四維航 (5608)-台新-新營券商分點個股進出

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
21.30
漲跌
▼0.65
漲幅
-2.96%
成交量
7,049張
產業
上市航運類股▼1.93%
723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－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	28	21.11	5	21.42	21.30	23	4,658	0.49%
2024/05/16	5	21.86	1	21.65	21.95	4	4,568	0.09%
2024/05/15	53	21.95	19	21.83	21.70	34	4,428	0.77%
2024/05/14	16	22.04	38.1	22.04	22.00	-22.1	4,119	-0.54%
2024/05/13	52.1	21.62	49	21.52	21.35	3.1	3,602	0.09%
2024/05/10	32	20.52	14.1	20.59	20.75	17.9	3,189	0.56%
2024/05/09	8.3	20.12	17.5	20.29	20.30	-9.1	2,889	-0.32%
2024/05/08	23.1	20.54	32	20.46	19.85	-8.9	2,730	-0.33%
2024/05/07	16	19.74	10	19.72	19.70	6	2,422	0.25%
2024/05/06	0	0.00	3	19.35	19.40	-3	2,373	-0.13%
2024/05/03	5	19.76	3	19.90	19.55	2	2,347	0.09%
2024/05/02	10	19.97	17	19.73	19.70	-7	2,310	-0.30%
2024/04/30	25	20.08	13.6	20.11	20.10	11.4	2,282	0.50%
2024/04/29	11	19.61	26	19.73	19.55	-15	2,135	-0.70%
2024/04/26	18	19.40	85	19.16	19.35	-67	2,060	-3.25%
2024/04/22	61	19.26	29	19.18	18.55	32	2,014	1.59%
2024/04/19	14.2	19.09	5	18.59	18.55	9.2	1,982	0.46%
2024/04/18	0	0.00	4	18.50	18.40	-4	1,890	-0.21%
2024/04/17	21	18.50	3	18.45	18.45	18	1,895	0.95%
2024/04/16	1	18.40	0	0.00	18.40	1	1,925	0.05%
2024/04/15	25	19.50	1	19.65	19.30	24	1,958	1.23%
2024/04/12	18	19.00	20	19.24	19.45	-2	1,975	-0.10%
2024/04/11	4	18.70	5	18.65	18.65	-1	1,996	-0.05%
2024/04/09	0	0.00	4	18.63	18.65	-4	2,212	-0.18%
2024/04/03	2	18.35	0	0.00	18.35	2	2,287	0.09%
2024/04/02	2	18.50	3	18.50	18.45	-1	2,310	-0.04%
2024/03/27	3.1	18.46	4	18.55	18.45	-0.9	2,659	-0.03%
2024/03/26	1	18.60	3	18.55	18.55	-2	2,817	-0.07%
2024/03/22	1	18.90	0	0.00	19.05	1	2,906	0.03%
2024/03/20	10	19.28	5	19.18	19.05	5	3,121	0.16%
2024/03/19	6	19.40	6	19.53	19.45	0	3,173	0.00%
2024/03/18	0	0.00	15	19.15	19.20	-15	3,222	-0.47%
2024/03/15	15.1	18.87	0	0.00	19.65	15.1	3,269	0.46%
2024/03/13	0	0.00	30	19.50	19.40	-30	3,451	-0.87%
2024/03/12	0	19.85	1	19.80	19.85	-1	3,653	-0.03%
2024/03/11	8	19.93	6	19.95	19.85	2	3,991	0.05%
2024/03/06	0	0.00	1	19.80	19.80	-1	6,307	-0.02%
2024/03/04	8	19.80	6	19.90	19.80	2	7,003	0.03%
2024/03/01	3	19.70	15.1	19.81	20.00	-12.1	7,171	-0.17%
2024/02/29	2.1	20.02	7	20.09	20.10	-4.9	7,190	-0.07%
2024/02/27	12	19.48	7	19.30	19.30	5	7,128	0.07%
2024/02/26	12	19.99	5	19.92	19.80	7	7,127	0.10%
2024/02/23	4	19.95	2	20.10	19.65	2	7,108	0.03%
2024/02/22	1	20.01	0	0.00	20.10	1	7,088	0.01%
2024/02/21	3	20.05	8	20.19	20.05	-5	7,042	-0.07%
2024/02/20	9.1	19.68	6	19.75	19.70	3.1	6,968	0.04%
2024/02/19	3	19.25	3	19.45	19.40	0	6,946	0.00%
2024/02/16	0	0.00	0.2	19.15	19.20	-0.2	6,943	0.00%
2024/02/15	4.1	18.85	5	18.93	19.05	-0.9	6,941	-0.01%
2024/02/02	0	0.00	52	19.05	19.05	-52	6,947	-0.75%
2024/02/01	52	19.55	0.1	19.50	19.55	51.9	6,923	0.75%
2024/01/30	0.1	19.45	0	0.00	19.35	0.1	6,918	0.00%
2024/01/29	2	19.48	2	19.55	19.65	0	6,912	0.00%
2024/01/25	0	0.00	52	19.45	19.40	-52	6,925	-0.75%
2024/01/23	52	19.60	0	0.00	19.60	52	6,912	0.75%
2024/01/17	1	19.15	2	19.05	19.10	-1	6,882	-0.01%
2024/01/12	6	20.03	6	20.13	20.00	0	6,861	0.00%
2024/01/11	0.1	19.95	20	19.96	19.90	-19.9	6,897	-0.29%
2024/01/10	11.2	19.84	4	19.88	19.80	7.2	6,925	0.10%
2024/01/09	6	20.51	5	20.59	20.30	1	6,893	0.01%
2024/01/08	1	21.35	0	0.00	21.30	1	6,839	0.01%
2024/01/05	15	21.55	7	21.59	21.70	8	6,793	0.12%
2024/01/04	3.1	21.64	12	21.60	21.55	-8.9	6,685	-0.13%
2024/01/03	4	20.93	4	20.93	20.95	0	6,539	0.00%
2024/01/02	4	21.04	2	21.30	20.75	2	6,532	0.03%
2023/12/27	2	21.08	0	0.00	20.90	2	6,449	0.03%
2023/12/25	14	20.68	4	21.25	20.40	10	6,355	0.16%
2023/12/22	34	21.76	0	0.00	21.90	34	6,274	0.54%
2023/12/21	8	21.88	56	22.01	22.10	-48	6,181	-0.78%
2023/12/20	2	21.30	2.1	21.40	21.45	-0.1	6,018	0.00%
2023/12/19	14	21.78	21	21.67	21.40	-7	5,989	-0.12%
2023/12/18	56	21.75	3	22.30	21.70	53	5,966	0.89%
2023/12/15	5	21.28	0	0.00	21.25	5	5,984	0.08%
2023/12/14	1	21.10	0	0.00	21.10	1	6,033	0.02%
2023/12/13	0	0.00	0	21.80	21.65	0	6,061	0.00%
2023/12/12	1	21.95	10.2	21.91	21.65	-9.2	6,318	-0.15%
2023/12/11	5	22.02	3	22.00	22.00	2	6,362	0.03%
2023/12/08	12	22.28	11	22.25	22.15	1	6,290	0.02%
2023/12/07	50	22.76	15	22.62	22.50	35	6,127	0.57%
2023/12/06	6	23.37	15	23.25	23.55	-9	5,917	-0.15%
2023/12/05	120	24.31	106.1	24.36	24.00	13.9	5,593	0.25%	大買/大賣/
2023/12/04	11	22.04	60.3	23.15	23.35	-49.3	4,171	-1.18%
2023/12/01	50.2	20.76	34	20.94	21.25	16.2	3,637	0.45%
2023/11/30	7.1	20.31	13	20.23	19.95	-5.9	3,249	-0.18%
2023/11/29	13	19.98	4.1	19.89	19.80	8.9	3,115	0.29%
2023/11/28	1	19.50	1.5	20.20	20.20	-0.5	2,523	-0.02%
2023/11/27	1	18.50	0	0.00	18.40	1	2,339	0.04%
2023/11/24	2	18.15	0	0.00	18.05	2	2,319	0.09%
2023/11/22	0	0.00	3	17.90	17.85	-3	2,358	-0.13%
2023/11/17	1	18.10	1	18.00	18.00	0	2,569	0.00%
2023/11/13	0	0.00	0.1	17.50	17.30	-0.1	3,343	0.00%
2023/11/10	0	0.00	1	17.60	17.60	-1	3,337	-0.03%
2023/11/08	0	0.00	1	17.95	17.85	-1	3,395	-0.03%
2023/11/06	0.1	18.20	0	0.00	18.20	0.1	3,529	0.00%
2023/10/26	0	0.00	1	18.05	18.05	-1	3,629	-0.03%
2023/10/24	0	0.00	1	18.30	18.25	-1	3,782	-0.03%
2023/10/20	61	18.30	0	0.00	18.60	61	3,806	1.60%
2023/10/19	5	19.05	5	18.80	18.80	0	3,831	0.00%
2023/10/17	1	18.75	1	18.55	18.55	0	3,792	0.00%
2023/10/06	1	19.60	1	19.55	19.60	0	3,913	0.00%
2023/10/05	1	19.25	0.1	19.20	19.20	1	3,906	0.02%
2023/10/04	0.1	19.80	0	0.00	19.15	0.1	3,898	0.00%
2023/10/03	1	19.05	0	0.00	18.85	1	3,888	0.03%
2023/10/02	0	0.00	1	19.40	19.15	-1	3,882	-0.03%
2023/09/27	12	19.78	11	19.93	19.65	1	3,860	0.03%
2023/09/22	1	19.75	0	0.00	19.90	1	3,917	0.03%
