四維航 (5608)-第一金-台南券商分點個股進出

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
19.35
漲跌
▲1.35
漲幅
+7.50%
成交量
13,414張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30

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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/09/27	5	18.90	11	19.26	19.35	-6	2,176	-0.28%
2024/09/26	3	18.05	0	0.00	18.00	3	2,080	0.14%
2024/09/25	8	18.19	2	18.35	18.25	6	2,074	0.29%
2024/09/24	11	18.00	3	18.25	18.20	8	2,055	0.39%
2024/09/13	1	17.15	2	17.13	17.15	-1	2,216	-0.05%
2024/09/10	3	16.88	0	0.00	16.80	3	2,413	0.12%
2024/09/05	1	17.20	1	17.20	17.20	0	3,001	0.00%
2024/09/04	1	17.20	0	0.00	17.15	1	3,373	0.03%
2024/08/28	1	18.25	1	18.20	18.10	0	4,733	0.00%
2024/08/26	1	18.70	0	0.00	18.50	1	5,268	0.02%
2024/08/23	1.1	17.70	0	0.00	17.85	1.1	6,004	0.02%
2024/08/22	1	17.90	1	17.95	17.95	0	6,682	0.00%
2024/08/21	1	17.65	1	17.80	17.80	0	6,855	0.00%
2024/08/20	1	17.80	0	0.00	17.80	1	6,875	0.01%
2024/08/19	1	17.90	0	0.00	17.90	1	6,897	0.01%
2024/08/16	1	17.90	0	0.00	17.85	1	6,943	0.01%
2024/08/15	10	18.00	1	17.85	17.95	9	6,981	0.13%
2024/08/14	0.1	17.80	0	0.00	17.75	0.1	7,023	0.00%
2024/08/13	1	17.70	0	0.00	17.70	1	7,114	0.01%
2024/08/12	1	17.80	0	0.00	18.05	1	7,248	0.01%
2024/08/09	0	0.00	2	18.15	17.75	-2	7,556	-0.03%
2024/08/08	2	17.75	0	0.00	17.75	2	8,069	0.02%
2024/08/07	0	0.00	2	17.85	18.15	-2	8,507	-0.02%
2024/08/06	3.1	17.05	8	16.81	17.00	-4.9	8,793	-0.06%
2024/08/05	5	17.30	0	0.00	17.05	5	8,888	0.06%
2024/08/02	0	0.00	1	19.05	18.85	-1	9,122	-0.01%
2024/07/29	0.1	18.90	0	0.00	18.70	0.1	9,244	0.00%
2024/07/26	2	18.80	0	0.00	18.95	2	9,398	0.02%
2024/07/22	0	0.00	5	18.85	19.00	-5	9,545	-0.05%
2024/07/19	0	0.00	6	19.15	19.20	-6	9,510	-0.06%
2024/07/18	0	0.00	2	19.85	19.80	-2	9,483	-0.02%
2024/07/17	0	0.00	1	19.90	19.90	-1	9,466	-0.01%
2024/07/16	1	19.90	0	0.00	19.90	1	9,503	0.01%
2024/07/09	3.1	19.97	0	0.00	20.00	3.1	9,601	0.03%
2024/07/08	3	20.58	5	20.73	20.55	-2	9,615	-0.02%
2024/07/05	0.1	21.25	0	0.00	21.35	0.1	9,522	0.00%
2024/07/03	0	0.00	1	22.25	22.25	-1	9,433	-0.01%
2024/07/01	3	20.80	0	0.00	20.85	3	9,202	0.03%
2024/06/28	0	0.00	1	21.30	21.15	-1	9,173	-0.01%
2024/06/24	0.1	20.93	0	0.00	20.85	0.1	9,074	0.00%
2024/06/21	0	0.00	2	21.15	21.10	-2	9,069	-0.02%
2024/06/19	5	21.41	12	21.40	21.05	-7	8,996	-0.08%
2024/06/18	0.1	21.10	0	0.00	21.45	0.1	8,928	0.00%
2024/06/17	1	21.25	12	21.22	21.15	-11	8,899	-0.12%
2024/06/14	8	21.00	7	21.18	21.30	1	8,865	0.01%
2024/06/13	6.1	20.82	1	20.70	20.70	5.1	8,797	0.06%
2024/06/12	13	21.07	16	21.57	20.55	-3	8,707	-0.03%
2024/06/11	10	23.62	4	23.79	22.60	6	8,327	0.07%
2024/06/07	4.1	24.06	13	24.21	24.20	-8.9	7,965	-0.11%
2024/06/06	29.9	24.50	7	24.42	24.20	22.9	7,763	0.29%
2024/06/05	14	23.92	22	23.71	24.15	-8	7,248	-0.11%
2024/06/04	2	22.45	22.5	22.59	22.45	-20.5	6,881	-0.30%
2024/06/03	1	23.10	0	0.00	22.90	1	6,814	0.01%
2024/05/31	9	23.97	8	23.74	23.15	1	6,685	0.01%
2024/05/30	12.2	23.51	8	23.81	23.45	4.2	6,477	0.06%
2024/05/29	63	24.27	16	24.07	23.60	47	6,203	0.76%
2024/05/28	6	23.54	17	23.39	23.65	-11	5,445	-0.20%
2024/05/27	8	21.99	5	21.65	21.80	3	4,830	0.06%
2024/05/23	3	20.68	0	0.00	20.60	3	4,677	0.06%
2024/05/22	1	21.15	14	21.10	21.15	-13	4,666	-0.28%
2024/05/21	1	20.50	1	20.75	20.55	0	4,653	0.00%
2024/05/20	10	21.18	15	21.15	20.90	-5	4,684	-0.11%
2024/05/17	5	21.58	6	21.13	21.30	-1	4,658	-0.02%
2024/05/16	3	21.83	6.1	21.82	21.95	-3.1	4,568	-0.07%
2024/05/15	17.5	22.05	7	21.89	21.70	10.5	4,428	0.24%
2024/05/14	14	22.02	38	21.75	22.00	-24	4,119	-0.58%
2024/05/13	11.5	21.56	11	21.45	21.35	0.5	3,602	0.01%
2024/05/10	17	20.69	17	20.67	20.75	0	3,189	0.00%
2024/05/09	1	20.30	1	20.40	20.30	0	2,889	0.00%
2024/05/08	17	20.87	9	20.61	19.85	8	2,730	0.29%
2024/05/07	4	19.75	2	19.70	19.70	2	2,422	0.08%
2024/05/03	2	19.70	0	0.00	19.55	2	2,347	0.09%
2024/05/02	0	0.00	0.5	19.85	19.70	-0.5	2,310	-0.02%
2024/04/30	4.3	20.09	1	20.15	20.10	3.3	2,282	0.14%
2024/04/29	2	19.80	2	19.65	19.55	0	2,135	0.00%
2024/04/22	0	0.00	1	19.15	18.55	-1	2,014	-0.05%
2024/04/19	1	18.65	1.1	19.10	18.55	0	1,982	0.00%
2024/04/18	1	18.40	1	18.50	18.40	0	1,890	0.00%
2024/04/16	1.1	18.50	4	18.46	18.40	-3	1,925	-0.15%
2024/04/15	1	19.60	4	19.50	19.30	-3	1,958	-0.15%
2024/04/12	1	19.05	1	19.20	19.45	0	1,975	0.00%
2024/04/08	1	18.20	4	18.25	18.45	-3	2,280	-0.13%
2024/04/03	0	0.00	0	18.55	18.35	0	2,287	0.00%
2024/04/02	0.1	18.50	0	0.00	18.45	0.1	2,310	0.00%
2024/04/01	0	0.00	10	18.60	18.60	-10	2,362	-0.42%
2024/03/29	0.5	18.55	0	0.00	18.45	0.5	2,439	0.02%
2024/03/28	1	18.55	0	0.00	18.40	1	2,567	0.04%
2024/03/27	0	18.50	4	18.45	18.45	-4	2,659	-0.15%
2024/03/26	2	18.78	0	0.00	18.55	2	2,817	0.07%
2024/03/25	0	0.00	2	19.08	19.05	-2	2,837	-0.07%
2024/03/22	2	18.90	0	0.00	19.05	2	2,906	0.07%
2024/03/20	2	19.33	0	0.00	19.05	2	3,121	0.06%
2024/03/19	0	0.00	2.1	19.57	19.45	-2.1	3,173	-0.07%
2024/03/18	0.1	19.10	5	19.08	19.20	-4.9	3,222	-0.15%
2024/03/15	0.1	18.96	0	19.60	19.65	0.1	3,269	0.00%
2024/03/13	4.1	19.67	3	19.48	19.40	1.1	3,451	0.03%
2024/03/12	1	19.85	0	0.00	19.85	1	3,653	0.03%
2024/03/11	0	0.00	3	19.85	19.85	-3	3,991	-0.08%
2024/03/08	2.1	19.55	2	19.63	19.45	0.1	5,408	0.00%
2024/03/07	0.1	19.40	2	19.50	19.50	-1.9	5,923	-0.03%
2024/03/06	1	19.90	0	0.00	19.80	1	6,307	0.02%
2024/03/05	0	0.00	15.5	20.06	20.10	-15.5	6,441	-0.24%
2024/03/04	0	0.00	1	19.90	19.80	-1	7,003	-0.01%
2024/03/01	3	19.83	1	20.00	20.00	2	7,171	0.03%
2024/02/29	2.1	19.97	11.1	19.99	20.10	-9	7,190	-0.12%
2024/02/27	0	19.50	0	0.00	19.30	0	7,128	0.00%
2024/02/26	0	19.90	0	0.00	19.80	0	7,127	0.00%
2024/02/23	1	19.75	0	0.00	19.65	1	7,108	0.01%
2024/02/22	6	20.04	3.1	19.99	20.10	2.9	7,088	0.04%
2024/02/21	2	20.05	2	20.25	20.05	0	7,042	0.00%
2024/02/20	0.1	19.70	1	19.80	19.70	-1	6,968	-0.01%
2024/02/16	0.1	19.20	0	0.00	19.20	0.1	6,943	0.00%
2024/02/15	0.1	19.05	0	0.00	19.05	0.1	6,941	0.00%
2024/02/05	1	18.90	1	18.80	18.85	0	6,951	0.00%
2024/02/02	2	19.05	0	0.00	19.05	2	6,947	0.03%
2024/01/31	0.1	19.40	0	0.00	19.40	0.1	6,913	0.00%
2024/01/29	0	0.00	2	19.60	19.65	-2	6,912	-0.03%
2024/01/26	0.1	19.35	0	0.00	19.35	0.1	6,923	0.00%
2024/01/25	0.1	19.50	3	19.65	19.40	-2.9	6,925	-0.04%
2024/01/24	7.1	19.93	2	20.03	19.70	5.1	6,922	0.07%
