四維航 (5608)-凱基-豐中券商分點個股進出

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
16.70
漲跌
▼0.10
漲幅
-0.60%
成交量
776張
產業
上市航運類股
724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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/16	0.3	17.00	0	0.00	17.00	0.3	1,872	0.02%
2024/12/11	1	17.60	0	0.00	17.50	1	1,857	0.05%
2024/11/25	0	0.00	1	18.75	18.75	-1	1,806	-0.06%
2024/11/15	0	0.00	1	19.15	19.05	-1	1,740	-0.06%
2024/11/14	1	18.55	0	0.00	18.55	1	1,709	0.06%
2024/11/13	0	0.00	15	19.15	18.80	-15	1,705	-0.88%
2024/11/12	4	18.80	4	18.93	18.80	0	1,659	0.00%
2024/11/11	1	18.30	0	0.00	18.30	1	1,565	0.06%
2024/11/05	5	18.10	0	0.00	17.95	5	1,569	0.32%
2024/11/01	1	17.70	0	0.00	18.10	1	1,709	0.06%
2024/10/30	10	17.75	0	0.00	17.45	10	1,713	0.58%
2024/10/22	1	18.00	0	0.00	17.90	1	1,765	0.06%
2024/10/18	0	0.00	1	18.00	17.90	-1	1,838	-0.05%
2024/10/17	1	18.05	0	0.00	18.10	1	1,863	0.05%
2024/10/11	1	17.85	0	0.00	17.80	1	1,922	0.05%
2024/10/09	0	0.00	5	17.80	17.80	-5	1,947	-0.26%
2024/10/04	1	18.30	11	18.39	18.35	-10	2,137	-0.47%
2024/10/01	0	0.00	13	19.15	19.15	-13	2,142	-0.61%
2024/09/30	15	19.38	10	19.35	19.00	5	2,182	0.23%
2024/09/27	12	19.21	1.2	19.44	19.35	10.8	2,176	0.50%
2024/09/26	3	18.28	2	18.15	18.00	1	2,080	0.05%
2024/09/25	0	0.00	7.5	18.15	18.25	-7.5	2,074	-0.36%
2024/09/24	7.5	18.03	1	18.10	18.20	6.5	2,055	0.32%
2024/09/19	1	17.35	0	0.00	17.40	1	2,094	0.05%
2024/09/18	2	17.45	4	17.45	17.30	-2	2,127	-0.09%
2024/09/10	2	16.98	0	0.00	16.80	2	2,413	0.08%
2024/09/06	1	17.15	0	0.00	17.20	1	2,616	0.04%
2024/08/23	3	17.75	0	0.00	17.85	3	6,004	0.05%
2024/08/15	2.2	17.95	0	0.00	17.95	2.2	6,981	0.03%
2024/08/07	1	17.75	0	0.00	18.15	1	8,507	0.01%
2024/07/31	0	0.00	10	19.05	19.10	-10	9,167	-0.11%
2024/07/26	1	18.75	0	0.00	18.95	1	9,398	0.01%
2024/07/22	3	18.83	0	0.00	19.00	3	9,545	0.03%
2024/07/19	7	19.32	0	0.00	19.20	7	9,510	0.07%
2024/07/18	4.1	19.73	0	0.00	19.80	4.1	9,483	0.04%
2024/07/17	0	0.00	1	19.95	19.90	-1	9,466	-0.01%
2024/07/15	0	20.00	2	20.00	19.90	-2	9,605	-0.02%
2024/07/12	10	20.00	0	0.00	19.95	10	9,590	0.10%
2024/07/11	7	20.00	2	20.05	20.15	5	9,583	0.05%
2024/07/10	0	0.00	5	19.95	19.90	-5	9,594	-0.05%
2024/07/09	3	19.97	0	0.00	20.00	3	9,601	0.03%
2024/07/08	5	20.52	22	20.36	20.55	-17	9,615	-0.18%
2024/07/04	2	21.78	0	0.00	21.60	2	9,483	0.02%
2024/07/03	2	22.05	2	22.15	22.25	0	9,433	0.00%
2024/07/02	2	21.55	1	21.55	21.55	1	9,314	0.01%
2024/07/01	1	21.25	0	0.00	20.85	1	9,202	0.01%
2024/06/28	0	0.00	4	21.20	21.15	-4	9,173	-0.04%
2024/06/25	2	20.70	4	21.20	21.35	-2	9,104	-0.02%
2024/06/24	10	20.95	15	21.00	20.85	-5	9,074	-0.06%
2024/06/21	1	21.60	2	21.20	21.10	-1	9,069	-0.01%
2024/06/18	0	0.00	1	21.35	21.45	-1	8,928	-0.01%
2024/06/17	1.3	21.23	0	0.00	21.15	1.3	8,899	0.01%
2024/06/14	3	20.90	0	0.00	21.30	3	8,865	0.03%
2024/06/13	0	0.00	2	20.88	20.70	-2	8,797	-0.02%
2024/06/12	7.3	20.84	1	22.00	20.55	6.3	8,707	0.07%
2024/06/11	9	23.16	4	24.60	22.60	5	8,327	0.06%
2024/06/07	0	0.00	7	24.11	24.20	-7	7,965	-0.09%
2024/06/06	21	24.63	23	24.51	24.20	-2	7,763	-0.03%
2024/06/05	4	23.88	7	23.96	24.15	-3	7,248	-0.04%
2024/06/03	1	23.15	0	0.00	22.90	1	6,814	0.01%
2024/05/31	4	23.65	7	23.78	23.15	-3	6,685	-0.04%
2024/05/30	7	23.72	13	23.57	23.45	-6	6,477	-0.09%
2024/05/29	15	24.18	13	24.14	23.60	2	6,203	0.03%
2024/05/28	16	23.08	14	23.86	23.65	2	5,445	0.04%
2024/05/27	4	21.88	4	21.68	21.80	0	4,830	0.00%
2024/05/24	0	0.00	1	20.75	20.75	-1	4,675	-0.02%
2024/05/22	0	0.00	16	20.98	21.15	-16	4,666	-0.34%
2024/05/21	13	20.61	2	20.65	20.55	11	4,653	0.24%
2024/05/20	5	21.16	4	20.93	20.90	1	4,684	0.02%
2024/05/17	6	21.26	2	21.30	21.30	4	4,658	0.09%
2024/05/16	0	0.00	2	21.90	21.95	-2	4,568	-0.04%
2024/05/15	4	21.95	13	22.21	21.70	-9	4,428	-0.20%
2024/05/14	2	22.00	23	22.02	22.00	-21	4,119	-0.51%
2024/05/13	13	21.64	19	21.52	21.35	-6	3,602	-0.17%
2024/05/10	6	20.75	4	20.13	20.75	2	3,189	0.06%
2024/05/09	5	20.41	0	0.00	20.30	5	2,889	0.17%
2024/05/08	13	20.57	14	20.40	19.85	-1	2,730	-0.04%
2024/05/02	2	19.90	3	19.82	19.70	-1	2,310	-0.04%
2024/04/30	1	19.90	33	20.28	20.10	-32	2,282	-1.40%
2024/04/29	1	19.70	24	19.51	19.55	-23	2,135	-1.08%
2024/04/26	1	19.50	1	19.50	19.35	0	2,060	0.00%
2024/04/24	0	0.00	11	18.62	18.85	-11	1,990	-0.55%
2024/04/23	0	0.00	6	18.70	18.75	-6	2,006	-0.30%
2024/04/22	2	19.10	2	19.18	18.55	0	2,014	0.00%
2024/04/19	26	18.82	23	18.80	18.55	3	1,982	0.15%
2024/04/18	0	0.00	10	18.40	18.40	-10	1,890	-0.53%
2024/04/17	11	18.61	10	18.41	18.45	1	1,895	0.05%
2024/04/16	2	18.40	6	18.35	18.40	-4	1,925	-0.21%
2024/04/15	2.4	19.32	6	19.53	19.30	-3.6	1,958	-0.18%
2024/04/12	11	19.06	8	19.31	19.45	3	1,975	0.15%
2024/04/10	0.2	18.55	1	18.55	18.55	-0.8	2,156	-0.04%
2024/04/02	0	0.00	8	18.50	18.45	-8	2,310	-0.35%
2024/04/01	0	0.00	1	18.60	18.60	-1	2,362	-0.04%
2024/03/29	0	0.00	3	18.40	18.45	-3	2,439	-0.12%
2024/03/28	4	18.54	0	0.00	18.40	4	2,567	0.16%
2024/03/26	1	18.90	0	0.00	18.55	1	2,817	0.04%
2024/03/22	2	18.90	0	0.00	19.05	2	2,906	0.07%
2024/03/21	1	19.05	0	0.00	19.05	1	3,085	0.03%
2024/03/20	5	19.24	0	0.00	19.05	5	3,121	0.16%
2024/03/19	0	0.00	6	19.56	19.45	-6	3,173	-0.19%
2024/03/18	16	19.09	0	0.00	19.20	16	3,222	0.50%
2024/03/15	3	18.87	10	19.65	19.65	-7	3,269	-0.21%
2024/03/14	0.3	19.35	2	19.40	19.35	-1.7	3,293	-0.05%
2024/03/13	7	19.59	0	0.00	19.40	7	3,451	0.20%
2024/03/11	6	19.80	6	19.91	19.85	0	3,991	0.00%
2024/03/08	0	0.00	11	19.35	19.45	-11	5,408	-0.20%
2024/03/07	5	19.60	0	0.00	19.50	5	5,923	0.08%
2024/03/06	0	0.00	2	19.75	19.80	-2	6,307	-0.03%
2024/03/05	0	0.00	6	20.10	20.10	-6	6,441	-0.09%
2024/03/01	4	19.75	0	0.00	20.00	4	7,171	0.06%
2024/02/29	2	19.98	9	20.04	20.10	-7	7,190	-0.10%
2024/02/27	1.4	19.41	0	0.00	19.30	1.4	7,128	0.02%