2023/09/20	4	21.15	4.1	20.62	20.45	-0.1	3,869	0.00%
2023/09/19	8	20.74	8	20.94	20.65	0	3,679	0.00%
2023/09/18	14	20.66	15	20.65	20.55	-1	3,597	-0.03%
2023/09/15	20	20.77	25.7	20.79	20.55	-5.7	3,512	-0.16%
2023/09/14	13	19.73	14	19.84	19.75	-1	3,182	-0.03%
2023/09/12	1	18.90	0	0.00	18.90	1	3,116	0.03%
2023/09/11	2	18.98	0	0.00	18.80	2	3,136	0.06%
2023/09/08	1	19.05	1	19.05	19.05	0	3,176	0.00%
2023/09/04	0	0.00	1	19.40	19.35	-1	3,185	-0.03%
2023/09/01	1.2	19.11	0	0.00	19.05	1.2	3,170	0.04%
2023/08/31	0	19.30	1	19.20	19.15	-1	3,179	-0.03%
2023/08/29	8	19.54	7	19.45	19.65	1	3,199	0.03%
2023/08/25	0	0.00	5	19.61	19.65	-5	3,188	-0.16%
2023/08/24	3	19.90	0	0.00	19.70	3	3,164	0.09%
2023/08/23	9	20.32	9	20.15	20.25	0	3,126	0.00%
2023/08/22	9.1	20.33	10	20.48	20.45	-1	3,054	-0.03%
2023/08/21	221.1	20.31	212.4	20.62	20.10	8.7	2,924	0.30%	大買/大賣/
2023/08/18	0	0.00	4.1	20.14	20.40	-4.1	2,443	-0.17%
2023/08/17	1	18.60	1	18.55	18.55	0	2,310	0.00%
2023/08/15	0	0.00	2	18.10	18.15	-2	2,295	-0.09%
2023/08/14	0	17.70	0	0.00	17.55	0	2,277	0.00%
2023/08/11	2	18.13	3	18.10	18.10	-1	2,244	-0.04%
2023/08/09	1.1	19.00	0	0.00	18.85	1.1	2,121	0.05%
2023/08/08	0.2	19.10	0	0.00	19.00	0.2	2,113	0.01%
2023/08/07	3	19.22	0	0.00	19.25	3	2,122	0.14%
2023/08/04	0	0.00	3	19.50	19.55	-3	2,153	-0.14%
2023/08/02	1	19.70	0	0.00	19.40	1	2,161	0.05%
2023/07/31	3.9	19.64	0	0.00	19.55	3.9	2,185	0.18%
2023/07/28	2	20.23	4	20.26	20.00	-2	2,149	-0.09%
2023/07/27	0	19.70	6	19.68	19.70	-6	2,062	-0.29%
2023/07/26	1	19.20	0	0.00	19.10	1	2,021	0.05%
2023/07/25	2	18.93	0	0.00	18.90	2	2,016	0.10%
2023/07/24	4	19.06	0	0.00	19.00	4	2,014	0.20%
2023/07/21	2	20.00	0	0.00	19.80	2	1,997	0.10%
2023/07/19	4	20.50	1	20.25	20.10	3	1,989	0.15%
2023/07/18	10	20.46	0	0.00	20.40	10	2,023	0.50%
2023/07/17	4	22.54	3	22.70	22.45	1	1,979	0.05%
2023/07/14	0	0.00	1	22.20	22.30	-1	1,989	-0.05%
2023/07/13	9	21.80	1	21.70	21.70	8	2,005	0.40%
2023/07/12	1	22.50	1	22.30	22.30	0	2,005	0.00%
2023/07/11	0	0.00	1	22.85	22.85	-1	2,001	-0.05%
2023/07/10	1	22.75	2	22.75	22.75	-1	2,026	-0.05%
2023/07/07	1	23.05	2	23.08	23.10	-1	2,052	-0.05%
2023/07/06	1	23.35	1	23.40	23.30	0	2,072	0.00%
2023/07/05	0	0.00	3	23.57	23.40	-3	2,125	-0.14%
2023/07/04	5	23.65	3	23.67	23.55	2	2,185	0.09%
2023/07/03	2	23.50	11	23.44	23.50	-9	2,209	-0.41%
2023/06/30	0	0.00	23	22.85	22.90	-23	2,191	-1.05%
2023/06/29	4.2	22.55	15.1	22.55	22.55	-10.9	2,179	-0.50%
2023/06/28	10.2	22.61	20	22.80	22.60	-9.8	2,201	-0.45%
2023/06/27	3.1	23.00	0	0.00	22.90	3.1	2,254	0.14%
2023/06/26	1.5	23.22	1	23.15	23.10	0.5	2,323	0.02%
2023/06/21	3	23.12	2	23.15	23.10	1	2,359	0.04%
2023/06/20	0	0.00	1	23.35	23.35	-1	2,467	-0.04%
2023/06/16	1	23.75	3	23.80	23.75	-2	2,554	-0.08%
2023/06/15	2	23.60	2	23.60	23.65	0	2,577	0.00%
2023/06/14	3	23.65	7	23.61	23.65	-4	2,633	-0.15%
2023/06/13	0	0.00	10	23.19	23.15	-10	2,765	-0.36%
2023/06/08	3	23.65	8	23.64	23.55	-5	3,264	-0.15%
2023/06/07	0	0.00	1	23.30	23.20	-1	3,577	-0.03%
2023/06/06	2	23.25	0	0.00	23.15	2	3,690	0.05%
2023/06/05	2	23.03	5	23.05	23.00	-3	3,938	-0.08%
2023/06/02	1	22.60	7	22.74	22.85	-6	4,096	-0.15%
2023/06/01	8	22.50	2	22.50	22.50	6	4,484	0.13%
2023/05/31	0	0.00	5	23.00	22.90	-5	5,086	-0.10%
2023/05/30	1	23.20	2	23.05	22.90	-1	5,964	-0.02%
2023/05/26	5	23.13	5	23.14	23.00	0	8,096	0.00%
2023/05/25	4	23.60	3	23.53	23.50	1	8,546	0.01%
2023/05/24	2	23.83	2	23.85	23.85	0	8,656	0.00%
2023/05/23	2	23.90	0	0.00	23.85	2	8,694	0.02%
2023/05/22	0	0.00	1	23.95	23.95	-1	8,707	-0.01%
2023/05/19	11	23.50	0	0.00	23.50	11	8,705	0.13%
2023/05/18	0	0.00	2	23.75	23.65	-2	8,712	-0.02%
2023/05/17	10	23.85	1	23.90	23.75	9	8,721	0.10%
2023/05/16	1	23.75	3	23.82	23.75	-2	8,744	-0.02%
2023/05/12	1.5	23.52	0	0.00	23.75	1.5	8,843	0.02%
2023/05/11	12	23.60	2	23.75	23.65	10	8,862	0.11%
2023/05/10	2.1	23.87	31	23.84	24.10	-28.9	8,858	-0.33%
2023/05/09	1	23.40	0	0.00	23.30	1	8,828	0.01%
2023/05/08	6	23.55	10	23.60	23.40	-4	8,844	-0.05%
2023/05/05	20	24.35	5	24.40	24.40	15	8,932	0.17%
2023/05/04	2	24.33	0	0.00	24.35	2	8,990	0.02%
2023/05/03	2	24.30	3	24.40	24.30	-1	9,031	-0.01%
2023/05/02	17	24.62	0	0.00	24.65	17	9,054	0.19%
2023/04/28	2	25.10	5	25.25	25.10	-3	9,074	-0.03%
2023/04/27	4	24.60	4	24.70	24.60	0	9,137	0.00%
2023/04/26	1	24.10	1	24.30	24.40	0	9,140	0.00%
2023/04/25	11.1	24.87	2	25.10	24.55	9.1	9,128	0.10%
2023/04/24	1	25.35	2	25.35	25.25	-1	9,120	-0.01%
2023/04/21	6	25.73	0	0.00	25.50	6	9,128	0.07%
2023/04/20	3	26.33	0	0.00	26.30	3	9,116	0.03%
2023/04/19	1	26.75	4	26.40	26.35	-3	9,142	-0.03%
2023/04/18	5	27.50	2	26.83	26.75	3	9,138	0.03%
2023/04/17	3.2	27.20	6	27.26	27.30	-2.8	9,142	-0.03%
2023/04/14	31	26.99	2	26.80	27.10	29	9,195	0.32%
2023/04/13	1	26.90	3	27.10	26.85	-2	9,191	-0.02%
2023/04/12	4	26.98	5	27.00	26.95	-1	9,219	-0.01%
2023/04/11	8	27.07	0	0.00	27.05	8	9,229	0.09%
2023/04/10	23	27.44	0	0.00	27.10	23	9,280	0.25%
2023/04/07	20	26.99	17	27.20	27.25	3	9,327	0.03%
2023/04/06	4	26.65	43	26.76	26.60	-39	9,454	-0.41%
2023/03/31	7	26.36	0	0.00	26.30	7	9,552	0.07%
2023/03/30	7	26.39	0	0.00	26.30	7	10,377	0.07%
2023/03/29	5	26.25	0	0.00	26.30	5	10,589	0.05%
2023/03/28	41	26.50	2	26.93	26.45	39	10,780	0.36%
2023/03/27	2	26.30	5	26.92	27.05	-3	10,957	-0.03%
2023/03/24	5	26.46	6	26.48	26.40	-1	11,421	-0.01%
2023/03/23	9	26.37	3	26.53	26.20	6	11,589	0.05%
2023/03/22	9	27.31	0	0.00	27.10	9	11,652	0.08%
2023/03/21	10	27.28	0	0.00	27.35	10	11,700	0.09%
2023/03/20	4	27.43	1	27.35	27.10	3	11,728	0.03%
2023/03/17	3	27.32	1	27.40	27.45	2	11,858	0.02%
2023/03/16	10	27.86	4.7	27.59	27.20	5.3	11,863	0.04%
2023/03/15	13	28.35	10	28.37	28.10	3	11,814	0.03%
