四維航 (5608)-台新-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
18.75
漲跌
▲0.20
漲幅
+1.08%
成交量
1,129張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

四維航 (5608)籌碼相關－台新-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

台新-台南券商分點個股進出
台新-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
2024/04/22	10	18.80	10	18.77	18.55	0	2,014	0.00%
2024/04/19	2	18.63	2	18.85	18.55	0	1,982	0.00%
2024/04/17	1	18.40	0	0.00	18.45	1	1,895	0.05%
2024/04/16	1	18.50	2	19.00	18.40	-1	1,925	-0.05%
2024/04/15	1	19.35	1	19.50	19.30	0	1,958	0.00%
2024/04/12	4	19.30	3	19.38	19.45	1	1,975	0.05%
2024/04/09	0	0.00	7	18.66	18.65	-7	2,212	-0.32%
2024/04/08	0	0.00	25	18.27	18.45	-25	2,280	-1.10%
2024/04/03	2	18.35	0	0.00	18.35	2	2,287	0.09%
2024/04/02	10	18.45	0	0.00	18.45	10	2,310	0.43%
2024/03/29	2	18.43	0	0.00	18.45	2	2,439	0.08%
2024/03/28	0	18.70	4	18.40	18.40	-4	2,567	-0.16%
2024/03/27	1	18.50	1	18.55	18.45	0	2,659	0.00%
2024/03/26	3	18.87	1	18.55	18.55	2	2,817	0.07%
2024/03/25	1	19.10	1	18.95	19.05	0	2,837	0.00%
2024/03/22	0	0.00	3	18.90	19.05	-3	2,906	-0.10%
2024/03/20	3	19.32	0	0.00	19.05	3	3,121	0.10%
2024/03/19	0	0.00	4	19.50	19.45	-4	3,173	-0.13%
2024/03/18	6	19.00	0	0.00	19.20	6	3,222	0.19%
2024/03/15	5	18.80	0	0.00	19.65	5	3,269	0.15%
2024/03/14	1	19.35	1	19.60	19.35	0	3,293	0.00%
2024/03/12	0	0.00	1	19.90	19.85	-1	3,653	-0.03%
2024/03/06	4	19.85	0	0.00	19.80	4	6,307	0.06%
2024/03/05	6	19.96	0	0.00	20.10	6	6,441	0.09%
2024/03/04	9	19.89	0	0.00	19.80	9	7,003	0.13%
2024/02/29	6	20.07	3	19.92	20.10	3	7,190	0.04%
2024/02/27	0	0.00	5	19.40	19.30	-5	7,128	-0.07%
2024/02/26	6	19.90	10	20.00	19.80	-4	7,127	-0.06%
2024/02/23	2	19.75	6	19.73	19.65	-4	7,108	-0.06%
2024/02/22	4	19.85	6	20.18	20.10	-2	7,088	-0.03%
2024/02/21	1	20.05	6	20.33	20.05	-5	7,042	-0.07%
2024/02/20	7	19.75	0	0.00	19.70	7	6,968	0.10%
2024/02/15	3	18.80	1	18.90	19.05	2	6,941	0.03%
2024/02/02	7	19.05	0	0.00	19.05	7	6,947	0.10%
2024/01/31	1	19.45	0	0.00	19.40	1	6,913	0.01%
2024/01/29	5	19.50	0	0.00	19.65	5	6,912	0.07%
2024/01/25	0	0.00	2	19.50	19.40	-2	6,925	-0.03%
2024/01/24	1	20.00	0	0.00	19.70	1	6,922	0.01%
2024/01/18	5	19.35	0	0.00	19.35	5	6,893	0.07%
2024/01/17	16	19.09	0	0.00	19.10	16	6,882	0.23%
2024/01/15	0	0.00	50	20.15	20.00	-50	6,851	-0.73%
2024/01/10	0	0.00	4	19.80	19.80	-4	6,925	-0.06%
2024/01/09	12	20.32	0	0.00	20.30	12	6,893	0.17%
2024/01/08	3	21.60	1	21.35	21.30	2	6,839	0.03%
2024/01/05	0	0.00	1	21.50	21.70	-1	6,793	-0.01%
2024/01/04	24	21.64	16	21.56	21.55	8	6,685	0.12%
2024/01/02	55	21.01	5	21.20	20.75	50	6,532	0.77%
2023/12/28	0	0.00	1	20.55	20.55	-1	6,461	-0.02%
2023/12/26	1	20.70	0	0.00	20.95	1	6,427	0.02%
2023/12/25	15	20.83	9.8	20.65	20.40	5.2	6,355	0.08%
2023/12/22	35	22.11	16	21.85	21.90	19	6,274	0.30%
2023/12/21	17	22.08	12	22.00	22.10	5	6,181	0.08%
2023/12/20	5	21.30	5	21.40	21.45	0	6,018	0.00%
2023/12/19	6	21.65	5.4	21.39	21.40	0.6	5,989	0.01%
2023/12/18	10.4	21.55	0	0.00	21.70	10.4	5,966	0.17%
2023/12/15	15	21.25	20.1	21.28	21.25	-5.1	5,984	-0.09%
2023/12/14	2	21.05	5.5	21.15	21.10	-3.5	6,033	-0.06%
2023/12/13	4	22.09	2	21.70	21.65	2	6,061	0.03%
2023/12/12	3	21.98	15.5	21.97	21.65	-12.5	6,318	-0.20%
2023/12/11	5	22.10	3	21.90	22.00	2	6,362	0.03%
2023/12/08	124.2	22.66	113.6	22.15	22.15	10.5	6,290	0.17%	大買/大賣/
2023/12/07	7	22.73	10.3	22.64	22.50	-3.3	6,127	-0.05%
2023/12/06	52	23.69	19.1	23.43	23.55	32.9	5,917	0.56%
2023/12/05	162	24.43	231	24.08	24.00	-69	5,593	-1.23%	大買/大賣/
2023/12/04	57	22.13	40	22.62	23.35	17	4,171	0.41%
2023/12/01	23	21.11	42.5	20.70	21.25	-19.5	3,637	-0.54%
2023/11/30	18	20.42	16	19.99	19.95	2	3,249	0.06%
2023/11/29	16	19.80	8	19.79	19.80	8	3,115	0.26%
2023/11/28	1	19.60	44.2	19.56	20.20	-43.2	2,523	-1.71%
2023/11/27	1	18.60	0.1	18.50	18.40	0.9	2,339	0.04%
2023/11/22	0	0.00	10.1	18.00	17.85	-10.1	2,358	-0.43%
2023/11/21	0.1	17.90	0.1	18.00	17.95	-0.1	2,395	0.00%
2023/11/20	2	17.85	0	0.00	17.85	2	2,450	0.08%
2023/11/17	3	18.03	0	0.00	18.00	3	2,569	0.12%
2023/11/16	0	0.00	0.1	18.00	17.85	-0.1	2,711	0.00%
2023/11/14	0	0.00	0.1	17.50	17.45	-0.1	3,318	0.00%
2023/11/13	4	17.46	2.1	17.35	17.30	1.9	3,343	0.06%
2023/11/10	3	17.67	2.1	17.61	17.60	0.9	3,337	0.03%
2023/11/09	2	17.70	2.1	17.75	17.75	-0.1	3,359	0.00%
2023/11/07	0	0.00	1	18.05	17.90	-1	3,521	-0.03%
2023/11/06	4	18.16	4	18.20	18.20	0	3,529	0.00%
2023/11/02	0	0.00	1	18.05	18.10	-1	3,540	-0.03%
2023/10/31	6.1	17.85	1	17.75	17.70	5.1	3,556	0.14%
2023/10/30	1	17.95	3.1	18.13	18.15	-2.1	3,575	-0.06%
2023/10/27	0	0.00	5.5	18.11	18.10	-5.5	3,587	-0.15%
2023/10/26	3	18.02	1.8	18.09	18.05	1.2	3,629	0.03%
2023/10/25	4	18.28	2.5	18.33	18.25	1.5	3,725	0.04%
2023/10/24	1	18.15	0.8	18.22	18.25	0.2	3,782	0.01%
2023/10/23	3	18.20	0.3	18.25	18.25	2.7	3,799	0.07%
2023/10/20	2	18.30	2	18.35	18.60	0	3,806	0.00%
2023/10/19	4	18.86	4.5	18.83	18.80	-0.5	3,831	-0.01%
2023/10/18	1	18.45	1.2	18.58	18.55	-0.2	3,807	0.00%
2023/10/17	2	18.55	0.4	18.66	18.55	1.6	3,792	0.04%
2023/10/16	5	18.77	5	18.71	18.70	0	3,798	0.00%
2023/10/13	1	18.95	3.1	19.01	18.95	-2.1	3,845	-0.05%
2023/10/12	5	19.11	0	0.00	19.15	5	3,876	0.13%
2023/10/11	5	19.15	13	19.44	19.10	-8	3,896	-0.21%
2023/10/06	2	19.58	3	19.70	19.60	-1	3,913	-0.03%
2023/10/05	0	0.00	0.1	19.20	19.20	-0.1	3,906	0.00%
2023/10/04	0	0.00	0.1	19.10	19.15	-0.1	3,898	0.00%
2023/10/03	5	19.01	1	19.10	18.85	4	3,888	0.10%
2023/10/02	4	19.44	0	0.00	19.15	4	3,882	0.10%
2023/09/27	2	19.88	2	19.65	19.65	0	3,860	0.00%
2023/09/26	2	19.55	3	19.63	19.55	-1	3,842	-0.03%
2023/09/22	5	19.85	2	19.80	19.90	3	3,917	0.08%
2023/09/21	13	20.20	6	19.98	20.00	7	3,909	0.18%
2023/09/20	9	20.50	9	21.19	20.45	0	3,869	0.00%
2023/09/19	31	20.79	31	20.61	20.65	0	3,679	0.00%
2023/09/18	6	20.55	0	0.00	20.55	6	3,597	0.17%
2023/09/15	75.1	20.76	76	20.97	20.55	-0.9	3,512	-0.03%
