四維航 (5608)-華南永昌-鳳山券商分點個股進出

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
18.60
漲跌
▼0.25
漲幅
-1.33%
成交量
858張
產業
上市航運類股0.00%
720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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/04/25	1	18.55	0	18.70	18.60	1	1,981	0.05%
2024/04/24	0	18.75	1	18.55	18.85	-1	1,990	-0.05%
2024/04/23	0	18.70	0	0.00	18.75	0	2,006	0.00%
2024/04/22	4	18.79	10	18.83	18.55	-6	2,014	-0.30%
2024/04/19	14	18.90	0	0.00	18.55	14	1,982	0.71%
2024/04/18	2	18.45	0	0.00	18.40	2	1,890	0.11%
2024/04/17	2	18.43	2	18.63	18.45	0	1,895	0.00%
2024/04/16	2	18.50	0	0.00	18.40	2	1,925	0.10%
2024/04/15	0	0.00	3	19.60	19.30	-3	1,958	-0.15%
2024/04/12	0	0.00	7	19.16	19.45	-7	1,975	-0.35%
2024/04/11	2	18.63	0	0.00	18.65	2	1,996	0.10%
2024/04/10	0	0.00	6	18.60	18.55	-6	2,156	-0.28%
2024/04/09	4	18.71	0	0.00	18.65	4	2,212	0.18%
2024/04/03	0	0.00	1	18.45	18.35	-1	2,287	-0.04%
2024/04/01	0.1	18.60	0	0.00	18.60	0.1	2,362	0.00%
2024/03/29	1	18.50	0	0.00	18.45	1	2,439	0.04%
2024/03/28	0.2	18.60	0	0.00	18.40	0.2	2,567	0.01%
2024/03/26	5	18.61	2	18.85	18.55	3	2,817	0.11%
2024/03/25	0	0.00	1.1	19.05	19.05	-1.1	2,837	-0.04%
2024/03/21	1	19.10	0	0.00	19.05	1	3,085	0.03%
2024/03/20	1	19.20	0	0.00	19.05	1	3,121	0.03%
2024/03/19	2	19.48	0	0.00	19.45	2	3,173	0.06%
2024/03/18	0	0.00	1	19.20	19.20	-1	3,222	-0.03%
2024/03/15	2	18.93	0	0.00	19.65	2	3,269	0.06%
2024/03/14	0	0.00	1	19.50	19.35	-1	3,293	-0.03%
2024/03/13	1	19.45	0	0.00	19.40	1	3,451	0.03%
2024/03/12	0	0.00	0.1	19.85	19.85	-0.1	3,653	0.00%
2024/03/11	0.2	19.90	1	19.90	19.85	-0.8	3,991	-0.02%
2024/03/08	3	19.32	3	19.53	19.45	0	5,408	0.00%
2024/03/07	1.3	19.61	10	19.50	19.50	-8.7	5,923	-0.15%
2024/03/06	1	19.80	0	0.00	19.80	1	6,307	0.02%
2024/03/05	0	0.00	1	20.25	20.10	-1	6,441	-0.02%
2024/03/04	0	0.00	2	19.75	19.80	-2	7,003	-0.03%
2024/03/01	2.3	19.94	2	19.80	20.00	0.3	7,171	0.00%
2024/02/29	1	19.85	3	20.00	20.10	-2	7,190	-0.03%
2024/02/27	2.1	19.48	2	19.38	19.30	0.1	7,128	0.00%
2024/02/26	0	0.00	2	19.85	19.80	-2	7,127	-0.03%
2024/02/23	2	19.73	0	0.00	19.65	2	7,108	0.03%
2024/02/22	1.3	20.06	7	20.22	20.10	-5.7	7,088	-0.08%
2024/02/21	3	20.18	2	20.20	20.05	1	7,042	0.01%
2024/02/20	1	19.65	4	19.79	19.70	-3	6,968	-0.04%
2024/02/19	1	19.45	0	0.00	19.40	1	6,946	0.01%
2024/02/16	1	19.30	0	0.00	19.20	1	6,943	0.01%
2024/02/15	0.3	19.00	1	18.85	19.05	-0.7	6,941	-0.01%
2024/02/05	1.3	18.88	0	0.00	18.85	1.3	6,951	0.02%
2024/02/02	1	19.10	0	19.05	19.05	1	6,947	0.01%
2024/02/01	1	19.60	1	19.45	19.55	0	6,923	0.00%
2024/01/31	0.3	19.40	0	0.00	19.40	0.3	6,913	0.00%
2024/01/30	0	0.00	16	19.34	19.35	-16	6,918	-0.23%
2024/01/29	1	19.35	1	19.55	19.65	0	6,912	0.00%
2024/01/26	1	19.60	0	0.00	19.35	1	6,923	0.01%
2024/01/24	0.1	19.85	1	20.05	19.70	-0.9	6,922	-0.01%
2024/01/23	1	19.65	1	19.95	19.60	0	6,912	0.00%
2024/01/19	11	19.24	0	0.00	19.25	11	6,894	0.16%
2024/01/18	0	0.00	5	19.35	19.35	-5	6,893	-0.07%
2024/01/17	1	19.35	1	19.00	19.10	0	6,882	0.00%
2024/01/16	1	19.55	1	19.55	19.50	0	6,859	0.00%
2024/01/15	1	20.20	0	0.00	20.00	1	6,851	0.01%