2024/01/23	2.1	19.70	3	19.97	19.60	-0.9	6,912	-0.01%
2024/01/22	0	0.00	3	19.20	19.45	-3	6,907	-0.04%
2024/01/18	0	0.00	1	19.45	19.35	-1	6,893	-0.01%
2024/01/17	4	19.25	3	19.25	19.10	1	6,882	0.01%
2024/01/16	3	19.65	2	19.55	19.50	1	6,859	0.01%
2024/01/15	1	20.05	3	20.17	20.00	-2	6,851	-0.03%
2024/01/12	1	20.00	13	20.06	20.00	-12	6,861	-0.17%
2024/01/11	1	19.85	3	19.95	19.90	-2	6,897	-0.03%
2024/01/10	9	19.82	75	19.70	19.80	-66	6,925	-0.95%
2024/01/09	4	20.55	0	0.00	20.30	4	6,893	0.06%
2024/01/08	3	21.18	4	21.28	21.30	-1	6,839	-0.01%
2024/01/05	5.1	21.54	7	21.63	21.70	-2	6,793	-0.03%
2024/01/04	5	21.64	9	21.63	21.55	-4	6,685	-0.06%
2024/01/03	4	20.90	5	21.10	20.95	-1	6,539	-0.02%
2024/01/02	6	20.98	8	21.19	20.75	-2	6,532	-0.03%
2023/12/29	31	20.55	1	20.75	20.55	30	6,453	0.46%
2023/12/28	12	20.61	0	0.00	20.55	12	6,461	0.19%
2023/12/27	50.3	20.99	1	21.00	20.90	49.3	6,449	0.76%
2023/12/26	3	20.88	2	20.83	20.95	1	6,427	0.02%
2023/12/25	19.1	20.68	13	20.60	20.40	6.1	6,355	0.10%
2023/12/22	27	22.08	14	21.86	21.90	13	6,274	0.21%
2023/12/21	12	21.86	9	22.07	22.10	3	6,181	0.05%
2023/12/19	3	21.63	2	21.58	21.40	1	5,989	0.02%
2023/12/18	7	21.58	4	21.74	21.70	3	5,966	0.05%
2023/12/15	0	0.00	1	21.25	21.25	-1	5,984	-0.02%
2023/12/14	1	21.30	0	0.00	21.10	1	6,033	0.02%
2023/12/13	5.1	21.93	4	22.03	21.65	1.1	6,061	0.02%
2023/12/12	1	21.95	0	0.00	21.65	1	6,318	0.02%
2023/12/11	2	22.05	24	21.93	22.00	-22	6,362	-0.35%
2023/12/08	6	22.44	6	22.18	22.15	0	6,290	0.00%
2023/12/07	6	22.67	10	22.68	22.50	-4	6,127	-0.07%
2023/12/06	20	23.31	27	23.30	23.55	-7	5,917	-0.12%
2023/12/05	93.1	24.35	77.8	24.11	24.00	15.3	5,593	0.27%
2023/12/04	14	22.02	16	22.93	23.35	-2	4,171	-0.05%
2023/12/01	5	20.63	7.1	20.94	21.25	-2.1	3,637	-0.06%
2023/11/30	2	20.35	8	20.14	19.95	-6	3,249	-0.18%
2023/11/29	16	19.77	14	19.82	19.80	2	3,115	0.06%
2023/11/28	0	0.00	4.2	20.20	20.20	-4.2	2,523	-0.17%
2023/11/24	1	18.05	0	0.00	18.05	1	2,319	0.04%
2023/11/21	0.1	17.90	0	0.00	17.95	0.1	2,395	0.00%
2023/11/15	7	17.61	10	17.60	17.65	-3	3,188	-0.09%
2023/11/14	1	17.45	0	0.00	17.45	1	3,318	0.03%
2023/11/13	2.1	17.50	0	0.00	17.30	2.1	3,343	0.06%
2023/11/10	1	17.60	0	0.00	17.60	1	3,337	0.03%
2023/11/09	0.5	17.85	5	17.75	17.75	-4.5	3,359	-0.13%
2023/11/07	1	17.90	0	0.00	17.90	1	3,521	0.03%
2023/11/03	0.1	18.15	0	0.00	18.15	0.1	3,537	0.00%
2023/10/31	2.1	17.85	0	0.00	17.70	2.1	3,556	0.06%
2023/10/30	1.1	18.10	0	0.00	18.15	1.1	3,575	0.03%
2023/10/27	2	18.13	0	0.00	18.10	2	3,587	0.06%
2023/10/26	0.1	18.10	0	0.00	18.05	0.1	3,629	0.00%
2023/10/25	0.4	18.33	0	0.00	18.25	0.4	3,725	0.01%
2023/10/23	1	18.30	1	18.30	18.25	0	3,799	0.00%
2023/10/20	1	18.30	11	18.23	18.60	-10	3,806	-0.26%
2023/10/19	11	18.80	1	18.80	18.80	10	3,831	0.26%
2023/10/18	2	18.60	0	0.00	18.55	2	3,807	0.05%
2023/10/17	2.1	18.60	0.5	18.69	18.55	1.6	3,792	0.04%
2023/10/16	3	18.73	5	18.65	18.70	-2	3,798	-0.05%
2023/10/13	0	0.00	1	19.30	18.95	-1	3,845	-0.03%
2023/10/12	1.1	19.15	0	0.00	19.15	1.1	3,876	0.03%
2023/10/11	2	19.13	0	0.00	19.10	2	3,896	0.05%
2023/10/06	0	0.00	3	19.55	19.60	-3	3,913	-0.08%
2023/10/05	0	0.00	2	19.25	19.20	-2	3,906	-0.05%
2023/10/04	10.5	18.95	8	19.10	19.15	2.5	3,898	0.06%
2023/10/03	4.1	18.96	0	0.00	18.85	4.1	3,888	0.10%
2023/10/02	1.1	19.20	4	19.10	19.15	-2.9	3,882	-0.07%
2023/09/27	10	19.99	10	19.70	19.65	0	3,860	0.00%
2023/09/26	1	19.60	0	0.00	19.55	1	3,842	0.03%
2023/09/22	11	20.00	10	19.85	19.90	1	3,917	0.03%
2023/09/21	12.8	20.38	4	20.00	20.00	8.8	3,909	0.22%
2023/09/20	19.1	20.92	17	20.77	20.45	2	3,869	0.05%
2023/09/19	17	20.91	15.2	20.55	20.65	1.8	3,679	0.05%
2023/09/18	15	20.68	13.1	20.58	20.55	2	3,597	0.05%
2023/09/15	11.1	20.57	20.4	20.77	20.55	-9.3	3,512	-0.26%
2023/09/14	4.4	19.79	6	19.75	19.75	-1.6	3,182	-0.05%
2023/09/13	0.1	18.90	0	0.00	18.95	0.1	3,091	0.00%
2023/09/12	2	19.00	2	18.85	18.90	0	3,116	0.00%
2023/09/11	0.1	18.90	0.1	18.85	18.80	-0.1	3,136	0.00%
2023/09/08	0	0.00	2	19.20	19.05	-2	3,176	-0.06%
2023/09/07	1.1	18.90	0	0.00	18.90	1.1	3,159	0.03%
2023/09/06	1	19.45	0	0.00	19.20	1	3,152	0.03%
2023/09/04	0.1	19.15	0	0.00	19.35	0.1	3,185	0.00%
2023/09/01	0.1	19.13	0	0.00	19.05	0.1	3,170	0.00%
2023/08/31	0.1	19.25	4	19.20	19.15	-3.9	3,179	-0.12%
2023/08/30	3	19.30	0	0.00	19.25	3	3,199	0.09%
2023/08/29	2	19.50	1	19.60	19.65	1	3,199	0.03%
2023/08/28	2.1	19.59	4	19.15	19.15	-1.9	3,217	-0.06%
2023/08/24	11	19.80	9	19.73	19.70	2	3,164	0.06%
2023/08/23	8	20.49	10	20.29	20.25	-2	3,126	-0.06%
2023/08/22	9	20.18	6.3	19.99	20.45	2.7	3,054	0.09%
2023/08/21	18	20.05	13	20.25	20.10	5	2,924	0.17%
2023/08/18	4	20.00	19.2	20.19	20.40	-15.2	2,443	-0.62%
2023/08/17	8.4	18.53	6	18.27	18.55	2.4	2,310	0.10%
2023/08/16	3	18.03	1	18.15	18.00	2	2,295	0.09%
2023/08/15	3	18.15	0	0.00	18.15	3	2,295	0.13%
2023/08/14	0.1	17.85	1	18.05	17.55	-0.9	2,277	-0.04%
2023/08/11	15	17.86	13.1	18.17	18.10	1.9	2,244	0.09%
2023/08/10	0	0.00	3	18.78	18.70	-3	2,124	-0.14%
2023/08/09	0	0.00	1	18.90	18.85	-1	2,121	-0.05%
2023/08/08	4.9	19.05	0	0.00	19.00	4.9	2,113	0.23%
2023/08/07	0	0.00	0.3	19.23	19.25	-0.3	2,122	-0.01%
2023/08/04	6.6	19.57	6	19.55	19.55	0.6	2,153	0.03%
2023/08/02	1	19.45	4	19.80	19.40	-3	2,161	-0.14%
2023/08/01	4	19.70	1.4	19.73	19.75	2.6	2,201	0.12%
2023/07/31	1.1	19.62	3.2	19.66	19.55	-2.1	2,185	-0.10%
2023/07/28	5.2	20.18	4.3	20.12	20.00	0.9	2,149	0.04%
2023/07/27	4	19.63	3.6	19.39	19.70	0.4	2,062	0.02%
2023/07/26	6	19.12	1.2	19.21	19.10	4.8	2,021	0.24%
2023/07/25	31.1	18.87	0	0.00	18.90	31.1	2,016	1.54%
2023/07/24	3.2	19.07	0	0.00	19.00	3.2	2,014	0.16%
2023/07/21	1.2	20.08	5.3	20.03	19.80	-4.1	1,997	-0.21%
2023/07/20	5	20.19	0	0.00	20.15	5	1,999	0.25%
2023/07/19	1	20.25	0.5	20.25	20.10	0.5	1,989	0.03%
2023/07/18	6.3	20.49	6	20.53	20.40	0.3	2,023	0.01%
2023/07/17	4	22.50	5.2	22.45	22.45	-1.2	1,979	-0.06%
2023/07/14	3	22.15	0	0.00	22.30	3	1,989	0.15%
2023/07/13	2.3	21.75	2	22.20	21.70	0.3	2,005	0.01%
2023/07/12	0.2	22.50	0	0.00	22.30	0.2	2,005	0.01%
2023/07/11	2	22.80	0	0.00	22.85	2	2,001	0.10%
2023/07/07	2	23.10	0	0.00	23.10	2	2,052	0.10%
2023/07/06	4	23.29	1	23.35	23.30	3	2,072	0.14%
2023/07/05	0	0.00	4	23.50	23.40	-4	2,125	-0.19%
2023/07/04	3	23.60	6	23.70	23.55	-3	2,185	-0.14%
2023/07/03	8	23.55	3.3	23.62	23.50	4.7	2,209	0.21%