2023/09/14	9	19.66	8	19.80	19.75	1	3,182	0.03%
2023/09/13	1	18.75	0	0.00	18.95	1	3,091	0.03%
2023/09/12	1	18.90	0	0.00	18.90	1	3,116	0.03%
2023/09/11	4	18.85	2	18.90	18.80	2	3,136	0.06%
2023/09/08	4	19.10	5	19.34	19.05	-1	3,176	-0.03%
2023/09/07	3	18.93	87	19.00	18.90	-84	3,159	-2.66%
2023/09/06	2	19.23	0	0.00	19.20	2	3,152	0.06%
2023/09/05	0	0.00	1	19.35	19.45	-1	3,160	-0.03%
2023/09/04	1	19.00	1	19.25	19.35	0	3,185	0.00%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	2	19.20	1	19.20	19.15	1	3,179	0.03%
2023/08/30	3	19.32	0	0.00	19.25	3	3,199	0.09%
2023/08/29	0	0.00	3	19.55	19.65	-3	3,199	-0.09%
2023/08/28	7	19.40	0	0.00	19.15	7	3,217	0.22%
2023/08/25	4	19.63	20	19.80	19.65	-16	3,188	-0.50%
2023/08/24	9	19.75	2	19.80	19.70	7	3,164	0.22%
2023/08/23	2	20.70	4	20.15	20.25	-2	3,126	-0.06%
2023/08/22	21	20.45	0	0.00	20.45	21	3,054	0.69%
2023/08/21	41	20.32	89	20.37	20.10	-48	2,924	-1.64%
2023/08/18	0	0.00	5.2	20.10	20.40	-5.2	2,443	-0.21%
2023/08/17	10	18.48	2	18.60	18.55	8	2,310	0.35%
2023/08/16	4	18.11	0	0.00	18.00	4	2,295	0.17%
2023/08/15	1	18.15	1	18.20	18.15	0	2,295	0.00%
2023/08/14	4	17.53	7.4	17.62	17.55	-3.4	2,277	-0.15%
2023/08/11	7.1	17.90	6	18.20	18.10	1.1	2,244	0.05%
2023/08/10	3	18.80	3.2	18.72	18.70	-0.2	2,124	-0.01%
2023/08/09	1.1	19.00	0	0.00	18.85	1.1	2,121	0.05%
2023/08/08	7	19.13	0.1	19.15	19.00	6.9	2,113	0.33%
2023/08/04	1	19.60	8.2	19.65	19.55	-7.2	2,153	-0.33%
2023/08/02	9	19.48	1	19.75	19.40	8	2,161	0.37%
2023/08/01	0.1	19.75	0.1	19.80	19.75	0	2,201	0.00%
2023/07/31	1	19.65	0.1	19.70	19.55	0.9	2,185	0.04%
2023/07/28	16	20.20	3.5	20.08	20.00	12.5	2,149	0.58%
2023/07/27	1	19.60	1.1	19.52	19.70	-0.1	2,062	0.00%
2023/07/26	0.2	19.32	1	19.25	19.10	-0.8	2,021	-0.04%
2023/07/25	0	0.00	2.1	18.91	18.90	-2.1	2,016	-0.10%
2023/07/24	3	19.20	1	19.25	19.00	2	2,014	0.10%
2023/07/21	2	20.00	0.1	20.00	19.80	1.9	1,997	0.10%
2023/07/20	20	20.10	20	20.15	20.15	0	1,999	0.00%
2023/07/19	2	20.55	0.1	20.45	20.10	1.9	1,989	0.10%
2023/07/18	4	20.55	4	20.48	20.40	0	2,023	0.00%
2023/07/17	7	22.35	7.2	22.51	22.45	-0.2	1,979	-0.01%
2023/07/14	4	22.26	0.2	22.15	22.30	3.8	1,989	0.19%
2023/07/13	0	0.00	12.3	21.92	21.70	-12.3	2,005	-0.61%
2023/07/12	1	22.30	0	0.00	22.30	1	2,005	0.05%
2023/07/10	1	22.90	1.6	22.77	22.75	-0.6	2,026	-0.03%
2023/07/07	1	23.15	2.9	23.08	23.10	-1.9	2,052	-0.09%
2023/07/06	1	23.30	1	23.50	23.30	0	2,072	0.00%
2023/07/05	0	0.00	0.1	23.40	23.40	-0.1	2,125	0.00%
2023/07/04	5	23.70	9	23.63	23.55	-4	2,185	-0.18%
2023/07/03	0.1	23.55	3	23.53	23.50	-2.9	2,209	-0.13%
2023/06/30	4	22.99	0.1	23.00	22.90	4	2,191	0.18%
2023/06/29	1	22.60	0	22.60	22.55	1	2,179	0.04%
2023/06/28	3	22.65	2	22.85	22.60	1	2,201	0.05%
2023/06/27	0	23.25	0	23.05	22.90	0	2,254	0.00%
2023/06/26	1	23.10	1	23.10	23.10	0	2,323	0.00%
2023/06/21	5	23.10	0	23.20	23.10	5	2,359	0.21%
2023/06/20	13	23.48	1	23.45	23.35	12	2,467	0.49%
2023/06/19	11	23.35	2	23.75	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	1	23.75	1	23.55	23.65	0	2,577	0.00%
2023/06/14	10	23.15	11.1	23.71	23.65	-1	2,633	-0.04%
2023/06/13	0	0.00	3	23.15	23.15	-3	2,765	-0.11%
2023/06/09	3	23.47	2.1	23.40	23.35	1	3,148	0.03%
2023/06/08	8	23.50	0.1	23.60	23.55	8	3,264	0.24%
2023/06/07	4	23.19	0.1	23.20	23.20	4	3,577	0.11%
2023/06/06	3	23.20	1	23.20	23.15	2	3,690	0.05%
2023/06/05	10	23.08	2.1	23.08	23.00	8	3,938	0.20%
2023/06/02	1.1	22.67	1.1	22.85	22.85	0	4,096	0.00%
2023/06/01	6	22.56	10.1	22.50	22.50	-4.1	4,484	-0.09%
2023/05/31	4	22.90	1.1	23.00	22.90	3	5,086	0.06%
2023/05/30	1	23.10	0.1	23.00	22.90	1	5,964	0.02%
2023/05/29	14	23.12	1.1	23.20	23.10	12.9	6,939	0.19%
2023/05/26	9	23.21	29	23.01	23.00	-20	8,096	-0.25%
2023/05/25	1	23.65	0.8	23.56	23.50	0.2	8,546	0.00%
2023/05/23	0	0.00	1	23.95	23.85	-1	8,694	-0.01%
2023/05/22	1	23.90	1.1	23.76	23.95	-0.1	8,707	0.00%
2023/05/19	3	23.48	1.1	23.51	23.50	1.9	8,705	0.02%
2023/05/18	0	0.00	1.1	23.70	23.65	-1.1	8,712	-0.01%
2023/05/17	1	23.80	1.1	23.84	23.75	-0.1	8,721	0.00%
2023/05/15	1	23.50	1.1	23.47	23.75	-0.1	8,803	0.00%
2023/05/12	1	23.70	0	0.00	23.75	1	8,843	0.01%
2023/05/11	1.2	23.58	0.1	23.70	23.65	1.1	8,862	0.01%
2023/05/10	1.1	24.06	3.1	23.94	24.10	-2	8,858	-0.02%
2023/05/09	0	0.00	1	23.35	23.30	-1	8,828	-0.01%
2023/05/08	6	23.54	0	0.00	23.40	6	8,844	0.07%
2023/05/05	7	24.36	0	0.00	24.40	7	8,932	0.08%
2023/05/04	0.1	24.50	3.1	24.32	24.35	-3	8,990	-0.03%
2023/05/03	14	24.35	4	24.40	24.30	10	9,031	0.11%
2023/05/02	1	24.65	0	0.00	24.65	1	9,054	0.01%
2023/04/28	2	25.10	0	0.00	25.10	2	9,074	0.02%
2023/04/27	3.1	24.70	1	24.75	24.60	2.1	9,137	0.02%
2023/04/26	2	24.18	4	24.30	24.40	-2	9,140	-0.02%
2023/04/25	3	25.47	3.1	24.76	24.55	-0.1	9,128	0.00%
2023/04/24	0	0.00	4	25.25	25.25	-4	9,120	-0.04%
2023/04/21	5	25.69	5.2	25.90	25.50	-0.2	9,128	0.00%
2023/04/20	1	26.55	1	26.45	26.30	0	9,116	0.00%
2023/04/19	3	26.42	2	26.35	26.35	1	9,142	0.01%
2023/04/18	7	27.06	3.1	26.97	26.75	3.9	9,138	0.04%
2023/04/17	5	27.27	8	27.24	27.30	-3	9,142	-0.03%
2023/04/14	1	26.90	1	27.05	27.10	0	9,195	0.00%
2023/04/13	8	26.91	3.1	26.99	26.85	4.9	9,191	0.05%
2023/04/12	1	26.90	0	0.00	26.95	1	9,219	0.01%
2023/04/11	7	27.04	2	27.20	27.05	5	9,229	0.05%
2023/04/10	3	27.33	6	27.14	27.10	-3	9,280	-0.03%
2023/04/07	10	27.01	1.2	27.13	27.25	8.8	9,327	0.09%
2023/04/06	4	26.65	2	26.70	26.60	2	9,454	0.02%
2023/03/31	1	26.26	1	26.45	26.30	0	9,552	0.00%
2023/03/28	7	26.76	1	27.10	26.45	6	10,780	0.06%
2023/03/27	13.4	26.97	1	26.80	27.05	12.4	10,957	0.11%
2023/03/24	1	26.50	2	26.45	26.40	-1	11,421	-0.01%
2023/03/23	2	26.15	3	26.20	26.20	-1	11,589	-0.01%
2023/03/22	6	27.28	1	27.25	27.10	5	11,652	0.04%
2023/03/21	1	27.40	1	27.30	27.35	0	11,700	0.00%
2023/03/20	2	27.38	0	0.00	27.10	2	11,728	0.02%
2023/03/17	0	0.00	3	27.47	27.45	-3	11,858	-0.03%