2024/02/26	46	19.91	1	19.90	19.80	45	7,127	0.63%
2024/02/23	8.4	19.67	13	19.68	19.65	-4.7	7,108	-0.07%
2024/02/22	1	19.85	13	20.20	20.10	-12	7,088	-0.17%
2024/02/21	9	20.14	10	20.16	20.05	-1	7,042	-0.01%
2024/02/20	4	19.75	12	19.80	19.70	-8	6,968	-0.11%
2024/02/19	0.3	19.30	0	0.00	19.40	0.3	6,946	0.00%
2024/02/16	0.4	19.20	0	0.00	19.20	0.4	6,943	0.01%
2024/02/15	2	18.73	0	0.00	19.05	2	6,941	0.03%
2024/02/02	15.6	19.09	1	19.15	19.05	14.6	6,947	0.21%
2024/01/31	1	19.25	0	0.00	19.40	1	6,913	0.01%
2024/01/30	1	19.20	0	0.00	19.35	1	6,918	0.01%
2024/01/29	1	19.60	0	0.00	19.65	1	6,912	0.01%
2024/01/25	1	19.45	1	19.45	19.40	0	6,925	0.00%
2024/01/24	0	0.00	3	19.93	19.70	-3	6,922	-0.04%
2024/01/23	13	19.68	9	19.58	19.60	4	6,912	0.06%
2024/01/22	3	19.40	3	19.50	19.45	0	6,907	0.00%
2024/01/19	7	19.18	0	0.00	19.25	7	6,894	0.10%
2024/01/17	4	19.13	16	19.25	19.10	-12	6,882	-0.17%
2024/01/16	5	19.66	3	19.55	19.50	2	6,859	0.03%
2024/01/15	2	20.20	4	20.15	20.00	-2	6,851	-0.03%
2024/01/12	10	20.00	4	20.00	20.00	6	6,861	0.09%
2024/01/11	5	19.85	5	19.90	19.90	0	6,897	0.00%
2024/01/10	17	19.75	5	19.70	19.80	12	6,925	0.17%
2024/01/09	29	20.44	0	0.00	20.30	29	6,893	0.42%
2024/01/05	0	0.00	3	21.40	21.70	-3	6,793	-0.04%
2024/01/04	13	21.54	3	21.58	21.55	10	6,685	0.15%
2024/01/03	5	21.00	0	0.00	20.95	5	6,539	0.08%
2024/01/02	7	21.24	0	0.00	20.75	7	6,532	0.11%
2023/12/28	4	20.65	4	20.55	20.55	0	6,461	0.00%
2023/12/27	5	21.10	5	20.95	20.90	0	6,449	0.00%
2023/12/26	6	20.83	5	20.99	20.95	1	6,427	0.02%
2023/12/25	9.3	20.90	41	21.12	20.40	-31.7	6,355	-0.50%
2023/12/22	28	21.90	0	0.00	21.90	28	6,274	0.45%
2023/12/21	1	21.95	23	21.99	22.10	-22	6,181	-0.36%
2023/12/20	11	21.48	0	0.00	21.45	11	6,018	0.18%
2023/12/19	15	21.70	10	21.55	21.40	5	5,989	0.08%
2023/12/18	38	22.01	10	21.70	21.70	28	5,966	0.47%
2023/12/15	1	21.40	5	21.20	21.25	-4	5,984	-0.07%
2023/12/14	5	21.49	4	21.10	21.10	1	6,033	0.02%
2023/12/13	14	21.77	6	21.65	21.65	8	6,061	0.13%
2023/12/12	5	21.95	17	21.70	21.65	-12	6,318	-0.19%
2023/12/11	5	22.22	0	0.00	22.00	5	6,362	0.08%
2023/12/08	15	22.15	4	22.20	22.15	11	6,290	0.17%
2023/12/07	10	22.83	28.8	22.77	22.50	-18.8	6,127	-0.31%
2023/12/06	11	23.32	11	23.49	23.55	0	5,917	0.00%
2023/12/05	74.8	24.28	67.4	24.48	24.00	7.4	5,593	0.13%
2023/12/04	7	22.09	20	22.96	23.35	-13	4,171	-0.31%
2023/12/01	82	21.04	103.1	21.12	21.25	-21.1	3,637	-0.58%	大賣/
2023/11/30	10	20.45	16	20.60	19.95	-6	3,249	-0.18%
2023/11/29	7	19.73	26	19.55	19.80	-19	3,115	-0.61%
2023/11/28	20	19.08	41	20.20	20.20	-21	2,523	-0.83%
2023/11/24	2	18.05	9	18.20	18.05	-7	2,319	-0.30%
2023/11/22	5	18.10	0	0.00	17.85	5	2,358	0.21%
2023/11/21	0.3	17.90	1	18.00	17.95	-0.7	2,395	-0.03%
2023/11/17	11	18.00	0	0.00	18.00	11	2,569	0.43%
2023/11/13	2	17.33	2	17.30	17.30	0	3,343	0.00%
2023/11/09	1	17.80	0	0.00	17.75	1	3,359	0.03%
2023/11/08	1	18.00	0	0.00	17.85	1	3,395	0.03%
2023/11/07	1	17.95	1	17.90	17.90	0	3,521	0.00%
2023/11/03	20	18.25	20	18.16	18.15	0	3,537	0.00%
2023/11/02	1	18.00	0	0.00	18.10	1	3,540	0.03%
2023/11/01	2	17.68	0	0.00	17.80	2	3,551	0.06%
2023/10/31	4	17.85	0	0.00	17.70	4	3,556	0.11%
2023/10/30	8	18.06	10	17.95	18.15	-2	3,575	-0.06%
2023/10/27	0.3	18.20	0	0.00	18.10	0.3	3,587	0.01%
2023/10/24	1	18.10	0	0.00	18.25	1	3,782	0.03%
2023/10/23	2	18.18	0	0.00	18.25	2	3,799	0.05%
2023/10/19	1	18.95	0	0.00	18.80	1	3,831	0.03%
2023/10/18	4	18.49	0	0.00	18.55	4	3,807	0.11%
2023/10/17	1	18.60	23	18.60	18.55	-22	3,792	-0.58%
2023/10/16	1	18.65	0	0.00	18.70	1	3,798	0.03%
2023/10/06	0	0.00	1	19.70	19.60	-1	3,913	-0.03%
2023/10/05	0	0.00	51	19.28	19.20	-51	3,906	-1.31%
2023/10/04	2	19.13	32	18.81	19.15	-30	3,898	-0.77%
2023/10/03	5	19.06	49	18.95	18.85	-44	3,888	-1.13%
2023/10/02	2	19.10	0	0.00	19.15	2	3,882	0.05%
2023/09/28	2	19.65	0	0.00	19.70	2	3,856	0.05%
2023/09/27	1	20.25	1	19.90	19.65	0	3,860	0.00%
2023/09/26	1	19.60	0	0.00	19.55	1	3,842	0.03%
2023/09/25	0.4	19.85	0	0.00	19.85	0.4	3,897	0.01%
2023/09/22	3	19.78	2	19.90	19.90	1	3,917	0.03%
2023/09/21	1	19.96	0	0.00	20.00	1	3,909	0.03%
2023/09/20	46	20.89	46	20.70	20.45	0	3,869	0.00%
2023/09/19	41	20.87	41	20.54	20.65	0	3,679	0.00%
2023/09/18	15	20.60	23	20.42	20.55	-8	3,597	-0.22%
2023/09/15	150	20.66	106	20.84	20.55	44	3,512	1.25%	大買/大賣/
2023/09/14	12	19.74	0	0.00	19.75	12	3,182	0.38%
2023/09/13	1	18.80	2	18.85	18.95	-1	3,091	-0.03%
2023/09/12	1	18.85	0	0.00	18.90	1	3,116	0.03%
2023/09/11	0.4	18.85	0	0.00	18.80	0.4	3,136	0.01%
2023/09/07	0	0.00	0.2	19.00	18.90	-0.2	3,159	-0.01%
2023/09/06	0	0.00	10	19.45	19.20	-10	3,152	-0.32%
2023/09/05	1	19.45	1	19.40	19.45	0	3,160	0.00%
2023/09/04	11	19.41	1	19.45	19.35	10	3,185	0.31%
2023/08/30	2	19.30	0	0.00	19.25	2	3,199	0.06%
2023/08/29	1	19.55	1	19.65	19.65	0	3,199	0.00%
2023/08/28	0	0.00	1	19.40	19.15	-1	3,217	-0.03%
2023/08/25	12	19.70	0	0.00	19.65	12	3,188	0.38%
2023/08/24	0	0.00	7	19.70	19.70	-7	3,164	-0.22%
2023/08/23	2	20.40	2	20.68	20.25	0	3,126	0.00%
2023/08/22	3.1	20.17	1	19.60	20.45	2.1	3,054	0.07%
2023/08/21	36	20.49	5	20.32	20.10	31	2,924	1.06%
2023/08/18	1	19.90	25	20.40	20.40	-24	2,443	-0.98%
2023/08/17	3	18.50	7	18.49	18.55	-4	2,310	-0.17%
2023/08/16	2	18.05	1	18.20	18.00	1	2,295	0.04%
2023/08/15	2	18.03	4	18.15	18.15	-2	2,295	-0.09%
2023/08/14	8	17.91	9	17.55	17.55	-1	2,277	-0.04%
2023/08/11	10	18.05	5	18.27	18.10	5	2,244	0.22%
2023/08/10	12	18.76	5	18.75	18.70	7	2,124	0.33%
2023/08/09	2	18.95	1	19.15	18.85	1	2,121	0.05%
2023/08/08	5	19.17	1	19.00	19.00	4	2,113	0.19%
2023/08/07	2	19.20	0	0.00	19.25	2	2,122	0.09%
2023/08/04	5	19.55	0	0.00	19.55	5	2,153	0.23%
2023/08/02	4	19.58	14	19.60	19.40	-10	2,161	-0.46%
2023/08/01	3	19.70	2	19.75	19.75	1	2,201	0.05%
2023/07/31	3	19.75	0	0.00	19.55	3	2,185	0.14%