2023/06/29	0.1	22.60	2	22.60	22.55	-2	2,179	-0.09%
2023/06/28	4.3	22.70	0	0.00	22.60	4.3	2,201	0.20%
2023/06/27	0	0.00	1	23.20	22.90	-1	2,254	-0.04%
2023/06/19	0	0.00	2	23.38	23.35	-2	2,520	-0.08%
2023/06/14	0	0.00	4.1	23.69	23.65	-4.1	2,633	-0.15%
2023/06/13	0	0.00	1	23.10	23.15	-1	2,765	-0.04%
2023/06/09	2	23.35	0	0.00	23.35	2	3,148	0.06%
2023/06/08	3	23.20	0.4	23.61	23.55	2.6	3,264	0.08%
2023/06/07	1.1	23.20	1	23.25	23.20	0.1	3,577	0.00%
2023/06/06	0	0.00	5.4	23.11	23.15	-5.4	3,690	-0.15%
2023/06/05	3.1	23.09	0	0.00	23.00	3.1	3,938	0.08%
2023/06/02	7	22.81	0	0.00	22.85	7	4,096	0.17%
2023/06/01	2.4	22.50	10	22.50	22.50	-7.7	4,484	-0.17%
2023/05/31	0.2	22.98	10	23.00	22.90	-9.8	5,086	-0.19%
2023/05/30	1.1	22.93	0.1	23.00	22.90	1.1	5,964	0.02%
2023/05/29	0.4	23.25	0	0.00	23.10	0.4	6,939	0.01%
2023/05/26	11.3	23.05	0	0.00	23.00	11.3	8,096	0.14%
2023/05/25	0.1	23.65	1	23.50	23.50	-0.9	8,546	-0.01%
2023/05/24	7	23.85	0.1	23.98	23.85	6.9	8,656	0.08%
2023/05/23	0	0.00	1.1	24.00	23.85	-1.1	8,694	-0.01%
2023/05/22	0	0.00	1.1	23.68	23.95	-1.1	8,707	-0.01%
2023/05/19	1	23.65	8	23.64	23.50	-7	8,705	-0.08%
2023/05/18	0.8	23.68	0	23.75	23.65	0.8	8,712	0.01%
2023/05/17	1	23.90	2.1	23.90	23.75	-1.1	8,721	-0.01%
2023/05/16	10	23.83	0.2	23.80	23.75	9.8	8,744	0.11%
2023/05/12	0	0.00	7.1	23.79	23.75	-7.1	8,843	-0.08%
2023/05/11	0.1	23.90	6.3	23.93	23.65	-6.2	8,862	-0.07%
2023/05/10	7	23.92	2.1	23.95	24.10	5	8,858	0.06%
2023/05/08	22.2	23.58	0	0.00	23.40	22.2	8,844	0.25%
2023/05/05	0.1	24.50	10	24.35	24.40	-10	8,932	-0.11%
2023/05/04	20	24.35	13	24.33	24.35	7	8,990	0.08%
2023/05/03	0	0.00	33	24.48	24.30	-33	9,031	-0.37%
2023/05/02	1	24.65	4	24.75	24.65	-3	9,054	-0.03%
2023/04/28	5.1	25.13	6	25.08	25.10	-1	9,074	-0.01%
2023/04/27	8	24.54	5	24.57	24.60	3	9,137	0.03%
2023/04/26	0	0.00	1	24.35	24.40	-1	9,140	-0.01%
2023/04/25	5.1	25.05	9	25.21	24.55	-4	9,128	-0.04%
2023/04/24	0.1	25.25	1	25.35	25.25	-1	9,120	-0.01%
2023/04/21	14.1	25.84	16	26.07	25.50	-1.9	9,128	-0.02%
2023/04/20	1.1	26.25	15	26.38	26.30	-14	9,116	-0.15%
2023/04/19	1	26.55	0	0.00	26.35	1	9,142	0.01%
2023/04/18	1.1	26.81	0.1	27.00	26.75	1	9,138	0.01%
2023/04/17	1.4	27.25	8.2	27.24	27.30	-6.8	9,142	-0.07%
2023/04/14	23	27.00	1	27.05	27.10	22	9,195	0.24%
2023/04/13	1.2	26.87	3	27.00	26.85	-1.8	9,191	-0.02%
2023/04/12	4	26.96	0	0.00	26.95	4	9,219	0.04%
2023/04/11	0	0.00	1	27.20	27.05	-1	9,229	-0.01%
2023/04/10	7	27.48	2	27.65	27.10	5	9,280	0.05%
2023/04/06	20	26.78	1	26.70	26.60	19	9,454	0.20%
2023/03/31	21	26.47	4	26.39	26.30	17	9,552	0.18%
2023/03/30	11.1	26.40	2	26.60	26.30	9.1	10,377	0.09%
2023/03/29	2.1	26.31	1	26.35	26.30	1.1	10,589	0.01%
2023/03/28	0	0.00	4	26.85	26.45	-4	10,780	-0.04%
2023/03/27	4	27.05	3	26.65	27.05	1	10,957	0.01%
2023/03/24	3.1	26.46	2	26.50	26.40	1.1	11,421	0.01%
2023/03/23	15.2	26.42	2.1	26.45	26.20	13.1	11,589	0.11%
2023/03/22	1	27.40	7	27.50	27.10	-6	11,652	-0.05%
2023/03/21	5	27.25	0	0.00	27.35	5	11,700	0.04%
2023/03/20	2.1	27.44	49.1	27.65	27.10	-47	11,728	-0.40%
2023/03/17	36	27.48	3	27.42	27.45	33	11,858	0.28%
2023/03/16	10.1	27.86	84	27.81	27.20	-74	11,863	-0.62%
2023/03/15	40.1	28.48	13	28.66	28.10	27.1	11,814	0.23%
2023/03/14	12.1	28.56	18	28.41	28.55	-6	11,682	-0.05%
2023/03/13	23	28.67	11	28.83	28.85	12	11,698	0.10%
2023/03/10	23	28.99	15	29.26	28.65	8	11,695	0.07%
2023/03/09	6	29.52	14	29.41	29.45	-8	11,772	-0.07%
2023/03/08	18	29.53	8	29.44	29.20	10	11,774	0.08%
2023/03/07	14	30.18	21	30.15	30.15	-7	11,672	-0.06%
2023/03/06	53	30.38	33	30.29	30.50	20	11,831	0.17%
2023/03/03	44.1	29.97	67.3	30.14	30.80	-23.2	11,762	-0.20%
2023/03/02	61.3	29.50	63	29.70	29.70	-1.7	11,512	-0.01%
2023/03/01	56	28.73	41.3	29.23	28.40	14.7	10,692	0.14%
2023/02/24	45.2	27.98	80.3	27.55	28.60	-35.1	9,782	-0.36%
2023/02/23	32	25.92	25	26.17	26.10	7	8,677	0.08%
2023/02/22	21	24.68	5	24.66	24.60	16	8,298	0.19%
2023/02/21	9.1	24.18	9	24.33	24.35	0.1	8,256	0.00%
2023/02/20	0	0.00	12	23.79	23.95	-12	8,417	-0.14%
2023/02/17	8	23.74	0	0.00	23.70	8	8,808	0.09%
2023/02/16	11	23.80	2	23.80	23.80	9	9,135	0.10%
2023/02/14	20.3	23.50	0.2	23.68	23.55	20.1	9,274	0.22%
2023/02/13	2	23.35	30	23.37	23.35	-28	9,331	-0.30%
2023/02/10	13	24.05	7	24.26	24.05	6	9,472	0.06%
2023/02/09	1	24.75	0	0.00	24.50	1	9,676	0.01%
2023/02/08	0	0.00	3.2	24.72	24.65	-3.2	9,803	-0.03%
2023/02/06	0	0.00	1	24.95	24.85	-1	9,893	-0.01%
2023/02/03	2	25.45	0	0.00	25.25	2	9,994	0.02%
2023/02/02	2	25.05	2	25.15	25.20	0	9,867	0.00%
2023/02/01	1	25.00	1.1	24.96	25.05	-0.1	9,828	0.00%
2023/01/31	0	0.00	6	24.93	24.95	-6	9,801	-0.06%
2023/01/30	0	0.00	10	24.59	24.60	-10	9,787	-0.10%
2023/01/17	13	24.62	5	24.55	24.65	8	9,777	0.08%
2023/01/16	0	24.10	0	0.00	24.05	0	9,731	0.00%
2023/01/13	0.1	24.10	0	0.00	24.00	0.1	9,736	0.00%
2023/01/12	0	0.00	10	24.15	24.05	-10	9,746	-0.10%
2023/01/11	0	0.00	3	24.40	24.20	-3	9,747	-0.03%
2023/01/09	0	0.00	1	24.35	24.35	-1	9,774	-0.01%
2023/01/06	2	24.10	7	24.26	24.20	-5	9,808	-0.05%
2023/01/05	10	24.39	0	0.00	24.30	10	9,838	0.10%
2023/01/04	4	24.50	1	24.60	24.35	3	9,848	0.03%
2023/01/03	2	24.90	42	25.08	25.00	-40	9,807	-0.41%
2022/12/29	2	25.05	0	0.00	25.05	2	9,871	0.02%
2022/12/28	5.1	25.14	9	25.09	25.05	-4	9,954	-0.04%
2022/12/26	12	25.61	10.6	25.48	25.60	1.4	9,946	0.01%
2022/12/23	2.1	26.64	7	26.31	26.45	-5	9,782	-0.05%
2022/12/22	126.6	27.03	71.1	27.34	26.65	55.6	9,662	0.57%	大買/
2022/12/21	17	26.22	17	26.23	26.25	0	8,896	0.00%
2022/12/20	20	26.00	44	26.19	25.45	-24	8,722	-0.28%
2022/12/19	33	25.92	21	25.96	25.35	12	8,595	0.14%
2022/12/16	57	26.36	25.1	26.49	26.25	31.9	8,458	0.38%
2022/12/15	16	25.74	11	25.63	25.65	5	8,039	0.06%
2022/12/14	5	24.59	6	24.58	24.70	-1	8,006	-0.01%
2022/12/13	22	25.71	5	25.77	25.60	17	7,850	0.22%
2022/12/12	2	25.50	0	0.00	25.45	2	7,823	0.03%
2022/12/09	8.1	25.73	22	25.61	26.00	-14	7,872	-0.18%
2022/12/08	1	25.05	9	24.85	25.05	-8	7,941	-0.10%
2022/12/07	9.7	25.18	1	25.20	25.10	8.7	7,959	0.11%
2022/12/06	14	25.30	0	0.00	25.15	14	7,863	0.18%
2022/12/05	4	25.70	3	25.63	25.60	1	7,800	0.01%
2022/12/02	9	25.88	6	25.84	25.80	3	7,704	0.04%
2022/12/01	12	26.15	21.1	26.23	26.15	-9.1	7,618	-0.12%
2022/11/30	1	25.10	3	25.20	25.10	-2	7,320	-0.03%