2023/03/14	1	28.20	5	28.30	28.55	-4	11,682	-0.03%
2023/03/13	2	28.25	35	28.77	28.85	-33	11,698	-0.28%
2023/03/10	18	29.51	10	29.10	28.65	8	11,695	0.07%
2023/03/09	10	29.62	5	29.53	29.45	5	11,772	0.04%
2023/03/08	10	29.21	14	29.33	29.20	-4	11,774	-0.03%
2023/03/07	12	30.15	8	30.21	30.15	4	11,672	0.03%
2023/03/06	27	30.58	30	30.33	30.50	-3	11,831	-0.03%
2023/03/03	55	30.34	67.2	30.23	30.80	-12.2	11,762	-0.10%
2023/03/02	150	29.59	151.1	29.80	29.70	-1.1	11,512	-0.01%	大買/大賣/
2023/03/01	27.1	28.71	32.1	29.00	28.40	-5.1	10,692	-0.05%
2023/02/24	321.2	27.51	274	27.05	28.60	47.1	9,782	0.48%	大買/大賣/
2023/02/23	9.3	26.05	19	25.97	26.10	-9.7	8,677	-0.11%
2023/02/22	3.1	24.73	5.1	24.59	24.60	-2	8,298	-0.02%
2023/02/21	1.1	24.43	4	24.31	24.35	-2.9	8,256	-0.04%
2023/02/20	4	23.93	2	23.98	23.95	2	8,417	0.02%
2023/02/17	2	23.70	2	23.73	23.70	0	8,808	0.00%
2023/02/16	3	23.80	1	23.85	23.80	2	9,135	0.02%
2023/02/15	0.4	23.65	0	0.00	23.60	0.4	9,238	0.00%
2023/02/14	0	23.55	6	23.60	23.55	-6	9,274	-0.06%
2023/02/13	7.3	23.37	0	0.00	23.35	7.3	9,331	0.08%
2023/02/10	3	24.10	5	24.50	24.05	-2	9,472	-0.02%
2023/02/09	1.2	24.49	0	0.00	24.50	1.2	9,676	0.01%
2023/02/08	1.1	24.74	0	0.00	24.65	1.1	9,803	0.01%
2023/02/07	2.1	24.70	4	24.75	24.70	-1.9	9,825	-0.02%
2023/02/06	4	24.80	19	24.90	24.85	-15	9,893	-0.15%
2023/02/03	24	25.53	2	25.50	25.25	22	9,994	0.22%
2023/02/02	1	25.20	41	25.12	25.20	-40	9,867	-0.41%
2023/02/01	0	0.00	7	25.16	25.05	-7	9,828	-0.07%
2023/01/31	0	0.00	6	24.98	24.95	-6	9,801	-0.06%
2023/01/30	0	0.00	7	24.52	24.60	-7	9,787	-0.07%
2023/01/17	26	24.55	25.4	24.44	24.65	0.6	9,777	0.01%
2023/01/16	5	23.91	2	24.10	24.05	3	9,731	0.03%
2023/01/13	2	24.10	0	0.00	24.00	2	9,736	0.02%
2023/01/12	5.2	24.14	3	24.23	24.05	2.2	9,746	0.02%
2023/01/11	3	24.30	4	24.46	24.20	-1	9,747	-0.01%
2023/01/10	5	24.39	2	24.50	24.20	3	9,755	0.03%
2023/01/09	16	24.07	0	0.00	24.35	16	9,774	0.16%
2023/01/06	1.1	24.21	103	24.07	24.20	-101.9	9,808	-1.04%	大賣/鉅額交易
2023/01/05	2	24.65	10	24.55	24.30	-8	9,838	-0.08%
2023/01/04	117	24.49	1	24.45	24.35	116	9,848	1.18%	大買/鉅額交易
2023/01/03	10.1	25.20	9	25.05	25.00	1.1	9,807	0.01%
2022/12/30	2	25.23	2	25.40	25.10	0	9,835	0.00%
2022/12/29	3.1	24.77	0.1	25.60	25.05	3	9,871	0.03%
2022/12/28	4.1	25.27	0.1	25.10	25.05	4	9,954	0.04%
2022/12/27	14	25.70	14	25.75	25.45	0	9,993	0.00%
2022/12/26	19.1	25.61	28	25.65	25.60	-9	9,946	-0.09%
2022/12/23	28.1	26.46	17	26.30	26.45	11.1	9,782	0.11%
2022/12/22	166	27.48	186	27.15	26.65	-20	9,662	-0.21%	大買/大賣/
2022/12/21	65	26.22	45	26.24	26.25	20	8,896	0.22%
2022/12/20	19.1	25.69	35	25.93	25.45	-16	8,722	-0.18%
2022/12/19	45	25.83	36.3	26.03	25.35	8.7	8,595	0.10%
2022/12/16	34	26.48	48	26.49	26.25	-14	8,458	-0.17%
2022/12/15	1	25.05	9	25.57	25.65	-8	8,039	-0.10%
2022/12/14	1	24.55	1	24.45	24.70	0	8,006	0.00%
2022/12/13	0	0.00	23	25.85	25.60	-23	7,850	-0.29%
2022/12/12	4	25.45	1	25.55	25.45	3	7,823	0.04%
2022/12/09	21	25.64	4	25.79	26.00	17	7,872	0.22%
2022/12/08	13	25.09	1.5	24.98	25.05	11.5	7,941	0.15%
2022/12/07	21	25.38	5.1	25.14	25.10	15.9	7,959	0.20%
2022/12/06	6	25.51	5	25.18	25.15	1	7,863	0.01%
2022/12/05	16	25.72	9	25.63	25.60	7	7,800	0.09%
2022/12/02	24	25.93	14.1	25.89	25.80	9.9	7,704	0.13%
2022/12/01	37.1	26.17	24	26.02	26.15	13.1	7,618	0.17%
2022/11/30	9	25.35	17	25.13	25.10	-8	7,320	-0.11%
2022/11/29	9	25.00	14	24.73	25.25	-5	7,262	-0.07%
2022/11/28	25	24.98	14	24.65	24.80	11	7,178	0.15%
2022/11/25	4	24.88	29.8	24.78	24.80	-25.8	6,882	-0.37%
2022/11/24	27	24.20	12.3	24.02	23.95	14.7	6,605	0.22%
2022/11/23	0	0.00	2	23.55	23.65	-2	6,241	-0.03%
2022/11/21	11	24.08	0	0.00	23.55	11	6,216	0.18%
2022/11/18	12.6	24.31	11	24.86	24.20	1.6	6,163	0.03%
2022/11/17	5	25.31	8	25.08	25.00	-3	6,069	-0.05%
2022/11/16	0	0.00	12	25.09	24.95	-12	6,012	-0.20%
2022/11/15	40	24.98	29	25.15	24.95	11	5,867	0.19%
2022/11/14	22	24.00	29	23.97	24.50	-7	5,499	-0.13%
2022/11/11	11	23.78	10	23.15	22.90	1	5,274	0.02%
2022/11/10	13	23.34	24	23.17	23.00	-11	5,219	-0.21%
2022/11/09	22	23.39	9	23.36	23.35	13	5,225	0.25%
2022/11/08	28	23.71	57	23.58	23.20	-29	5,211	-0.56%
2022/11/07	18	22.82	15	22.97	23.50	3	5,072	0.06%
2022/11/04	18	22.16	24.2	22.17	22.10	-6.2	4,849	-0.13%
2022/11/03	16.1	21.70	5	21.59	21.60	11.1	4,732	0.23%
2022/11/02	14.1	22.11	6	22.35	22.00	8.1	4,731	0.17%
2022/11/01	12	22.21	1	22.10	22.00	11	4,681	0.23%
2022/10/31	4	23.00	2	23.18	22.95	2	4,593	0.04%
2022/10/28	18	23.80	1	23.90	23.45	17	4,610	0.37%
2022/10/27	0	0.00	2	23.90	24.25	-2	4,627	-0.04%
2022/10/26	2	24.03	1	23.80	23.90	1	4,657	0.02%
2022/10/25	5	24.46	0	0.00	24.35	5	4,668	0.11%
2022/10/24	11	25.02	12	24.95	24.80	-1	4,708	-0.02%
2022/10/20	1	24.15	0	0.00	24.40	1	4,703	0.02%
2022/10/19	15	24.87	3.2	24.80	24.85	11.8	4,701	0.25%
2022/10/18	2	24.85	12	24.73	24.75	-10	4,725	-0.21%
2022/10/17	3	23.97	5	24.12	24.65	-2	4,804	-0.04%
2022/10/14	23	24.99	8	25.04	25.30	15	4,938	0.30%
2022/10/13	7	24.79	12	24.20	24.10	-5	4,966	-0.10%
2022/10/12	3	26.53	2	26.10	26.10	1	5,050	0.02%
2022/10/11	2	27.45	2	27.25	27.30	0	5,033	0.00%
2022/10/07	2	28.15	5	27.80	28.20	-3	5,016	-0.06%
2022/10/06	7	27.91	13.2	27.62	28.20	-6.2	5,012	-0.12%
2022/10/05	29.2	27.78	13	27.60	27.80	16.2	4,976	0.32%
2022/10/04	12	26.58	4	26.04	27.05	8	4,909	0.16%
2022/10/03	4	24.76	5	24.95	25.10	-1	4,834	-0.02%
2022/09/30	2	23.70	0	0.00	24.45	2	4,871	0.04%
2022/09/29	0	0.00	4	24.35	24.40	-4	4,901	-0.08%
2022/09/28	5	24.82	3	24.35	24.10	2	4,936	0.04%
2022/09/27	2	26.60	0	0.00	26.55	2	4,900	0.04%
2022/09/26	2	27.13	2.1	26.95	26.60	-0.1	4,929	0.00%
2022/09/23	20	28.64	26	28.61	28.65	-6	4,933	-0.12%