2024/01/12	0	0.00	1	20.00	20.00	-1	6,861	-0.01%
2024/01/11	3	19.90	0	0.00	19.90	3	6,897	0.04%
2024/01/10	1	19.75	0	0.00	19.80	1	6,925	0.01%
2024/01/09	3	20.65	0	0.00	20.30	3	6,893	0.04%
2024/01/08	3	21.28	0	0.00	21.30	3	6,839	0.04%
2024/01/05	5	21.59	4	21.75	21.70	1	6,793	0.01%
2024/01/04	8	21.49	14.3	21.61	21.55	-6.3	6,685	-0.09%
2024/01/03	2	20.85	25	20.95	20.95	-23	6,539	-0.35%
2024/01/02	25	21.26	0	0.00	20.75	25	6,532	0.38%
2023/12/29	1	20.80	1	20.60	20.55	0	6,453	0.00%
2023/12/28	6	20.59	1	20.60	20.55	5	6,461	0.08%
2023/12/27	6	21.08	7	20.94	20.90	-1	6,449	-0.02%
2023/12/26	1	21.05	0	0.00	20.95	1	6,427	0.02%
2023/12/25	16.1	20.63	0	0.00	20.40	16.1	6,355	0.25%
2023/12/22	3	22.15	3	21.90	21.90	0	6,274	0.00%
2023/12/21	1	21.70	5	21.98	22.10	-4	6,181	-0.06%
2023/12/20	2.1	21.40	1	21.40	21.45	1.1	6,018	0.02%
2023/12/19	12	21.70	12	21.36	21.40	0	5,989	0.00%
2023/12/18	3	21.82	0.3	21.45	21.70	2.7	5,966	0.05%
2023/12/15	6	21.27	0.1	21.25	21.25	5.9	5,984	0.10%
2023/12/14	3	21.50	5	21.29	21.10	-2	6,033	-0.03%
2023/12/13	6	22.08	1	22.10	21.65	5	6,061	0.08%
2023/12/12	5	21.90	0	0.00	21.65	5	6,318	0.08%
2023/12/11	2	22.20	2.1	21.95	22.00	-0.1	6,362	0.00%
2023/12/08	6	22.39	13	22.12	22.15	-7	6,290	-0.11%
2023/12/07	10	22.58	34	22.71	22.50	-24	6,127	-0.39%
2023/12/06	36.5	23.88	43	23.47	23.55	-6.5	5,917	-0.11%
2023/12/05	163	24.38	109.5	24.15	24.00	53.5	5,593	0.96%	大買/大賣/
2023/12/04	43	22.57	50	22.51	23.35	-7	4,171	-0.17%
2023/12/01	5	21.28	11	21.08	21.25	-6	3,637	-0.16%
2023/11/30	12.1	20.51	17	20.17	19.95	-5	3,249	-0.15%
2023/11/29	15	19.67	3	19.80	19.80	12	3,115	0.39%
2023/11/28	10	19.55	18	19.80	20.20	-8	2,523	-0.32%
2023/11/27	1.1	18.85	2	18.58	18.40	-1	2,339	-0.04%
2023/11/24	0.1	18.05	0	0.00	18.05	0.1	2,319	0.00%
2023/11/22	1	17.85	0	0.00	17.85	1	2,358	0.04%
2023/11/21	2	17.95	1	18.00	17.95	1	2,395	0.04%
2023/11/20	1	17.85	0	0.00	17.85	1	2,450	0.04%
2023/11/17	2	18.13	2	18.15	18.00	0	2,569	0.00%
2023/11/16	0	0.00	1.1	17.89	17.85	-1.1	2,711	-0.04%
2023/11/15	0	0.00	10	17.60	17.65	-10	3,188	-0.31%
2023/11/09	1	17.75	1	17.80	17.75	0	3,359	0.00%
2023/11/06	1	18.15	3	18.15	18.20	-2	3,529	-0.06%
2023/11/03	0	0.00	3	18.30	18.15	-3	3,537	-0.08%
2023/11/01	1	17.80	0	0.00	17.80	1	3,551	0.03%
2023/10/27	3	18.10	1	18.25	18.10	2	3,587	0.06%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/24	1	18.15	0	0.00	18.25	1	3,782	0.03%
2023/10/23	2	18.20	0	0.00	18.25	2	3,799	0.05%
2023/10/20	1	18.30	0	0.00	18.60	1	3,806	0.03%
2023/10/19	11	18.85	14	18.92	18.80	-3	3,831	-0.08%
2023/10/18	1	18.60	0	0.00	18.55	1	3,807	0.03%
2023/10/17	2	18.80	0	0.00	18.55	2	3,792	0.05%
2023/10/11	1	19.30	0	0.00	19.10	1	3,896	0.03%
2023/10/06	3	19.57	0	0.00	19.60	3	3,913	0.08%
2023/10/05	0	0.00	1	19.35	19.20	-1	3,906	-0.03%
2023/10/04	10	19.15	12	18.95	19.15	-2	3,898	-0.05%
2023/10/03	2	18.95	1	19.25	18.85	1	3,888	0.03%
2023/10/02	2	19.53	2	19.10	19.15	0	3,882	0.00%
2023/09/28	10	19.94	1	19.90	19.70	9	3,856	0.23%
2023/09/27	11	19.65	11	19.95	19.65	0	3,860	0.00%
2023/09/25	0	0.00	2	19.85	19.85	-2	3,897	-0.05%