2022/11/29	0	0.00	203.1	25.00	25.25	-203.1	7,262	-2.80%	大賣/鉅額交易
2022/11/28	5.1	24.74	6	25.20	24.80	-0.9	7,178	-0.01%
2022/11/25	11	24.87	118.1	25.04	24.80	-107.1	6,882	-1.56%	大賣/鉅額交易
2022/11/24	120	24.21	5	24.04	23.95	115	6,605	1.74%	大買/鉅額交易
2022/11/23	1	23.45	0	0.00	23.65	1	6,241	0.02%
2022/11/22	1.1	23.31	0	0.00	23.15	1.1	6,260	0.02%
2022/11/21	0.1	24.30	0	0.00	23.55	0.1	6,216	0.00%
2022/11/18	12	24.52	4	24.65	24.20	8	6,163	0.13%
2022/11/17	5	25.09	1	25.20	25.00	4	6,069	0.07%
2022/11/16	106	24.96	5.1	24.95	24.95	101	6,012	1.68%	大買/
2022/11/15	134.4	25.02	32	24.99	24.95	102.4	5,867	1.75%	大買/鉅額交易
2022/11/14	6	24.00	6.1	23.98	24.50	-0.1	5,499	0.00%
2022/11/11	5	23.35	3	23.23	22.90	2	5,274	0.04%
2022/11/10	0	0.00	1	23.15	23.00	-1	5,219	-0.02%
2022/11/09	3	23.38	36	23.16	23.35	-33	5,225	-0.63%
2022/11/08	3	23.43	9	23.59	23.20	-6	5,211	-0.12%
2022/11/07	16	22.63	16	22.82	23.50	0	5,072	0.00%
2022/11/04	11	22.16	9	22.41	22.10	2	4,849	0.04%
2022/11/03	0	0.00	1	21.65	21.60	-1	4,732	-0.02%
2022/11/02	6	22.27	0	0.00	22.00	6	4,731	0.13%
2022/11/01	8	22.14	0	0.00	22.00	8	4,681	0.17%
2022/10/31	0.1	23.15	148	23.20	22.95	-148	4,593	-3.22%	大賣/鉅額交易
2022/10/27	0	0.00	3	23.92	24.25	-3	4,627	-0.06%
2022/10/25	6	24.69	0	0.00	24.35	6	4,668	0.13%
2022/10/24	0	0.00	1	25.00	24.80	-1	4,708	-0.02%
2022/10/21	2	24.45	0	0.00	23.90	2	4,699	0.04%
2022/10/20	1	24.40	2	24.30	24.40	-1	4,703	-0.02%
2022/10/18	1	24.70	1	24.70	24.75	0	4,725	0.00%
2022/10/14	23	24.83	10.1	25.05	25.30	13	4,938	0.26%
2022/10/13	3.2	24.45	5	25.75	24.10	-1.9	4,966	-0.04%
2022/10/12	1.1	26.16	6.5	26.52	26.10	-5.4	5,050	-0.11%
2022/10/11	0.6	27.66	0	0.00	27.30	0.6	5,033	0.01%
2022/10/07	0	0.00	6.1	28.23	28.20	-6.1	5,016	-0.12%
2022/10/06	10	27.90	4	27.71	28.20	6	5,012	0.12%
2022/10/05	5	27.81	6.1	27.95	27.80	-1.1	4,976	-0.02%
2022/10/04	14	26.67	15.2	26.52	27.05	-1.2	4,909	-0.02%
2022/10/03	2	24.93	4	24.90	25.10	-2	4,834	-0.04%
2022/09/30	1	24.10	6	23.58	24.45	-5	4,871	-0.10%
2022/09/29	1	24.30	3	24.55	24.40	-2	4,901	-0.04%
2022/09/28	2	24.20	16	24.86	24.10	-14	4,936	-0.28%
2022/09/27	1	26.70	2	26.65	26.55	-1	4,900	-0.02%
2022/09/26	2	26.83	4.2	26.90	26.60	-2.2	4,929	-0.04%
2022/09/23	2	28.80	11.2	28.85	28.65	-9.2	4,933	-0.19%
2022/09/22	7	28.55	4	28.15	28.15	3	4,893	0.06%
2022/09/21	10	28.14	5.3	28.38	28.30	4.8	4,823	0.10%
2022/09/20	0	0.00	5	27.60	27.40	-5	4,735	-0.11%
2022/09/19	1	27.60	0	0.00	27.40	1	4,889	0.02%
2022/09/16	6.1	28.23	11	28.66	29.00	-5	4,918	-0.10%
2022/09/15	10	28.28	7.1	28.38	28.40	3	4,890	0.06%
2022/09/14	1.1	26.44	12	27.07	27.15	-11	4,792	-0.23%
2022/09/13	3	26.78	2	26.80	26.70	1	4,781	0.02%
2022/09/12	16	27.24	0.1	27.70	27.05	16	4,898	0.33%
2022/09/07	1.1	26.74	3	26.75	26.90	-2	4,965	-0.04%
2022/09/06	24	27.08	5	27.25	27.15	19	4,974	0.38%
2022/09/02	14	26.54	31	26.53	26.20	-17	5,028	-0.34%
2022/09/01	3	27.45	0	0.00	27.35	3	5,040	0.06%
2022/08/31	1	27.75	14	28.01	28.25	-13	5,093	-0.26%
2022/08/30	0	0.00	3	28.35	28.40	-3	5,074	-0.06%
2022/08/29	6	28.58	0	0.00	28.30	6	5,086	0.12%
2022/08/26	13.1	30.50	0.4	30.50	30.40	12.6	5,111	0.25%
2022/08/25	1	30.70	1	30.40	30.45	0	5,122	0.00%
2022/08/24	1.4	30.40	3	30.42	30.25	-1.6	5,203	-0.03%
2022/08/23	2	30.68	0	0.00	30.50	2	5,313	0.04%
2022/08/22	0	0.00	16	30.65	30.70	-16	5,367	-0.30%
2022/08/19	1.5	32.00	1	32.10	31.85	0.5	5,425	0.01%
2022/08/18	12	32.42	6.1	32.33	32.35	6	5,535	0.11%
2022/08/17	1	32.00	9	31.59	31.90	-8	5,699	-0.14%
2022/08/16	4	31.28	6	31.35	31.15	-2	5,937	-0.03%
2022/08/15	1	31.85	3.1	31.66	32.10	-2.1	6,298	-0.03%
2022/08/12	23	31.81	0	0.00	32.15	23	6,355	0.36%
2022/08/11	1	31.60	3	31.75	31.30	-2	6,388	-0.03%
2022/08/10	8	31.34	1	31.30	31.25	7	6,427	0.11%
2022/08/09	1	30.75	0	0.00	31.05	1	6,501	0.02%
2022/08/08	1	30.70	6.1	30.18	30.50	-5.1	6,615	-0.08%
2022/08/05	11	30.49	1	30.45	30.50	10	6,694	0.15%
2022/08/04	13.1	29.75	10	29.25	29.85	3.1	6,843	0.04%
2022/08/03	7	30.17	1	30.00	30.05	6	6,942	0.09%
2022/08/02	11	31.06	0	0.00	30.70	11	7,204	0.15%
2022/08/01	4	31.51	1	31.85	31.90	3	7,446	0.04%
2022/07/29	1	31.55	0	0.00	31.55	1	7,651	0.01%
2022/07/28	1	31.40	0	0.00	31.40	1	7,832	0.01%
2022/07/27	3	31.60	1	31.65	31.75	2	8,157	0.02%
2022/07/26	1.1	31.45	0	0.00	31.25	1.1	8,303	0.01%
2022/07/25	1.3	31.69	3	31.55	31.70	-1.8	8,565	-0.02%
2022/07/22	7	32.21	6.3	32.63	32.40	0.7	8,659	0.01%
2022/07/21	15	32.39	10	32.36	32.25	5	8,824	0.06%
2022/07/20	6.2	31.71	4	31.25	31.05	2.2	8,884	0.02%
2022/07/19	6	33.03	9.3	33.35	33.30	-3.3	9,059	-0.04%
2022/07/18	0	0.00	7.1	31.99	31.95	-7.1	9,250	-0.08%
2022/07/15	11.1	31.94	0	0.00	31.40	11.1	10,030	0.11%
2022/07/14	1	31.60	0	32.10	32.15	1	11,848	0.01%
2022/07/13	10	31.95	1.2	31.91	31.65	8.9	12,520	0.07%
2022/07/12	2.2	30.40	10	30.66	30.40	-7.8	12,663	-0.06%
2022/07/11	1.1	32.78	0.1	32.50	32.45	1.1	13,093	0.01%
2022/07/08	6	32.93	8.1	32.59	32.75	-2.1	13,146	-0.02%
2022/07/07	1	30.80	0	0.00	31.60	1	13,115	0.01%
2022/07/06	0	0.00	0.2	33.00	31.10	-0.2	13,094	0.00%
2022/07/05	34.1	31.44	4.2	31.22	31.55	29.9	13,081	0.23%
2022/07/04	1	30.00	1.1	30.40	30.20	-0.1	13,091	0.00%
2022/07/01	2.1	31.58	11	30.62	29.30	-9	13,082	-0.07%
2022/06/30	3.2	31.83	11	31.65	31.45	-7.9	13,010	-0.06%
2022/06/29	1.1	32.81	1	33.30	32.75	0.1	12,971	0.00%
2022/06/28	3.1	33.67	3	33.92	33.80	0.1	12,960	0.00%
2022/06/27	2.3	34.82	2.2	34.53	34.65	0.2	12,946	0.00%
2022/06/24	1.1	32.31	2.1	33.25	32.30	-1	12,844	-0.01%
2022/06/23	6	32.60	1.1	32.25	31.90	4.9	12,823	0.04%
2022/06/22	3.1	33.78	7	33.21	33.00	-4	12,847	-0.03%
2022/06/21	3	34.83	22.1	34.93	34.80	-19	12,780	-0.15%
2022/06/20	10.1	35.05	1	34.40	34.00	9.1	12,761	0.07%
2022/06/17	1.1	37.43	6.3	37.58	37.65	-5.2	12,687	-0.04%
2022/06/16	1	38.76	1	37.85	37.50	0	12,707	0.00%
2022/06/15	1.1	39.57	2	40.05	39.50	-1	12,767	-0.01%
2022/06/14	3	39.27	3	39.43	39.60	0	12,968	0.00%
2022/06/13	13	40.41	5	40.05	40.05	8	13,235	0.06%
2022/06/10	29.1	42.08	4.4	42.56	42.30	24.7	13,667	0.18%
2022/06/09	5.1	43.21	1	43.05	43.10	4.1	14,312	0.03%
2022/06/08	3	44.60	0	0.00	44.35	3	15,286	0.02%
2022/06/07	0.3	44.52	0	0.00	44.60	0.3	16,911	0.00%
2022/06/06	2.2	44.97	1	45.70	44.50	1.2	17,329	0.01%
2022/06/01	3.1	45.44	8	44.96	44.95	-5	17,605	-0.03%
2022/05/31	2	44.68	6.3	44.60	44.55	-4.3	17,930	-0.02%