2022/09/22	11	28.63	4	28.36	28.15	7	4,893	0.14%
2022/09/21	14.1	28.17	17.1	28.42	28.30	-3.1	4,823	-0.06%
2022/09/19	15.1	27.66	10	27.35	27.40	5.1	4,889	0.10%
2022/09/16	13	28.15	21	28.66	29.00	-8	4,918	-0.16%
2022/09/15	15.1	28.05	17	28.26	28.40	-2	4,890	-0.04%
2022/09/14	3	27.08	3	26.77	27.15	0	4,792	0.00%
2022/09/13	2	26.73	0	0.00	26.70	2	4,781	0.04%
2022/09/12	5	27.17	12.1	27.33	27.05	-7.1	4,898	-0.14%
2022/09/08	14	26.81	12	26.55	26.45	2	4,919	0.04%
2022/09/07	2.1	26.60	4	26.60	26.90	-2	4,965	-0.04%
2022/09/06	26	27.15	31	26.99	27.15	-5	4,974	-0.10%
2022/09/05	9	26.36	1	26.95	26.10	8	4,966	0.16%
2022/09/02	3	26.67	0	0.00	26.20	3	5,028	0.06%
2022/09/01	7.1	27.47	1	27.70	27.35	6.1	5,040	0.12%
2022/08/31	3	28.28	2	28.10	28.25	1	5,093	0.02%
2022/08/29	11	28.46	0	0.00	28.30	11	5,086	0.22%
2022/08/26	3	30.58	34	30.45	30.40	-31	5,111	-0.61%
2022/08/25	1	30.55	2	30.60	30.45	-1	5,122	-0.02%
2022/08/24	41	30.64	0	0.00	30.25	41	5,203	0.79%
2022/08/23	4	30.60	0	0.00	30.50	4	5,313	0.08%
2022/08/22	2	30.80	6	30.90	30.70	-4	5,367	-0.07%
2022/08/19	0	0.00	25	32.09	31.85	-25	5,425	-0.46%
2022/08/18	10	32.30	6	32.44	32.35	4	5,535	0.07%
2022/08/17	9	31.96	0	0.00	31.90	9	5,699	0.16%
2022/08/16	3	31.27	1	31.85	31.15	2	5,937	0.03%
2022/08/15	2	31.43	4	31.90	32.10	-2	6,298	-0.03%
2022/08/12	1	32.15	1	31.70	32.15	0	6,355	0.00%
2022/08/11	1	31.50	0	0.00	31.30	1	6,388	0.02%
2022/08/10	1	31.30	0	0.00	31.25	1	6,427	0.02%
2022/08/09	2	30.95	2	31.05	31.05	0	6,501	0.00%
2022/08/08	6	30.42	1	30.35	30.50	5	6,615	0.08%
2022/08/05	2	30.33	4	30.45	30.50	-2	6,694	-0.03%
2022/08/04	1	29.40	7	29.64	29.85	-6	6,843	-0.09%
2022/08/03	0	0.00	1	30.00	30.05	-1	6,942	-0.01%
2022/08/02	13	30.79	0	0.00	30.70	13	7,204	0.18%
2022/08/01	0	0.00	6	31.54	31.90	-6	7,446	-0.08%
2022/07/29	8	31.74	3	31.92	31.55	5	7,651	0.07%
2022/07/28	5	31.43	0	0.00	31.40	5	7,832	0.06%
2022/07/27	1	31.50	0	0.00	31.75	1	8,157	0.01%
2022/07/26	0	0.00	10	31.40	31.25	-10	8,303	-0.12%
2022/07/25	0	0.00	2	31.55	31.70	-2	8,565	-0.02%
2022/07/22	15	32.36	30	32.10	32.40	-15	8,659	-0.17%
2022/07/21	25	32.95	28	32.35	32.25	-3	8,824	-0.03%
2022/07/20	31	31.69	0	0.00	31.05	31	8,884	0.35%
2022/07/19	1	33.45	5	33.11	33.30	-4	9,059	-0.04%
2022/07/18	5	31.99	17	32.03	31.95	-12	9,250	-0.13%
2022/07/15	6	31.50	3	31.50	31.40	3	10,030	0.03%
2022/07/14	6	31.52	0	0.00	32.15	6	11,848	0.05%
2022/07/13	0	0.00	23	31.91	31.65	-23	12,520	-0.18%
2022/07/12	4	30.50	3	30.35	30.40	1	12,663	0.01%
2022/07/11	5	32.45	2	32.78	32.45	3	13,093	0.02%
2022/07/08	3	32.58	29	32.80	32.75	-26	13,146	-0.20%
2022/07/07	30	30.85	5	31.42	31.60	25	13,115	0.19%
2022/07/06	4	31.41	37	31.40	31.10	-33	13,094	-0.25%
2022/07/05	19	30.98	3	31.23	31.55	16	13,081	0.12%
2022/07/04	28	30.36	11	30.26	30.20	17	13,091	0.13%
2022/07/01	19	30.70	21	30.56	29.30	-2	13,082	-0.02%
2022/06/30	5	31.70	9	31.56	31.45	-4	13,010	-0.03%
2022/06/29	2	32.80	2	32.95	32.75	0	12,971	0.00%
2022/06/28	7	33.49	9	33.69	33.80	-2	12,960	-0.02%
2022/06/27	3	34.33	9	34.24	34.65	-6	12,946	-0.05%
2022/06/24	9	32.67	5	32.67	32.30	4	12,844	0.03%
2022/06/23	4	32.53	8	32.20	31.90	-4	12,823	-0.03%
2022/06/22	73	33.26	89	33.14	33.00	-16	12,847	-0.12%
2022/06/21	25	34.18	24	34.63	34.80	1	12,780	0.01%
2022/06/20	38.1	35.08	59	34.91	34.00	-20.9	12,761	-0.16%
2022/06/17	6	37.18	9	37.64	37.65	-3	12,687	-0.02%
2022/06/16	30.1	37.90	53	38.26	37.50	-22.9	12,707	-0.18%
2022/06/15	1	39.55	12	39.55	39.50	-11	12,767	-0.09%
2022/06/14	12.6	39.20	1	38.95	39.60	11.6	12,968	0.09%
2022/06/13	53.7	40.24	6.5	40.56	40.05	47.2	13,235	0.36%
2022/06/10	19.3	42.23	4	42.30	42.30	15.3	13,667	0.11%
2022/06/09	11.1	43.17	0	0.00	43.10	11.1	14,312	0.08%
2022/06/08	1	44.45	6	44.68	44.35	-5	15,286	-0.03%
2022/06/07	7.1	44.43	0	0.00	44.60	7.1	16,911	0.04%
2022/06/06	15	44.89	2	44.95	44.50	13	17,329	0.08%
2022/06/02	2	45.00	2	45.05	44.95	0	17,409	0.00%
2022/06/01	6	45.01	7	45.01	44.95	-1	17,605	-0.01%
2022/05/31	1	44.60	0	0.00	44.55	1	17,930	0.01%
2022/05/30	3	45.22	3	44.93	44.85	0	18,006	0.00%
2022/05/27	3	45.40	1	45.00	45.10	2	18,173	0.01%
2022/05/26	3	45.47	3	45.22	45.15	0	18,374	0.00%
2022/05/25	7	45.28	7	45.08	45.00	0	19,013	0.00%
2022/05/24	20	45.76	28	45.50	45.10	-8	19,477	-0.04%
2022/05/23	13	45.22	34.2	45.20	44.75	-21.2	19,728	-0.11%
2022/05/20	15.1	43.33	16.1	43.78	43.00	-1	19,665	0.00%
2022/05/19	22.1	42.70	13	42.19	43.00	9.1	20,738	0.04%
2022/05/18	11	43.53	12	43.33	43.35	-1	21,265	0.00%
2022/05/17	17.1	43.83	32.2	43.22	42.75	-15.2	21,280	-0.07%
2022/05/16	18.3	43.18	2.2	43.53	43.65	16.1	21,284	0.08%
2022/05/13	18	43.73	18	43.63	43.35	0	21,195	0.00%
2022/05/12	96.4	45.12	97	43.92	42.75	-0.6	21,177	0.00%
2022/05/11	16	45.40	15	44.62	44.80	1	21,046	0.00%
2022/05/10	96.2	45.36	95	45.43	45.20	1.2	21,060	0.01%
2022/05/09	16	45.72	20	45.95	44.40	-4	20,835	-0.02%
2022/05/06	17	45.90	9	46.25	46.25	8	20,764	0.04%
2022/05/05	8	46.34	5	46.36	46.25	3	20,663	0.01%
2022/05/04	24	45.60	22.4	45.86	45.30	1.6	20,480	0.01%
2022/05/03	10	43.49	10	43.98	44.05	0	20,208	0.00%
2022/04/29	23.3	44.67	18.5	44.95	44.50	4.8	20,137	0.02%
2022/04/28	6.2	43.33	33	42.92	42.45	-26.8	19,944	-0.13%
2022/04/27	45.2	43.68	18	43.67	43.15	27.2	19,857	0.14%
2022/04/26	14	43.99	2	44.48	43.40	12	19,656	0.06%
2022/04/25	18.2	45.67	44	46.62	45.25	-25.8	19,467	-0.13%
2022/04/22	84.2	49.25	43.1	49.15	48.70	41.1	19,228	0.21%
2022/04/21	64.1	49.62	80.4	49.25	49.00	-16.4	18,969	-0.09%
2022/04/20	68.5	49.83	127	50.30	48.25	-58.5	18,197	-0.32%	大賣/
2022/04/19	25	47.39	54.3	47.35	47.25	-29.2	16,420	-0.18%