2023/07/28	46	19.96	40	20.22	20.00	6	2,149	0.28%
2023/07/27	0	0.00	1	19.65	19.70	-1	2,062	-0.05%
2023/07/25	6	18.86	0	0.00	18.90	6	2,016	0.30%
2023/07/24	5	19.25	6	19.00	19.00	-1	2,014	-0.05%
2023/07/21	5	20.00	10	19.90	19.80	-5	1,997	-0.25%
2023/07/19	10	20.30	3	20.40	20.10	7	1,989	0.35%
2023/07/18	10	20.51	4	20.45	20.40	6	2,023	0.30%
2023/07/17	0	0.00	1	22.50	22.45	-1	1,979	-0.05%
2023/07/14	1	22.20	2	22.08	22.30	-1	1,989	-0.05%
2023/07/13	6.4	21.87	0	0.00	21.70	6.4	2,005	0.32%
2023/07/12	27.3	22.52	1	22.90	22.30	26.3	2,005	1.31%
2023/07/11	5.1	22.84	0	0.00	22.85	5.1	2,001	0.26%
2023/07/10	31.4	22.74	2.5	22.83	22.75	28.8	2,026	1.42%
2023/07/07	11	23.05	0	0.00	23.10	11	2,052	0.54%
2023/07/06	5	23.41	0	0.00	23.30	5	2,072	0.24%
2023/07/05	4.3	23.49	2	23.48	23.40	2.3	2,125	0.11%
2023/07/04	15	23.74	2	23.60	23.55	13	2,185	0.59%
2023/07/03	6	23.47	14.2	23.49	23.50	-8.2	2,209	-0.37%
2023/06/30	6	22.93	1	23.10	22.90	5	2,191	0.23%
2023/06/28	11	22.64	0	0.00	22.60	11	2,201	0.50%
2023/06/26	0.3	23.10	0	0.00	23.10	0.3	2,323	0.01%
2023/06/21	1	23.10	0	0.00	23.10	1	2,359	0.04%
2023/06/16	1	23.95	0	0.00	23.75	1	2,554	0.04%
2023/06/15	1	23.65	5	23.55	23.65	-4	2,577	-0.16%
2023/06/14	0	0.00	10	23.75	23.65	-10	2,633	-0.38%
2023/06/13	0	0.00	4	23.10	23.15	-4	2,765	-0.14%
2023/06/12	1	23.20	0	0.00	23.15	1	3,031	0.03%
2023/06/09	1	23.45	0	0.00	23.35	1	3,148	0.03%
2023/06/08	14	23.68	13.8	23.63	23.55	0.2	3,264	0.01%
2023/06/07	5	23.20	0	0.00	23.20	5	3,577	0.14%
2023/06/06	10	23.15	1	23.20	23.15	9	3,690	0.24%
2023/06/02	5	22.90	4	22.85	22.85	1	4,096	0.02%
2023/06/01	4	22.50	0	0.00	22.50	4	4,484	0.09%
2023/05/31	10	22.95	0	0.00	22.90	10	5,086	0.20%
2023/05/26	4	23.03	2	23.00	23.00	2	8,096	0.02%
2023/05/25	1	23.65	0	0.00	23.50	1	8,546	0.01%
2023/05/22	0	0.00	1	23.95	23.95	-1	8,707	-0.01%
2023/05/19	1	23.50	0	0.00	23.50	1	8,705	0.01%
2023/05/11	3	23.68	2	23.98	23.65	1	8,862	0.01%
2023/05/10	0	0.00	2	23.90	24.10	-2	8,858	-0.02%
2023/05/09	2	23.45	0	0.00	23.30	2	8,828	0.02%
2023/05/04	1	24.30	0	0.00	24.35	1	8,990	0.01%
2023/05/03	2	24.30	0	0.00	24.30	2	9,031	0.02%
2023/04/28	0	0.00	1.1	25.11	25.10	-1.1	9,074	-0.01%
2023/04/25	2	25.05	0	0.00	24.55	2	9,128	0.02%
2023/04/24	2	25.33	3	25.42	25.25	-1	9,120	-0.01%
2023/04/21	2	25.55	16	25.50	25.50	-14	9,128	-0.15%
2023/04/20	5	26.50	4	26.45	26.30	1	9,116	0.01%
2023/04/18	2	27.15	0	0.00	26.75	2	9,138	0.02%
2023/04/17	5	27.34	3	27.32	27.30	2	9,142	0.02%
2023/04/14	0.2	27.00	20	27.00	27.10	-19.9	9,195	-0.22%
2023/04/10	20	27.20	3	27.10	27.10	17	9,280	0.18%
2023/04/07	6	27.13	2	27.20	27.25	4	9,327	0.04%
2023/03/31	6	26.49	0	0.00	26.30	6	9,552	0.06%
2023/03/29	1	26.40	1	26.55	26.30	0	10,589	0.00%
2023/03/28	0	0.00	3	26.67	26.45	-3	10,780	-0.03%
2023/03/27	55	26.91	7	26.51	27.05	48	10,957	0.44%
2023/03/24	5	26.51	0	0.00	26.40	5	11,421	0.04%
2023/03/23	2	26.55	0	0.00	26.20	2	11,589	0.02%
2023/03/22	2	27.15	0	0.00	27.10	2	11,652	0.02%
2023/03/21	3	27.23	27	27.30	27.35	-24	11,700	-0.21%
2023/03/20	1.2	27.46	3	27.50	27.10	-1.8	11,728	-0.02%
2023/03/17	2	27.25	0	0.00	27.45	2	11,858	0.02%
2023/03/16	0	0.00	10	28.34	27.20	-10	11,863	-0.08%
2023/03/15	17	28.62	0	0.00	28.10	17	11,814	0.14%
2023/03/14	1	28.30	0	0.00	28.55	1	11,682	0.01%
2023/03/10	1	28.60	2	28.35	28.65	-1	11,695	-0.01%
2023/03/08	2	29.48	2	29.50	29.20	0	11,774	0.00%
2023/03/07	0	0.00	101	30.15	30.15	-101	11,672	-0.87%	大賣/鉅額交易
2023/03/06	7	30.39	15	30.44	30.50	-8	11,831	-0.07%
2023/03/03	70	30.21	26	30.43	30.80	44	11,762	0.37%
2023/03/02	48	29.72	10.8	29.78	29.70	37.2	11,512	0.32%
2023/03/01	15	29.46	8	28.95	28.40	7	10,692	0.07%
2023/02/24	72	27.83	58	27.83	28.60	14	9,782	0.14%
2023/02/23	19	25.73	27	25.95	26.10	-8	8,677	-0.09%
2023/02/22	30.8	24.70	34	24.73	24.60	-3.2	8,298	-0.04%
2023/02/21	0	0.00	1	24.40	24.35	-1	8,256	-0.01%
2023/02/20	1	24.05	0	0.00	23.95	1	8,417	0.01%
2023/02/17	3	23.70	1	23.80	23.70	2	8,808	0.02%
2023/02/15	5	23.40	0	0.00	23.60	5	9,238	0.05%
2023/02/14	0	0.00	1	23.60	23.55	-1	9,274	-0.01%
2023/02/13	14	23.30	205	23.44	23.35	-191	9,331	-2.05%	大賣/鉅額交易
2023/02/10	12	24.05	251	24.18	24.05	-239	9,472	-2.52%	大賣/鉅額交易
2023/02/08	3	24.65	0	0.00	24.65	3	9,803	0.03%
2023/02/07	7	24.73	0	0.00	24.70	7	9,825	0.07%
2023/02/06	2	24.95	4	24.78	24.85	-2	9,893	-0.02%
2023/02/03	207	25.59	28	25.44	25.25	179	9,994	1.79%	大買/鉅額交易
2023/02/02	1	25.25	0	0.00	25.20	1	9,867	0.01%
2023/02/01	0	0.00	6	25.00	25.05	-6	9,828	-0.06%
2023/01/31	15	24.88	0	0.00	24.95	15	9,801	0.15%
2023/01/30	1	24.45	6	24.46	24.60	-5	9,787	-0.05%
2023/01/17	1	24.60	2	24.73	24.65	-1	9,777	-0.01%
2023/01/16	0	0.00	2	24.03	24.05	-2	9,731	-0.02%
2023/01/11	0	0.00	1	24.30	24.20	-1	9,747	-0.01%
2023/01/09	7	24.28	0	0.00	24.35	7	9,774	0.07%
2023/01/06	8	24.16	1	24.35	24.20	7	9,808	0.07%
2023/01/05	7	24.34	0	0.00	24.30	7	9,838	0.07%
2023/01/04	1	24.35	0	0.00	24.35	1	9,848	0.01%
2023/01/03	0	0.00	1	25.05	25.00	-1	9,807	-0.01%
2022/12/30	6	25.40	0	0.00	25.10	6	9,835	0.06%
2022/12/28	6	25.13	0	0.00	25.05	6	9,954	0.06%
2022/12/27	0	0.00	1	25.90	25.45	-1	9,993	-0.01%
2022/12/26	4	25.81	19	25.68	25.60	-15	9,946	-0.15%
2022/12/23	2	26.43	5	26.15	26.45	-3	9,782	-0.03%
2022/12/22	48	27.53	30	27.54	26.65	18	9,662	0.19%
2022/12/21	22	26.14	18.2	26.30	26.25	3.8	8,896	0.04%
2022/12/20	9	25.80	11.7	25.47	25.45	-2.7	8,722	-0.03%
2022/12/19	2	25.35	8	26.55	25.35	-6	8,595	-0.07%
2022/12/16	5	26.24	22	25.87	26.25	-17	8,458	-0.20%
2022/12/15	0	0.00	6	25.35	25.65	-6	8,039	-0.07%
2022/12/14	5	24.70	1	24.65	24.70	4	8,006	0.05%
2022/12/13	1	25.95	3	25.95	25.60	-2	7,850	-0.03%
2022/12/12	1	25.45	7	25.65	25.45	-6	7,823	-0.08%
2022/12/09	20	25.73	30	25.55	26.00	-10	7,872	-0.13%
2022/12/08	14	24.92	0	0.00	25.05	14	7,941	0.18%
2022/12/07	2	25.10	40	24.98	25.10	-38	7,959	-0.48%