2022/05/30	1.1	44.95	1	44.95	44.85	0.1	18,006	0.00%
2022/05/27	9.4	45.29	9	45.08	45.10	0.4	18,173	0.00%
2022/05/26	2	45.10	2.1	45.15	45.15	-0.1	18,374	0.00%
2022/05/25	7	45.16	2	46.30	45.00	5	19,013	0.03%
2022/05/24	5	45.50	5	45.68	45.10	0	19,477	0.00%
2022/05/23	6	45.32	10	45.08	44.75	-4	19,728	-0.02%
2022/05/20	0	0.00	3	43.80	43.00	-3	19,665	-0.02%
2022/05/19	6	42.58	1	42.20	43.00	5	20,738	0.02%
2022/05/17	1.1	42.72	0	0.00	42.75	1.1	21,280	0.00%
2022/05/16	2	42.58	0	0.00	43.65	2	21,284	0.01%
2022/05/13	2.1	43.45	0	0.00	43.35	2.1	21,195	0.01%
2022/05/12	12	43.49	11	44.36	42.75	1	21,177	0.00%
2022/05/11	10	44.56	0	44.70	44.80	10	21,046	0.05%
2022/05/10	7	45.85	31	45.28	45.20	-24	21,060	-0.11%
2022/05/09	18	45.55	10	45.53	44.40	8	20,835	0.04%
2022/05/06	10	46.22	20	46.36	46.25	-10	20,764	-0.05%
2022/05/05	6	45.80	10.5	46.18	46.25	-4.5	20,663	-0.02%
2022/05/04	34	45.69	25	45.83	45.30	9	20,480	0.04%
2022/05/03	9	43.83	0	0.00	44.05	9	20,208	0.04%
2022/04/29	9	45.18	22	44.58	44.50	-13	20,137	-0.06%
2022/04/28	14	42.82	13	42.93	42.45	1	19,944	0.00%
2022/04/27	9	43.08	13	43.59	43.15	-4	19,857	-0.02%
2022/04/26	14	43.68	4	44.10	43.40	10	19,656	0.05%
2022/04/25	13	45.30	13	45.90	45.25	0	19,467	0.00%
2022/04/22	23	48.97	32.7	49.21	48.70	-9.7	19,228	-0.05%
2022/04/21	32.6	49.23	21	49.38	49.00	11.6	18,969	0.06%
2022/04/20	189.2	49.57	84.6	50.03	48.25	104.6	18,197	0.58%	大買/鉅額交易
2022/04/19	49	48.07	69	47.79	47.25	-20	16,420	-0.12%
2022/04/18	7	46.00	13	46.30	45.40	-6	15,772	-0.04%
2022/04/15	21	45.89	19	45.66	45.60	2	15,688	0.01%
2022/04/14	7.1	44.10	8	44.28	44.10	-1	15,270	-0.01%
2022/04/13	2	43.75	5	43.85	43.55	-3	15,274	-0.02%
2022/04/12	1	41.80	0	0.00	42.95	1	15,396	0.01%
2022/04/11	7	43.01	1	42.70	42.65	6	15,414	0.04%
2022/04/08	1	42.25	24	42.94	42.90	-23	15,461	-0.15%
2022/04/07	2	41.80	0	0.00	41.00	2	15,455	0.01%
2022/04/06	3	42.88	20.1	42.98	42.80	-17.1	15,481	-0.11%
2022/04/01	1	43.80	1	43.70	43.60	0	15,596	0.00%
2022/03/31	3	43.60	1	43.50	43.45	2	15,620	0.01%
2022/03/30	0	0.00	11	44.05	44.00	-11	15,630	-0.07%
2022/03/29	6	44.50	7	44.12	44.10	-1	15,639	-0.01%
2022/03/28	1	42.60	1	43.15	44.05	0	15,700	0.00%
2022/03/25	4	43.13	1	43.20	43.10	3	15,880	0.02%
2022/03/24	1	44.40	0	0.00	44.45	1	15,869	0.01%
2022/03/22	1	45.25	2	44.93	44.90	-1	16,094	-0.01%
2022/03/21	5.1	45.24	5	45.34	45.40	0.1	16,239	0.00%
2022/03/18	2	44.90	15	45.01	45.00	-13	16,282	-0.08%
2022/03/17	8	45.38	9	45.73	45.80	-1	16,302	-0.01%
2022/03/16	82	45.58	74.1	44.75	44.45	7.9	16,384	0.05%
2022/03/15	83.1	45.95	13	46.93	45.20	70.1	16,604	0.42%
2022/03/14	20	48.44	12.1	48.52	47.80	7.9	16,799	0.05%
2022/03/11	91	47.54	70	48.03	48.15	21	16,313	0.13%
2022/03/10	76.1	47.28	108	47.42	47.10	-31.9	15,460	-0.21%	大賣/
2022/03/09	51	43.69	55.1	43.56	45.10	-4.1	14,030	-0.03%
2022/03/08	7	42.52	20.2	41.89	41.00	-13.2	14,081	-0.09%
2022/03/07	2	43.38	7	43.97	43.05	-5	13,978	-0.04%
2022/03/04	20	45.83	35.1	45.45	45.25	-15.1	13,893	-0.11%
2022/03/03	6.1	44.90	15.1	45.08	44.95	-9	13,591	-0.07%
2022/03/02	6	45.55	19	45.09	44.50	-13	13,513	-0.10%
2022/03/01	13	44.63	22	44.74	44.80	-9	13,411	-0.07%
2022/02/25	66.1	45.79	57	45.96	44.50	9.1	13,260	0.07%
2022/02/24	84.4	44.26	98	44.30	43.95	-13.7	12,558	-0.11%
2022/02/23	28	43.91	57	44.45	44.10	-29	11,928	-0.24%
2022/02/22	23	42.81	28	42.23	41.95	-5	11,487	-0.04%
2022/02/21	220	46.43	185	45.27	43.80	35	11,259	0.31%	大買/大賣/
2022/02/18	72	42.11	124.1	42.33	44.30	-52.1	10,238	-0.51%	大賣/
2022/02/17	5	40.79	14	40.35	40.30	-9	9,889	-0.09%
2022/02/16	4	40.40	8.2	40.78	41.00	-4.2	9,903	-0.04%
2022/02/15	1	39.85	2	39.88	39.70	-1	9,942	-0.01%
2022/02/14	15	39.59	0	0.00	38.95	15	10,035	0.15%
2022/02/11	0	0.00	19	39.94	39.90	-19	10,082	-0.19%
2022/02/10	24.1	40.16	8	40.04	40.45	16.1	10,322	0.16%
2022/02/09	22	39.05	20	39.25	39.20	2	10,424	0.02%
2022/02/08	11.3	38.80	6.2	38.81	38.95	5.1	10,534	0.05%
2022/02/07	2	38.85	0	0.00	39.05	2	10,725	0.02%
2022/01/26	8	35.67	0	0.00	35.60	8	11,122	0.07%
2022/01/25	6.1	35.61	0	0.00	35.30	6.1	11,231	0.05%
2022/01/24	4	36.86	3.4	36.88	37.05	0.6	11,282	0.01%
2022/01/21	15	37.53	7	37.10	36.70	8	11,408	0.07%
2022/01/20	3	38.45	5	38.40	38.50	-2	11,467	-0.02%
2022/01/19	19	38.85	5	38.45	38.45	14	11,563	0.12%
2022/01/18	4	39.79	2	40.00	39.65	2	11,669	0.02%
2022/01/17	13	39.54	5	39.54	39.50	8	11,855	0.07%
2022/01/14	1	39.75	9.6	39.62	40.00	-8.6	12,072	-0.07%
2022/01/13	8	40.89	2	40.73	40.50	6	12,124	0.05%
2022/01/12	8	40.44	0.3	40.60	41.20	7.7	12,267	0.06%
2022/01/11	5	41.01	0	0.00	40.95	5	12,517	0.04%
2022/01/10	26	41.19	6	40.80	40.90	20	12,993	0.15%
2022/01/07	18	42.14	20	43.33	41.90	-2	13,083	-0.02%
2022/01/06	48	43.43	4.1	43.54	43.00	43.9	13,411	0.33%
2022/01/05	21.8	43.88	15	44.24	43.70	6.8	13,643	0.05%
2022/01/04	0	0.00	1	44.40	44.65	-1	13,686	-0.01%
2022/01/03	8.3	44.30	2	44.00	44.20	6.3	14,030	0.04%
2021/12/30	4	45.29	2	45.05	45.20	2	14,555	0.01%
2021/12/29	1	46.35	2	45.33	45.40	-1	14,770	-0.01%
2021/12/28	4	46.41	2	46.18	45.90	2	15,060	0.01%
2021/12/27	5	46.16	0	0.00	46.10	5	15,409	0.03%
2021/12/24	2	46.83	1	47.00	46.60	1	15,659	0.01%
2021/12/23	14.6	47.47	3	47.43	46.85	11.6	16,080	0.07%
2021/12/22	9	48.04	6	47.70	47.60	3	16,309	0.02%
2021/12/21	5	47.20	8	48.06	48.30	-3	16,421	-0.02%
2021/12/20	7	46.78	6	46.86	46.70	1	16,321	0.01%
2021/12/17	5	47.66	8	47.73	46.45	-3	16,507	-0.02%
2021/12/16	21	47.47	30	46.46	46.40	-9	16,710	-0.05%
2021/12/15	2	46.18	17	46.75	46.75	-15	16,713	-0.09%
2021/12/14	2	45.50	0.2	45.00	44.70	1.8	16,837	0.01%
2021/12/13	24	47.68	6	47.48	47.00	18	17,025	0.11%
2021/12/10	9	49.43	9	48.48	48.15	0	17,372	0.00%
2021/12/09	33	51.20	16	51.00	51.00	17	17,736	0.10%
2021/12/08	26.5	49.45	64	50.13	50.20	-37.5	17,981	-0.21%
2021/12/07	20	44.51	23	44.89	45.80	-3	17,768	-0.02%
2021/12/06	16	44.18	17	44.01	43.80	-1	18,102	-0.01%
2021/12/03	17	43.75	1	42.85	43.25	16	18,761	0.09%
2021/12/02	5	44.08	27	44.19	44.05	-22	19,708	-0.11%
2021/12/01	4	42.05	1	42.55	42.45	3	19,899	0.02%
2021/11/30	12	41.90	9	42.64	42.70	3	20,658	0.01%
2021/11/29	3	41.27	1	40.80	40.75	2	21,644	0.01%
2021/11/26	2	42.90	6	41.33	41.20	-4	22,686	-0.02%
2021/11/25	4	43.05	4	43.75	42.85	0	23,768	0.00%
2021/11/24	6	43.28	3	43.57	43.60	3	25,368	0.01%