2023/09/22	2.7	19.86	6	19.95	19.90	-3.3	3,917	-0.09%
2023/09/21	3	20.32	2	20.18	20.00	1	3,909	0.03%
2023/09/20	11	20.74	1	21.20	20.45	10	3,869	0.26%
2023/09/19	7.1	20.73	4	20.80	20.65	3.1	3,679	0.08%
2023/09/18	1.3	20.43	3	20.77	20.55	-1.7	3,597	-0.05%
2023/09/15	47	20.77	27	21.01	20.55	20	3,512	0.57%
2023/09/14	10	19.72	10	19.60	19.75	0	3,182	0.00%
2023/09/11	1	18.95	0	0.00	18.80	1	3,136	0.03%
2023/09/08	2	19.30	3	19.15	19.05	-1	3,176	-0.03%
2023/09/07	2	19.00	1	19.15	18.90	1	3,159	0.03%
2023/09/05	0	0.00	1	19.35	19.45	-1	3,160	-0.03%
2023/09/04	0	0.00	2	19.43	19.35	-2	3,185	-0.06%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	0	0.00	1	19.15	19.15	-1	3,179	-0.03%
2023/08/30	1.2	19.40	0	0.00	19.25	1.2	3,199	0.04%
2023/08/29	0.5	19.65	1	19.60	19.65	-0.5	3,199	-0.02%
2023/08/28	1	19.45	2	19.45	19.15	-1	3,217	-0.03%
2023/08/25	2	19.58	1	19.75	19.65	1	3,188	0.03%
2023/08/24	1	19.70	3	19.70	19.70	-2	3,164	-0.06%
2023/08/23	2	20.18	0	0.00	20.25	2	3,126	0.06%
2023/08/22	0	0.00	5	20.30	20.45	-5	3,054	-0.16%
2023/08/21	23	20.26	18	20.93	20.10	5	2,924	0.17%
2023/08/18	0	0.00	3	20.40	20.40	-3	2,443	-0.12%
2023/08/17	3	18.57	0	0.00	18.55	3	2,310	0.13%
2023/08/16	2	18.00	0	0.00	18.00	2	2,295	0.09%
2023/08/15	1	18.10	1	18.25	18.15	0	2,295	0.00%
2023/08/14	2	17.55	0	0.00	17.55	2	2,277	0.09%
2023/08/11	1	18.20	1	18.20	18.10	0	2,244	0.00%
2023/08/10	2	18.85	7	18.74	18.70	-5	2,124	-0.24%
2023/08/09	1	18.90	0	0.00	18.85	1	2,121	0.05%
2023/08/02	1	19.55	0	0.00	19.40	1	2,161	0.05%
2023/08/01	5	19.78	0	0.00	19.75	5	2,201	0.23%
2023/07/31	1	19.90	0	0.00	19.55	1	2,185	0.05%
2023/07/28	7	20.29	1.4	20.10	20.00	5.6	2,149	0.26%
2023/07/27	6	19.72	2	19.55	19.70	4	2,062	0.19%
2023/07/26	0.1	19.40	1	19.20	19.10	-0.9	2,021	-0.04%
2023/07/24	3	19.12	2	19.05	19.00	1	2,014	0.05%
2023/07/21	2.1	19.86	0	0.00	19.80	2.1	1,997	0.11%
2023/07/19	0	0.00	1	20.35	20.10	-1	1,989	-0.05%
2023/07/18	1	20.55	0	0.00	20.40	1	2,023	0.05%
2023/07/17	0	0.00	5	22.50	22.45	-5	1,979	-0.25%
2023/07/14	1	22.00	2	22.20	22.30	-1	1,989	-0.05%
2023/07/12	4	22.35	19	22.26	22.30	-15	2,005	-0.75%
2023/07/11	2	22.80	0	0.00	22.85	2	2,001	0.10%
2023/07/10	5	22.77	0	0.00	22.75	5	2,026	0.25%
2023/07/07	1	23.10	1	23.00	23.10	0	2,052	0.00%
2023/07/06	4	23.26	1	23.35	23.30	3	2,072	0.14%
2023/07/05	0	0.00	1	23.30	23.40	-1	2,125	-0.05%
2023/07/04	1	23.95	8	23.66	23.55	-7	2,185	-0.32%
2023/07/03	1	23.55	4	23.50	23.50	-3	2,209	-0.14%
2023/06/30	1	22.80	0	0.00	22.90	1	2,191	0.05%
2023/06/29	1	22.55	4	22.54	22.55	-3	2,179	-0.14%
2023/06/28	2	22.65	0	0.00	22.60	2	2,201	0.09%
2023/06/27	1	23.10	0	0.00	22.90	1	2,254	0.04%
2023/06/26	1	23.25	1	23.10	23.10	0	2,323	0.00%
2023/06/19	2	23.40	1	23.40	23.35	1	2,520	0.04%
2023/06/16	2	23.88	2	23.80	23.75	0	2,554	0.00%
2023/06/15	3	23.58	1	23.60	23.65	2	2,577	0.08%
2023/06/14	3	23.75	1	23.60	23.65	2	2,633	0.08%
2023/06/09	6	23.41	2	23.35	23.35	4	3,148	0.13%
2023/06/08	5	23.63	0.1	23.60	23.55	4.9	3,264	0.15%
2023/06/07	0.1	23.25	1	23.20	23.20	-0.9	3,577	-0.03%
2023/06/06	1	23.20	0	0.00	23.15	1	3,690	0.03%
2023/06/05	0	0.00	2	23.10	23.00	-2	3,938	-0.05%