2023/03/16	14	28.02	9.1	27.82	27.20	4.9	11,863	0.04%
2023/03/15	27	28.55	2	28.20	28.10	25	11,814	0.21%
2023/03/14	4	28.63	12.1	28.45	28.55	-8.1	11,682	-0.07%
2023/03/13	7	28.79	8	28.61	28.85	-1	11,698	-0.01%
2023/03/10	42	28.84	17	28.89	28.65	25	11,695	0.21%
2023/03/09	3	29.53	22	29.46	29.45	-19	11,772	-0.16%
2023/03/08	21	29.60	14	29.51	29.20	7	11,774	0.06%
2023/03/07	2	30.40	18.8	30.25	30.15	-16.8	11,672	-0.14%
2023/03/06	36	30.36	11	30.46	30.50	25	11,831	0.21%
2023/03/03	66	30.19	87.8	30.21	30.80	-21.8	11,762	-0.19%
2023/03/02	20	29.72	38.2	29.78	29.70	-18.2	11,512	-0.16%
2023/03/01	45	28.85	39	28.27	28.40	6	10,692	0.06%
2023/02/24	154	27.92	162.4	27.49	28.60	-8.3	9,782	-0.09%	大買/大賣/
2023/02/23	76	26.06	50.1	26.01	26.10	25.9	8,677	0.30%
2023/02/22	5.2	24.74	12	24.61	24.60	-6.8	8,298	-0.08%
2023/02/21	16	24.22	0	0.00	24.35	16	8,256	0.19%
2023/02/20	0	24.00	2	24.00	23.95	-2	8,417	-0.02%
2023/02/17	0	23.80	0	0.00	23.70	0	8,808	0.00%
2023/02/16	2	23.75	5	23.81	23.80	-3	9,135	-0.03%
2023/02/15	1	23.50	0	0.00	23.60	1	9,238	0.01%
2023/02/14	0	23.60	0	0.00	23.55	0	9,274	0.00%
2023/02/13	5	23.58	0	0.00	23.35	5	9,331	0.05%
2023/02/10	4	24.05	7	24.40	24.05	-3	9,472	-0.03%
2023/02/09	6.1	24.70	7	24.51	24.50	-0.9	9,676	-0.01%
2023/02/08	3	24.70	0	0.00	24.65	3	9,803	0.03%
2023/02/07	4.1	24.78	0	0.00	24.70	4.1	9,825	0.04%
2023/02/06	8	24.89	4	24.80	24.85	4	9,893	0.04%
2023/02/03	15	25.58	6	25.42	25.25	9	9,994	0.09%
2023/02/01	5	25.20	25	25.13	25.05	-20	9,828	-0.20%
2023/01/31	5	24.95	10	24.95	24.95	-5	9,801	-0.05%
2023/01/30	11	24.69	0	0.00	24.60	11	9,787	0.11%
2023/01/17	4	24.68	4.1	24.70	24.65	-0.1	9,777	0.00%
2023/01/16	10	24.00	11	24.05	24.05	-1	9,731	-0.01%
2023/01/13	35	24.08	10.3	24.00	24.00	24.7	9,736	0.25%
2023/01/12	0	0.00	3	24.10	24.05	-3	9,746	-0.03%
2023/01/11	0.3	24.40	2	24.40	24.20	-1.7	9,747	-0.02%
2023/01/10	9	24.26	0	0.00	24.20	9	9,755	0.09%
2023/01/09	10	24.40	10	24.35	24.35	0	9,774	0.00%
2023/01/06	9	24.09	1	24.15	24.20	8	9,808	0.08%
2023/01/05	11	24.37	10	24.30	24.30	1	9,838	0.01%
2023/01/04	3	24.55	5	24.45	24.35	-2	9,848	-0.02%
2023/01/03	0	0.00	1	25.15	25.00	-1	9,807	-0.01%
2022/12/30	3	25.32	23.1	25.13	25.10	-20.1	9,835	-0.20%
2022/12/29	3	25.07	11.1	25.01	25.05	-8.1	9,871	-0.08%
2022/12/28	7	25.32	6	25.08	25.05	1	9,954	0.01%
2022/12/27	9	25.51	2	25.45	25.45	7	9,993	0.07%
2022/12/26	3	25.60	8	25.62	25.60	-5	9,946	-0.05%
2022/12/23	1	26.15	3	26.45	26.45	-2	9,782	-0.02%
2022/12/22	73	27.32	64	27.33	26.65	9	9,662	0.09%
2022/12/21	3	26.13	4	26.16	26.25	-1	8,896	-0.01%
2022/12/20	11	25.50	23	26.03	25.45	-12	8,722	-0.14%
2022/12/19	9	26.00	5.1	25.25	25.35	3.9	8,595	0.05%
2022/12/16	43	26.59	16	26.44	26.25	27	8,458	0.32%
2022/12/15	0	25.20	1	25.55	25.65	-1	8,039	-0.01%
2022/12/14	12	24.56	5	24.48	24.70	7	8,006	0.09%
2022/12/13	7	25.66	2	26.00	25.60	5	7,850	0.06%
2022/12/12	1	25.75	27.1	25.55	25.45	-26.1	7,823	-0.33%
2022/12/09	14.1	25.85	12.3	25.64	26.00	1.8	7,872	0.02%
2022/12/08	2	24.90	1	24.90	25.05	1	7,941	0.01%
2022/12/07	2	25.03	1	25.25	25.10	1	7,959	0.01%
2022/12/06	7	25.31	2	25.50	25.15	5	7,863	0.06%
2022/12/05	4	25.66	11	25.70	25.60	-7	7,800	-0.09%
2022/12/02	8	25.95	9	25.91	25.80	-1	7,704	-0.01%
2022/12/01	26	26.34	25	26.24	26.15	1	7,618	0.01%
2022/11/30	4	25.18	5	25.08	25.10	-1	7,320	-0.01%
2022/11/29	1	25.25	1	25.25	25.25	0	7,262	0.00%
2022/11/28	19	25.38	3.5	25.26	24.80	15.5	7,178	0.22%
2022/11/25	16	24.83	23.4	24.97	24.80	-7.4	6,882	-0.11%
2022/11/24	16	24.14	16	24.08	23.95	0	6,605	0.00%
2022/11/23	0	0.00	1	23.80	23.65	-1	6,241	-0.02%
2022/11/22	3	23.27	1	23.35	23.15	2	6,260	0.03%
2022/11/21	0	0.00	10	24.00	23.55	-10	6,216	-0.16%
2022/11/18	2	24.48	1.2	24.55	24.20	0.8	6,163	0.01%
2022/11/17	0	0.00	3	25.12	25.00	-3	6,069	-0.05%
2022/11/16	4	24.90	24	25.01	24.95	-20	6,012	-0.33%
2022/11/15	18	24.96	9	24.98	24.95	9	5,867	0.15%
2022/11/14	16	24.00	31.1	24.30	24.50	-15.1	5,499	-0.27%
2022/11/11	14	23.05	5	23.23	22.90	9	5,274	0.17%
2022/11/10	2	23.18	3	23.22	23.00	-1	5,219	-0.02%
2022/11/09	3	23.33	2	23.25	23.35	1	5,225	0.02%
2022/11/08	3	23.48	0	0.00	23.20	3	5,211	0.06%
2022/11/07	15	22.72	3	23.13	23.50	12	5,072	0.24%
2022/11/04	3	22.20	2	22.18	22.10	1	4,849	0.02%
2022/11/02	1	22.30	5	22.30	22.00	-4	4,731	-0.08%
2022/11/01	6	22.00	1	22.20	22.00	5	4,681	0.11%
2022/10/31	1	23.05	0	0.00	22.95	1	4,593	0.02%
2022/10/27	0	0.00	1	24.25	24.25	-1	4,627	-0.02%
2022/10/24	2	24.80	4	24.95	24.80	-2	4,708	-0.04%
2022/10/21	1	24.30	1	24.30	23.90	0	4,699	0.00%
2022/10/20	1	23.90	2	24.30	24.40	-1	4,703	-0.02%
2022/10/19	0	0.00	1	24.75	24.85	-1	4,701	-0.02%
2022/10/18	4	24.95	1.1	24.98	24.75	2.9	4,725	0.06%
2022/10/17	3	23.67	5	24.03	24.65	-2	4,804	-0.04%
2022/10/14	0	0.00	6.1	25.05	25.30	-6.1	4,938	-0.12%
2022/10/13	12	24.34	1	25.30	24.10	11	4,966	0.22%
2022/10/12	1	26.20	2.3	26.28	26.10	-1.3	5,050	-0.03%
2022/10/11	0	0.00	4	27.30	27.30	-4	5,033	-0.08%
2022/10/07	4	28.15	2	28.25	28.20	2	5,016	0.04%
2022/10/06	10	27.83	2	27.80	28.20	8	5,012	0.16%
2022/10/05	6	27.89	2	27.60	27.80	4	4,976	0.08%
2022/10/04	4	26.59	12	26.48	27.05	-8	4,909	-0.16%
2022/10/03	4	24.78	4	24.75	25.10	0	4,834	0.00%
2022/09/30	2	23.80	0	0.00	24.45	2	4,871	0.04%
2022/09/29	0	0.00	2	24.50	24.40	-2	4,901	-0.04%
2022/09/28	7	24.69	1	25.99	24.10	6	4,936	0.12%
2022/09/26	21	27.05	17	26.89	26.60	4	4,929	0.08%
2022/09/23	0	0.00	7	28.71	28.65	-7	4,933	-0.14%
2022/09/22	21	28.34	14	28.43	28.15	7	4,893	0.14%
2022/09/21	6	28.46	11	28.54	28.30	-5	4,823	-0.10%
2022/09/20	1	27.50	1	27.85	27.40	0	4,735	0.00%
2022/09/19	4	27.91	10	27.63	27.40	-6	4,889	-0.12%
2022/09/16	8	28.79	2	28.33	29.00	6	4,918	0.12%
2022/09/15	9	28.28	19	28.38	28.40	-10	4,890	-0.20%
2022/09/14	3	27.00	9	26.96	27.15	-6	4,792	-0.13%