2022/12/06	42	25.42	10	25.80	25.15	32	7,863	0.41%
2022/12/05	110	25.72	5	25.85	25.60	105	7,800	1.35%	大買/鉅額交易
2022/12/02	21	25.87	10	25.95	25.80	11	7,704	0.14%
2022/12/01	147	26.16	7	26.22	26.15	140	7,618	1.84%	大買/鉅額交易
2022/11/30	35.3	25.12	0	0.00	25.10	35.3	7,320	0.48%
2022/11/29	10	24.90	66	24.87	25.25	-56	7,262	-0.77%
2022/11/28	36	24.87	9	25.11	24.80	27	7,178	0.38%
2022/11/25	18	24.94	96.8	24.92	24.80	-78.8	6,882	-1.15%
2022/11/24	12.4	24.02	2	23.85	23.95	10.4	6,605	0.16%
2022/11/23	0.1	23.60	4	23.75	23.65	-3.9	6,241	-0.06%
2022/11/22	10	23.23	2	23.70	23.15	8	6,260	0.13%
2022/11/21	3	23.55	2	24.10	23.55	1	6,216	0.02%
2022/11/18	3	24.50	0	0.00	24.20	3	6,163	0.05%
2022/11/17	41	25.19	8	25.10	25.00	33	6,069	0.54%
2022/11/16	7.1	24.96	2.3	25.16	24.95	4.8	6,012	0.08%
2022/11/15	55.1	24.82	44	25.04	24.95	11.1	5,867	0.19%
2022/11/14	10.2	24.04	67	24.14	24.50	-56.8	5,499	-1.03%
2022/11/11	4.3	23.20	6	23.86	22.90	-1.8	5,274	-0.03%
2022/11/10	7	23.21	0	0.00	23.00	7	5,219	0.13%
2022/11/09	0	0.00	1	23.25	23.35	-1	5,225	-0.02%
2022/11/08	21	23.46	15.1	23.44	23.20	6	5,211	0.11%
2022/11/07	21	22.66	7	23.14	23.50	14	5,072	0.28%
2022/11/04	0.1	22.30	1	22.00	22.10	-1	4,849	-0.02%
2022/11/03	5	21.57	0	0.00	21.60	5	4,732	0.11%
2022/11/02	22.3	22.17	0	0.00	22.00	22.3	4,731	0.47%
2022/11/01	11	22.23	1	22.25	22.00	10	4,681	0.21%
2022/10/31	2	23.00	0	0.00	22.95	2	4,593	0.04%
2022/10/28	13	23.90	0	0.00	23.45	13	4,610	0.28%
2022/10/26	0	0.00	4	23.99	23.90	-4	4,657	-0.09%
2022/10/25	0	0.00	9	25.00	24.35	-9	4,668	-0.19%
2022/10/24	0	0.00	10	24.96	24.80	-10	4,708	-0.21%
2022/10/21	0	0.00	3	24.58	23.90	-3	4,699	-0.06%
2022/10/20	3	24.40	5	24.06	24.40	-2	4,703	-0.04%
2022/10/19	0	0.00	1	24.90	24.85	-1	4,701	-0.02%
2022/10/18	17	24.78	0	0.00	24.75	17	4,725	0.36%
2022/10/17	2	24.30	2	24.15	24.65	0	4,804	0.00%
2022/10/14	7	24.74	0	0.00	25.30	7	4,938	0.14%
2022/10/13	15	24.32	0	0.00	24.10	15	4,966	0.30%
2022/10/12	16	26.38	0	0.00	26.10	16	5,050	0.32%
2022/10/11	9	27.38	1	27.60	27.30	8	5,033	0.16%
2022/10/07	2	28.13	0	0.00	28.20	2	5,016	0.04%
2022/10/06	6	27.62	2	28.00	28.20	4	5,012	0.08%
2022/10/05	1.2	27.67	38	27.77	27.80	-36.8	4,976	-0.74%
2022/10/04	0	0.00	38.1	26.48	27.05	-38.1	4,909	-0.78%
2022/10/03	0	0.00	14	25.04	25.10	-14	4,834	-0.29%
2022/09/30	9	23.57	2	24.00	24.45	7	4,871	0.14%
2022/09/29	0.1	24.65	1	24.75	24.40	-0.9	4,901	-0.02%
2022/09/28	5	24.87	10	25.21	24.10	-5	4,936	-0.10%
2022/09/27	19	26.48	0.2	26.95	26.55	18.9	4,900	0.38%
2022/09/26	18	27.18	0	0.00	26.60	18	4,929	0.37%
2022/09/23	5	28.45	6	28.86	28.65	-1	4,933	-0.02%
2022/09/22	5	28.30	0.1	28.30	28.15	5	4,893	0.10%
2022/09/21	0	0.00	22	28.42	28.30	-22	4,823	-0.46%
2022/09/20	10	27.49	0	0.00	27.40	10	4,735	0.21%
2022/09/19	17	27.64	0	0.00	27.40	17	4,889	0.35%
2022/09/16	0	0.00	30	28.84	29.00	-30	4,918	-0.61%
2022/09/15	69	28.03	35	28.30	28.40	34	4,890	0.70%
2022/09/14	6	27.19	4	27.15	27.15	2	4,792	0.04%
2022/09/13	4	26.70	0	0.00	26.70	4	4,781	0.08%
2022/09/12	0	0.00	7	27.63	27.05	-7	4,898	-0.14%
2022/09/08	1	26.55	0	0.00	26.45	1	4,919	0.02%
2022/09/06	0	0.00	25	27.13	27.15	-25	4,974	-0.50%
2022/09/05	4	26.29	4	26.56	26.10	0	4,966	0.00%
2022/09/02	16.1	26.54	3	26.73	26.20	13.1	5,028	0.26%
2022/09/01	6	27.78	2	27.75	27.35	4	5,040	0.08%
2022/08/31	11.1	28.05	5	28.19	28.25	6.1	5,093	0.12%
2022/08/30	0	0.00	3	28.52	28.40	-3	5,074	-0.06%
2022/08/29	23	28.50	4	28.59	28.30	19	5,086	0.37%
2022/08/26	28	30.50	0	0.00	30.40	28	5,111	0.55%
2022/08/25	17	30.39	2	30.40	30.45	15	5,122	0.29%
2022/08/23	8	30.53	0	0.00	30.50	8	5,313	0.15%
2022/08/22	18	30.73	1	30.55	30.70	17	5,367	0.32%
2022/08/19	1	31.85	10	32.07	31.85	-9	5,425	-0.17%
2022/08/18	5.1	32.50	7	32.46	32.35	-2	5,535	-0.04%
2022/08/17	0.1	31.95	50	31.91	31.90	-49.9	5,699	-0.88%
2022/08/16	26	31.46	0	0.00	31.15	26	5,937	0.44%
2022/08/15	10	31.62	7	32.06	32.10	3	6,298	0.05%
2022/08/12	0	0.00	27	31.87	32.15	-27	6,355	-0.42%
2022/08/11	0	0.00	5	31.46	31.30	-5	6,388	-0.08%
2022/08/10	0	0.00	2	31.33	31.25	-2	6,427	-0.03%
2022/08/09	0	0.00	2	31.00	31.05	-2	6,501	-0.03%
2022/08/08	16	30.40	0	0.00	30.50	16	6,615	0.24%
2022/08/05	2	30.45	0	0.00	30.50	2	6,694	0.03%
2022/08/04	1	29.45	20	29.38	29.85	-19	6,843	-0.28%
2022/08/03	3	30.00	0	0.00	30.05	3	6,942	0.04%
2022/08/02	9	30.86	0	0.00	30.70	9	7,204	0.12%
2022/08/01	2	31.65	0	0.00	31.90	2	7,446	0.03%
2022/07/29	2	31.55	0	0.00	31.55	2	7,651	0.03%
2022/07/28	19	31.63	0	0.00	31.40	19	7,832	0.24%
2022/07/27	1	31.35	1	31.40	31.75	0	8,157	0.00%
2022/07/26	10.1	31.32	0	0.00	31.25	10.1	8,303	0.12%
2022/07/25	30	31.61	1	32.00	31.70	29	8,565	0.34%
2022/07/22	3	32.40	3	32.82	32.40	0	8,659	0.00%
2022/07/21	1	32.70	35	32.13	32.25	-34	8,824	-0.39%
2022/07/20	2.1	31.40	15	31.79	31.05	-12.9	8,884	-0.15%
2022/07/19	1	32.95	8	33.16	33.30	-7	9,059	-0.08%
2022/07/18	5	31.91	0	0.00	31.95	5	9,250	0.05%
2022/07/15	25	31.42	1	31.95	31.40	24	10,030	0.24%
2022/07/14	2	31.83	0	0.00	32.15	2	11,848	0.02%
2022/07/13	0	0.00	9	31.89	31.65	-9	12,520	-0.07%
2022/07/12	9	30.57	0	0.00	30.40	9	12,663	0.07%
2022/07/11	1	32.25	1	32.50	32.45	0	13,093	0.00%
2022/07/08	3	33.07	17	32.89	32.75	-14	13,146	-0.11%
2022/07/07	1	31.35	0	0.00	31.60	1	13,115	0.01%
2022/07/04	0	0.00	11	30.15	30.20	-11	13,091	-0.08%
2022/07/01	1	29.30	1	31.25	29.30	0	13,082	0.00%
2022/06/29	12	33.07	0	0.00	32.75	12	12,971	0.09%
2022/06/28	1	33.45	1	33.65	33.80	0	12,960	0.00%
2022/06/27	11	34.64	17	34.64	34.65	-6	12,946	-0.05%
2022/06/24	0	0.00	2	32.40	32.30	-2	12,844	-0.02%
2022/06/23	18	32.38	0	0.00	31.90	18	12,823	0.14%
2022/06/22	20	33.61	1	33.00	33.00	19	12,847	0.15%
2022/06/21	4	34.81	1	34.85	34.80	3	12,780	0.02%
2022/06/20	14	35.30	1	34.40	34.00	13	12,761	0.10%