2023/06/02	1	22.55	19	22.85	22.85	-18	4,096	-0.44%
2023/06/01	12	22.50	0	0.00	22.50	12	4,484	0.27%
2023/05/31	10	22.97	4	23.00	22.90	6	5,086	0.12%
2023/05/30	2	23.08	1	23.20	22.90	1	5,964	0.02%
2023/05/29	1	23.15	0	0.00	23.10	1	6,939	0.01%
2023/05/26	0	0.00	3	23.00	23.00	-3	8,096	-0.04%
2023/05/25	3	23.53	1	23.55	23.50	2	8,546	0.02%
2023/05/24	1	23.85	2	23.90	23.85	-1	8,656	-0.01%
2023/05/23	1	24.05	1	23.90	23.85	0	8,694	0.00%
2023/05/22	6	23.87	0	0.00	23.95	6	8,707	0.07%
2023/05/18	1	23.65	0	0.00	23.65	1	8,712	0.01%
2023/05/17	1	23.80	0	0.00	23.75	1	8,721	0.01%
2023/05/16	1	23.75	0	0.00	23.75	1	8,744	0.01%
2023/05/15	0	0.00	1	23.40	23.75	-1	8,803	-0.01%
2023/05/12	1	23.50	2.2	23.45	23.75	-1.2	8,843	-0.01%
2023/05/11	1	23.80	0	0.00	23.65	1	8,862	0.01%
2023/05/10	1	24.10	1	23.95	24.10	0	8,858	0.00%
2023/05/09	2	23.53	1	23.60	23.30	1	8,828	0.01%
2023/05/08	2	23.48	4	23.60	23.40	-2	8,844	-0.02%
2023/05/03	3	24.27	3	24.30	24.30	0	9,031	0.00%
2023/05/02	2	24.65	0	0.00	24.65	2	9,054	0.02%
2023/04/28	4	25.04	1	25.10	25.10	3	9,074	0.03%
2023/04/27	2	24.53	1	24.70	24.60	1	9,137	0.01%
2023/04/25	0	0.00	1	25.05	24.55	-1	9,128	-0.01%
2023/04/21	0	0.00	1	25.50	25.50	-1	9,128	-0.01%
2023/04/20	1	26.30	0	0.00	26.30	1	9,116	0.01%
2023/04/19	11	26.37	0	0.00	26.35	11	9,142	0.12%
2023/04/18	1	27.05	2	27.35	26.75	-1	9,138	-0.01%
2023/04/13	3	26.88	0	0.00	26.85	3	9,191	0.03%
2023/04/12	0	0.00	9	26.96	26.95	-9	9,219	-0.10%
2023/04/11	1	27.00	0	0.00	27.05	1	9,229	0.01%
2023/04/10	6	27.17	0	0.00	27.10	6	9,280	0.06%
2023/04/07	3	27.22	0	0.00	27.25	3	9,327	0.03%
2023/04/06	0	0.00	50	26.50	26.60	-50	9,454	-0.53%
2023/03/31	4	26.43	0	0.00	26.30	4	9,552	0.04%
2023/03/29	1	26.30	0	0.00	26.30	1	10,589	0.01%
2023/03/28	2	26.70	0.9	26.98	26.45	1.1	10,780	0.01%
2023/03/27	0.9	26.54	3.1	26.78	27.05	-2.2	10,957	-0.02%
2023/03/24	3.1	26.45	4	26.48	26.40	-0.9	11,421	-0.01%
2023/03/23	1	26.20	0	0.00	26.20	1	11,589	0.01%
2023/03/22	0	0.00	4	27.25	27.10	-4	11,652	-0.03%
2023/03/21	7	27.17	0	0.00	27.35	7	11,700	0.06%
2023/03/20	5	27.27	0	0.00	27.10	5	11,728	0.04%
2023/03/17	18	27.38	1	27.25	27.45	17	11,858	0.14%
2023/03/16	12	27.78	24	27.66	27.20	-12	11,863	-0.10%
2023/03/15	26	28.68	20	28.76	28.10	6	11,814	0.05%
2023/03/14	8	28.38	6	28.41	28.55	2	11,682	0.02%
2023/03/13	53	28.80	2	28.63	28.85	51	11,698	0.44%
2023/03/10	31	29.23	33.2	29.34	28.65	-2.2	11,695	-0.02%
2023/03/09	4	29.58	10	29.65	29.45	-6	11,772	-0.05%
2023/03/08	20.4	29.34	2	29.28	29.20	18.4	11,774	0.16%
2023/03/07	20	30.30	14	30.22	30.15	6	11,672	0.05%
2023/03/06	40	30.34	35.1	30.36	30.50	5	11,831	0.04%
2023/03/03	34.1	30.43	24.2	30.22	30.80	9.9	11,762	0.08%
2023/03/02	73.1	29.68	73	29.83	29.70	0.1	11,512	0.00%
2023/03/01	68.2	28.83	109	29.18	28.40	-40.8	10,692	-0.38%	大賣/
2023/02/24	71	27.79	60.3	27.69	28.60	10.7	9,782	0.11%
2023/02/23	13.7	25.83	17	25.97	26.10	-3.4	8,677	-0.04%
2023/02/22	6	24.68	16	24.58	24.60	-10	8,298	-0.12%
2023/02/21	1	24.20	7	24.25	24.35	-6	8,256	-0.07%
2023/02/20	7	23.90	1	23.95	23.95	6	8,417	0.07%