2022/09/13	12	26.82	0	0.00	26.70	12	4,781	0.25%
2022/09/12	3	27.12	6	27.33	27.05	-3	4,898	-0.06%
2022/09/08	5	26.52	11	26.60	26.45	-6	4,919	-0.12%
2022/09/07	0	0.00	5	26.90	26.90	-5	4,965	-0.10%
2022/09/06	18	27.11	4	27.15	27.15	14	4,974	0.28%
2022/09/05	2.1	26.27	1	26.25	26.10	1.1	4,966	0.02%
2022/09/02	1.1	26.92	7	26.61	26.20	-5.9	5,028	-0.12%
2022/09/01	6.1	27.62	1	27.50	27.35	5.1	5,040	0.10%
2022/08/31	7	28.11	0	0.00	28.25	7	5,093	0.14%
2022/08/29	7.1	28.57	13	28.33	28.30	-5.9	5,086	-0.12%
2022/08/26	5	30.58	15	30.57	30.40	-10	5,111	-0.20%
2022/08/25	0	0.00	1.1	30.51	30.45	-1.1	5,122	-0.02%
2022/08/24	2.1	30.45	1	30.60	30.25	1.1	5,203	0.02%
2022/08/23	4	30.60	0	0.00	30.50	4	5,313	0.08%
2022/08/22	2	30.75	0	0.00	30.70	2	5,367	0.04%
2022/08/19	6.1	31.98	0.4	32.00	31.85	5.7	5,425	0.10%
2022/08/18	14	32.38	7	32.38	32.35	7	5,535	0.13%
2022/08/17	1	31.80	0	0.00	31.90	1	5,699	0.02%
2022/08/16	0	0.00	1	31.30	31.15	-1	5,937	-0.02%
2022/08/15	0	0.00	3	31.97	32.10	-3	6,298	-0.05%
2022/08/12	0	0.00	1	32.00	32.15	-1	6,355	-0.02%
2022/08/09	2	30.85	0	0.00	31.05	2	6,501	0.03%
2022/08/05	0	0.00	1	30.50	30.50	-1	6,694	-0.01%
2022/08/04	1	29.35	2	29.30	29.85	-1	6,843	-0.01%
2022/08/02	4	30.85	0	0.00	30.70	4	7,204	0.06%
2022/07/26	1	31.25	7.3	31.32	31.25	-6.3	8,303	-0.08%
2022/07/25	1	31.60	1	31.55	31.70	0	8,565	0.00%
2022/07/22	3	32.47	2	32.25	32.40	1	8,659	0.01%
2022/07/21	9	32.22	11	32.18	32.25	-2	8,824	-0.02%
2022/07/20	3	31.73	0	0.00	31.05	3	8,884	0.03%
2022/07/19	10.3	33.31	6	33.26	33.30	4.3	9,059	0.05%
2022/07/18	2	32.35	2	31.93	31.95	0	9,250	0.00%
2022/07/13	0	0.00	6.1	31.80	31.65	-6.1	12,520	-0.05%
2022/07/08	11	32.90	10	32.76	32.75	1	13,146	0.01%
2022/07/07	2	31.35	4	30.88	31.60	-2	13,115	-0.02%
2022/07/05	3	31.92	3	30.83	31.55	0	13,081	0.00%
2022/07/04	2	30.28	1	30.60	30.20	1	13,091	0.01%
2022/07/01	6	31.33	21	29.95	29.30	-15	13,082	-0.11%
2022/06/30	1	32.00	5	31.53	31.45	-4	13,010	-0.03%
2022/06/29	1	32.75	7	32.84	32.75	-6	12,971	-0.05%
2022/06/28	2	33.65	2	33.63	33.80	0	12,960	0.00%
2022/06/27	25	34.53	7	34.71	34.65	18	12,946	0.14%
2022/06/23	1	32.35	1	32.00	31.90	0	12,823	0.00%
2022/06/22	4	33.18	14	33.82	33.00	-10	12,847	-0.08%
2022/06/21	10	34.91	1	34.80	34.80	9	12,780	0.07%
2022/06/20	4	35.11	2	35.55	34.00	2	12,761	0.02%
2022/06/17	5	37.62	2	37.68	37.65	3	12,687	0.02%
2022/06/16	15	39.64	13	38.51	37.50	2	12,707	0.02%
2022/06/15	0	0.00	13	39.60	39.50	-13	12,767	-0.10%
2022/06/14	18	39.38	14	39.05	39.60	4	12,968	0.03%
2022/06/13	6	40.61	16	40.55	40.05	-10	13,235	-0.08%
2022/06/10	0	0.00	1	42.15	42.30	-1	13,667	-0.01%
2022/06/09	14	43.19	5	43.05	43.10	9	14,312	0.06%
2022/06/08	3	44.55	7	44.75	44.35	-4	15,286	-0.03%
2022/06/07	8	44.54	4	44.55	44.60	4	16,911	0.02%
2022/06/06	11	45.15	6	45.13	44.50	5	17,329	0.03%
2022/06/02	0	0.00	6	44.98	44.95	-6	17,409	-0.03%
2022/06/01	3	44.95	9	44.90	44.95	-6	17,605	-0.03%
2022/05/31	13	44.88	14	45.07	44.55	-1	17,930	-0.01%
2022/05/30	7	45.04	4	44.95	44.85	3	18,006	0.02%
2022/05/27	4	45.03	5	45.26	45.10	-1	18,173	-0.01%
2022/05/26	4	45.39	6	45.47	45.15	-2	18,374	-0.01%
2022/05/25	14	45.35	19	45.28	45.00	-5	19,013	-0.03%
2022/05/24	20	45.63	43	45.65	45.10	-23	19,477	-0.12%
2022/05/23	27	45.00	35	45.27	44.75	-8	19,728	-0.04%
2022/05/20	17	43.18	7	43.85	43.00	10	19,665	0.05%
2022/05/19	6	42.60	2	42.58	43.00	4	20,738	0.02%
2022/05/18	1	43.35	17	43.41	43.35	-16	21,265	-0.08%
2022/05/17	3	42.95	3	43.32	42.75	0	21,280	0.00%
2022/05/16	4	42.78	4	43.18	43.65	0	21,284	0.00%
2022/05/13	4	43.59	13	43.44	43.35	-9	21,195	-0.04%
2022/05/12	15	43.12	3	44.22	42.75	12	21,177	0.06%
2022/05/11	43	44.52	3	44.88	44.80	40	21,046	0.19%
2022/05/10	26	45.53	14	45.65	45.20	12	21,060	0.06%
2022/05/09	18	45.91	9.2	46.42	44.40	8.8	20,835	0.04%
2022/05/06	14	45.65	14	46.17	46.25	0	20,764	0.00%
2022/05/05	17.1	46.12	31	45.96	46.25	-14	20,663	-0.07%
2022/05/04	26.2	46.20	36	46.03	45.30	-9.8	20,480	-0.05%
2022/05/03	2	43.53	11	44.14	44.05	-9	20,208	-0.04%
2022/04/29	40	44.85	57	44.70	44.50	-17	20,137	-0.08%
2022/04/28	17	43.03	2	43.40	42.45	15	19,944	0.08%
2022/04/27	50.1	43.54	44	43.31	43.15	6.1	19,857	0.03%
2022/04/26	49	45.31	42	43.89	43.40	7	19,656	0.04%
2022/04/25	11	45.40	3	46.03	45.25	8	19,467	0.04%
2022/04/22	62	49.07	59	49.29	48.70	3	19,228	0.02%
2022/04/21	73	49.47	60	49.75	49.00	13	18,969	0.07%
2022/04/20	110	49.64	89.4	50.14	48.25	20.6	18,197	0.11%	大買/
2022/04/19	82	47.28	66	47.30	47.25	16	16,420	0.10%
2022/04/18	4	46.48	5	46.11	45.40	-1	15,772	-0.01%
2022/04/15	39.2	46.50	85.1	45.37	45.60	-45.9	15,688	-0.29%
2022/04/14	4	44.18	1	44.40	44.10	3	15,270	0.02%
2022/04/13	2	43.73	0	0.00	43.55	2	15,274	0.01%
2022/04/12	4	42.13	2.1	42.73	42.95	1.9	15,396	0.01%
2022/04/11	33	43.01	5	43.50	42.65	28	15,414	0.18%
2022/04/08	0	0.00	5	42.15	42.90	-5	15,461	-0.03%
2022/04/07	0	0.00	1	41.35	41.00	-1	15,455	-0.01%
2022/04/01	5	43.15	6	43.37	43.60	-1	15,596	-0.01%
2022/03/31	6	43.88	10	43.55	43.45	-4	15,620	-0.03%
2022/03/30	2	44.13	12.5	44.26	44.00	-10.5	15,630	-0.07%
2022/03/29	11	44.23	10	44.15	44.10	1	15,639	0.01%
2022/03/28	12	43.35	2	43.08	44.05	10	15,700	0.06%
2022/03/25	13	44.00	8	43.34	43.10	5	15,880	0.03%
2022/03/24	2	44.88	8	44.53	44.45	-6	15,869	-0.04%
2022/03/23	0	0.00	3	45.18	44.90	-3	16,004	-0.02%
2022/03/22	4	45.19	5	44.91	44.90	-1	16,094	-0.01%
2022/03/21	2	45.08	3.6	45.31	45.40	-1.6	16,239	-0.01%
2022/03/18	4	44.94	2	44.98	45.00	2	16,282	0.01%
2022/03/17	24	45.40	18	45.75	45.80	6	16,302	0.04%
2022/03/16	35	44.98	56.1	45.29	44.45	-21.1	16,384	-0.13%
2022/03/15	46.6	46.45	42	45.88	45.20	4.6	16,604	0.03%
2022/03/14	40	48.56	87	48.66	47.80	-47	16,799	-0.28%
2022/03/11	131.1	47.82	94.1	47.80	48.15	37.1	16,313	0.23%	大買/
2022/03/10	98.4	47.96	99.9	47.83	47.10	-1.5	15,460	-0.01%