2022/04/18	28.1	46.30	37	45.89	45.40	-8.9	15,772	-0.06%
2022/04/15	101	46.14	66.2	45.94	45.60	34.8	15,688	0.22%	大買/
2022/04/14	20.1	44.30	16	44.22	44.10	4.1	15,270	0.03%
2022/04/13	15.1	43.82	13.1	43.71	43.55	2	15,274	0.01%
2022/04/12	11.1	42.38	23.1	42.37	42.95	-12	15,396	-0.08%
2022/04/11	10.1	43.25	5	42.97	42.65	5.1	15,414	0.03%
2022/04/08	10	42.86	3	42.57	42.90	7	15,461	0.05%
2022/04/07	5	42.10	0	0.00	41.00	5	15,455	0.03%
2022/04/06	3	42.93	1	43.25	42.80	2	15,481	0.01%
2022/04/01	1	43.80	12	43.38	43.60	-11	15,596	-0.07%
2022/03/31	3	43.73	19	43.58	43.45	-16	15,620	-0.10%
2022/03/30	19	44.17	1	44.00	44.00	18	15,630	0.12%
2022/03/29	5	44.30	32	44.05	44.10	-27	15,639	-0.17%
2022/03/28	32	42.88	1	43.80	44.05	31	15,700	0.20%
2022/03/25	4	43.29	9	43.12	43.10	-5	15,880	-0.03%
2022/03/24	36.6	44.99	38	44.47	44.45	-1.4	15,869	-0.01%
2022/03/23	16	45.37	18.1	44.95	44.90	-2.1	16,004	-0.01%
2022/03/22	3	45.15	2	45.35	44.90	1	16,094	0.01%
2022/03/21	12.2	45.41	17	45.33	45.40	-4.8	16,239	-0.03%
2022/03/18	11.2	44.94	6	44.94	45.00	5.2	16,282	0.03%
2022/03/17	33	45.36	21	45.57	45.80	12	16,302	0.07%
2022/03/16	46	45.60	40.5	44.91	44.45	5.5	16,384	0.03%
2022/03/15	177.3	46.77	153	45.91	45.20	24.3	16,604	0.15%	大買/大賣/
2022/03/14	139.3	48.56	110.1	48.45	47.80	29.2	16,799	0.17%	大買/大賣/
2022/03/11	247.2	47.50	255	47.55	48.15	-7.8	16,313	-0.05%	大買/大賣/
2022/03/10	203	47.11	213.3	48.15	47.10	-10.3	15,460	-0.07%	大買/大賣/
2022/03/09	51	43.74	74.2	44.03	45.10	-23.2	14,030	-0.17%
2022/03/08	6.2	41.48	8.2	41.85	41.00	-2	14,081	-0.01%
2022/03/07	13.1	44.65	29	43.45	43.05	-15.9	13,978	-0.11%
2022/03/04	9	45.53	23.4	45.92	45.25	-14.4	13,893	-0.10%
2022/03/03	15	44.88	71	45.07	44.95	-56	13,591	-0.41%
2022/03/02	49.1	45.03	56.5	44.73	44.50	-7.4	13,513	-0.05%
2022/03/01	80.5	44.99	22	44.76	44.80	58.5	13,411	0.44%
2022/02/25	86.2	45.61	48.1	45.40	44.50	38.2	13,260	0.29%
2022/02/24	132.1	44.84	140.2	44.47	43.95	-8.1	12,558	-0.06%	大買/大賣/
2022/02/23	114.2	44.31	100.2	44.13	44.10	14	11,928	0.12%	大買/
2022/02/22	99.2	42.35	119.2	42.40	41.95	-20	11,487	-0.17%	大賣/
2022/02/21	122	46.14	202.3	45.82	43.80	-80.2	11,259	-0.71%	大買/大賣/
2022/02/18	54.1	42.15	57.2	43.06	44.30	-3	10,238	-0.03%
2022/02/17	11	40.72	18	40.89	40.30	-7	9,889	-0.07%
2022/02/16	15	40.77	4	40.50	41.00	11	9,903	0.11%
2022/02/15	3	39.95	3	39.67	39.70	0	9,942	0.00%
2022/02/14	0	0.00	1.1	39.91	38.95	-1.1	10,035	-0.01%
2022/02/11	9	40.25	53	40.21	39.90	-44	10,082	-0.44%
2022/02/10	41.3	40.02	12	40.30	40.45	29.3	10,322	0.28%
2022/02/09	12	39.11	12	39.10	39.20	0	10,424	0.00%
2022/02/08	31	38.79	19	38.75	38.95	12	10,534	0.11%
2022/02/07	15	37.50	15.7	36.54	39.05	-0.7	10,725	-0.01%
2022/01/26	1	36.05	0	0.00	35.60	1	11,122	0.01%
2022/01/25	0	35.70	0.1	35.80	35.30	-0.1	11,231	0.00%
2022/01/24	1	36.70	13	36.49	37.05	-12	11,282	-0.11%
2022/01/21	2	37.75	0	0.00	36.70	2	11,408	0.02%
2022/01/20	0	0.00	0.3	38.30	38.50	-0.3	11,467	0.00%
2022/01/19	5	38.65	16	39.31	38.45	-11	11,563	-0.10%
2022/01/18	4	39.60	6	39.92	39.65	-2	11,669	-0.02%
2022/01/14	3	39.77	0	0.00	40.00	3	12,072	0.02%
2022/01/13	2	40.85	0	0.00	40.50	2	12,124	0.02%
2022/01/12	5.3	40.86	0.1	40.50	41.20	5.2	12,267	0.04%
2022/01/11	14.1	41.12	1	41.05	40.95	13.1	12,517	0.10%
2022/01/10	11	41.07	5	41.50	40.90	6	12,993	0.05%
2022/01/07	4	42.03	0	0.00	41.90	4	13,083	0.03%
2022/01/06	8	43.39	3.3	43.84	43.00	4.7	13,411	0.04%
2022/01/05	50	44.33	11.6	44.27	43.70	38.4	13,643	0.28%
2022/01/04	1.1	44.70	0	0.00	44.65	1.1	13,686	0.01%
2022/01/03	4	44.04	7	43.76	44.20	-3	14,030	-0.02%
2021/12/30	1	44.95	1.1	45.20	45.20	-0.1	14,555	0.00%
2021/12/29	22.7	45.74	15	45.48	45.40	7.7	14,770	0.05%
2021/12/28	34	47.01	21.1	47.21	45.90	12.9	15,060	0.09%
2021/12/27	6	46.29	9	46.13	46.10	-3	15,409	-0.02%
2021/12/24	16	47.00	1.1	47.23	46.60	14.9	15,659	0.10%
2021/12/23	35.3	47.49	41	47.57	46.85	-5.7	16,080	-0.04%
2021/12/22	12.2	47.80	4	47.59	47.60	8.2	16,309	0.05%
2021/12/21	17.2	47.62	14	47.45	48.30	3.2	16,421	0.02%
2021/12/20	8	46.83	1	46.90	46.70	7	16,321	0.04%
2021/12/17	10.1	47.68	14	47.55	46.45	-3.9	16,507	-0.02%
2021/12/16	23	47.15	17	46.65	46.40	6	16,710	0.04%
2021/12/15	19.2	46.56	12	46.81	46.75	7.2	16,713	0.04%
2021/12/14	7	45.46	5	45.37	44.70	2	16,837	0.01%
2021/12/13	6	47.54	13	47.44	47.00	-7	17,025	-0.04%
2021/12/10	15	48.79	7	48.50	48.15	8	17,372	0.05%
2021/12/09	45	51.97	23	51.35	51.00	22	17,736	0.12%
2021/12/08	38.1	49.97	22.1	49.78	50.20	16.1	17,981	0.09%
2021/12/07	10.1	44.57	10	44.29	45.80	0.1	17,768	0.00%
2021/12/06	2	44.15	5.2	44.11	43.80	-3.2	18,102	-0.02%
2021/12/03	13.2	43.40	8	44.23	43.25	5.2	18,761	0.03%
2021/12/02	28	44.42	22	43.97	44.05	6	19,708	0.03%
2021/12/01	1	41.95	0	0.00	42.45	1	19,899	0.01%
2021/11/30	0	0.00	6	42.43	42.70	-6	20,658	-0.03%
2021/11/29	5	41.43	1	41.10	40.75	4	21,644	0.02%
2021/11/26	3	41.77	1	42.55	41.20	2	22,686	0.01%
2021/11/25	4	43.80	5	43.21	42.85	-1	23,768	0.00%
2021/11/23	3.5	42.87	2	43.23	42.50	1.5	25,959	0.01%
2021/11/22	1	43.50	4.7	43.35	43.15	-3.7	27,384	-0.01%
2021/11/19	2.5	42.60	10	42.47	42.40	-7.5	28,767	-0.03%
2021/11/18	11.1	43.09	6	43.23	43.00	5.1	30,998	0.02%
2021/11/17	5.1	42.66	8	42.72	43.05	-2.9	31,371	-0.01%
2021/11/16	19	43.50	4.2	44.31	44.20	14.8	32,589	0.05%
2021/11/15	15	42.58	4	42.46	42.70	11	34,574	0.03%
2021/11/12	0	0.00	7	42.43	42.55	-7	35,327	-0.02%
2021/11/11	4	42.80	2	42.40	41.50	2	35,478	0.01%
2021/11/10	1.1	43.66	0	0.00	43.35	1.1	35,594	0.00%
2021/11/09	6.1	44.42	2	44.23	43.90	4.1	35,942	0.01%
2021/11/08	7	43.76	8	44.18	44.30	-1	35,955	0.00%
2021/11/05	1	42.50	2	42.85	43.30	-1	36,121	0.00%