2021/11/23	0	0.00	2	43.38	42.50	-2	25,959	-0.01%
2021/11/22	0	0.00	5	42.84	43.15	-5	27,384	-0.02%
2021/11/19	2	43.10	0	0.00	42.40	2	28,767	0.01%
2021/11/18	1	43.40	4	43.09	43.00	-3	30,998	-0.01%
2021/11/17	20	43.58	9	42.95	43.05	11	31,371	0.04%
2021/11/16	12.2	43.95	5	44.34	44.20	7.2	32,589	0.02%
2021/11/15	2	42.58	9	42.46	42.70	-7	34,574	-0.02%
2021/11/12	0	0.00	6	42.65	42.55	-6	35,327	-0.02%
2021/11/11	4	43.08	0.5	42.95	41.50	3.5	35,478	0.01%
2021/11/10	10	43.84	3	43.88	43.35	7	35,594	0.02%
2021/11/09	8.5	44.34	3	44.37	43.90	5.5	35,942	0.02%
2021/11/08	15	43.97	9.2	43.70	44.30	5.8	35,955	0.02%
2021/11/05	4	42.99	3	42.63	43.30	1	36,121	0.00%
2021/11/04	2	43.00	3	43.90	42.90	-1	36,514	0.00%
2021/11/03	16	43.65	32	44.51	43.45	-16	37,824	-0.04%
2021/11/02	18	41.62	2	41.10	41.10	16	38,083	0.04%
2021/11/01	1	41.50	4	41.09	41.10	-3	38,111	-0.01%
2021/10/29	16	40.25	45	40.81	40.80	-29	38,187	-0.08%
2021/10/28	21.2	40.84	17	41.16	40.20	4.2	38,417	0.01%
2021/10/27	5	40.83	4	40.35	40.65	1	38,808	0.00%
2021/10/26	10	42.18	8	41.58	42.00	2	39,488	0.01%
2021/10/25	12	41.13	15	42.10	42.00	-3	40,330	-0.01%
2021/10/22	30	41.12	18	41.07	41.10	12	40,941	0.03%
2021/10/21	12	43.71	10	44.12	43.30	2	41,212	0.00%
2021/10/20	19	43.99	8	44.18	43.20	11	41,449	0.03%
2021/10/19	25	44.72	46	44.58	44.10	-21	41,844	-0.05%
2021/10/18	52	45.02	72	44.37	45.65	-20	42,166	-0.05%
2021/10/15	47	44.06	12	44.25	44.30	35	42,403	0.08%
2021/10/14	15	44.17	22.3	44.19	44.20	-7.3	42,793	-0.02%
2021/10/13	19	44.66	33	44.45	43.50	-14	42,883	-0.03%
2021/10/12	16	45.80	11	45.84	45.90	5	44,043	0.01%
2021/10/08	55	48.85	24	48.46	48.70	31	44,735	0.07%
2021/10/07	14	48.25	18	48.51	48.50	-4	45,111	-0.01%
2021/10/06	24	46.16	19	46.06	45.00	5	45,156	0.01%
2021/10/05	21	47.71	21	47.85	47.85	0	45,594	0.00%
2021/10/04	27	50.69	55.5	49.90	47.00	-28.5	46,100	-0.06%
2021/10/01	20	54.34	6	54.55	53.00	14	47,629	0.03%
2021/09/30	22	56.67	36	57.33	58.40	-14	49,158	-0.03%
2021/09/29	10	57.16	22	56.74	54.70	-12	48,845	-0.02%
2021/09/28	32	55.81	9	56.05	55.50	23	48,637	0.05%
2021/09/27	27	58.54	16	58.91	58.20	11	48,523	0.02%
2021/09/24	13	59.17	5	59.76	58.60	8	48,505	0.02%
2021/09/23	23	59.36	27	58.80	58.10	-4	48,309	-0.01%
2021/09/22	10	57.05	8	56.30	57.70	2	48,010	0.00%
2021/09/17	6	58.00	10	57.60	58.00	-4	47,987	-0.01%
2021/09/16	36.3	58.01	12	57.67	57.30	24.3	47,791	0.05%
2021/09/15	23	59.38	32	59.03	59.20	-9	47,790	-0.02%
2021/09/14	74	62.46	27.5	61.72	59.10	46.5	47,320	0.10%
2021/09/13	21	62.20	31.1	62.07	61.50	-10.1	47,114	-0.02%
2021/09/10	16.5	60.46	16	60.31	59.80	0.5	46,563	0.00%
2021/09/09	47	59.74	33	59.31	59.90	14	46,502	0.03%
2021/09/08	22	58.43	34	58.47	60.30	-12	48,879	-0.02%
2021/09/07	32	58.14	33	58.92	57.60	-1	50,797	0.00%
2021/09/06	53	59.12	44	59.02	55.80	9	52,497	0.02%
2021/09/03	54	62.33	46	60.97	60.70	8	54,167	0.01%
2021/09/02	71	62.83	130	62.20	63.80	-59	54,218	-0.11%	大賣/
2021/09/01	124	64.07	32	64.45	61.90	92	55,198	0.17%	大買/
2021/08/31	105	67.70	91.1	67.83	67.70	13.9	54,516	0.03%	大買/
2021/08/30	136	68.27	158	68.23	67.00	-22	53,818	-0.04%	大買/大賣/
2021/08/27	83	65.36	50	65.29	64.30	33	52,661	0.06%
2021/08/26	121.1	66.99	127	66.99	66.60	-5.9	52,777	-0.01%	大買/大賣/
2021/08/25	78	63.73	140	64.11	65.70	-62	52,918	-0.12%	大賣/
2021/08/24	191	63.88	121	64.05	63.80	70	52,005	0.13%	大買/大賣/
2021/08/23	2	57.70	64	60.15	60.50	-62	50,543	-0.12%
2021/08/20	151	54.40	196	54.33	55.00	-45	51,324	-0.09%	大買/大賣/
2021/08/19	191	54.76	190	54.21	51.70	1	51,051	0.00%	大買/大賣/
2021/08/18	57	51.14	60.4	51.18	52.40	-3.4	50,007	-0.01%
2021/08/17	16	49.27	24	49.30	47.70	-8	50,557	-0.02%
2021/08/16	22	49.14	7	49.21	48.50	15	50,984	0.03%
2021/08/13	21	50.92	31	50.70	49.50	-10	51,529	-0.02%
2021/08/12	29	49.71	41	49.96	50.30	-12	51,812	-0.02%
2021/08/11	38.4	49.23	20	49.58	49.10	18.4	52,430	0.04%
2021/08/10	35	52.05	33	52.46	50.40	2	52,970	0.00%
2021/08/09	82	53.51	37	53.92	52.10	45	52,740	0.09%
2021/08/06	38	52.89	115	53.16	54.10	-77	51,535	-0.15%	大賣/
2021/08/05	46	50.05	50	49.90	49.20	-4	51,190	-0.01%
2021/08/04	35	51.21	33	51.33	50.90	2	51,652	0.00%
2021/08/03	77	51.63	57	52.03	51.20	20	53,098	0.04%
2021/08/02	67	49.23	85	49.96	51.00	-18	53,338	-0.03%
2021/07/30	149	53.38	76.1	52.05	50.00	72.9	54,107	0.13%	大買/
2021/07/29	27.1	51.42	40	52.17	54.40	-12.9	53,367	-0.02%
2021/07/28	54	47.63	47	47.59	49.50	7	52,449	0.01%
2021/07/27	50	47.62	40	48.44	46.50	10	51,673	0.02%
2021/07/26	41	51.43	48	50.95	49.30	-7	51,299	-0.01%
2021/07/23	16	51.18	28.8	51.76	53.50	-12.8	50,976	-0.03%
2021/07/22	65	51.15	82	49.66	49.85	-17	50,458	-0.03%
2021/07/21	42	55.86	21	55.30	51.70	21	49,923	0.04%
2021/07/20	16	54.38	37	55.28	56.40	-21	49,293	-0.04%
2021/07/19	34	55.95	25.5	56.40	55.10	8.5	48,920	0.02%
2021/07/16	149.5	57.71	123	57.62	55.00	26.5	48,672	0.05%	大買/大賣/
2021/07/15	114.1	53.80	136	55.16	55.90	-22	47,599	-0.05%	大買/大賣/
2021/07/14	58.1	53.05	43.1	52.19	50.90	15	47,513	0.03%
2021/07/13	42	55.90	24.1	55.90	54.40	17.9	46,883	0.04%
2021/07/12	37	62.91	20.3	62.98	60.40	16.7	47,094	0.04%
2021/07/09	66.2	66.43	53	66.82	62.70	13.2	46,827	0.03%
2021/07/08	191	71.21	149	70.85	68.30	42	47,679	0.09%	大買/大賣/
2021/07/07	69.1	71.09	58	73.07	71.10	11.1	46,134	0.02%
2021/07/06	1	69.00	12.1	65.90	69.30	-11.1	44,771	-0.02%
2021/07/05	0	0.00	3	62.13	63.00	-3	45,005	-0.01%
2021/07/02	4	67.65	9	70.21	67.50	-5	45,037	-0.01%
2021/07/01	6	66.25	12	68.47	69.00	-6	45,081	-0.01%
2021/06/30	0	0.00	3	60.67	63.90	-3	45,006	-0.01%
2021/06/29	0	0.00	5	61.24	59.00	-5	44,970	-0.01%
2021/06/28	2	62.00	2	62.15	62.20	0	44,934	0.00%
2021/06/25	3	59.40	6	58.95	59.40	-3	44,861	-0.01%
2021/06/24	16	62.10	33	57.95	60.90	-17	44,838	-0.04%
2021/06/23	10	62.10	2.1	62.10	62.10	7.9	44,587	0.02%
2021/06/22	52.1	68.79	231	69.91	68.90	-178.9	44,606	-0.40%	大賣/鉅額交易
2021/06/21	18.1	63.09	13	63.52	63.80	5.1	44,233	0.01%
2021/06/18	41.6	55.47	21.1	55.95	58.00	20.5	45,082	0.05%
2021/06/17	193.2	50.98	211.7	51.69	52.80	-18.6	45,290	-0.04%	大買/大賣/
2021/06/16	192.3	46.74	185.2	47.46	48.05	7.1	42,907	0.02%	大買/大賣/
2021/06/15	286.3	42.31	226	43.20	43.70	60.3	40,585	0.15%	大買/大賣/
2021/06/11	63	38.02	188.6	38.84	39.75	-125.6	37,979	-0.33%	大賣/鉅額交易
2021/06/10	55	36.08	24	36.28	36.15	31	36,106	0.09%