2022/06/17	1	37.05	1	37.75	37.65	0	12,687	0.00%
2022/06/16	0	0.00	26	38.67	37.50	-26	12,707	-0.20%
2022/06/15	0	0.00	2	39.55	39.50	-2	12,767	-0.02%
2022/06/14	29	38.90	6	39.51	39.60	23	12,968	0.18%
2022/06/13	12	40.51	0	0.00	40.05	12	13,235	0.09%
2022/06/10	9	42.39	3	42.20	42.30	6	13,667	0.04%
2022/06/09	6	43.08	0	0.00	43.10	6	14,312	0.04%
2022/06/08	4	44.56	2	45.20	44.35	2	15,286	0.01%
2022/06/07	2	44.38	0	0.00	44.60	2	16,911	0.01%
2022/06/06	3	44.95	0	0.00	44.50	3	17,329	0.02%
2022/06/02	0	0.00	1	44.95	44.95	-1	17,409	-0.01%
2022/05/31	0	0.00	1	45.50	44.55	-1	17,930	-0.01%
2022/05/30	2	44.93	1	44.85	44.85	1	18,006	0.01%
2022/05/27	2	45.10	2.1	45.05	45.10	-0.1	18,173	0.00%
2022/05/26	1	45.45	3	45.25	45.15	-2	18,374	-0.01%
2022/05/25	5	45.48	2.2	45.27	45.00	2.8	19,013	0.01%
2022/05/24	4	45.48	50	45.63	45.10	-46	19,477	-0.24%
2022/05/23	6	45.13	30	45.09	44.75	-24	19,728	-0.12%
2022/05/20	42	43.31	0	0.00	43.00	42	19,665	0.21%
2022/05/19	5	42.27	6	42.38	43.00	-1	20,738	0.00%
2022/05/18	10	43.40	0	0.00	43.35	10	21,265	0.05%
2022/05/17	23	43.00	0	0.00	42.75	23	21,280	0.11%
2022/05/16	2	42.98	2.3	43.17	43.65	-0.3	21,284	0.00%
2022/05/12	21	44.81	3	45.30	42.75	18	21,177	0.08%
2022/05/11	3	44.92	1	44.55	44.80	2	21,046	0.01%
2022/05/10	1	44.50	2	45.70	45.20	-1	21,060	0.00%
2022/05/09	36	46.15	14	45.60	44.40	22	20,835	0.11%
2022/05/06	1	46.00	3	45.65	46.25	-2	20,764	-0.01%
2022/05/05	22	46.03	20	46.19	46.25	2	20,663	0.01%
2022/05/04	4	45.68	14	46.04	45.30	-10	20,480	-0.05%
2022/05/03	31	43.65	13	43.85	44.05	18	20,208	0.09%
2022/04/29	49	44.58	58	44.91	44.50	-9	20,137	-0.04%
2022/04/28	0	0.00	6	43.61	42.45	-6	19,944	-0.03%
2022/04/27	5	43.13	6	43.58	43.15	-1	19,857	-0.01%
2022/04/26	19	43.77	6	44.26	43.40	13	19,656	0.07%
2022/04/25	8	45.18	8	45.69	45.25	0	19,467	0.00%
2022/04/22	7	49.40	8.3	49.12	48.70	-1.3	19,228	-0.01%
2022/04/21	17	49.77	10.7	49.70	49.00	6.3	18,969	0.03%
2022/04/20	25	49.70	59.1	50.06	48.25	-34.1	18,197	-0.19%
2022/04/19	33	48.07	23	47.15	47.25	10	16,420	0.06%
2022/04/18	22	46.19	68	46.25	45.40	-46	15,772	-0.29%
2022/04/15	6	46.88	86	45.77	45.60	-80	15,688	-0.51%
2022/04/14	1	44.60	7	44.29	44.10	-6	15,270	-0.04%
2022/04/13	1	43.40	6	43.58	43.55	-5	15,274	-0.03%
2022/04/12	0	0.00	3	42.43	42.95	-3	15,396	-0.02%
2022/04/11	3	42.97	0	0.00	42.65	3	15,414	0.02%
2022/04/07	8	41.47	1	42.45	41.00	7	15,455	0.05%
2022/04/06	8.2	42.93	0	0.00	42.80	8.2	15,481	0.05%
2022/04/01	2	43.30	0	0.00	43.60	2	15,596	0.01%
2022/03/31	9.1	43.76	1	43.55	43.45	8.1	15,620	0.05%
2022/03/30	6	44.03	2	44.30	44.00	4	15,630	0.03%
2022/03/28	1	44.05	1	43.10	44.05	0	15,700	0.00%
2022/03/25	33	43.28	1	43.60	43.10	32	15,880	0.20%
2022/03/24	7	44.45	3	45.03	44.45	4	15,869	0.03%
2022/03/23	9	45.14	2	45.28	44.90	7	16,004	0.04%
2022/03/22	48.2	45.11	0	0.00	44.90	48.2	16,094	0.30%
2022/03/21	2	45.35	0	0.00	45.40	2	16,239	0.01%
2022/03/18	6	45.00	5	44.80	45.00	1	16,282	0.01%
2022/03/17	17	45.70	10	45.80	45.80	7	16,302	0.04%
2022/03/16	36	44.51	17	45.28	44.45	19	16,384	0.12%
2022/03/15	21	46.16	6	47.35	45.20	15	16,604	0.09%
2022/03/14	30	48.35	48	48.59	47.80	-18	16,799	-0.11%
2022/03/11	65	47.53	36	47.87	48.15	29	16,313	0.18%
2022/03/10	49	47.28	38	47.52	47.10	11	15,460	0.07%
2022/03/09	11	44.38	52.4	43.75	45.10	-41.4	14,030	-0.30%
2022/03/08	33	41.31	8	42.10	41.00	25	14,081	0.18%
2022/03/07	17	43.47	7	44.51	43.05	10	13,978	0.07%
2022/03/04	2	45.60	3	45.35	45.25	-1	13,893	-0.01%
2022/03/03	7	45.07	4	45.06	44.95	3	13,591	0.02%
2022/03/02	5	44.88	5	45.24	44.50	0	13,513	0.00%
2022/03/01	6	44.75	2	44.70	44.80	4	13,411	0.03%
2022/02/25	67	46.01	65	45.37	44.50	2	13,260	0.02%
2022/02/24	9	44.52	10	44.35	43.95	-1	12,558	-0.01%
2022/02/23	1	43.65	28	43.52	44.10	-27	11,928	-0.23%
2022/02/22	29	42.59	11	42.70	41.95	18	11,487	0.16%
2022/02/21	12.1	46.13	17	46.37	43.80	-4.9	11,259	-0.04%
2022/02/18	5	41.26	54	43.47	44.30	-49	10,238	-0.48%
2022/02/17	1	41.05	5	40.88	40.30	-4	9,889	-0.04%
2022/02/16	14	40.20	5	41.00	41.00	9	9,903	0.09%
2022/02/15	2	39.48	0	0.00	39.70	2	9,942	0.02%
2022/02/11	1	40.00	9	40.15	39.90	-8	10,082	-0.08%
2022/02/10	0	0.00	55	40.08	40.45	-55	10,322	-0.53%
2022/02/09	0	0.00	1	39.00	39.20	-1	10,424	-0.01%
2022/02/08	2	38.78	14	39.72	38.95	-12	10,534	-0.11%
2022/02/07	5	35.98	38	38.68	39.05	-33	10,725	-0.31%
2022/01/24	16	35.83	5	36.80	37.05	11	11,282	0.10%
2022/01/21	39	37.06	51	37.01	36.70	-12	11,408	-0.11%
2022/01/20	0	0.00	3.4	38.58	38.50	-3.4	11,467	-0.03%
2022/01/19	1	39.40	4.7	38.49	38.45	-3.7	11,563	-0.03%
2022/01/14	1	39.60	1	39.90	40.00	0	12,072	0.00%
2022/01/13	7	40.94	0	0.00	40.50	7	12,124	0.06%
2022/01/12	2	41.00	9	40.46	41.20	-7	12,267	-0.06%
2022/01/11	1	41.50	1	40.85	40.95	0	12,517	0.00%
2022/01/10	5	41.12	2	41.35	40.90	3	12,993	0.02%
2022/01/07	29	41.99	25	42.05	41.90	4	13,083	0.03%
2022/01/06	13	43.54	8	43.68	43.00	5	13,411	0.04%
2022/01/05	6	44.30	1	44.80	43.70	5	13,643	0.04%
2022/01/04	4	43.93	5	44.34	44.65	-1	13,686	-0.01%
2022/01/03	12	43.93	6	44.03	44.20	6	14,030	0.04%
2021/12/30	12	45.01	5	45.19	45.20	7	14,555	0.05%
2021/12/29	49	45.75	4	45.31	45.40	45	14,770	0.30%
2021/12/28	8	46.31	3	46.45	45.90	5	15,060	0.03%
2021/12/27	18	46.18	0	0.00	46.10	18	15,409	0.12%
2021/12/24	26.3	46.71	0	0.00	46.60	26.3	15,659	0.17%
2021/12/23	9	46.91	1	47.40	46.85	8	16,080	0.05%
2021/12/22	4	47.79	0	0.00	47.60	4	16,309	0.02%
2021/12/21	5	47.80	20	48.04	48.30	-15	16,421	-0.09%
2021/12/20	1	46.70	10	47.31	46.70	-9	16,321	-0.06%
2021/12/17	2	47.33	13	47.60	46.45	-11	16,507	-0.07%
2021/12/16	1	46.50	4	46.65	46.40	-3	16,710	-0.02%
2021/12/15	1	47.40	53	47.20	46.75	-52	16,713	-0.31%
2021/12/14	78	45.85	1	44.80	44.70	77	16,837	0.46%
2021/12/13	50	47.64	1	47.75	47.00	49	17,025	0.29%