2021/11/04	35	43.78	44	43.34	42.90	-9	36,514	-0.02%
2021/11/03	71	44.13	132	44.16	43.45	-61	37,824	-0.16%	大賣/
2021/11/02	24	41.44	0.4	41.30	41.10	23.6	38,083	0.06%
2021/11/01	3.1	41.33	6	40.99	41.10	-2.9	38,111	-0.01%
2021/10/29	14.3	40.88	9	41.17	40.80	5.3	38,187	0.01%
2021/10/28	1	40.30	0	0.00	40.20	1	38,417	0.00%
2021/10/27	6.7	40.84	2	40.68	40.65	4.7	38,808	0.01%
2021/10/26	1.2	41.53	0	0.00	42.00	1.2	39,488	0.00%
2021/10/25	4	41.38	3	41.53	42.00	1	40,330	0.00%
2021/10/22	17	41.30	22	41.21	41.10	-5	40,941	-0.01%
2021/10/21	4	43.75	0	0.00	43.30	4	41,212	0.01%
2021/10/20	5.1	43.56	0	0.00	43.20	5.1	41,449	0.01%
2021/10/19	23	44.56	3	44.88	44.10	20	41,844	0.05%
2021/10/18	0	0.00	8	44.27	45.65	-8	42,166	-0.02%
2021/10/15	8	44.36	7	43.94	44.30	1	42,403	0.00%
2021/10/14	24	44.46	36	43.82	44.20	-12	42,793	-0.03%
2021/10/13	38	46.08	31	46.90	43.50	7	42,883	0.02%
2021/10/12	34	45.83	26	45.53	45.90	8	44,043	0.02%
2021/10/08	20	48.77	18	48.44	48.70	2	44,735	0.00%
2021/10/07	28.1	48.63	24	49.01	48.50	4.1	45,111	0.01%
2021/10/06	5.1	46.34	3	46.92	45.00	2.1	45,156	0.00%
2021/10/05	31	47.45	32	47.72	47.85	-1	45,594	0.00%
2021/10/04	10	50.70	16	50.33	47.00	-6	46,100	-0.01%
2021/10/01	18	54.49	25	53.99	53.00	-7	47,629	-0.01%
2021/09/30	32.9	57.10	25	56.83	58.40	7.9	49,158	0.02%
2021/09/29	16	55.78	16	56.71	54.70	0	48,845	0.00%
2021/09/28	21	56.80	44	56.48	55.50	-23	48,637	-0.05%
2021/09/27	13	58.67	10	58.37	58.20	3	48,523	0.01%
2021/09/24	28	59.10	11	59.36	58.60	17	48,505	0.04%
2021/09/23	41	59.28	47	58.63	58.10	-6	48,309	-0.01%
2021/09/22	33	56.70	26.1	57.10	57.70	6.9	48,010	0.01%
2021/09/17	88.1	57.98	35	57.90	58.00	53.1	47,987	0.11%
2021/09/16	27	58.64	34	57.44	57.30	-7	47,791	-0.01%
2021/09/15	55	59.14	59.1	59.11	59.20	-4.1	47,790	-0.01%
2021/09/14	58	62.56	37	60.81	59.10	21	47,320	0.04%
2021/09/13	70	62.14	81.1	62.26	61.50	-11	47,114	-0.02%
2021/09/10	44	60.66	45	60.19	59.80	-1	46,563	0.00%
2021/09/09	103.1	59.57	93	59.23	59.90	10.1	46,502	0.02%	大買/
2021/09/08	87	58.71	91.1	59.19	60.30	-4.1	48,879	-0.01%
2021/09/07	125	58.30	145.1	58.31	57.60	-20.1	50,797	-0.04%	大買/大賣/
2021/09/06	69	59.01	47	58.78	55.80	22	52,497	0.04%
2021/09/03	91	61.66	132	62.32	60.70	-41	54,167	-0.08%	大賣/
2021/09/02	136.1	63.04	150.1	61.54	63.80	-14	54,218	-0.03%	大買/大賣/
2021/09/01	155	64.01	278	62.41	61.90	-123	55,198	-0.22%	大買/大賣/鉅額交易
2021/08/31	86	67.66	78.1	67.98	67.70	7.9	54,516	0.01%
2021/08/30	126.1	68.61	129.1	68.47	67.00	-3	53,818	-0.01%	大買/大賣/
2021/08/27	111.1	65.26	49.2	65.12	64.30	61.9	52,661	0.12%	大買/
2021/08/26	200.2	66.98	125.3	66.93	66.60	74.9	52,777	0.14%	大買/大賣/
2021/08/25	121.2	63.63	112.1	64.19	65.70	9.2	52,918	0.02%	大買/大賣/
2021/08/24	161.2	63.62	137.8	63.84	63.80	23.3	52,005	0.04%	大買/大賣/
2021/08/23	5	59.44	56	60.43	60.50	-51	50,543	-0.10%
2021/08/20	217.8	53.74	300	53.70	55.00	-82.2	51,324	-0.16%	大買/大賣/
2021/08/19	417.1	54.47	303.3	54.24	51.70	113.8	51,051	0.22%	大買/大賣/鉅額交易
2021/08/18	61.3	50.76	79.1	51.26	52.40	-17.8	50,007	-0.04%
2021/08/17	24.1	49.34	23.5	50.12	47.70	0.6	50,557	0.00%
2021/08/16	24	49.56	21	49.28	48.50	3	50,984	0.01%
2021/08/13	65	50.54	77	50.99	49.50	-12	51,529	-0.02%
2021/08/12	23	49.61	30.1	49.45	50.30	-7.1	51,812	-0.01%
2021/08/11	47.1	48.10	48.1	48.42	49.10	-1	52,430	0.00%
2021/08/10	48.1	52.76	39	50.91	50.40	9.1	52,970	0.02%
2021/08/09	105.1	53.83	86	53.64	52.10	19.1	52,740	0.04%	大買/
2021/08/06	45	52.37	79.6	53.48	54.10	-34.6	51,535	-0.07%
2021/08/05	2.1	50.28	1	49.61	49.20	1.1	51,190	0.00%
2021/08/04	2	51.10	5	51.34	50.90	-3	51,652	-0.01%
2021/08/03	15	51.45	18.4	51.58	51.20	-3.4	53,098	-0.01%
2021/08/02	59.4	50.72	44.4	50.49	51.00	15	53,338	0.03%
2021/07/30	38.4	53.49	20.5	52.24	50.00	17.9	54,107	0.03%
2021/07/29	114.5	53.03	127.5	53.43	54.40	-13.1	53,367	-0.02%	大買/大賣/
2021/07/28	35	47.85	30	47.95	49.50	5	52,449	0.01%
2021/07/27	41	49.00	42	48.25	46.50	-1	51,673	0.00%
2021/07/26	25	51.70	15	50.03	49.30	10	51,299	0.02%
2021/07/23	40	51.38	40	51.65	53.50	0	50,976	0.00%
2021/07/22	28	50.19	122	48.99	49.85	-94	50,458	-0.19%	大賣/
2021/07/21	33	55.65	31	54.42	51.70	2	49,923	0.00%
2021/07/20	36	55.03	29.1	54.57	56.40	7	49,293	0.01%
2021/07/19	23	55.91	15	55.75	55.10	8	48,920	0.02%
2021/07/16	308	57.16	313	57.33	55.00	-5	48,672	-0.01%	大買/大賣/
2021/07/15	91	54.30	87.2	54.37	55.90	3.8	47,599	0.01%
2021/07/14	130.2	51.68	133.2	51.46	50.90	-3	47,513	-0.01%	大買/大賣/
2021/07/13	108.1	58.53	146.1	59.22	54.40	-38	46,883	-0.08%	大買/大賣/
2021/07/12	204.1	62.58	125.2	63.43	60.40	78.9	47,094	0.17%	大買/大賣/
2021/07/09	29.1	66.23	20	66.77	62.70	9.1	46,827	0.02%
2021/07/08	239	72.97	223	72.98	68.30	16	47,679	0.03%	大買/大賣/
2021/07/07	168.1	72.53	176.5	73.32	71.10	-8.5	46,134	-0.02%	大買/大賣/
2021/07/06	0	0.00	11.5	65.87	69.30	-11.5	44,771	-0.03%
2021/07/05	2	60.80	9.1	62.66	63.00	-7.1	45,005	-0.02%
2021/07/02	1	70.00	1	67.00	67.50	0	45,037	0.00%
2021/07/01	16	66.55	14	67.95	69.00	2	45,081	0.00%
2021/06/30	4	62.90	8	62.31	63.90	-4	45,006	-0.01%
2021/06/29	18	59.27	24	59.64	59.00	-6	44,970	-0.01%
2021/06/28	29	62.72	6	63.40	62.20	23	44,934	0.05%
2021/06/25	8	60.43	38	58.55	59.40	-30	44,861	-0.07%
2021/06/24	55	60.46	30.2	57.94	60.90	24.8	44,838	0.06%
2021/06/23	16	62.10	8	62.10	62.10	8	44,587	0.02%
2021/06/22	58	69.54	46.3	68.91	68.90	11.7	44,606	0.03%
2021/06/21	40.2	63.47	11.2	63.72	63.80	29	44,233	0.07%
2021/06/18	87.5	54.25	19.9	55.46	58.00	67.6	45,082	0.15%
2021/06/17	410.6	50.83	403.2	50.99	52.80	7.4	45,290	0.02%	大買/大賣/
2021/06/16	211.4	46.82	233.5	46.88	48.05	-22.1	42,907	-0.05%	大買/大賣/
2021/06/15	543	41.94	521	41.97	43.70	22	40,585	0.05%	大買/大賣/