2023/02/17	3	23.73	0	0.00	23.70	3	8,808	0.03%
2023/02/16	12	23.81	2	23.80	23.80	10	9,135	0.11%
2023/02/15	1	23.55	0.1	23.75	23.60	0.9	9,238	0.01%
2023/02/14	3	23.53	20	23.51	23.55	-17	9,274	-0.18%
2023/02/13	1.1	23.36	1	23.40	23.35	0.1	9,331	0.00%
2023/02/10	0	24.40	0	0.00	24.05	0	9,472	0.00%
2023/02/09	2	24.70	0	0.00	24.50	2	9,676	0.02%
2023/02/06	1	24.80	15.5	24.80	24.85	-14.5	9,893	-0.15%
2023/02/03	9	25.48	8.1	25.42	25.25	0.9	9,994	0.01%
2023/02/02	2.1	25.20	17	25.09	25.20	-14.9	9,867	-0.15%
2023/02/01	0	0.00	2.1	25.10	25.05	-2.1	9,828	-0.02%
2023/01/31	1	24.90	0	0.00	24.95	1	9,801	0.01%
2023/01/30	14.1	24.48	1	24.45	24.60	13.1	9,787	0.13%
2023/01/17	15	24.60	1.1	24.57	24.65	13.9	9,777	0.14%
2023/01/13	1.1	24.00	0	0.00	24.00	1.1	9,736	0.01%
2023/01/12	2	24.23	0	0.00	24.05	2	9,746	0.02%
2023/01/09	35	24.35	6	24.35	24.35	29	9,774	0.30%
2023/01/06	1	24.15	1	24.10	24.20	0	9,808	0.00%
2023/01/05	3	24.40	4	24.46	24.30	-1	9,838	-0.01%
2023/01/04	3	24.48	36	24.50	24.35	-33	9,848	-0.34%
2022/12/30	0	0.00	1	25.25	25.10	-1	9,835	-0.01%
2022/12/29	2	25.00	2	24.98	25.05	0	9,871	0.00%
2022/12/28	10	25.10	4	25.06	25.05	6	9,954	0.06%
2022/12/27	7	25.74	2	25.45	25.45	5	9,993	0.05%
2022/12/26	26	25.49	3.1	25.79	25.60	22.9	9,946	0.23%
2022/12/23	4	26.48	10	26.59	26.45	-6	9,782	-0.06%
2022/12/22	36.3	27.21	33	27.38	26.65	3.3	9,662	0.03%
2022/12/21	15	26.13	6	26.23	26.25	9	8,896	0.10%
2022/12/20	1	26.40	8	26.23	25.45	-7	8,722	-0.08%
2022/12/19	57	25.42	52	25.52	25.35	5	8,595	0.06%
2022/12/16	23	26.22	35.3	26.41	26.25	-12.3	8,458	-0.15%
2022/12/15	15	25.55	26	25.48	25.65	-11	8,039	-0.14%
2022/12/14	63	24.83	2	24.68	24.70	61	8,006	0.76%
2022/12/13	6.8	25.81	55	25.82	25.60	-48.2	7,850	-0.61%
2022/12/12	4	25.54	0	0.00	25.45	4	7,823	0.05%
2022/12/09	4	25.75	29.3	25.62	26.00	-25.3	7,872	-0.32%
2022/12/08	1	24.75	6	25.01	25.05	-5	7,941	-0.06%
2022/12/07	9	25.11	5	25.53	25.10	4	7,959	0.05%
2022/12/06	25	25.32	18	25.50	25.15	7	7,863	0.09%
2022/12/05	3	25.67	1	25.95	25.60	2	7,800	0.03%
2022/12/02	37	25.87	6	25.98	25.80	31	7,704	0.40%
2022/12/01	22	26.26	35	26.48	26.15	-13	7,618	-0.17%
2022/11/30	13.2	25.15	4.2	25.16	25.10	9	7,320	0.12%
2022/11/29	3	24.83	17	24.82	25.25	-14	7,262	-0.19%
2022/11/28	17	24.54	2	24.88	24.80	15	7,178	0.21%
2022/11/25	5	24.83	33	25.00	24.80	-28	6,882	-0.41%
2022/11/24	15	24.02	8	24.08	23.95	7	6,605	0.11%
2022/11/23	3	23.62	14	23.60	23.65	-11	6,241	-0.18%
2022/11/22	20	23.41	9	23.73	23.15	11	6,260	0.18%
2022/11/21	13	23.87	0	25.10	23.55	13	6,216	0.21%
2022/11/18	22	24.51	8	24.32	24.20	14	6,163	0.23%
2022/11/17	5	25.04	19	25.17	25.00	-14	6,069	-0.23%
2022/11/16	18	25.03	7	25.13	24.95	11	6,012	0.18%
2022/11/15	27	24.86	37.2	25.10	24.95	-10.2	5,867	-0.17%
2022/11/14	4.2	23.72	30.3	23.81	24.50	-26.1	5,499	-0.47%
2022/11/11	17.8	23.20	11	23.18	22.90	6.8	5,274	0.13%
2022/11/10	13.1	23.10	2	23.25	23.00	11.1	5,219	0.21%
2022/11/09	12.2	23.17	2	23.43	23.35	10.2	5,225	0.19%
2022/11/08	18	23.56	27	23.86	23.20	-9	5,211	-0.17%
2022/11/07	7	22.56	16.1	23.32	23.50	-9.1	5,072	-0.18%
2022/11/04	0	0.00	11	22.26	22.10	-11	4,849	-0.23%