2022/03/09	17	44.48	30	44.71	45.10	-13	14,030	-0.09%
2022/03/08	3	41.55	13	42.95	41.00	-10	14,081	-0.07%
2022/03/07	15	43.96	10	43.79	43.05	5	13,978	0.04%
2022/03/04	16	45.50	41.2	45.70	45.25	-25.2	13,893	-0.18%
2022/03/03	28	44.86	8	44.81	44.95	20	13,591	0.15%
2022/03/02	21.6	45.07	16.1	44.83	44.50	5.5	13,513	0.04%
2022/03/01	24	45.13	64.1	45.22	44.80	-40.1	13,411	-0.30%
2022/02/25	129.1	46.40	76	46.30	44.50	53.1	13,260	0.40%	大買/
2022/02/24	101	44.67	35.3	44.77	43.95	65.7	12,558	0.52%	大買/
2022/02/23	17	44.33	20	44.23	44.10	-3	11,928	-0.03%
2022/02/22	15	42.39	6.3	43.01	41.95	8.8	11,487	0.08%
2022/02/21	211.1	46.59	217	44.44	43.80	-6	11,259	-0.05%	大買/大賣/
2022/02/18	19	43.10	22	42.43	44.30	-3	10,238	-0.03%
2022/02/17	6	41.00	2	41.10	40.30	4	9,889	0.04%
2022/02/16	20	41.08	31	40.77	41.00	-11	9,903	-0.11%
2022/02/15	2	39.90	16	39.86	39.70	-14	9,942	-0.14%
2022/02/14	12	39.63	10	39.31	38.95	2	10,035	0.02%
2022/02/11	4	40.20	3	39.92	39.90	1	10,082	0.01%
2022/02/10	4	40.09	8.2	40.48	40.45	-4.2	10,322	-0.04%
2022/02/09	2.3	39.17	18	39.14	39.20	-15.8	10,424	-0.15%
2022/02/08	10	38.99	9	38.99	38.95	1	10,534	0.01%
2022/02/07	15	37.88	6	36.90	39.05	9	10,725	0.08%
2022/01/26	1.4	35.81	1	35.60	35.60	0.4	11,122	0.00%
2022/01/25	2.1	36.05	1	35.80	35.30	1.1	11,231	0.01%
2022/01/24	2	36.85	12	36.34	37.05	-10	11,282	-0.09%
2022/01/21	10.1	37.52	3	37.38	36.70	7.1	11,408	0.06%
2022/01/20	1.9	38.39	3.3	38.48	38.50	-1.4	11,467	-0.01%
2022/01/19	10.1	38.90	3	38.78	38.45	7.1	11,563	0.06%
2022/01/18	1	39.85	2	40.00	39.65	-1	11,669	-0.01%
2022/01/17	12	39.48	2	39.45	39.50	10	11,855	0.08%
2022/01/14	1.1	40.45	5.1	39.79	40.00	-4	12,072	-0.03%
2022/01/13	6	40.81	1	40.60	40.50	5	12,124	0.04%
2022/01/12	3	40.20	9.3	40.57	41.20	-6.3	12,267	-0.05%
2022/01/11	6	41.25	4	41.26	40.95	2	12,517	0.02%
2022/01/10	10.1	41.13	16.3	41.01	40.90	-6.2	12,993	-0.05%
2022/01/07	1.2	42.04	5	41.97	41.90	-3.8	13,083	-0.03%
2022/01/06	9.8	43.51	15.3	43.49	43.00	-5.5	13,411	-0.04%
2022/01/05	18.8	43.85	7.4	44.18	43.70	11.4	13,643	0.08%
2022/01/04	1	44.55	13	44.35	44.65	-12	13,686	-0.09%
2022/01/03	14.1	44.81	13	44.95	44.20	1.1	14,030	0.01%
2021/12/30	3	45.10	0	0.00	45.20	3	14,555	0.02%
2021/12/29	5.1	45.39	3	45.55	45.40	2.1	14,770	0.01%
2021/12/28	16.3	46.56	8	46.78	45.90	8.3	15,060	0.06%
2021/12/27	3.1	46.29	0	0.00	46.10	3.1	15,409	0.02%
2021/12/24	4	46.85	2	46.80	46.60	2	15,659	0.01%
2021/12/23	8.1	47.22	3	47.05	46.85	5.1	16,080	0.03%
2021/12/22	13	48.14	19	47.70	47.60	-6	16,309	-0.04%
2021/12/21	27	47.91	28	47.88	48.30	-1	16,421	-0.01%
2021/12/20	6	46.73	4	47.23	46.70	2	16,321	0.01%
2021/12/17	28	47.84	8	47.24	46.45	20	16,507	0.12%
2021/12/16	15	46.99	19	47.04	46.40	-4	16,710	-0.02%
2021/12/15	29	45.71	10	45.68	46.75	19	16,713	0.11%
2021/12/14	17	45.66	26	45.64	44.70	-9	16,837	-0.05%
2021/12/13	9	47.79	3	47.27	47.00	6	17,025	0.04%
2021/12/10	23	48.92	19	49.02	48.15	4	17,372	0.02%
2021/12/09	64	51.38	54.1	51.01	51.00	9.9	17,736	0.06%
2021/12/08	24	49.91	39.2	50.05	50.20	-15.2	17,981	-0.08%
2021/12/07	1	45.80	7.1	45.21	45.80	-6.1	17,768	-0.03%
2021/12/06	11	43.99	7.2	44.02	43.80	3.8	18,102	0.02%
2021/12/03	5	43.72	2.6	43.68	43.25	2.4	18,761	0.01%
2021/12/02	26	44.17	41	44.49	44.05	-15	19,708	-0.08%
2021/12/01	39	42.29	0	0.00	42.45	39	19,899	0.20%
2021/11/30	0	0.00	5	42.60	42.70	-5	20,658	-0.02%
2021/11/29	4	41.09	5	40.99	40.75	-1	21,644	0.00%
2021/11/26	25	42.55	22	41.85	41.20	3	22,686	0.01%
2021/11/25	1	43.00	1	42.85	42.85	0	23,768	0.00%
2021/11/24	1	43.30	25	43.62	43.60	-24	25,368	-0.09%
2021/11/23	7	43.35	8	43.11	42.50	-1	25,959	0.00%
2021/11/22	2	42.70	25	43.00	43.15	-23	27,384	-0.08%
2021/11/19	23	43.01	13	43.40	42.40	10	28,767	0.03%
2021/11/18	5	43.14	4	43.30	43.00	1	30,998	0.00%
2021/11/17	27	43.41	16	43.13	43.05	11	31,371	0.04%
2021/11/16	21	43.84	46	44.06	44.20	-25	32,589	-0.08%
2021/11/15	1	42.30	1	42.50	42.70	0	34,574	0.00%
2021/11/12	15	42.07	19	42.51	42.55	-4	35,327	-0.01%
2021/11/11	22	41.80	9	42.12	41.50	13	35,478	0.04%
2021/11/10	15	43.68	3	43.68	43.35	12	35,594	0.03%
2021/11/09	32	44.43	53.1	44.48	43.90	-21.1	35,942	-0.06%
2021/11/08	14	44.06	30	44.19	44.30	-16	35,955	-0.04%
2021/11/05	9	42.81	14	42.65	43.30	-5	36,121	-0.01%
2021/11/04	29	43.93	10	43.72	42.90	19	36,514	0.05%
2021/11/03	40.1	44.12	32	43.49	43.45	8.1	37,824	0.02%
2021/11/02	1	40.90	10	41.70	41.10	-9	38,083	-0.02%
2021/11/01	10	41.26	3	41.12	41.10	7	38,111	0.02%
2021/10/29	12	40.93	9	40.68	40.80	3	38,187	0.01%
2021/10/28	2	41.08	22	40.98	40.20	-20	38,417	-0.05%
2021/10/27	7	40.86	16	40.51	40.65	-9	38,808	-0.02%
2021/10/26	5	41.70	4	41.94	42.00	1	39,488	0.00%
2021/10/25	15	41.38	56	42.19	42.00	-41	40,330	-0.10%
2021/10/22	79	41.51	28	41.13	41.10	51	40,941	0.12%
2021/10/21	2	43.45	6	43.72	43.30	-4	41,212	-0.01%
2021/10/20	20	44.20	19	44.53	43.20	1	41,449	0.00%
2021/10/19	46	44.53	32	44.62	44.10	14	41,844	0.03%
2021/10/18	68	44.52	90.2	44.36	45.65	-22.2	42,166	-0.05%
2021/10/15	27	44.44	21	44.06	44.30	6	42,403	0.01%
2021/10/14	24	43.13	41	43.58	44.20	-17	42,793	-0.04%
2021/10/13	33	45.43	29	45.15	43.50	4	42,883	0.01%
2021/10/12	30.2	46.74	127	46.20	45.90	-96.8	44,043	-0.22%	大賣/
2021/10/08	84.2	48.81	71	48.45	48.70	13.2	44,735	0.03%
2021/10/07	193	48.07	147	48.46	48.50	46	45,111	0.10%	大買/大賣/
2021/10/06	35	46.84	17	45.50	45.00	18	45,156	0.04%
2021/10/05	30	47.60	638	48.22	47.85	-608	45,594	-1.33%	大賣/鉅額交易
2021/10/04	61.1	50.76	103	48.13	47.00	-41.9	46,100	-0.09%	大賣/
2021/10/01	98	55.65	115.1	56.35	53.00	-17.1	47,629	-0.04%	大賣/
2021/09/30	84	57.35	45.1	57.61	58.40	39	49,158	0.08%
2021/09/29	43	57.15	129	56.99	54.70	-86	48,845	-0.18%	大賣/
2021/09/28	44.1	56.14	20	55.57	55.50	24.1	48,637	0.05%
2021/09/27	15	58.78	24	58.43	58.20	-9	48,523	-0.02%
2021/09/24	35	59.27	84	59.01	58.60	-49	48,505	-0.10%