2021/06/11	338	38.93	366.6	39.10	39.75	-28.6	37,979	-0.08%	大買/大賣/
2021/06/10	139	35.70	153.5	35.83	36.15	-14.5	36,106	-0.04%	大買/大賣/
2021/06/09	544	37.72	508	37.82	36.60	36	35,605	0.10%	大買/大賣/
2021/06/08	12	35.72	22	36.61	36.90	-10	33,536	-0.03%
2021/06/07	11	33.62	96	34.14	33.55	-85	33,183	-0.26%
2021/06/04	16	37.15	27.3	36.90	35.45	-11.3	32,705	-0.03%
2021/06/03	36	39.08	64	38.71	38.30	-28	32,180	-0.09%
2021/06/02	180.7	38.15	102.7	38.61	37.70	78	31,370	0.25%	大買/大賣/
2021/06/01	30.3	35.72	29.2	35.78	36.60	1.2	29,844	0.00%
2021/05/31	22.2	36.31	47.2	37.19	35.20	-25	29,322	-0.09%
2021/05/28	167.7	37.19	174.1	37.24	36.25	-6.5	28,468	-0.02%	大買/大賣/
2021/05/27	209	36.19	251	35.89	35.55	-42	27,260	-0.15%	大買/大賣/
2021/05/26	247.1	34.87	149	34.51	34.70	98.1	26,202	0.37%	大買/大賣/
2021/05/25	63.1	32.45	71	33.45	33.00	-7.9	25,070	-0.03%
2021/05/24	37	31.79	44	32.71	33.25	-7	23,739	-0.03%
2021/05/21	98	29.09	89	29.54	30.25	9	23,232	0.04%
2021/05/20	35	28.59	58	28.80	27.50	-23	22,566	-0.10%
2021/05/19	96.1	28.11	97	28.05	27.90	-0.9	22,070	0.00%
2021/05/18	59.1	26.64	27	26.86	26.95	32.1	21,209	0.15%
2021/05/17	4	25.23	5	25.20	25.20	-1	20,287	0.00%
2021/05/14	42.1	29.09	42	29.81	27.95	0.1	19,953	0.00%
2021/05/13	53	31.53	70	31.63	31.05	-17	19,467	-0.09%
2021/05/12	26	36.29	27	35.76	34.45	-1	19,082	-0.01%
2021/05/11	84.1	37.83	67.8	37.90	38.25	16.3	18,559	0.09%
2021/05/10	27	34.08	26	34.86	35.55	1	16,953	0.01%
2021/05/07	69	30.81	43	31.25	32.35	26	16,299	0.16%
2021/05/06	5	29.10	10	29.50	29.45	-5	15,030	-0.03%
2021/05/05	0	0.00	7	26.44	28.15	-7	14,974	-0.05%
2021/05/04	2	26.10	0	0.00	26.10	2	14,922	0.01%
2021/05/03	1	29.90	13.5	30.55	29.00	-12.5	14,944	-0.08%
2021/04/29	0	0.00	5.2	28.11	29.00	-5.2	14,880	-0.03%
2021/04/28	0	0.00	7	28.26	28.30	-7	14,931	-0.05%
2021/04/27	10	28.85	18	28.98	28.85	-8	14,965	-0.05%
2021/04/26	29	27.76	10	27.41	28.85	19	14,986	0.13%
2021/04/23	13	27.37	13	27.07	27.00	0	14,973	0.00%
2021/04/22	19	32.31	23	31.05	30.00	-4	15,665	-0.03%
2021/04/21	28	32.55	12	33.05	33.30	16	15,530	0.10%
2021/04/20	54	29.26	65	29.51	30.30	-11	15,294	-0.07%
2021/04/19	1	26.75	43.5	26.81	27.55	-42.5	14,488	-0.29%
2021/04/16	115	24.23	64.5	24.19	25.05	50.5	14,367	0.35%	大買/
2021/04/15	25	23.15	139.2	23.01	22.80	-114.2	13,506	-0.85%	大賣/鉅額交易
2021/04/14	252.4	22.36	232	22.48	23.00	20.4	13,125	0.16%	大買/大賣/
2021/04/13	4	20.76	20.2	21.47	21.65	-16.2	11,426	-0.14%
2021/04/12	18	19.96	14	20.01	19.70	4	10,992	0.04%
2021/04/09	8	18.48	8	18.60	18.80	0	10,562	0.00%
2021/04/08	10	19.55	5	19.41	19.65	5	10,215	0.05%
2021/04/07	48	18.77	32	19.13	19.35	16	10,214	0.16%
2021/04/06	6	18.19	1	18.00	18.10	5	10,228	0.05%
2021/04/01	5	17.64	1	17.70	18.00	4	10,401	0.04%
2021/03/31	2	18.10	0	0.00	18.00	2	10,538	0.02%
2021/03/30	0.1	17.65	5	17.69	17.65	-4.9	10,717	-0.05%
2021/03/29	9.1	18.43	3	18.43	18.20	6.1	11,215	0.05%
2021/03/26	5	17.59	4	17.34	17.75	1	11,431	0.01%
2021/03/25	1.1	16.68	7	16.57	16.45	-5.9	11,419	-0.05%
2021/03/24	2	17.05	3	16.83	17.15	-1	11,581	-0.01%
2021/03/23	14.6	18.83	87	19.14	17.55	-72.4	11,514	-0.63%
2021/03/22	73.1	18.45	160	18.63	18.75	-86.9	10,458	-0.83%	大賣/
2021/03/19	9	16.31	15	16.98	17.05	-6	9,986	-0.06%
2021/03/18	167	14.69	32	14.89	15.50	135	9,503	1.42%	大買/鉅額交易
2021/03/17	22.5	13.75	17	13.66	14.10	5.5	9,043	0.06%
2021/03/16	33	13.33	8	13.45	13.85	25	8,790	0.28%
2021/03/15	6	12.74	31	12.10	12.75	-25	8,337	-0.30%
2021/03/12	3	11.65	0	0.00	11.60	3	8,069	0.04%
2021/03/11	1	11.95	0	0.00	11.75	1	8,026	0.01%
2021/03/10	30	11.90	0	0.00	11.70	30	7,905	0.38%
2021/03/09	6	11.77	0	0.00	11.80	6	7,881	0.08%
2021/03/08	6	11.95	2	11.90	11.65	4	7,835	0.05%
2021/02/25	0	0.00	14	11.61	11.65	-14	7,613	-0.18%
2021/02/23	11	12.00	5	12.10	11.90	6	7,470	0.08%
2021/02/22	5	12.00	15	12.13	12.10	-10	7,259	-0.14%
2021/02/19	6	11.53	0	0.00	11.50	6	7,117	0.08%
2021/02/05	0	0.00	2	9.92	9.90	-2	6,741	-0.03%
2021/02/04	2	9.99	2	9.98	9.94	0	6,759	0.00%
2021/02/03	1	10.00	1	10.45	9.98	0	6,780	0.00%
2021/02/02	2	10.40	0	0.00	10.35	2	7,029	0.03%
2021/01/28	0	0.00	1	10.25	10.25	-1	7,253	-0.01%
2021/01/27	1	10.15	2	10.20	9.96	-1	7,213	-0.01%
2021/01/26	2	10.15	2	10.25	10.15	0	7,288	0.00%
2021/01/25	0	0.00	16	10.55	10.75	-16	7,238	-0.22%
2021/01/22	2	9.92	1	9.96	10.25	1	7,138	0.01%
2021/01/21	0	0.00	15	9.80	9.72	-15	7,113	-0.21%
2021/01/20	0	0.00	2	9.92	9.56	-2	7,016	-0.03%
2021/01/19	11	10.98	9	10.50	10.45	2	6,930	0.03%
2021/01/18	1	10.35	1	10.45	11.00	0	6,890	0.00%
2021/01/15	25	12.63	1	11.25	11.20	24	6,737	0.36%
2021/01/14	0	0.00	2	11.45	12.35	-2	5,819	-0.03%
2021/01/13	16	11.74	0	0.00	11.25	16	5,699	0.28%
2021/01/12	0	0.00	6	12.06	12.05	-6	5,508	-0.11%
2021/01/11	5	12.68	0	0.00	12.85	5	5,484	0.09%
2021/01/08	1	12.00	2	11.95	12.40	-1	5,448	-0.02%
2021/01/07	0	0.00	3	11.88	11.40	-3	5,419	-0.06%
2021/01/06	0	0.00	10	12.70	12.20	-10	5,345	-0.19%
2020/12/31	2	12.90	1	13.00	13.00	1	5,289	0.02%
2020/12/30	1	12.40	15.4	12.45	12.70	-14.4	5,236	-0.28%
2020/12/29	21	14.63	22	13.92	13.20	-1	5,090	-0.02%
2020/12/28	8	14.47	7	14.50	14.50	1	4,900	0.02%
2020/12/25	4	12.90	107	12.76	13.20	-103	4,643	-2.22%	大賣/鉅額交易
2020/12/24	8	12.38	22	12.48	12.40	-14	4,435	-0.32%
2020/12/23	177	11.26	71	10.56	11.95	106	4,179	2.54%	大買/鉅額交易
2020/12/22	19	10.93	347	10.95	10.90	-328	3,646	-9.00%	大賣/鉅額交易
2020/12/21	10	9.98	8	9.98	9.98	2	3,314	0.06%
2020/12/18	0	0.00	9	8.68	9.08	-9	3,239	-0.28%
2020/12/17	5	8.21	0	0.00	8.26	5	3,017	0.17%
2020/12/16	2	8.43	28	8.35	8.48	-26	2,959	-0.88%
2020/12/15	5	8.42	1	8.46	8.03	4	2,864	0.14%
2020/12/14	1	7.94	20	7.98	7.94	-19	2,668	-0.71%
2020/12/11	0	0.00	10	7.44	7.33	-10	2,575	-0.39%