2021/12/10	2	48.33	3	49.55	48.15	-1	17,372	-0.01%
2021/12/09	38	52.09	40	51.95	51.00	-2	17,736	-0.01%
2021/12/08	9	50.18	53	50.22	50.20	-44	17,981	-0.24%
2021/12/07	3	45.23	0	0.00	45.80	3	17,768	0.02%
2021/12/06	5	44.05	5	44.10	43.80	0	18,102	0.00%
2021/12/03	42	43.17	4	42.95	43.25	38	18,761	0.20%
2021/12/02	6	43.28	32	44.16	44.05	-26	19,708	-0.13%
2021/12/01	4	42.24	0	0.00	42.45	4	19,899	0.02%
2021/11/30	0	0.00	4	42.23	42.70	-4	20,658	-0.02%
2021/11/29	6	40.95	0	0.00	40.75	6	21,644	0.03%
2021/11/26	18	41.53	2	41.60	41.20	16	22,686	0.07%
2021/11/25	1	43.35	2	43.40	42.85	-1	23,768	0.00%
2021/11/24	0	0.00	4	43.48	43.60	-4	25,368	-0.02%
2021/11/23	2	43.05	2	43.40	42.50	0	25,959	0.00%
2021/11/22	0	0.00	3	42.98	43.15	-3	27,384	-0.01%
2021/11/19	12	42.48	0	0.00	42.40	12	28,767	0.04%
2021/11/18	3	42.52	12	43.65	43.00	-9	30,998	-0.03%
2021/11/17	32	42.79	2	42.50	43.05	30	31,371	0.10%
2021/11/16	5	44.39	37	44.29	44.20	-32	32,589	-0.10%
2021/11/15	0	0.00	1	42.70	42.70	-1	34,574	0.00%
2021/11/12	0	0.00	16	42.64	42.55	-16	35,327	-0.05%
2021/11/11	19	41.50	16	42.72	41.50	3	35,478	0.01%
2021/11/10	7	44.01	6	43.35	43.35	1	35,594	0.00%
2021/11/09	5	43.91	8	44.63	43.90	-3	35,942	-0.01%
2021/11/08	10	43.91	3	44.08	44.30	7	35,955	0.02%
2021/11/05	3	42.92	4	42.75	43.30	-1	36,121	0.00%
2021/11/04	36	42.98	27	44.08	42.90	9	36,514	0.02%
2021/11/03	12	43.59	71	44.04	43.45	-59	37,824	-0.16%
2021/11/02	0	0.00	11	41.81	41.10	-11	38,083	-0.03%
2021/11/01	1	41.75	7	41.46	41.10	-6	38,111	-0.02%
2021/10/29	13	40.60	19	41.01	40.80	-6	38,187	-0.02%
2021/10/28	6	40.78	0	0.00	40.20	6	38,417	0.02%
2021/10/27	42	40.62	2	41.60	40.65	40	38,808	0.10%
2021/10/26	28	41.41	2	41.83	42.00	26	39,488	0.07%
2021/10/25	0	0.00	36	42.51	42.00	-36	40,330	-0.09%
2021/10/22	60	41.38	2	41.50	41.10	58	40,941	0.14%
2021/10/21	0	0.00	10	43.41	43.30	-10	41,212	-0.02%
2021/10/20	19	43.49	12	44.30	43.20	7	41,449	0.02%
2021/10/19	18	44.34	1	44.35	44.10	17	41,844	0.04%
2021/10/18	6	44.53	37	44.06	45.65	-31	42,166	-0.07%
2021/10/15	20	44.11	6	44.45	44.30	14	42,403	0.03%
2021/10/14	30	43.91	12	44.22	44.20	18	42,793	0.04%
2021/10/13	13	44.18	34	47.23	43.50	-21	42,883	-0.05%
2021/10/12	33	45.64	0	0.00	45.90	33	44,043	0.07%
2021/10/08	3	48.78	12	48.53	48.70	-9	44,735	-0.02%
2021/10/07	13	48.63	7	48.89	48.50	6	45,111	0.01%
2021/10/06	4	45.29	1	46.15	45.00	3	45,156	0.01%
2021/10/05	3	47.40	1	47.50	47.85	2	45,594	0.00%
2021/10/04	3	50.77	6	51.10	47.00	-3	46,100	-0.01%
2021/10/01	6	54.00	6	54.55	53.00	0	47,629	0.00%
2021/09/30	2	58.65	3	58.30	58.40	-1	49,158	0.00%
2021/09/29	9	56.72	7	56.03	54.70	2	48,845	0.00%
2021/09/28	6	56.12	3	55.00	55.50	3	48,637	0.01%
2021/09/24	1	59.30	0	0.00	58.60	1	48,505	0.00%
2021/09/23	32.1	59.67	30	59.43	58.10	2.1	48,309	0.00%
2021/09/22	2	57.15	1	57.70	57.70	1	48,010	0.00%
2021/09/17	2	57.85	2	57.95	58.00	0	47,987	0.00%
2021/09/16	8	57.94	12	57.80	57.30	-4	47,791	-0.01%
2021/09/14	8	61.28	6	61.13	59.10	2	47,320	0.00%
2021/09/13	19	62.25	16	62.46	61.50	3	47,114	0.01%
2021/09/10	6	60.58	6	60.17	59.80	0	46,563	0.00%
2021/09/09	5	59.72	7	59.59	59.90	-2	46,502	0.00%
2021/09/08	12	58.73	11	58.81	60.30	1	48,879	0.00%
2021/09/07	18	58.93	12	58.86	57.60	6	50,797	0.01%
2021/09/06	14	59.80	5	60.28	55.80	9	52,497	0.02%
2021/09/03	5	61.22	2	61.50	60.70	3	54,167	0.01%
2021/09/02	8	63.13	4	62.93	63.80	4	54,218	0.01%
2021/09/01	3	63.60	118	64.92	61.90	-115	55,198	-0.21%	大賣/鉅額交易
2021/08/31	119	68.41	40	67.76	67.70	79	54,516	0.14%	大買/
2021/08/30	52	68.08	61	67.28	67.00	-9	53,818	-0.02%
2021/08/27	56.2	66.05	45	65.12	64.30	11.2	52,661	0.02%
2021/08/26	58	67.33	48	66.71	66.60	10	52,777	0.02%
2021/08/25	40	64.29	49.1	64.50	65.70	-9.1	52,918	-0.02%
2021/08/24	94	63.50	195	63.53	63.80	-101	52,005	-0.19%	大賣/鉅額交易
2021/08/23	5	59.66	14	60.00	60.50	-9	50,543	-0.02%
2021/08/20	56	53.83	56	54.23	55.00	0	51,324	0.00%
2021/08/19	173	53.69	56	54.26	51.70	117	51,051	0.23%	大買/鉅額交易
2021/08/18	6	51.63	129	48.58	52.40	-123	50,007	-0.25%	大賣/鉅額交易
2021/08/17	2	49.45	4	50.11	47.70	-2	50,557	0.00%
2021/08/16	111	49.99	3	49.23	48.50	108	50,984	0.21%	大買/鉅額交易
2021/08/13	8	51.30	20	49.97	49.50	-12	51,529	-0.02%
2021/08/12	16	49.81	127	49.35	50.30	-111	51,812	-0.21%	大賣/鉅額交易
2021/08/11	18	47.89	1.1	48.24	49.10	16.9	52,430	0.03%
2021/08/10	7	52.19	7	53.11	50.40	0	52,970	0.00%
2021/08/09	64	53.34	59	53.76	52.10	5	52,740	0.01%
2021/08/06	6	52.50	10	53.93	54.10	-4	51,535	-0.01%
2021/08/05	3	49.87	3	49.68	49.20	0	51,190	0.00%
2021/08/04	2	51.50	1	51.60	50.90	1	51,652	0.00%
2021/08/03	2	52.15	3	51.77	51.20	-1	53,098	0.00%
2021/08/02	133	48.95	16	49.02	51.00	117	53,338	0.22%	大買/鉅額交易
2021/07/30	18	53.41	50	53.67	50.00	-32	54,107	-0.06%
2021/07/29	44	52.77	136.1	49.99	54.40	-92.1	53,367	-0.17%	大賣/
2021/07/28	131	48.03	6	47.13	49.50	125	52,449	0.24%	大買/鉅額交易
2021/07/27	3	48.43	9	48.61	46.50	-6	51,673	-0.01%
2021/07/26	4	51.13	127	52.46	49.30	-123	51,299	-0.24%	大賣/鉅額交易
2021/07/23	128	51.86	1	52.90	53.50	127	50,976	0.25%	大買/鉅額交易
2021/07/22	2	50.45	7	49.81	49.85	-5	50,458	-0.01%
2021/07/21	15	55.65	10	53.97	51.70	5	49,923	0.01%
2021/07/20	7	54.91	9	54.96	56.40	-2	49,293	0.00%
2021/07/19	139	56.08	132	55.36	55.10	7	48,920	0.01%	大買/大賣/
2021/07/16	29	57.38	17	57.43	55.00	12	48,672	0.02%
2021/07/15	7	54.11	24	54.44	55.90	-17	47,599	-0.04%
2021/07/14	12	53.28	15	51.75	50.90	-3	47,513	-0.01%
2021/07/13	56	59.59	100.7	58.97	54.40	-44.7	46,883	-0.10%
2021/07/12	80	61.06	18	62.44	60.40	62.1	47,094	0.13%
2021/07/09	14	66.57	29	66.91	62.70	-15	46,827	-0.03%
2021/07/08	72.5	71.55	20	71.56	68.30	52.5	47,679	0.11%
2021/07/07	61	72.52	83.5	75.03	71.10	-22.5	46,134	-0.05%
2021/07/06	10	68.26	4.4	67.80	69.30	5.6	44,771	0.01%