2022/11/03	5	21.65	0	0.00	21.60	5	4,732	0.11%
2022/11/02	18	22.23	1	22.35	22.00	17	4,731	0.36%
2022/11/01	29.1	22.31	3	22.03	22.00	26.1	4,681	0.56%
2022/10/31	11	23.15	0	0.00	22.95	11	4,593	0.24%
2022/10/28	3	23.75	0	0.00	23.45	3	4,610	0.07%
2022/10/27	2	23.90	10	24.15	24.25	-8	4,627	-0.17%
2022/10/26	10	23.85	0	0.00	23.90	10	4,657	0.21%
2022/10/24	1	24.90	0	0.00	24.80	1	4,708	0.02%
2022/10/19	0	0.00	1	25.10	24.85	-1	4,701	-0.02%
2022/10/18	1	24.90	20	25.15	24.75	-19	4,725	-0.40%
2022/10/17	22	23.68	2	24.18	24.65	20	4,804	0.42%
2022/10/14	3	25.10	20	25.50	25.30	-17	4,938	-0.34%
2022/10/13	21	25.30	2	25.33	24.10	19	4,966	0.38%
2022/10/12	1	26.40	0	0.00	26.10	1	5,050	0.02%
2022/10/07	1	28.10	6	28.22	28.20	-5	5,016	-0.10%
2022/10/06	3	27.78	2	27.63	28.20	1	5,012	0.02%
2022/10/05	1	28.00	1	27.80	27.80	0	4,976	0.00%
2022/10/03	1	24.70	21	24.57	25.10	-20	4,834	-0.41%
2022/09/30	20	23.60	32	24.08	24.45	-12	4,871	-0.25%
2022/09/29	1	24.55	2	24.33	24.40	-1	4,901	-0.02%
2022/09/28	4	25.50	1	25.90	24.10	3	4,936	0.06%
2022/09/27	2	26.73	0	0.00	26.55	2	4,900	0.04%
2022/09/26	3	27.23	3	26.72	26.60	0	4,929	0.00%
2022/09/23	2	28.70	6	28.80	28.65	-4	4,933	-0.08%
2022/09/22	38	28.51	5	28.62	28.15	33	4,893	0.67%
2022/09/21	3	28.33	23	28.51	28.30	-20	4,823	-0.41%
2022/09/20	15	27.62	0	0.00	27.40	15	4,735	0.32%
2022/09/19	5	27.63	0	0.00	27.40	5	4,889	0.10%
2022/09/16	1.2	28.91	3	28.72	29.00	-1.8	4,918	-0.04%
2022/09/15	4	28.49	11.2	28.27	28.40	-7.2	4,890	-0.15%
2022/09/14	12.2	27.13	8	27.16	27.15	4.2	4,792	0.09%
2022/09/13	3	26.83	2	26.73	26.70	1	4,781	0.02%
2022/09/12	2	26.85	22	27.16	27.05	-20	4,898	-0.41%
2022/09/08	2	26.98	1	26.55	26.45	1	4,919	0.02%
2022/09/06	1	27.15	0	0.00	27.15	1	4,974	0.02%
2022/09/05	2	26.20	4	26.70	26.10	-2	4,966	-0.04%
2022/09/02	12	26.62	9	26.20	26.20	3	5,028	0.06%
2022/09/01	4	27.59	13	27.64	27.35	-9	5,040	-0.18%
2022/08/31	3	27.93	2	28.40	28.25	1	5,093	0.02%
2022/08/30	1	28.45	0	0.00	28.40	1	5,074	0.02%
2022/08/29	5	28.41	0	28.75	28.30	5	5,086	0.10%
2022/08/26	1	30.40	1	30.60	30.40	0	5,111	0.00%
2022/08/25	3	30.40	1	30.65	30.45	2	5,122	0.04%
2022/08/24	1	30.60	1	30.35	30.25	0	5,203	0.00%
2022/08/23	4	30.50	7	30.52	30.50	-3	5,313	-0.06%
2022/08/22	23	30.97	1	30.95	30.70	22	5,367	0.41%
2022/08/19	9	32.14	5	31.95	31.85	4	5,425	0.07%
2022/08/18	68	32.24	70.7	32.36	32.35	-2.7	5,535	-0.05%
2022/08/17	1	31.80	7	31.76	31.90	-6	5,699	-0.11%
2022/08/16	12	31.44	2	31.50	31.15	10	5,937	0.17%
2022/08/15	11.3	31.41	15	31.76	32.10	-3.7	6,298	-0.06%
2022/08/12	0.9	32.15	6	31.81	32.15	-5.1	6,355	-0.08%
2022/08/11	4	31.69	31	31.63	31.30	-27	6,388	-0.42%
2022/08/10	1	31.15	2	31.35	31.25	-1	6,427	-0.02%
2022/08/09	3	30.60	11	30.96	31.05	-8	6,501	-0.12%
2022/08/08	6	30.21	3	30.35	30.50	3	6,615	0.05%
2022/08/05	0	0.00	1	30.45	30.50	-1	6,694	-0.01%
2022/08/04	3.9	29.56	7	29.56	29.85	-3.1	6,843	-0.05%
2022/08/03	4	30.34	4	30.23	30.05	0	6,942	0.00%
2022/08/02	39.1	30.99	1	30.65	30.70	38.1	7,204	0.53%
2022/08/01	0	0.00	13	31.78	31.90	-13	7,446	-0.17%