2021/06/09	102	37.69	134	37.70	36.60	-32	35,605	-0.09%	大買/大賣/
2021/06/08	6	36.20	37	36.39	36.90	-31	33,536	-0.09%
2021/06/07	40.4	33.49	19	34.01	33.55	21.4	33,183	0.06%
2021/06/04	32.5	36.72	81	36.48	35.45	-48.5	32,705	-0.15%
2021/06/03	127.3	38.43	58	38.71	38.30	69.3	32,180	0.22%	大買/
2021/06/02	125	38.77	69	38.71	37.70	56	31,370	0.18%	大買/
2021/06/01	34	35.62	39	35.53	36.60	-5	29,844	-0.02%
2021/05/31	53	37.00	83	37.21	35.20	-30	29,322	-0.10%
2021/05/28	110.1	36.94	130.2	36.63	36.25	-20.1	28,468	-0.07%	大買/大賣/
2021/05/27	118.3	35.93	82.5	36.11	35.55	35.8	27,260	0.13%	大買/
2021/05/26	137	34.98	100	35.41	34.70	37	26,202	0.14%	大買/
2021/05/25	276	32.86	77	33.48	33.00	199	25,070	0.79%	大買/鉅額交易
2021/05/24	21	32.43	26.5	33.21	33.25	-5.5	23,739	-0.02%
2021/05/21	43	29.05	60.1	29.41	30.25	-17.1	23,232	-0.07%
2021/05/20	39.2	28.33	21	28.93	27.50	18.2	22,566	0.08%
2021/05/19	59.1	28.12	60	28.24	27.90	-0.9	22,070	0.00%
2021/05/18	76	26.42	129	26.26	26.95	-53	21,209	-0.25%	大賣/
2021/05/17	14	25.20	17	25.27	25.20	-3	20,287	-0.01%
2021/05/14	26.7	28.16	9	28.66	27.95	17.7	19,953	0.09%
2021/05/13	25.8	31.41	22	31.09	31.05	3.8	19,467	0.02%
2021/05/12	36	35.56	13	36.41	34.45	23	19,082	0.12%
2021/05/11	99	37.42	19	38.06	38.25	80	18,559	0.43%
2021/05/10	30	33.45	27.7	34.79	35.55	2.3	16,953	0.01%
2021/05/07	125	30.00	149.1	30.98	32.35	-24.1	16,299	-0.15%	大買/大賣/
2021/05/06	0	0.00	6	28.76	29.45	-6	15,030	-0.04%
2021/05/05	0	0.00	3	27.45	28.15	-3	14,974	-0.02%
2021/05/04	12	26.18	0	0.00	26.10	12	14,922	0.08%
2021/05/03	40	30.04	4	30.68	29.00	36	14,944	0.24%
2021/04/29	0	0.00	5	28.50	29.00	-5	14,880	-0.03%
2021/04/28	0	0.00	1	29.26	28.30	-1	14,931	-0.01%
2021/04/27	4	28.70	15	28.84	28.85	-11	14,965	-0.07%
2021/04/26	1	28.70	2	28.30	28.85	-1	14,986	-0.01%
2021/04/23	10	27.09	26	27.03	27.00	-16	14,973	-0.11%
2021/04/22	8.7	31.18	52.2	33.85	30.00	-43.5	15,665	-0.28%
2021/04/21	3	32.77	15	33.30	33.30	-12	15,530	-0.08%
2021/04/20	55.2	29.71	82	30.18	30.30	-26.8	15,294	-0.18%
2021/04/19	3	26.78	6.7	27.47	27.55	-3.7	14,488	-0.03%
2021/04/16	25	23.66	31	24.31	25.05	-6	14,367	-0.04%
2021/04/15	14	22.61	62	22.77	22.80	-48	13,506	-0.36%
2021/04/14	39.2	22.46	42	22.67	23.00	-2.8	13,125	-0.02%
2021/04/13	20	20.64	27	21.63	21.65	-7	11,426	-0.06%
2021/04/12	47	19.77	23.2	19.43	19.70	23.8	10,992	0.22%
2021/04/09	25	18.87	6	19.72	18.80	19	10,562	0.18%
2021/04/08	1.1	19.49	11	19.80	19.65	-9.9	10,215	-0.10%
2021/04/07	1	19.00	64	18.57	19.35	-63	10,214	-0.62%
2021/04/06	7	17.90	2	18.00	18.10	5	10,228	0.05%
2021/04/01	0	0.00	10	18.00	18.00	-10	10,401	-0.10%
2021/03/31	6	18.01	2	18.18	18.00	4	10,538	0.04%
2021/03/30	11	17.73	22	17.90	17.65	-11	10,717	-0.10%
2021/03/29	29	18.54	11	18.46	18.20	18	11,215	0.16%
2021/03/26	2	17.73	0	0.00	17.75	2	11,431	0.02%
2021/03/25	3	16.55	1.1	16.59	16.45	1.9	11,419	0.02%
2021/03/24	5	17.02	27	16.57	17.15	-22	11,581	-0.19%
2021/03/23	122.1	18.25	51	18.56	17.55	71.1	11,514	0.62%	大買/
2021/03/22	145	18.17	126	18.71	18.75	19	10,458	0.18%	大買/大賣/
2021/03/19	5	16.41	10.3	16.92	17.05	-5.3	9,986	-0.05%
2021/03/18	14	14.58	39	15.05	15.50	-25	9,503	-0.26%
2021/03/17	17	13.88	20	13.63	14.10	-3	9,043	-0.03%
2021/03/16	41	13.37	12	13.70	13.85	29	8,790	0.33%
2021/03/15	25	12.13	55.2	12.26	12.75	-30.2	8,337	-0.36%
2021/03/12	4	11.80	2	11.65	11.60	2	8,069	0.02%
2021/03/11	6	11.80	12	12.15	11.75	-6	8,026	-0.07%
2021/03/10	1	11.85	1	11.80	11.70	0	7,905	0.00%
2021/03/09	2	11.88	0	0.00	11.80	2	7,881	0.03%
2021/03/08	1	11.60	7	11.74	11.65	-6	7,835	-0.08%
2021/03/05	8	11.88	0.1	11.85	11.45	7.9	7,790	0.10%
2021/03/04	5	11.49	1	11.60	11.75	4	7,710	0.05%
2021/03/03	0	0.00	2	11.10	11.45	-2	7,697	-0.03%
2021/03/02	10	11.90	1	12.00	11.30	9	7,715	0.12%
2021/02/26	3	11.75	1	11.85	11.70	2	7,669	0.03%
2021/02/25	55	11.80	36	11.65	11.65	19	7,613	0.25%
2021/02/24	0	0.00	10	12.00	11.65	-10	7,539	-0.13%
2021/02/23	2	11.90	7	12.19	11.90	-5	7,470	-0.07%
2021/02/22	6	12.03	3	12.10	12.10	3	7,259	0.04%
2021/02/19	9.1	11.78	1	12.00	11.50	8.1	7,117	0.11%
2021/02/18	0	0.00	8	11.35	11.35	-8	6,852	-0.12%
2021/02/17	1	10.15	0	0.00	10.35	1	6,787	0.01%
2021/02/05	0	0.00	1	9.93	9.90	-1	6,741	-0.01%
2021/02/04	4	10.04	3	9.99	9.94	1	6,759	0.01%
2021/02/03	0	0.00	2	10.00	9.98	-2	6,780	-0.03%
2021/02/02	1.3	10.16	3	10.02	10.35	-1.7	7,029	-0.02%
2021/01/29	2	10.15	1	9.87	9.81	1	6,910	0.01%
2021/01/28	21	10.20	21.3	10.10	10.25	-0.3	7,253	0.00%
2021/01/27	2	10.02	1	9.99	9.96	1	7,213	0.01%
2021/01/26	14	10.27	3	10.22	10.15	11	7,288	0.15%
2021/01/25	1	10.75	2	10.73	10.75	-1	7,238	-0.01%
2021/01/22	2	9.95	2	10.20	10.25	0	7,138	0.00%
2021/01/21	0	0.00	1	10.10	9.72	-1	7,113	-0.01%
2021/01/20	31	10.32	33	10.01	9.56	-2	7,016	-0.03%
2021/01/19	19	11.20	18	10.68	10.45	1	6,930	0.01%
2021/01/18	30	10.89	26	11.04	11.00	4	6,890	0.06%
2021/01/15	28	12.10	4	11.55	11.20	24	6,737	0.36%
2021/01/14	0	0.00	23	12.35	12.35	-23	5,819	-0.40%
2021/01/13	45	11.66	1	11.30	11.25	44	5,699	0.77%
2021/01/11	0	0.00	1	12.85	12.85	-1	5,484	-0.02%
2021/01/08	0	0.00	1	11.90	12.40	-1	5,448	-0.02%
2021/01/07	0	0.00	10.6	11.38	11.40	-10.6	5,419	-0.20%
2021/01/06	15	12.70	0	0.00	12.20	15	5,345	0.28%
2021/01/05	5	12.90	5	12.86	13.00	0	5,299	0.00%
2021/01/04	0	0.00	2	13.05	13.10	-2	5,336	-0.04%
2020/12/31	0	0.00	30	13.00	13.00	-30	5,289	-0.57%
2020/12/30	1	12.70	8	12.63	12.70	-7	5,236	-0.13%
2020/12/29	5	13.70	27	13.76	13.20	-22	5,090	-0.43%
2020/12/28	9.1	14.41	19	14.48	14.50	-9.9	4,900	-0.20%
2020/12/25	25.1	13.10	45	12.96	13.20	-19.9	4,643	-0.43%
2020/12/24	66.1	12.49	27	12.45	12.40	39.1	4,435	0.88%
2020/12/23	11	10.99	17	11.06	11.95	-6	4,179	-0.14%
2020/12/22	33	10.93	49	10.95	10.90	-16	3,646	-0.44%
2020/12/21	3	9.98	0	0.00	9.98	3	3,314	0.09%
2020/12/18	10	8.36	0	0.00	9.08	10	3,239	0.31%
2020/12/17	14	8.23	0	0.00	8.26	14	3,017	0.46%
2020/12/16	11	8.23	1	8.43	8.48	10	2,959	0.34%
2020/12/15	81	8.36	53	8.30	8.03	28	2,864	0.98%
2020/12/14	0	0.00	6	7.77	7.94	-6	2,668	-0.22%
2020/12/10	5	7.70	2	7.79	7.55	3	2,564	0.12%
2020/12/08	0	0.00	1	7.73	7.79	-1	2,572	-0.04%
2020/11/30	3	7.69	0	0.00	7.63	3	2,732	0.11%
2020/11/26	4	7.42	3	7.50	7.57	1	2,822	0.04%
2020/11/25	33	7.33	4	7.35	7.32	29	2,833	1.02%
2020/11/24	0	0.00	4	7.28	7.18	-4	2,799	-0.14%