2021/09/23	99	58.85	88	59.28	58.10	11	48,309	0.02%
2021/09/22	15	56.74	115	56.83	57.70	-100	48,010	-0.21%	大賣/
2021/09/17	28	57.54	38.2	57.85	58.00	-10.2	47,987	-0.02%
2021/09/16	72.1	57.69	119	57.59	57.30	-47	47,791	-0.10%	大賣/
2021/09/15	60	58.98	83.2	59.41	59.20	-23.2	47,790	-0.05%
2021/09/14	50	62.07	66	62.20	59.10	-16	47,320	-0.03%
2021/09/13	136	62.16	123	62.23	61.50	13	47,114	0.03%	大買/大賣/
2021/09/10	61	60.06	69	60.21	59.80	-8	46,563	-0.02%
2021/09/09	167	59.42	146	59.34	59.90	21	46,502	0.05%	大買/大賣/
2021/09/08	333	59.07	114	58.66	60.30	219	48,879	0.45%	大買/大賣/鉅額交易
2021/09/07	128	58.60	143	58.80	57.60	-15	50,797	-0.03%	大買/大賣/
2021/09/06	70	58.88	253	58.70	55.80	-183	52,497	-0.35%	大賣/鉅額交易
2021/09/03	119	61.77	98	61.27	60.70	21	54,167	0.04%	大買/
2021/09/02	226	62.44	132	62.32	63.80	94	54,218	0.17%	大買/大賣/
2021/09/01	108	64.76	149	63.52	61.90	-41	55,198	-0.07%	大買/大賣/
2021/08/31	132	67.62	111.1	67.76	67.70	21	54,516	0.04%	大買/大賣/
2021/08/30	349	68.24	151	68.58	67.00	198	53,818	0.37%	大買/大賣/鉅額交易
2021/08/27	82	65.18	50.1	65.36	64.30	31.9	52,661	0.06%
2021/08/26	113	67.16	100	66.93	66.60	13	52,777	0.02%	大買/
2021/08/25	120	63.23	148.7	64.07	65.70	-28.7	52,918	-0.05%	大買/大賣/
2021/08/24	775	64.57	180	63.70	63.80	595	52,005	1.14%	大買/大賣/鉅額交易
2021/08/23	2	57.50	55.5	59.77	60.50	-53.5	50,543	-0.11%
2021/08/20	97	54.07	87.2	54.20	55.00	9.8	51,324	0.02%
2021/08/19	224.1	54.18	114	54.70	51.70	110.1	51,051	0.22%	大買/大賣/鉅額交易
2021/08/18	21	48.78	45	50.07	52.40	-24	50,007	-0.05%
2021/08/17	16	48.71	30	49.22	47.70	-14	50,557	-0.03%
2021/08/16	13	49.46	24	49.24	48.50	-11	50,984	-0.02%
2021/08/13	34	51.02	31	51.44	49.50	3	51,529	0.01%
2021/08/12	27	49.77	25	49.72	50.30	2	51,812	0.00%
2021/08/11	45.2	49.19	35	49.61	49.10	10.2	52,430	0.02%
2021/08/10	38.1	52.18	27	52.79	50.40	11.1	52,970	0.02%
2021/08/09	178	53.63	149	53.53	52.10	29	52,740	0.05%	大買/大賣/
2021/08/06	20	52.94	71.2	53.33	54.10	-51.2	51,535	-0.10%
2021/08/05	19	50.25	5	50.60	49.20	14	51,190	0.03%
2021/08/04	26	51.68	25	51.39	50.90	1	51,652	0.00%
2021/08/03	87	51.75	86	52.09	51.20	1	53,098	0.00%
2021/08/02	37	50.49	37	50.36	51.00	0	53,338	0.00%
2021/07/30	109.2	53.87	73.1	52.10	50.00	36.2	54,107	0.07%	大買/
2021/07/29	127.1	51.52	154.1	52.19	54.40	-27	53,367	-0.05%	大買/大賣/
2021/07/28	77	47.12	67.6	48.11	49.50	9.5	52,449	0.02%
2021/07/27	83.1	48.18	77	48.30	46.50	6.1	51,673	0.01%
2021/07/26	68.1	51.78	55	52.22	49.30	13.1	51,299	0.03%
2021/07/23	127.1	51.63	150	51.85	53.50	-22.9	50,976	-0.04%	大買/大賣/
2021/07/22	70	50.35	64.3	50.91	49.85	5.7	50,458	0.01%
2021/07/21	115.2	55.63	86	54.85	51.70	29.2	49,923	0.06%	大買/
2021/07/20	36	54.60	48.1	54.85	56.40	-12.1	49,293	-0.02%
2021/07/19	40.1	55.51	39.2	55.67	55.10	0.9	48,920	0.00%
2021/07/16	299.6	57.52	265.1	57.66	55.00	34.5	48,672	0.07%	大買/大賣/
2021/07/15	78.4	54.00	83	54.60	55.90	-4.7	47,599	-0.01%
2021/07/14	45	51.72	49.4	52.35	50.90	-4.4	47,513	-0.01%
2021/07/13	29	56.42	18.6	56.82	54.40	10.4	46,883	0.02%
2021/07/12	103.1	63.08	111	62.19	60.40	-7.9	47,094	-0.02%	大買/大賣/
2021/07/09	72.4	66.94	78	67.27	62.70	-5.7	46,827	-0.01%
2021/07/08	214.2	71.15	174.8	71.04	68.30	39.4	47,679	0.08%	大買/大賣/
2021/07/07	89.4	71.99	78	73.65	71.10	11.4	46,134	0.02%
2021/07/06	8	67.29	14.7	67.28	69.30	-6.7	44,771	-0.01%
2021/07/05	9	61.21	7	63.66	63.00	2	45,005	0.00%
2021/07/02	20	68.62	5	69.58	67.50	15	45,037	0.03%
2021/07/01	3	66.90	25.6	68.90	69.00	-22.6	45,081	-0.05%
2021/06/30	4.1	60.57	10	60.97	63.90	-5.9	45,006	-0.01%
2021/06/29	18	60.54	13	61.58	59.00	5	44,970	0.01%
2021/06/28	7	62.26	5	63.04	62.20	2	44,934	0.00%
2021/06/25	4	58.98	17	59.81	59.40	-13	44,861	-0.03%
2021/06/24	25	59.81	53.7	57.79	60.90	-28.7	44,838	-0.06%
2021/06/23	6	62.10	10.1	62.10	62.10	-4.1	44,587	-0.01%
2021/06/22	63.6	69.10	52.5	69.05	68.90	11.1	44,606	0.02%
2021/06/21	52	63.06	13	61.52	63.80	39	44,233	0.09%
2021/06/18	41	55.64	42.1	55.16	58.00	-1.1	45,082	0.00%
2021/06/17	688.8	51.00	702.7	51.56	52.80	-13.9	45,290	-0.03%	大買/大賣/
2021/06/16	291.6	46.67	287.3	46.75	48.05	4.3	42,907	0.01%	大買/大賣/
2021/06/15	347.1	42.21	359.7	42.45	43.70	-12.6	40,585	-0.03%	大買/大賣/
2021/06/11	133	38.47	208.3	38.65	39.75	-75.3	37,979	-0.20%	大買/大賣/
2021/06/10	35	35.67	27	35.40	36.15	8	36,106	0.02%
2021/06/09	338	37.69	257	37.27	36.60	81	35,605	0.23%	大買/大賣/
2021/06/08	12	35.77	52.1	36.71	36.90	-40.1	33,536	-0.12%
2021/06/07	50	34.55	44	34.74	33.55	6	33,183	0.02%
2021/06/04	54	37.37	28	37.34	35.45	26	32,705	0.08%
2021/06/03	44.5	38.71	29	38.52	38.30	15.5	32,180	0.05%
2021/06/02	105	38.82	155	38.55	37.70	-50	31,370	-0.16%	大買/大賣/
2021/06/01	86	36.04	87	36.12	36.60	-1	29,844	0.00%
2021/05/31	45.2	37.30	64	37.14	35.20	-18.8	29,322	-0.06%
2021/05/28	112	36.88	89	36.95	36.25	23	28,468	0.08%	大買/
2021/05/27	64	36.20	96	36.16	35.55	-32	27,260	-0.12%
2021/05/26	81.1	34.37	111	34.56	34.70	-29.9	26,202	-0.11%	大賣/
2021/05/25	108.1	34.42	73	33.07	33.00	35.1	25,070	0.14%	大買/
2021/05/24	86	31.96	97	32.89	33.25	-11	23,739	-0.05%
2021/05/21	57	29.38	59.1	29.68	30.25	-2.1	23,232	-0.01%
2021/05/20	27	27.89	58	28.72	27.50	-31	22,566	-0.14%
2021/05/19	95.1	28.23	75	27.74	27.90	20.1	22,070	0.09%
2021/05/18	127	26.53	138	26.45	26.95	-11	21,209	-0.05%	大買/大賣/
2021/05/17	18	25.33	9	25.22	25.20	9	20,287	0.04%
2021/05/14	72	29.17	53	29.19	27.95	19	19,953	0.10%
2021/05/13	35	31.67	56	31.26	31.05	-21	19,467	-0.11%
2021/05/12	68	37.36	72	35.56	34.45	-4	19,082	-0.02%
2021/05/11	163	37.92	103	38.03	38.25	60	18,559	0.32%	大買/大賣/
2021/05/10	43	34.22	71	34.53	35.55	-28	16,953	-0.17%
2021/05/07	118	30.68	96	31.54	32.35	22	16,299	0.13%	大買/
2021/05/06	7	28.04	16.5	29.20	29.45	-9.5	15,030	-0.06%
2021/05/05	13	28.07	25	27.86	28.15	-12	14,974	-0.08%
2021/05/04	15	26.69	2	26.20	26.10	13	14,922	0.09%
2021/05/03	17	29.59	15	30.49	29.00	2	14,944	0.01%