2022/07/29	14	31.52	22	32.00	31.55	-8	7,651	-0.10%
2022/07/28	24.1	31.47	11	31.68	31.40	13.1	7,832	0.17%
2022/07/27	2	31.38	2	31.70	31.75	0	8,157	0.00%
2022/07/26	3	31.47	1	31.25	31.25	2	8,303	0.02%
2022/07/25	12	31.45	4	31.55	31.70	8	8,565	0.09%
2022/07/22	1.1	31.86	4	32.75	32.40	-2.9	8,659	-0.03%
2022/07/21	11	32.17	31	32.09	32.25	-20	8,824	-0.23%
2022/07/20	33	31.58	13	31.67	31.05	20	8,884	0.23%
2022/07/19	26.1	33.24	6	33.45	33.30	20.1	9,059	0.22%
2022/07/18	0	0.00	2	31.90	31.95	-2	9,250	-0.02%
2022/07/15	1	31.55	0	0.00	31.40	1	10,030	0.01%
2022/07/13	1	31.55	1	31.85	31.65	0	12,520	0.00%
2022/07/11	3	32.60	1	32.30	32.45	2	13,093	0.02%
2022/07/08	1	32.75	8	32.88	32.75	-7	13,146	-0.05%
2022/07/07	4	31.25	2	31.55	31.60	2	13,115	0.02%
2022/07/06	5	31.58	6	31.33	31.10	-1	13,094	-0.01%
2022/07/05	0	0.00	2	31.35	31.55	-2	13,081	-0.02%
2022/07/04	8	30.18	4	30.21	30.20	4	13,091	0.03%
2022/07/01	6	30.98	9	29.83	29.30	-3	13,082	-0.02%
2022/06/30	5	31.81	4	31.86	31.45	1	13,010	0.01%
2022/06/29	1	32.70	0	0.00	32.75	1	12,971	0.01%
2022/06/28	1	33.70	0	0.00	33.80	1	12,960	0.01%
2022/06/27	3	34.40	4	34.65	34.65	-1	12,946	-0.01%
2022/06/24	5	32.80	6	32.72	32.30	-1	12,844	-0.01%
2022/06/23	2	32.35	1	32.30	31.90	1	12,823	0.01%
2022/06/22	2	33.90	4	33.20	33.00	-2	12,847	-0.02%
2022/06/21	3	34.20	4	34.80	34.80	-1	12,780	-0.01%
2022/06/20	11	35.00	10	35.21	34.00	1	12,761	0.01%
2022/06/17	7	37.49	2	37.50	37.65	5	12,687	0.04%
2022/06/16	4	39.11	2	40.00	37.50	2	12,707	0.02%
2022/06/15	4	39.71	3	39.40	39.50	1	12,767	0.01%
2022/06/14	7	39.19	9	39.09	39.60	-2	12,968	-0.02%
2022/06/13	4	40.56	2	40.30	40.05	2	13,235	0.02%
2022/06/10	6	42.23	2	42.18	42.30	4	13,667	0.03%
2022/06/09	6	43.09	1	43.10	43.10	5	14,312	0.03%
2022/06/08	7	44.80	3	44.35	44.35	4	15,286	0.03%
2022/06/07	4	44.65	7	44.65	44.60	-3	16,911	-0.02%
2022/06/06	7	45.04	7	44.66	44.50	0	17,329	0.00%
2022/06/02	2	44.95	0	0.00	44.95	2	17,409	0.01%
2022/06/01	1	45.00	6	45.05	44.95	-5	17,605	-0.03%
2022/05/31	0	0.00	7	45.20	44.55	-7	17,930	-0.04%
2022/05/30	3	45.07	2	44.95	44.85	1	18,006	0.01%
2022/05/27	4	45.14	3	45.13	45.10	1	18,173	0.01%
2022/05/26	3	45.30	29	45.21	45.15	-26	18,374	-0.14%
2022/05/25	23	45.55	3	45.42	45.00	20	19,013	0.11%
2022/05/24	18	45.35	8	45.48	45.10	10	19,477	0.05%
2022/05/23	17	44.99	23	45.00	44.75	-6	19,728	-0.03%
2022/05/20	4	43.49	3	43.33	43.00	1	19,665	0.01%
2022/05/19	6	42.55	15	42.63	43.00	-9	20,738	-0.04%
2022/05/18	13	43.46	6	43.39	43.35	7	21,265	0.03%
2022/05/17	27	43.10	35	43.20	42.75	-8	21,280	-0.04%
2022/05/16	16	43.20	3	43.08	43.65	13	21,284	0.06%
2022/05/13	6	43.48	5	43.80	43.35	1	21,195	0.00%
2022/05/12	18	44.12	11	43.20	42.75	7	21,177	0.03%
2022/05/11	9	45.12	8	45.28	44.80	1	21,046	0.00%
2022/05/10	5	45.43	2	45.35	45.20	3	21,060	0.01%
2022/05/09	13	45.35	53	45.98	44.40	-40	20,835	-0.19%
2022/05/06	52	46.19	27	46.09	46.25	25	20,764	0.12%
2022/05/05	2	46.48	6	46.17	46.25	-4	20,663	-0.02%
2022/05/04	13	45.86	16	45.83	45.30	-3	20,480	-0.01%
2022/05/03	11	43.75	3	43.67	44.05	8	20,208	0.04%
2022/04/29	16	44.68	31	45.03	44.50	-15	20,137	-0.07%