2020/12/09	0	0.00	20	7.68	7.70	-20	2,571	-0.78%
2020/12/08	1	7.77	5	7.85	7.79	-4	2,572	-0.16%
2020/11/30	10	7.71	0	0.00	7.63	10	2,732	0.37%
2020/11/27	13	7.48	0	0.00	7.50	13	2,719	0.48%
2020/11/26	6	7.50	5	7.47	7.57	1	2,822	0.04%
2020/11/16	5	7.03	0	0.00	7.02	5	2,789	0.18%
2020/11/12	0	0.00	2	7.09	7.08	-2	2,794	-0.07%
2020/11/10	2	7.85	7	7.74	7.20	-5	2,747	-0.18%
2020/11/06	20	7.18	0	0.00	7.18	20	2,383	0.84%
2020/11/05	25	7.28	27	7.19	7.19	-2	2,383	-0.08%
2020/11/03	0	0.00	20	6.97	6.95	-20	2,005	-1.00%
2020/10/30	1	6.95	0	0.00	6.94	1	1,880	0.05%
2020/10/28	0	0.00	5	7.19	6.99	-5	1,802	-0.28%
2020/10/27	3	7.20	1	7.17	7.19	2	1,782	0.11%
2020/10/26	5	7.22	10	7.42	7.39	-5	1,757	-0.28%
2020/10/16	0	0.00	1	6.62	6.63	-1	1,669	-0.06%
2020/10/15	0	0.00	1	6.69	6.64	-1	1,673	-0.06%
2020/10/13	20	6.65	3	6.60	6.70	17	1,671	1.02%
2020/10/08	0	0.00	1	6.95	6.86	-1	1,587	-0.06%
2020/10/05	0	0.00	2	6.89	6.93	-2	1,604	-0.12%
2020/09/28	3	6.85	0	0.00	6.68	3	1,653	0.18%
2020/09/25	0	0.00	2	6.77	6.66	-2	1,684	-0.12%
2020/09/24	0	0.00	2	6.69	6.57	-2	1,825	-0.11%
2020/09/22	0	0.00	4	6.90	6.92	-4	1,827	-0.22%
2020/09/18	2	7.13	0	0.00	7.11	2	1,817	0.11%
2020/09/14	5	7.20	0	0.00	7.05	5	1,842	0.27%
2020/09/11	20	7.30	0	0.00	7.23	20	1,823	1.10%
2020/09/10	4	7.68	0	0.00	7.68	4	1,828	0.22%
2020/09/09	4	7.92	0	0.00	7.92	4	1,807	0.22%
2020/09/08	6	7.80	20	8.00	7.85	-14	1,773	-0.79%
2020/09/07	9	7.52	2	7.30	7.63	7	1,641	0.43%
2020/09/02	20	7.10	3	7.18	7.11	17	1,693	1.00%
2020/09/01	17	7.25	3	7.29	7.30	14	1,740	0.80%
2020/08/31	1	6.70	0	0.00	6.98	1	1,627	0.06%
2020/08/17	0	0.00	16	6.43	6.42	-16	1,500	-1.07%
2020/08/13	7	6.18	2	6.24	6.17	5	1,470	0.34%
2020/08/11	3	6.46	0	0.00	6.32	3	1,502	0.20%
2020/08/07	6	6.07	0	0.00	6.05	6	1,468	0.41%
2020/08/04	0.1	5.91	0	0.00	5.95	0.1	1,466	0.01%
2020/08/03	20	5.89	0	0.00	5.89	20	1,467	1.36%
2020/07/31	4	5.83	0	0.00	5.85	4	1,471	0.27%
2020/07/27	0	0.00	13	6.04	5.98	-13	1,489	-0.87%
2020/07/24	0	0.00	7	6.15	6.12	-7	1,504	-0.47%
2020/07/20	2	6.21	0	0.00	6.43	2	1,496	0.13%
2020/07/17	3	6.40	0	0.00	6.31	3	1,487	0.20%
2020/07/08	6	6.87	0	0.00	6.76	6	1,498	0.40%
2020/07/07	10	6.93	0	0.00	6.91	10	1,477	0.68%
2020/07/06	1	7.05	0	0.00	7.09	1	1,472	0.07%
2020/07/03	6	7.07	0	0.00	6.90	6	1,429	0.42%
2020/07/01	2	6.47	0	0.00	6.49	2	1,236	0.16%
2020/06/30	1	6.36	0	0.00	6.39	1	1,210	0.08%
2020/06/18	4	6.66	0	0.00	6.54	4	1,123	0.36%
2020/06/17	0	0.00	5	6.59	6.53	-5	1,107	-0.45%
2020/06/15	6	6.18	4	6.27	6.17	2	1,052	0.19%
2020/06/09	15	6.56	0	0.00	6.55	15	984	1.52%
2020/06/08	2	6.11	10	6.25	6.34	-8	853	-0.94%
2020/06/03	50	5.20	0	0.00	5.20	50	719	6.95%
2020/05/27	10	5.05	0	0.00	5.04	10	678	1.47%
2020/05/15	15	5.38	0	0.00	5.20	15	579	2.59%
2020/05/08	10	5.60	0	0.00	5.55	10	554	1.80%
2020/04/08	5	4.58	0	0.00	4.72	5	387	1.29%
2020/03/20	14	4.67	0	0.00	4.66	14	360	3.88%
2020/03/13	5	5.80	0	0.00	5.99	5	292	1.71%
2020/03/10	5	6.42	0	0.00	6.59	5	269	1.85%
2020/02/21	15	6.91	0	0.00	6.94	15	239	6.26%
2020/02/20	0	0.00	1	6.99	6.99	-1	236	-0.42%
2020/02/14	0	0.00	4	6.97	6.97	-4	229	-1.75%
2020/02/12	5	6.86	0	0.00	6.90	5	228	2.19%
2020/02/04	0	0.00	5	6.98	6.95	-5	222	-2.25%
2020/02/03	5	6.81	0	0.00	6.81	5	218	2.29%
2020/01/30	5	7.53	0	0.00	7.49	5	191	2.61%
2020/01/03	0	0.00	0.8	8.05	8.10	-0.8	176	-0.47%
2019/12/27	0.7	8.00	0	0.00	8.03	0.7	170	0.39%
2019/11/26	0.3	8.17	0	0.00	8.23	0.3	157	0.22%
2019/11/20	0	0.00	0.7	8.17	8.26	-0.7	160	-0.43%
2019/11/15	0	0.00	0.7	8.16	8.35	-0.7	160	-0.43%
2019/11/12	14	8.31	0	0.00	8.45	14	167	8.34%
2019/11/06	0.3	8.50	0	0.00	8.53	0.3	161	0.19%
2019/10/21	0.3	8.65	0	0.00	8.71	0.3	189	0.18%
2019/09/12	0	0.00	4	8.75	8.88	-4	285	-1.40%
2019/09/04	1	8.96	0	0.00	9.00	1	282	0.35%
2019/08/29	3	9.00	0	0.00	9.02	3	277	1.08%
2019/08/12	1	9.02	0	0.00	9.02	1	310	0.32%
2019/07/24	5	9.48	0	0.00	9.46	5	328	1.52%
2019/07/19	5	9.29	0	0.00	9.30	5	301	1.66%
2019/07/09	0	0.00	1.3	8.90	8.95	-1.3	278	-0.47%
2019/07/05	0	0.00	2	8.92	8.92	-2	272	-0.73%
2019/06/25	8	8.58	0	0.00	8.59	8	296	2.72%
2019/06/10	0	0.00	31.9	8.33	8.43	-31.9	347	-9.16%
2019/06/05	0	0.00	0.1	8.40	8.45	-0.1	349	-0.02%
2019/05/31	5.9	8.53	0	0.00	8.56	5.9	350	1.69%
2019/05/30	5	8.50	0	0.00	8.53	5	352	1.42%
2019/04/08	10	9.69	0	0.00	9.74	10	441	2.26%
2019/01/16	5	7.38	0	0.00	7.40	5	542	0.92%
2019/01/10	20	7.42	0	0.00	7.41	20	706	2.83%
2018/12/27	20	7.36	0	0.00	7.36	20	797	2.51%
2018/12/06	24	7.50	0	0.00	7.36	24	682	3.52%
2018/11/29	0	0.00	5	7.54	7.50	-5	665	-0.75%
2018/11/26	5	7.22	0	0.00	7.19	5	623	0.80%
2018/11/13	22	7.15	0	0.00	7.18	22	702	3.13%
2018/10/16	0	0.00	8	8.18	7.93	-8	726	-1.10%
2018/10/09	0	0.00	7	7.88	7.85	-7	641	-1.09%
2018/10/04	0	0.00	10	7.91	7.92	-10	664	-1.51%
2018/10/03	0	0.00	3	8.00	7.95	-3	667	-0.45%
2018/09/05	8	8.05	0	0.00	8.05	8	863	0.93%
2018/09/04	0	0.00	7	8.16	8.14	-7	865	-0.81%
2018/08/31	7	8.04	0	0.00	8.01	7	869	0.80%
2018/08/29	0	0.00	20	8.18	8.18	-20	889	-2.25%
2018/08/24	20	8.10	0	0.00	8.09	20	915	2.18%
2018/07/17	10	7.48	0	0.00	7.35	10	786	1.27%
2018/05/11	0	0.00	0.3	7.70	7.72	-0.3	1,107	-0.02%
2018/03/26	0	0.00	10	7.36	7.40	-10	987	-1.01%
2018/03/23	10	7.14	10	7.12	7.17	0	677	0.00%
2018/03/01	0	0.00	10	8.92	8.93	-10	559	-1.79%
2018/02/26	0	0.00	10	8.89	8.93	-10	559	-1.79%
2018/02/21	0	0.00	10	8.67	8.70	-10	559	-1.79%
2018/02/08	5	8.62	0	0.00	8.69	5	551	0.91%
2018/02/07	5	8.73	0	0.00	8.65	5	554	0.90%
2018/02/01	0	0.00	10	9.27	9.22	-10	531	-1.88%
2018/01/23	7	9.18	0	0.00	9.14	7	530	1.32%
2018/01/17	5	9.21	0	0.00	9.36	5	520	0.96%
2018/01/11	5	9.34	0	0.00	9.34	5	525	0.95%
2018/01/09	20	9.48	0	0.00	9.40	20	516	3.87%