2021/07/05	3	61.53	6	62.00	63.00	-3	45,005	-0.01%
2021/07/02	2	69.25	8	70.00	67.50	-6	45,037	-0.01%
2021/07/01	14	69.06	28.5	67.20	69.00	-14.5	45,081	-0.03%
2021/06/30	22	62.13	12	60.05	63.90	10	45,006	0.02%
2021/06/29	1.3	60.59	33	59.60	59.00	-31.7	44,970	-0.07%
2021/06/28	14.3	63.34	9	63.04	62.20	5.3	44,934	0.01%
2021/06/25	10.5	59.47	10	59.88	59.40	0.5	44,861	0.00%
2021/06/24	11.1	58.93	37	59.03	60.90	-25.9	44,838	-0.06%
2021/06/23	0.1	62.10	2	62.10	62.10	-2	44,587	0.00%
2021/06/22	18.4	68.26	22	68.52	68.90	-3.6	44,606	-0.01%
2021/06/21	29	63.21	12	63.39	63.80	17	44,233	0.04%
2021/06/18	18.5	56.52	34	57.66	58.00	-15.5	45,082	-0.03%
2021/06/17	89	51.11	75.7	51.35	52.80	13.3	45,290	0.03%
2021/06/16	185	46.66	175.1	47.55	48.05	9.9	42,907	0.02%	大買/大賣/
2021/06/15	80	41.81	65	42.94	43.70	15	40,585	0.04%
2021/06/11	127	39.07	170	39.40	39.75	-43	37,979	-0.11%	大買/大賣/
2021/06/10	34	36.66	42	35.48	36.15	-8	36,106	-0.02%
2021/06/09	99	37.97	79	37.46	36.60	20	35,605	0.06%
2021/06/08	20	35.67	9	36.70	36.90	11	33,536	0.03%
2021/06/07	23	34.55	21	34.88	33.55	2	33,183	0.01%
2021/06/04	14.1	36.33	14	37.19	35.45	0.1	32,705	0.00%
2021/06/03	20	38.82	100	38.87	38.30	-80	32,180	-0.25%
2021/06/02	60	38.50	40	38.53	37.70	20	31,370	0.06%
2021/06/01	5	35.94	21	36.09	36.60	-16	29,844	-0.05%
2021/05/31	19	36.61	33	36.84	35.20	-14	29,322	-0.05%
2021/05/28	38	36.88	44	36.63	36.25	-6	28,468	-0.02%
2021/05/27	41	35.87	37	36.65	35.55	4	27,260	0.01%
2021/05/26	39	34.39	44	34.63	34.70	-5	26,202	-0.02%
2021/05/25	104	32.66	59	33.15	33.00	45	25,070	0.18%	大買/
2021/05/24	12	32.40	15	32.82	33.25	-3	23,739	-0.01%
2021/05/21	24	29.24	21	29.11	30.25	3	23,232	0.01%
2021/05/20	15	27.95	25	27.58	27.50	-10	22,566	-0.04%
2021/05/19	76	28.21	57	28.35	27.90	19	22,070	0.09%
2021/05/18	76	26.48	41.7	25.88	26.95	34.3	21,209	0.16%
2021/05/17	0	0.00	19	25.20	25.20	-19	20,287	-0.09%
2021/05/14	26	30.89	33	29.65	27.95	-7	19,953	-0.04%
2021/05/13	32	31.21	61	31.15	31.05	-29	19,467	-0.15%
2021/05/12	100	37.50	76	36.77	34.45	24	19,082	0.13%
2021/05/11	121	37.78	96.7	37.93	38.25	24.3	18,559	0.13%	大買/
2021/05/10	23	33.88	43.4	34.34	35.55	-20.4	16,953	-0.12%
2021/05/07	66	30.59	46	31.32	32.35	20	16,299	0.12%
2021/05/05	0	0.00	17	28.52	28.15	-17	14,974	-0.11%
2021/05/04	5.6	26.19	0	0.00	26.10	5.6	14,922	0.04%
2021/05/03	11.4	29.20	12	29.25	29.00	-0.6	14,944	0.00%
2021/04/29	12	28.76	5	28.48	29.00	7	14,880	0.05%
2021/04/28	3	27.95	10	28.00	28.30	-7	14,931	-0.05%
2021/04/27	20	28.80	34.5	28.57	28.85	-14.5	14,965	-0.10%
2021/04/26	24.5	27.71	7	28.36	28.85	17.5	14,986	0.12%
2021/04/23	23.5	27.51	5	27.50	27.00	18.5	14,973	0.12%
2021/04/22	1	34.60	28	30.16	30.00	-27	15,665	-0.17%
2021/04/21	12	32.54	18	33.07	33.30	-6	15,530	-0.04%
2021/04/20	67	29.75	29	29.60	30.30	38	15,294	0.25%
2021/04/19	3	26.75	44	26.82	27.55	-41	14,488	-0.28%
2021/04/16	74	24.39	35	24.53	25.05	39	14,367	0.27%
2021/04/15	11	22.94	10	22.76	22.80	1	13,506	0.01%
2021/04/14	140	23.42	151	23.19	23.00	-11	13,125	-0.08%	大買/大賣/
2021/04/13	0	0.00	17	21.11	21.65	-17	11,426	-0.15%
2021/04/12	30.5	19.90	0	0.00	19.70	30.5	10,992	0.28%
2021/04/09	8	20.11	30	18.43	18.80	-22	10,562	-0.21%
2021/04/08	4	19.55	6	19.40	19.65	-2	10,215	-0.02%
2021/04/07	17	18.84	13	18.05	19.35	4	10,214	0.04%
2021/04/06	2	17.65	7.3	18.00	18.10	-5.3	10,228	-0.05%
2021/04/01	1	17.85	24	17.80	18.00	-23	10,401	-0.22%
2021/03/31	30	18.09	13	17.92	18.00	17	10,538	0.16%
2021/03/30	1	17.75	18	17.76	17.65	-17	10,717	-0.16%
2021/03/29	5	18.45	10	18.35	18.20	-5	11,215	-0.04%
2021/03/26	38	17.32	9	17.00	17.75	29	11,431	0.25%
2021/03/25	1	16.60	9	16.60	16.45	-8	11,419	-0.07%
2021/03/24	5	17.22	0	0.00	17.15	5	11,581	0.04%
2021/03/23	51.3	18.01	47	19.03	17.55	4.3	11,514	0.04%
2021/03/22	38	18.68	21	18.61	18.75	17	10,458	0.16%
2021/03/19	5	16.60	2	17.05	17.05	3	9,986	0.03%
2021/03/18	10	14.65	15	15.45	15.50	-5	9,503	-0.05%
2021/03/17	7	13.73	5	13.84	14.10	2	9,043	0.02%
2021/03/16	24	13.50	6.2	13.53	13.85	17.8	8,790	0.20%
2021/03/15	1	12.60	3	12.60	12.75	-2	8,337	-0.02%
2021/03/11	4	11.70	0	0.00	11.75	4	8,026	0.05%
2021/03/09	0	11.75	5	11.85	11.80	-5	7,881	-0.06%
2021/03/08	5	11.75	0	0.00	11.65	5	7,835	0.06%
2021/02/25	0	0.00	2	11.85	11.65	-2	7,613	-0.03%
2021/02/23	0	0.00	5	11.90	11.90	-5	7,470	-0.07%
2021/02/22	0	0.00	5	12.04	12.10	-5	7,259	-0.07%
2021/02/19	28	11.80	21	11.59	11.50	7	7,117	0.10%
2021/02/18	0	0.00	25	11.23	11.35	-25	6,852	-0.36%
2021/02/17	0	0.00	1	10.10	10.35	-1	6,787	-0.01%
2021/02/05	1	9.95	0	0.00	9.90	1	6,741	0.01%
2021/02/04	5	10.10	0	0.00	9.94	5	6,759	0.07%
2021/02/03	0	0.00	9	10.45	9.98	-9	6,780	-0.13%
2021/02/02	32	10.44	4	10.30	10.35	28	7,029	0.40%
2021/01/29	1	9.99	0	0.00	9.81	1	6,910	0.01%
2021/01/27	0	0.00	1	10.05	9.96	-1	7,213	-0.01%
2021/01/25	0	0.00	4	10.60	10.75	-4	7,238	-0.06%
2021/01/21	3	9.74	3	10.10	9.72	0	7,113	0.00%
2021/01/20	0	0.00	1	9.99	9.56	-1	7,016	-0.01%
2021/01/19	7	11.06	3	10.63	10.45	4	6,930	0.06%
2021/01/18	0	10.80	1	10.55	11.00	-1	6,890	-0.01%
2021/01/15	12	12.40	20	12.20	11.20	-8	6,737	-0.12%
2021/01/14	3	11.90	7	12.35	12.35	-4	5,819	-0.07%
2021/01/13	1	11.30	0	0.00	11.25	1	5,699	0.02%
2021/01/08	0	0.00	15	11.90	12.40	-15	5,448	-0.28%
2021/01/07	0	0.00	6	11.75	11.40	-6	5,419	-0.11%
2021/01/05	0	0.00	1	12.90	13.00	-1	5,299	-0.02%
2021/01/04	1	13.15	0	0.00	13.10	1	5,336	0.02%
2020/12/31	0	0.00	3	12.80	13.00	-3	5,289	-0.06%
2020/12/30	0	0.00	10	12.70	12.70	-10	5,236	-0.19%
2020/12/29	0	0.00	52	13.97	13.20	-52	5,090	-1.02%
2020/12/28	32	14.33	29	14.46	14.50	3	4,900	0.06%
2020/12/25	21	13.09	6	13.15	13.20	15	4,643	0.32%
2020/12/24	91	12.37	1	12.30	12.40	90	4,435	2.03%
2020/12/23	47	11.55	21	11.19	11.95	26	4,179	0.62%
2020/12/22	10	10.95	80	10.95	10.90	-70	3,646	-1.92%