2021/04/29	4	28.75	6	28.24	29.00	-2	14,880	-0.01%
2021/04/28	4	28.08	1	27.85	28.30	3	14,931	0.02%
2021/04/27	12	28.59	12	28.96	28.85	0	14,965	0.00%
2021/04/26	15	28.35	24	27.08	28.85	-9	14,986	-0.06%
2021/04/23	24	27.18	41.2	27.05	27.00	-17.2	14,973	-0.11%
2021/04/22	56	33.42	20	33.25	30.00	36	15,665	0.23%
2021/04/21	35.1	32.86	77	33.23	33.30	-41.9	15,530	-0.27%
2021/04/20	42.1	29.74	100.2	29.98	30.30	-58.1	15,294	-0.38%
2021/04/19	12	26.82	12	27.55	27.55	0	14,488	0.00%
2021/04/16	32	23.95	114	24.46	25.05	-82	14,367	-0.57%	大賣/
2021/04/15	38	22.99	29	23.08	22.80	9	13,506	0.07%
2021/04/14	229.2	22.68	183	22.48	23.00	46.2	13,125	0.35%	大買/大賣/
2021/04/13	12	20.92	40	21.44	21.65	-28	11,426	-0.25%
2021/04/12	51	19.87	30	19.99	19.70	21	10,992	0.19%
2021/04/09	22	18.44	10	18.83	18.80	12	10,562	0.11%
2021/04/08	1	19.50	33	19.64	19.65	-32	10,215	-0.31%
2021/04/07	8	18.44	8	18.28	19.35	0	10,214	0.00%
2021/04/06	12	18.07	6.2	18.00	18.10	5.8	10,228	0.06%
2021/04/01	4	17.95	0	0.00	18.00	4	10,401	0.04%
2021/03/31	7	18.09	4	18.13	18.00	3	10,538	0.03%
2021/03/30	3	17.60	11	17.72	17.65	-8	10,717	-0.07%
2021/03/29	20	18.53	15	18.53	18.20	5	11,215	0.04%
2021/03/26	5	17.12	11.6	17.59	17.75	-6.6	11,431	-0.06%
2021/03/25	2	16.70	14	16.76	16.45	-12	11,419	-0.11%
2021/03/24	12	17.28	16.2	16.86	17.15	-4.2	11,581	-0.04%
2021/03/23	151.4	18.44	79.1	18.25	17.55	72.3	11,514	0.63%	大買/
2021/03/22	40	18.40	44	18.64	18.75	-4	10,458	-0.04%
2021/03/19	20.1	16.39	80.2	16.60	17.05	-60.1	9,986	-0.60%
2021/03/18	15	14.69	51	15.12	15.50	-36	9,503	-0.38%
2021/03/17	15	13.50	17	13.82	14.10	-2	9,043	-0.02%
2021/03/16	114	13.59	81	13.53	13.85	33	8,790	0.38%	大買/
2021/03/15	21	12.25	41	12.51	12.75	-20	8,337	-0.24%
2021/03/11	0	0.00	4	12.04	11.75	-4	8,026	-0.05%
2021/03/10	0.2	11.95	5	11.90	11.70	-4.8	7,905	-0.06%
2021/03/09	2	11.95	5	11.60	11.80	-3	7,881	-0.04%
2021/03/08	7	11.76	0	0.00	11.65	7	7,835	0.09%
2021/03/05	8	11.92	0	0.00	11.45	8	7,790	0.10%
2021/03/04	10	11.35	30	11.73	11.75	-20	7,710	-0.26%
2021/03/03	10	11.10	3	11.55	11.45	7	7,697	0.09%
2021/03/02	0	0.00	5	11.60	11.30	-5	7,715	-0.06%
2021/02/26	5	11.80	18	11.67	11.70	-13	7,669	-0.17%
2021/02/25	10	11.69	3	11.70	11.65	7	7,613	0.09%
2021/02/24	6	11.58	9	11.74	11.65	-3	7,539	-0.04%
2021/02/23	18	12.00	8	12.06	11.90	10	7,470	0.13%
2021/02/22	24	12.02	2	12.03	12.10	22	7,259	0.30%
2021/02/19	11	11.70	12	11.69	11.50	-1	7,117	-0.01%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/17	2	10.00	0	0.00	10.35	2	6,787	0.03%
2021/02/04	2	9.99	0	0.00	9.94	2	6,759	0.03%
2021/02/03	0	0.00	15	10.20	9.98	-15	6,780	-0.22%
2021/02/02	30	10.46	24	10.50	10.35	6	7,029	0.09%
2021/01/29	5	9.95	0	0.00	9.81	5	6,910	0.07%
2021/01/28	1	10.20	8	9.78	10.25	-7	7,253	-0.10%
2021/01/27	4	10.14	2	10.40	9.96	2	7,213	0.03%
2021/01/26	28	10.24	1	10.25	10.15	27	7,288	0.37%
2021/01/25	10	10.58	4.1	10.60	10.75	5.9	7,238	0.08%
2021/01/22	10	10.40	13	9.98	10.25	-3	7,138	-0.04%
2021/01/21	7	10.24	0	0.00	9.72	7	7,113	0.10%
2021/01/20	4	10.01	3	10.08	9.56	1	7,016	0.01%
2021/01/19	15	11.29	3	10.78	10.45	12	6,930	0.17%
2021/01/18	7	10.83	15	10.71	11.00	-8	6,890	-0.12%
2021/01/15	90	11.96	64	12.49	11.20	26	6,737	0.39%
2021/01/14	5	11.50	2	12.00	12.35	3	5,819	0.05%
2021/01/13	35	11.65	0	0.00	11.25	35	5,699	0.61%
2021/01/12	5	11.99	0	0.00	12.05	5	5,508	0.09%
2021/01/11	0	0.00	10	12.74	12.85	-10	5,484	-0.18%
2021/01/08	0	0.00	18	12.00	12.40	-18	5,448	-0.33%
2021/01/07	4	11.29	1	11.40	11.40	3	5,419	0.06%
2021/01/06	0	0.00	4	12.70	12.20	-4	5,345	-0.07%
2021/01/05	7	12.96	30	12.90	13.00	-23	5,299	-0.43%
2021/01/04	25	13.05	24	13.01	13.10	1	5,336	0.02%
2020/12/31	6	12.95	14	12.97	13.00	-8	5,289	-0.15%
2020/12/30	8	12.66	18	12.48	12.70	-10	5,236	-0.19%
2020/12/29	30	14.24	42	14.83	13.20	-12	5,090	-0.24%
2020/12/28	14	14.23	100	14.27	14.50	-86	4,900	-1.76%
2020/12/25	17	12.99	55	12.93	13.20	-38	4,643	-0.82%
2020/12/24	20	12.28	30	12.26	12.40	-10	4,435	-0.23%
2020/12/23	51	10.56	268	10.85	11.95	-217	4,179	-5.19%	大賣/鉅額交易
2020/12/22	219	10.94	9	10.95	10.90	210	3,646	5.76%	大買/鉅額交易
2020/12/21	29	9.98	0.4	9.98	9.98	28.6	3,314	0.86%
2020/12/18	10	9.08	80	8.97	9.08	-70	3,239	-2.16%
2020/12/17	13	8.30	0	0.00	8.26	13	3,017	0.43%
2020/12/15	29	8.31	48	8.24	8.03	-19	2,864	-0.66%
2020/12/14	12	7.91	72	7.95	7.94	-60	2,668	-2.25%
2020/12/11	2	7.40	0	0.00	7.33	2	2,575	0.08%
2020/12/10	60	7.63	5	7.53	7.55	55	2,564	2.14%
2020/12/09	0	0.00	3	7.79	7.70	-3	2,571	-0.12%
2020/12/08	0	0.00	22	7.50	7.79	-22	2,572	-0.86%
2020/12/04	3	7.39	0	0.00	7.37	3	2,501	0.12%
2020/12/03	6	7.53	0	0.00	7.41	6	2,640	0.23%
2020/12/02	1	7.50	0	0.00	7.51	1	2,732	0.04%
2020/12/01	0	0.00	5	7.51	7.53	-5	2,731	-0.18%
2020/11/30	10	7.70	2	7.80	7.63	8	2,732	0.29%
2020/11/27	6	7.47	0	0.00	7.50	6	2,719	0.22%
2020/11/26	0	0.00	0.3	7.43	7.57	-0.3	2,822	-0.01%
2020/11/25	1	7.28	0	0.00	7.32	1	2,833	0.04%
2020/11/24	0	7.26	1	7.28	7.18	-1	2,799	-0.04%
2020/11/23	5	7.22	0	0.00	7.18	5	2,789	0.18%
2020/11/19	2	7.15	10	7.27	7.17	-8	2,827	-0.28%
2020/11/18	2	7.21	0	0.00	7.19	2	2,810	0.07%
2020/11/17	4	7.03	0	0.00	7.06	4	2,791	0.14%
2020/11/16	2	7.06	0	0.00	7.02	2	2,789	0.07%
2020/11/13	1	7.01	0	0.00	7.09	1	2,800	0.04%
2020/11/11	2	7.21	12	7.21	7.18	-10	2,779	-0.36%
2020/11/10	2	7.71	7	7.37	7.20	-5	2,747	-0.18%
2020/11/09	0.3	7.20	1	7.40	7.29	-0.7	2,431	-0.03%
2020/11/06	0	0.00	3	7.25	7.18	-3	2,383	-0.13%
2020/11/05	65	7.22	65	7.26	7.19	0	2,383	0.00%
2020/11/04	2	6.91	5	6.98	7.03	-3	2,016	-0.15%
2020/11/02	0	0.00	1	7.01	6.91	-1	1,889	-0.05%
2020/10/28	7	7.05	0	0.00	6.99	7	1,802	0.39%
2020/10/27	1	7.18	23	7.20	7.19	-22	1,782	-1.23%
2020/10/26	3	7.39	17	7.34	7.39	-14	1,757	-0.80%
2020/10/23	3	6.85	0	0.00	6.83	3	1,655	0.18%
2020/10/22	1	6.85	0	0.00	6.78	1	1,661	0.06%