2020/11/23	3	7.17	3	7.27	7.18	0	2,789	0.00%
2020/11/19	3	7.18	4.3	7.23	7.17	-1.3	2,827	-0.05%
2020/11/18	1	7.04	2	7.19	7.19	-1	2,810	-0.04%
2020/11/13	0	0.00	3	6.98	7.09	-3	2,800	-0.11%
2020/11/12	3	7.20	0	0.00	7.08	3	2,794	0.11%
2020/11/10	6	7.52	3	7.50	7.20	3	2,747	0.11%
2020/11/09	3	7.28	13	7.31	7.29	-10	2,431	-0.41%
2020/11/05	0	0.00	4	7.21	7.19	-4	2,383	-0.17%
2020/11/03	3	7.03	3	7.08	6.95	0	2,005	0.00%
2020/10/29	3	7.10	0	0.00	7.16	3	1,871	0.16%
2020/10/28	0	0.00	1	7.02	6.99	-1	1,802	-0.06%
2020/10/27	0	0.00	2	7.19	7.19	-2	1,782	-0.11%
2020/10/26	1	7.35	1.3	7.35	7.39	-0.3	1,757	-0.02%
2020/10/22	0	0.00	20	6.85	6.78	-20	1,661	-1.20%
2020/10/21	0	0.00	2	6.75	6.81	-2	1,665	-0.12%
2020/10/19	0	0.00	0.4	6.71	6.78	-0.4	1,675	-0.02%
2020/10/16	0	0.00	1	6.66	6.63	-1	1,669	-0.06%
2020/10/15	2	6.67	0	0.00	6.64	2	1,673	0.12%
2020/10/14	0	0.00	2	6.81	6.71	-2	1,677	-0.12%
2020/10/13	4	6.69	0	0.00	6.70	4	1,671	0.24%
2020/10/12	2	6.65	0	0.00	6.60	2	1,669	0.12%
2020/10/06	4	6.97	0	0.00	6.88	4	1,598	0.25%
2020/10/05	0	0.00	2	6.96	6.93	-2	1,604	-0.12%
2020/09/29	2	6.73	0	0.00	6.75	2	1,639	0.12%
2020/09/23	2	6.79	0	0.00	6.77	2	1,819	0.11%
2020/09/22	1	6.92	0	0.00	6.92	1	1,827	0.05%
2020/09/15	2	7.11	0	0.00	7.14	2	1,822	0.11%
2020/09/14	1	7.16	0	0.00	7.05	1	1,842	0.05%
2020/09/11	3	7.79	0	0.00	7.23	3	1,823	0.16%
2020/09/10	11	7.71	0	0.00	7.68	11	1,828	0.60%
2020/09/09	10	7.60	13	7.87	7.92	-3	1,807	-0.17%
2020/09/08	36	7.95	5	7.90	7.85	31	1,773	1.75%
2020/09/07	5	7.54	0	0.00	7.63	5	1,641	0.30%
2020/09/03	2	7.12	0	0.00	7.08	2	1,587	0.13%
2020/09/02	13	7.14	0	0.00	7.11	13	1,693	0.77%
2020/09/01	1	7.28	21	7.22	7.30	-20	1,740	-1.15%
2020/08/31	3	6.66	4	6.91	6.98	-1	1,627	-0.06%
2020/08/26	5	6.37	5	6.46	6.46	0	1,574	0.00%
2020/08/25	9	6.25	8	6.34	6.38	1	1,533	0.07%
2020/08/19	0	0.00	5	6.36	6.26	-5	1,522	-0.33%
2020/08/17	0	0.00	1	6.50	6.42	-1	1,500	-0.07%
2020/08/14	8	6.25	8	6.35	6.40	0	1,486	0.00%
2020/08/13	3	6.19	3	6.28	6.17	0	1,470	0.00%
2020/08/12	0	0.00	10	6.16	6.17	-10	1,474	-0.68%
2020/08/11	5	6.48	45	6.38	6.32	-40	1,502	-2.66%
2020/08/10	51.7	6.30	1	6.25	6.37	50.7	1,493	3.40%
2020/08/06	5	6.05	0	0.00	6.02	5	1,465	0.34%
2020/07/27	1	6.03	0	0.00	5.98	1	1,489	0.07%
2020/07/17	0.1	6.30	0	0.00	6.31	0.1	1,487	0.01%
2020/07/10	5	6.56	0	0.00	6.47	5	1,534	0.33%
2020/07/07	1	6.98	0	0.00	6.91	1	1,477	0.07%
2020/07/06	0	0.00	5	7.16	7.09	-5	1,472	-0.34%
2020/07/03	17	6.94	0	0.00	6.90	17	1,429	1.19%
2020/06/16	0	0.00	1	6.35	6.31	-1	1,060	-0.09%
2020/06/12	1	6.05	0	0.00	6.21	1	1,048	0.10%
2020/06/09	2	6.70	2	6.80	6.55	0	984	0.00%
2020/06/08	0	0.00	8	6.21	6.34	-8	853	-0.94%
2020/06/05	0	0.00	1.3	5.63	5.77	-1.3	761	-0.17%
2020/06/01	5	5.14	0	0.00	5.16	5	702	0.71%
2020/05/29	0	0.00	11	5.06	5.06	-11	689	-1.59%
2020/05/21	10	5.06	0	0.00	5.06	10	647	1.54%
2020/05/20	1	5.01	0	0.00	5.00	1	633	0.16%
2020/05/07	7	5.58	0	0.00	5.60	7	550	1.27%
2020/05/06	0	0.00	1	5.64	5.68	-1	547	-0.18%
2020/04/30	0	0.00	10	5.83	5.88	-10	539	-1.85%
2020/04/29	11	5.73	0	0.00	5.70	11	541	2.03%
2020/04/27	0	0.00	1	5.20	5.24	-1	510	-0.20%
2020/04/16	0	0.00	0.5	5.44	5.44	-0.5	456	-0.10%
2020/04/13	0	0.00	3	5.00	4.97	-3	412	-0.73%
2020/03/09	5	6.60	7	6.75	6.60	-2	261	-0.76%
2020/02/25	0	0.00	16	6.83	6.89	-16	237	-6.74%
2020/02/24	16	6.87	0	0.00	6.92	16	238	6.70%
2020/02/03	1	6.73	0	0.00	6.81	1	218	0.46%
2019/12/27	0	0.00	0.1	8.00	8.03	-0.1	170	-0.04%
2019/12/23	1	8.12	17	8.07	8.10	-16	164	-9.74%
2019/12/20	7	8.06	0	0.00	8.05	7	161	4.32%
2019/12/19	9	8.12	0	0.00	8.08	9	156	5.74%
2019/12/17	0	0.00	2	8.18	8.18	-2	150	-1.33%
2019/12/16	2	8.18	0	0.00	8.20	2	148	1.35%
2019/11/28	0	0.00	5	8.29	8.45	-5	147	-3.39%
2019/11/27	2	8.23	2	8.32	8.32	0	145	0.00%
2019/11/22	5	8.21	0	0.00	8.25	5	158	3.15%
2019/11/19	2	8.23	2	8.22	8.20	0	158	0.00%
2019/11/14	0	0.00	0.1	8.40	8.44	-0.1	161	-0.06%
2019/11/11	0	0.00	0.7	8.40	8.45	-0.7	163	-0.42%
2019/10/04	0.1	8.58	0	0.00	8.64	0.1	248	0.04%
2019/08/23	0	0.00	6.6	8.70	8.72	-6.6	293	-2.25%
2019/06/18	0.3	8.31	0	0.00	8.36	0.3	305	0.11%
2019/06/05	0	0.00	1	8.42	8.45	-1	349	-0.29%
2019/04/09	0	0.00	1	9.75	9.74	-1	433	-0.23%
2019/04/03	0	0.00	0	9.60	9.69	0	472	-0.01%
2019/03/18	0	10.70	0	0.00	10.80	0	492	0.00%
2019/03/08	0	0.00	1	10.40	10.40	-1	530	-0.19%
2019/02/27	0.3	10.35	0	0.00	10.40	0.3	556	0.06%
2019/02/26	0.1	10.40	0	0.00	10.45	0.1	554	0.02%
2019/01/30	1	7.25	0	0.00	7.25	1	537	0.19%
2019/01/28	0	0.00	0.1	7.26	7.35	-0.1	532	-0.02%
2019/01/24	0	0.00	1	7.35	7.34	-1	529	-0.19%
2019/01/15	0	0.00	10	7.38	7.39	-10	564	-1.77%
2018/12/25	2	7.36	0	0.00	7.40	2	792	0.25%
2018/12/18	0	0.00	1	7.50	7.58	-1	725	-0.14%
2018/11/07	0	0.00	5	7.45	7.34	-5	711	-0.70%
2018/11/06	5	7.30	0	0.00	7.38	5	731	0.68%
2018/10/25	1	7.40	0	0.00	7.50	1	860	0.12%
2018/10/19	0	0.00	1	8.29	8.24	-1	814	-0.12%
2018/10/18	10	8.42	0	0.00	8.42	10	760	1.31%
2018/10/16	0	0.00	1	7.97	7.93	-1	726	-0.14%
2018/10/15	1	8.08	0	0.00	8.00	1	698	0.14%
2018/10/09	1	7.97	3	7.98	7.85	-2	641	-0.31%
2018/10/08	3	7.81	0	0.00	7.81	3	660	0.45%
2018/09/10	0	0.00	1	7.84	7.92	-1	867	-0.12%
2018/08/21	15	8.02	3	7.98	8.00	12	881	1.36%
2018/08/14	0	0.00	1	7.47	7.53	-1	870	-0.11%
2018/08/13	12	7.45	1	7.49	7.42	11	864	1.27%
2018/08/10	2	7.69	0	0.00	7.67	2	851	0.23%
2018/08/09	0	0.00	10	7.75	7.80	-10	853	-1.17%
2018/08/07	1	8.03	0	0.00	8.00	1	820	0.12%
2018/08/06	2	7.69	0	0.00	7.72	2	757	0.26%
2018/07/20	0	0.00	3	7.30	7.30	-3	790	-0.38%
2018/07/18	0	0.00	5	7.32	7.35	-5	793	-0.63%
2018/07/16	5	7.40	0	0.00	7.45	5	785	0.64%
2018/07/09	1	7.25	0	0.00	7.20	1	774	0.13%
2018/07/06	0	0.00	10	7.13	7.15	-10	790	-1.26%
2018/06/25	5	7.56	0	0.00	7.56	5	882	0.57%
2018/06/22	15	7.70	0	0.00	7.48	15	918	1.63%
2018/05/29	0	0.00	5	7.40	7.42	-5	1,170	-0.43%
2018/05/07	0	0.00	0.3	8.00	8.03	-0.3	1,079	-0.03%
2018/04/20	0	0.00	19.3	7.39	7.39	-19.3	1,016	-1.90%
2018/03/27	0	0.00	1	7.28	7.39	-1	1,034	-0.10%
2018/03/26	0	0.00	11	7.33	7.40	-11	987	-1.11%
2018/03/23	12	7.11	0	0.00	7.17	12	677	1.77%
2018/02/06	1	8.85	0	0.00	8.56	1	548	0.18%
2018/01/29	0	0.00	1	9.25	9.27	-1	535	-0.19%
2018/01/23	0	0.00	2.1	9.13	9.14	-2.1	530	-0.40%
2018/01/19	2	9.25	0	0.00	9.27	2	524	0.38%
2018/01/17	0	0.00	1	9.21	9.36	-1	520	-0.19%
2018/01/03	3	9.51	0	0.00	9.31	3	477	0.63%