2020/12/21	6	9.98	0	0.00	9.98	6	3,314	0.18%
2020/12/18	0	0.00	2	9.08	9.08	-2	3,239	-0.06%
2020/12/17	10	8.50	0	0.00	8.26	10	3,017	0.33%
2020/12/16	20	8.26	0	0.00	8.48	20	2,959	0.68%
2020/12/15	10	8.26	10	8.15	8.03	0	2,864	0.00%
2020/12/14	10	7.96	0	0.00	7.94	10	2,668	0.37%
2020/12/09	4	7.80	0	0.00	7.70	4	2,571	0.16%
2020/12/01	0	0.00	30	7.53	7.53	-30	2,731	-1.10%
2020/11/27	0	0.00	5	7.50	7.50	-5	2,719	-0.18%
2020/11/26	0	0.00	0.4	7.52	7.57	-0.4	2,822	-0.01%
2020/11/24	2	7.18	0	0.00	7.18	2	2,799	0.07%
2020/11/19	0	0.00	30	7.22	7.17	-30	2,827	-1.06%
2020/11/17	0	0.00	2	7.00	7.06	-2	2,791	-0.07%
2020/11/16	3	7.04	0	0.00	7.02	3	2,789	0.11%
2020/11/10	11	7.70	3	7.80	7.20	8	2,747	0.29%
2020/11/09	2	7.33	0	0.00	7.29	2	2,431	0.08%
2020/11/06	10	7.19	0	0.00	7.18	10	2,383	0.42%
2020/11/05	4	7.27	3	7.24	7.19	1	2,383	0.04%
2020/11/04	10	7.00	0	0.00	7.03	10	2,016	0.50%
2020/10/29	10	7.13	0	0.00	7.16	10	1,871	0.53%
2020/10/28	10	7.01	0	0.00	6.99	10	1,802	0.55%
2020/10/26	20	7.40	0	0.00	7.39	20	1,757	1.14%
2020/10/23	11	6.86	0	0.00	6.83	11	1,655	0.66%
2020/10/22	10	6.91	0	0.00	6.78	10	1,661	0.60%
2020/09/16	0	0.00	8	7.08	7.07	-8	1,816	-0.44%
2020/09/15	0	0.00	10	7.07	7.14	-10	1,822	-0.55%
2020/09/08	1	7.83	0	0.00	7.85	1	1,773	0.06%
2020/09/04	0	0.00	1	6.99	6.94	-1	1,562	-0.06%
2020/09/02	3	7.10	0	0.00	7.11	3	1,693	0.18%
2020/09/01	1	7.29	0	0.00	7.30	1	1,740	0.06%
2020/08/27	1	6.32	0	0.00	6.34	1	1,575	0.06%
2020/08/17	3	6.50	5	6.43	6.42	-2	1,500	-0.13%
2020/08/14	0	0.00	6	6.40	6.40	-6	1,486	-0.40%
2020/08/13	5	6.22	3	6.19	6.17	2	1,470	0.14%
2020/08/11	5	6.46	1	6.30	6.32	4	1,502	0.27%
2020/08/10	1	6.33	0.8	6.31	6.37	0.2	1,493	0.01%
2020/08/07	4	6.06	0	0.00	6.05	4	1,468	0.27%
2020/08/05	6	5.96	0	0.00	5.97	6	1,464	0.41%
2020/08/04	0	0.00	1	6.00	5.95	-1	1,466	-0.07%
2020/08/03	1	5.91	0	0.00	5.89	1	1,467	0.07%
2020/07/20	0	0.00	0.2	6.32	6.43	-0.2	1,496	-0.01%
2020/07/14	0	0.00	1	6.45	6.40	-1	1,508	-0.07%
2020/07/06	0	0.00	4	7.04	7.09	-4	1,472	-0.27%
2020/07/03	2	6.96	2	7.02	6.90	0	1,429	0.00%
2020/06/29	2	6.38	0	0.00	6.33	2	1,200	0.17%
2020/06/18	3	6.60	0	0.00	6.54	3	1,123	0.27%
2020/06/17	0	0.00	1	6.60	6.53	-1	1,107	-0.09%
2020/06/15	0	0.00	1	6.23	6.17	-1	1,052	-0.10%
2020/06/12	10	6.07	0	0.00	6.21	10	1,048	0.95%
2020/06/11	2	6.27	0	0.00	6.13	2	1,049	0.19%
2020/06/10	0	0.00	22	6.43	6.40	-22	1,019	-2.16%
2020/06/09	29	6.67	2	6.76	6.55	27	984	2.74%
2020/06/08	2	6.22	3	6.34	6.34	-1	853	-0.12%
2020/06/05	2	5.61	0	0.00	5.77	2	761	0.26%
2020/06/03	0	0.00	3	5.21	5.20	-3	719	-0.42%
2020/06/02	5	5.19	0	0.00	5.15	5	712	0.70%
2020/06/01	0	0.00	10	5.16	5.16	-10	702	-1.42%
2020/05/29	0	0.00	10	5.07	5.06	-10	689	-1.45%
2020/05/26	10	5.04	0	0.00	5.03	10	669	1.49%
2020/05/25	10	5.01	0	0.00	5.05	10	661	1.51%
2020/05/14	0	0.00	10	5.54	5.49	-10	561	-1.78%
2020/05/13	10	5.57	0	0.00	5.61	10	564	1.77%
2020/05/08	3	5.55	0	0.00	5.55	3	554	0.54%
2020/04/29	0	0.00	16	5.71	5.70	-16	541	-2.95%
2020/04/28	0	0.00	10	5.40	5.38	-10	516	-1.93%
2020/04/27	10	5.17	0	0.00	5.24	10	510	1.96%
2020/04/22	1	5.18	0	0.00	5.23	1	497	0.20%
2020/04/21	10	5.50	5	5.23	5.28	5	492	1.01%
2020/04/20	5	5.48	0	0.00	5.44	5	479	1.04%
2020/04/17	5	5.50	0	0.00	5.48	5	474	1.05%
2020/04/16	0	0.00	2	5.37	5.44	-2	456	-0.44%
2020/04/10	2	4.96	0	0.00	5.04	2	408	0.49%
2020/04/09	0	0.00	10	4.94	4.99	-10	404	-2.47%
2020/04/08	10	4.63	3	4.56	4.72	7	387	1.81%
2020/03/31	0	0.00	10	4.64	4.57	-10	381	-2.62%
2020/03/30	10	4.47	0	0.00	4.57	10	382	2.61%
2020/01/10	0	0.00	9.7	7.76	7.85	-9.7	184	-5.26%
2019/11/29	0	0.00	1	8.40	8.45	-1	146	-0.68%
2019/11/11	0	0.00	1	8.39	8.45	-1	163	-0.61%
2019/08/26	1	8.61	0	0.00	8.60	1	267	0.37%
2019/07/24	0	0.00	2	9.48	9.46	-2	328	-0.61%
2019/07/23	0	0.00	1	9.39	9.46	-1	323	-0.31%
2019/07/22	2	9.53	0	0.00	9.51	2	316	0.63%
2019/07/18	11	9.20	0	0.00	9.13	11	291	3.77%
2019/06/06	0	0.00	3	8.48	8.45	-3	349	-0.86%
2019/05/31	0	0.00	1	8.54	8.56	-1	350	-0.29%
2019/05/30	1	8.50	0	0.00	8.53	1	352	0.28%
2019/04/10	1	9.73	0	0.00	9.75	1	430	0.23%
2019/04/02	0	0.00	1	9.63	9.68	-1	488	-0.20%
2019/03/25	0	0.00	1	10.25	10.20	-1	470	-0.21%
2019/03/13	6	10.65	0	0.00	10.70	6	536	1.12%
2019/03/11	0	10.45	0	0.00	10.50	0	526	0.00%
2019/03/05	0	0.00	0.6	10.45	10.50	-0.6	553	-0.10%
2019/02/25	1	10.40	0.1	10.40	10.40	0.9	566	0.15%
2019/02/14	0	0.00	11	7.20	7.21	-11	556	-1.98%
2019/02/11	0	0.00	10	7.16	7.16	-10	542	-1.84%
2019/01/29	0	0.00	0.5	7.26	7.31	-0.5	531	-0.10%
2019/01/28	0	0.00	2	7.34	7.35	-2	532	-0.38%
2019/01/25	0	0.00	10	7.33	7.34	-10	532	-1.88%
2019/01/24	0	0.00	18.5	7.32	7.34	-18.5	529	-3.49%
2018/12/18	1	7.62	0	0.00	7.58	1	725	0.14%
2018/11/29	0	0.00	1	7.54	7.50	-1	665	-0.15%
2018/11/28	3	7.54	0	0.00	7.66	3	660	0.45%
2018/11/01	0	0.00	1	7.30	7.30	-1	780	-0.13%
2018/10/24	0	0.00	5	7.71	7.73	-5	851	-0.59%
2018/10/18	2	8.25	0	0.00	8.42	2	760	0.26%
2018/10/15	5	8.01	0	0.00	8.00	5	698	0.72%
2018/10/11	0	0.00	2	7.30	7.45	-2	658	-0.30%
2018/08/21	3	8.09	0	0.00	8.00	3	881	0.34%
2018/08/09	0	0.00	2	7.80	7.80	-2	853	-0.23%
2018/08/07	1	8.14	0	0.00	8.00	1	820	0.12%
2018/07/05	0	0.00	3	7.15	7.19	-3	802	-0.37%
2018/06/25	1	7.57	0	0.00	7.56	1	882	0.11%
2018/06/22	4	7.62	0	0.00	7.48	4	918	0.44%
2018/05/29	0	0.00	2	7.36	7.42	-2	1,170	-0.17%
2018/05/28	10	7.39	0	0.00	7.41	10	1,160	0.86%
2018/05/22	2	7.69	0	0.00	7.48	2	1,150	0.17%
2018/05/09	0	0.00	3	7.83	7.84	-3	1,096	-0.27%
2018/05/04	3	7.76	0	0.00	7.83	3	1,047	0.29%
2018/04/27	2	7.41	0	0.00	7.38	2	1,008	0.20%
2018/03/27	0	0.00	6	7.37	7.39	-6	1,034	-0.58%
2018/03/26	16	7.40	1	7.30	7.40	15	987	1.52%
2018/03/23	0	0.00	1	7.12	7.17	-1	677	-0.15%
2018/01/22	0	0.00	28	9.18	9.16	-28	530	-5.28%
2018/01/19	0	0.00	4	9.25	9.27	-4	524	-0.76%
2018/01/12	3	9.36	0	0.00	9.32	3	525	0.57%