2020/10/16	0	0.00	1	6.65	6.63	-1	1,669	-0.06%
2020/10/15	4	6.70	0	0.00	6.64	4	1,673	0.24%
2020/10/14	2	6.76	0	0.00	6.71	2	1,677	0.12%
2020/10/12	138	6.96	131	6.64	6.60	7	1,669	0.42%	大買/大賣/
2020/10/06	25	6.98	1	6.99	6.88	24	1,598	1.50%
2020/10/05	1	6.87	0	0.00	6.93	1	1,604	0.06%
2020/09/28	3	6.82	0	0.00	6.68	3	1,653	0.18%
2020/09/24	5	6.59	0	0.00	6.57	5	1,825	0.27%
2020/09/17	2	7.12	1	7.35	7.12	1	1,822	0.05%
2020/09/16	6	7.06	0	0.00	7.07	6	1,816	0.33%
2020/09/15	21	7.12	0	0.00	7.14	21	1,822	1.15%
2020/09/11	6	7.61	23	7.57	7.23	-17	1,823	-0.93%
2020/09/10	11.1	7.79	6	7.81	7.68	5.1	1,828	0.28%
2020/09/09	4	7.65	0	0.00	7.92	4	1,807	0.22%
2020/09/08	6	7.85	0	0.00	7.85	6	1,773	0.34%
2020/09/07	0	0.00	14	7.63	7.63	-14	1,641	-0.85%
2020/09/04	0	0.00	20	6.96	6.94	-20	1,562	-1.28%
2020/09/03	26	7.16	0	0.00	7.08	26	1,587	1.64%
2020/09/02	0	0.00	7	7.09	7.11	-7	1,693	-0.41%
2020/09/01	20	7.36	0	0.00	7.30	20	1,740	1.15%
2020/08/31	2	6.94	1	6.98	6.98	1	1,627	0.06%
2020/08/27	2	6.46	0	0.00	6.34	2	1,575	0.13%
2020/08/25	4.3	6.38	0	0.00	6.38	4.3	1,533	0.28%
2020/08/20	1	6.02	10	6.19	6.02	-9	1,530	-0.59%
2020/08/19	12	6.46	0	0.00	6.26	12	1,522	0.79%
2020/08/17	0	0.00	2	6.50	6.42	-2	1,500	-0.13%
2020/08/14	0	0.00	2	6.40	6.40	-2	1,486	-0.13%
2020/08/13	1	6.18	0	0.00	6.17	1	1,470	0.07%
2020/08/12	1	6.18	1	6.31	6.17	0	1,474	0.00%
2020/08/10	1	6.28	0	0.00	6.37	1	1,493	0.07%
2020/08/06	1	6.02	0	0.00	6.02	1	1,465	0.07%
2020/08/05	2	5.98	0	0.00	5.97	2	1,464	0.14%
2020/08/03	5	5.90	0	0.00	5.89	5	1,467	0.34%
2020/07/30	1	5.84	0	0.00	5.87	1	1,473	0.07%
2020/07/28	20	5.75	10	5.78	5.80	10	1,477	0.68%
2020/07/27	0	0.00	20	6.02	5.98	-20	1,489	-1.34%
2020/07/24	5	6.14	15	6.20	6.12	-10	1,504	-0.66%
2020/07/23	1	6.32	2	6.36	6.35	-1	1,503	-0.07%
2020/07/22	1	6.42	1	6.48	6.39	0	1,504	0.00%
2020/07/21	0	0.00	1	6.50	6.47	-1	1,502	-0.07%
2020/07/15	0	0.00	8	6.39	6.41	-8	1,493	-0.54%
2020/07/14	3	6.41	12	6.43	6.40	-9	1,508	-0.60%
2020/07/13	5	6.40	0	0.00	6.45	5	1,512	0.33%
2020/07/10	11	6.57	0	0.00	6.47	11	1,534	0.72%
2020/07/09	11	6.68	4	6.65	6.65	7	1,525	0.46%
2020/07/08	6	6.90	15	6.76	6.76	-9	1,498	-0.60%
2020/07/07	1	7.03	18	6.92	6.91	-17	1,477	-1.15%
2020/07/06	11	7.09	0	0.00	7.09	11	1,472	0.75%
2020/07/03	14	7.01	6	7.14	6.90	8	1,429	0.56%
2020/07/01	10	6.44	0	0.00	6.49	10	1,236	0.81%
2020/06/23	3	6.60	3	6.47	6.61	0	1,181	0.00%
2020/06/22	10	6.58	0	0.00	6.55	10	1,161	0.86%
2020/06/17	2	6.45	0	0.00	6.53	2	1,107	0.18%
2020/06/16	0	0.00	5	6.28	6.31	-5	1,060	-0.47%
2020/06/15	0	0.00	6	6.22	6.17	-6	1,052	-0.57%
2020/06/12	1	6.20	1	6.00	6.21	0	1,048	0.00%
2020/06/11	12	6.43	9	6.10	6.13	3	1,049	0.29%
2020/06/10	10	6.45	0	0.00	6.40	10	1,019	0.98%
2020/06/09	14	6.64	38	6.63	6.55	-24	984	-2.44%
2020/06/08	28	6.25	3	6.32	6.34	25	853	2.93%
2020/06/05	0	0.00	1	5.77	5.77	-1	761	-0.13%
2020/06/03	5	5.20	1	5.20	5.20	4	719	0.56%
2020/06/02	1	5.16	0	0.00	5.15	1	712	0.14%
2020/05/22	1	5.10	0.1	5.00	5.04	0.9	652	0.15%
2020/05/19	2	5.00	0	0.00	5.00	2	625	0.32%
2020/05/11	5	5.68	0	0.00	5.65	5	561	0.89%
2020/04/15	5	5.33	0	0.00	5.51	5	452	1.10%
2020/04/10	0.4	5.02	0	0.00	5.04	0.4	408	0.10%
2020/03/13	0	0.00	6	6.01	5.99	-6	292	-2.05%
2020/02/14	2	6.87	0	0.00	6.97	2	229	0.87%
2020/01/08	20	7.99	0	0.00	8.00	20	177	11.26%
2020/01/07	10	7.99	1	8.00	8.03	9	175	5.12%
2019/12/18	20	8.13	0	0.00	8.18	20	153	13.04%
2019/12/17	20	8.15	0	0.00	8.18	20	150	13.29%
2019/11/26	20	8.19	0	0.00	8.23	20	157	12.67%
2019/08/12	0	0.00	2.1	9.00	9.02	-2.1	310	-0.67%
2019/07/29	0	0.00	1	9.39	9.40	-1	324	-0.31%
2019/07/18	1	9.13	0	0.00	9.13	1	291	0.34%
2019/05/30	10	8.61	10	8.54	8.53	0	352	0.00%
2019/05/08	0	0.00	10	9.54	9.62	-10	373	-2.68%
2019/04/19	0.2	9.44	0	0.00	9.49	0.2	405	0.05%
2019/04/16	0	0.00	10	9.50	9.53	-10	407	-2.45%
2019/04/08	1	9.69	0	9.61	9.74	1	441	0.22%
2019/03/29	0	0.00	2	9.99	9.97	-2	469	-0.43%
2019/03/12	0	10.40	0	0.00	10.45	0	521	0.00%
2019/03/04	0	10.40	0	0.00	10.45	0	560	0.00%
2018/12/06	0	0.00	5	7.36	7.36	-5	682	-0.73%
2018/12/05	0	0.00	18	7.52	7.53	-18	673	-2.67%
2018/12/03	11	7.65	0	0.00	7.62	11	678	1.62%
2018/11/29	0	0.00	1	7.52	7.50	-1	665	-0.15%
2018/11/28	12	7.38	17	7.40	7.66	-5	660	-0.76%
2018/11/23	0	0.00	1	7.13	7.13	-1	626	-0.17%
2018/11/22	2	7.18	0	0.00	7.20	2	636	0.31%
2018/11/19	3	7.21	0	0.00	7.22	3	624	0.48%
2018/11/16	2	7.24	0	0.00	7.28	2	654	0.31%
2018/11/15	1	7.29	0	0.00	7.27	1	666	0.15%
2018/11/14	10	7.32	0	0.00	7.30	10	700	1.43%
2018/11/08	0	0.00	0.1	7.29	7.29	-0.1	705	-0.02%
2018/10/31	0	0.00	2	7.26	7.30	-2	853	-0.23%
2018/10/25	2	7.51	0	0.00	7.50	2	860	0.23%
2018/10/23	0	0.00	58	7.90	7.86	-58	843	-6.87%
2018/10/19	58	8.34	0	0.00	8.24	58	814	7.12%
2018/10/17	0	0.00	13	7.83	7.90	-13	714	-1.82%
2018/10/16	5	8.18	5	7.92	7.93	0	726	0.00%
2018/10/15	13	8.10	3	7.79	8.00	10	698	1.43%
2018/10/12	0	0.00	10	7.48	7.53	-10	655	-1.53%
2018/08/29	0	0.00	3	8.19	8.18	-3	889	-0.34%
2018/08/27	3	8.06	0	0.00	8.03	3	911	0.33%
2018/08/24	3	8.14	0	0.00	8.09	3	915	0.33%
2018/08/23	0	0.00	6	8.31	8.21	-6	917	-0.65%
2018/08/10	0	0.00	1	7.70	7.67	-1	851	-0.12%
2018/08/07	11	8.05	0	0.00	8.00	11	820	1.34%
2018/07/20	0	0.00	0.1	7.26	7.30	-0.1	790	-0.01%
2018/06/28	3	7.48	0	0.00	7.38	3	842	0.36%
2018/05/28	0	0.00	1	7.41	7.41	-1	1,160	-0.09%
2018/05/17	0	0.00	5	7.37	7.34	-5	1,112	-0.45%
2018/05/08	0	0.00	15	7.91	7.81	-15	1,087	-1.38%
2018/05/07	8	8.03	3	8.04	8.03	5	1,079	0.46%
2018/05/03	0	0.00	6	7.46	7.47	-6	1,007	-0.60%
2018/04/11	10	7.43	0	0.00	7.49	10	1,018	0.98%
2018/04/02	0	0.00	1	7.22	7.20	-1	1,093	-0.09%
2018/03/31	5	7.34	0	0.00	7.25	5	1,084	0.46%
2018/03/27	10	7.30	0	0.00	7.39	10	1,034	0.97%
2018/03/09	0	0.00	3	8.78	8.78	-3	476	-0.63%
2018/03/01	0	0.00	10	8.95	8.93	-10	559	-1.79%
2018/02/07	3	8.73	0	0.00	8.65	3	554	0.54%
2018/01/02	0	0.00	30	9.55	9.54	-30	454	-6.60%