/23	1	8.28	0	0.00	8.21	1	917	0.11%
2018/08/22	0	0.00	6	8.08	8.06	-6	885	-0.68%
2018/08/21	10	8.00	11	8.03	8.00	-1	881	-0.11%
2018/08/20	0	0.00	8	7.77	7.72	-8	854	-0.94%
2018/08/16	0.2	7.41	0	0.00	7.49	0.2	834	0.02%
2018/08/15	6	7.41	0	0.00	7.44	6	834	0.72%
2018/08/13	14	7.43	0	0.00	7.42	14	864	1.62%
2018/08/09	0	0.00	7	7.80	7.80	-7	853	-0.82%
2018/08/08	0	0.00	7	7.95	7.92	-7	835	-0.84%
2018/08/07	0	0.00	14.1	8.03	8.00	-14.1	820	-1.71%
2018/08/03	1	7.62	7	7.63	7.58	-6	748	-0.80%
2018/07/27	0	0.00	7	7.57	7.55	-7	835	-0.84%
2018/07/26	6	7.47	0	0.00	7.48	6	839	0.72%
2018/07/25	0	0.00	1	7.75	7.48	-1	829	-0.12%
2018/07/19	7	7.31	0	0.00	7.33	7	788	0.89%
2018/07/18	7	7.29	0	0.00	7.35	7	793	0.88%
2018/07/17	7	7.37	0	0.00	7.35	7	786	0.89%
2018/07/13	4	7.26	0	0.00	7.26	4	764	0.52%
2018/07/11	10	7.21	0	0.00	7.22	10	764	1.31%
2018/07/10	10	7.22	0	0.00	7.19	10	768	1.30%
2018/07/05	5	7.14	22.5	7.15	7.19	-17.5	802	-2.18%
2018/07/04	7	7.24	10	7.26	7.28	-3	810	-0.37%
2018/07/03	7	7.27	0	0.00	7.30	7	821	0.85%
2018/06/28	7	7.39	10	7.40	7.38	-3	842	-0.36%
2018/06/26	1	7.56	0	0.00	7.46	1	874	0.11%
2018/06/25	11	7.51	0	0.00	7.56	11	882	1.25%
2018/06/22	0	0.00	7	7.59	7.48	-7	918	-0.76%
2018/06/05	0	0.00	14	7.66	7.64	-14	1,233	-1.13%
2018/06/01	7	7.43	0	0.00	7.45	7	1,192	0.59%
2018/05/24	0	0.00	1	7.51	7.50	-1	1,152	-0.09%
2018/05/22	0	0.00	1	7.75	7.48	-1	1,150	-0.09%
2018/05/17	28	7.42	0	0.00	7.34	28	1,112	2.52%
2018/05/16	7	7.57	0	0.00	7.59	7	1,101	0.64%
2018/05/11	7	7.67	0	0.00	7.72	7	1,107	0.63%
2018/05/10	7	7.77	0	0.00	7.70	7	1,101	0.64%
2018/05/08	7	7.81	0	0.00	7.81	7	1,087	0.64%
2018/05/07	0	0.00	19	8.08	8.03	-19	1,079	-1.76%
2018/05/04	2	7.85	5	7.82	7.83	-3	1,047	-0.29%
2018/05/03	0	0.00	1	7.42	7.47	-1	1,007	-0.10%
2018/04/25	7.3	7.27	0	0.00	7.34	7.3	1,012	0.72%
2018/04/24	7	7.31	0	0.00	7.35	7	1,012	0.69%
2018/04/23	0	0.00	1	7.39	7.38	-1	1,013	-0.10%
2018/04/20	5	7.32	0	0.00	7.39	5	1,016	0.49%
2018/04/19	0.1	7.38	0	0.00	7.45	0.1	1,013	0.01%
2018/04/18	0.1	7.40	0	0.00	7.44	0.1	1,011	0.01%
2018/04/16	0.3	7.49	0	0.00	7.51	0.3	1,015	0.03%
2018/04/12	0	0.00	7	7.64	7.57	-7	1,024	-0.68%
2018/04/09	7	7.16	0	0.00	7.30	7	1,024	0.68%
2018/04/03	7	7.19	0	0.00	7.17	7	1,073	0.65%
2018/03/30	30	7.32	0	0.00	7.32	30	1,075	2.79%
2018/03/27	7	7.26	0	0.00	7.39	7	1,034	0.68%
2018/03/23	42.2	7.15	1	7.12	7.17	41.2	677	6.07%
2018/03/22	106.1	7.89	70	7.89	7.89	36.1	515	7.01%	大買/
2018/03/21	6	8.81	0	0.00	8.76	6	448	1.34%
2018/03/07	1	8.73	0	0.00	8.75	1	546	0.18%
2018/02/07	6	8.65	36	8.67	8.65	-30	554	-5.41%
2018/01/23	6	9.13	0	0.00	9.14	6	530	1.13%
2018/01/22	0	0.00	5	9.17	9.16	-5	530	-0.94%
2018/01/19	0	0.00	1	9.25	9.27	-1	524	-0.19%
2018/01/18	6	9.28	0	0.00	9.31	6	520	1.15%
2018/01/10	6	9.32	0	0.00	9.31	6	522	1.15%
2018/01/08	0	0.00	6	9.52	9.53	-6	510	-1.18%
2018/01/05	0	0.00	1	9.33	9.39	-1	495	-0.20%
2018/01/03	22	9.35	0	0.00	9.31	22	477	4.61%
2018/01/02	3	9.61	5	9.58	9.54	-2	454	-0.44%