2022/04/28	7	42.76	55	43.69	42.45	-48	19,944	-0.24%
2022/04/27	122	43.51	66	43.76	43.15	56	19,857	0.28%	大買/
2022/04/26	17	44.63	7	43.96	43.40	10	19,656	0.05%
2022/04/25	37	45.54	5	45.58	45.25	32	19,467	0.16%
2022/04/22	26	48.94	26.5	49.37	48.70	-0.5	19,228	0.00%
2022/04/21	80	49.50	53	49.35	49.00	27	18,969	0.14%
2022/04/20	57	49.49	65	50.35	48.25	-8	18,197	-0.04%
2022/04/19	6	48.01	25	47.31	47.25	-19	16,420	-0.12%
2022/04/18	54	46.11	59	45.76	45.40	-5	15,772	-0.03%
2022/04/15	9	46.04	28.3	45.78	45.60	-19.3	15,688	-0.12%
2022/04/14	13	44.30	17	44.01	44.10	-4	15,270	-0.03%
2022/04/13	2	43.58	11	43.80	43.55	-9	15,274	-0.06%
2022/04/12	7	42.64	2	42.43	42.95	5	15,396	0.03%
2022/04/11	1.2	43.17	3	43.10	42.65	-1.8	15,414	-0.01%
2022/04/08	5	42.85	7	42.75	42.90	-2	15,461	-0.01%
2022/04/07	9.4	42.12	11	41.70	41.00	-1.7	15,455	-0.01%
2022/04/06	4	42.95	1	42.85	42.80	3	15,481	0.02%
2022/04/01	1	43.20	2	43.63	43.60	-1	15,596	-0.01%
2022/03/31	1	44.20	11	43.50	43.45	-10	15,620	-0.06%
2022/03/30	1	44.25	2	43.98	44.00	-1	15,630	-0.01%
2022/03/29	6	44.33	3	44.12	44.10	3	15,639	0.02%
2022/03/28	10.5	43.38	12	43.56	44.05	-1.5	15,700	-0.01%
2022/03/25	12	43.34	25	43.38	43.10	-13	15,880	-0.08%
2022/03/24	6	44.75	5	44.65	44.45	1	15,869	0.01%
2022/03/23	2	45.30	24	45.24	44.90	-22	16,004	-0.14%
2022/03/22	4	45.13	27	45.16	44.90	-23	16,094	-0.14%
2022/03/21	11	45.01	5	45.16	45.40	6	16,239	0.04%
2022/03/18	16.5	45.01	2	45.10	45.00	14.5	16,282	0.09%
2022/03/17	17	45.51	29	45.74	45.80	-12	16,302	-0.07%
2022/03/16	28	45.02	38	45.80	44.45	-10	16,384	-0.06%
2022/03/15	48	46.16	20	45.86	45.20	28	16,604	0.17%
2022/03/14	39	48.39	18.1	48.61	47.80	20.9	16,799	0.12%
2022/03/11	15	47.54	32	47.90	48.15	-17	16,313	-0.10%
2022/03/10	102	47.44	153	47.66	47.10	-51	15,460	-0.33%	大買/大賣/
2022/03/09	28	42.56	34	44.40	45.10	-6	14,030	-0.04%
2022/03/08	14	42.99	6	42.46	41.00	8	14,081	0.06%
2022/03/07	13	44.00	3	43.82	43.05	10	13,978	0.07%
2022/03/04	51	45.69	20	45.31	45.25	31	13,893	0.22%
2022/03/03	8	44.98	17	44.98	44.95	-9	13,591	-0.07%
2022/03/02	17	45.39	18	44.93	44.50	-1	13,513	-0.01%
2022/03/01	23	44.55	8	44.78	44.80	15	13,411	0.11%
2022/02/25	39.8	45.55	26.3	46.21	44.50	13.5	13,260	0.10%
2022/02/24	69.1	44.71	39.4	44.81	43.95	29.7	12,558	0.24%
2022/02/23	47	44.23	56	44.39	44.10	-9	11,928	-0.08%
2022/02/22	29	42.42	6	42.43	41.95	23	11,487	0.20%
2022/02/21	98	45.91	127.1	45.87	43.80	-29.1	11,259	-0.26%	大賣/
2022/02/18	19.4	42.29	56.3	42.87	44.30	-36.9	10,238	-0.36%
2022/02/17	8	40.58	6	40.64	40.30	2	9,889	0.02%
2022/02/16	21	40.27	17	40.63	41.00	4	9,903	0.04%
2022/02/15	6	39.70	8	39.98	39.70	-2	9,942	-0.02%
2022/02/14	8	39.49	8	39.67	38.95	0	10,035	0.00%
2022/02/11	9	40.08	4	40.20	39.90	5	10,082	0.05%
2022/02/10	10.9	40.23	16	40.19	40.45	-5.1	10,322	-0.05%
2022/02/09	6	39.10	3	39.38	39.20	3	10,424	0.03%
2022/02/08	18	39.16	19	38.88	38.95	-1	10,534	-0.01%
2022/02/07	3	38.98	4	37.89	39.05	-1	10,725	-0.01%
2022/01/26	5	35.72	3	35.55	35.60	2	11,122	0.02%
2022/01/25	5	35.85	0	0.00	35.30	5	11,231	0.04%
2022/01/24	1	36.42	3	36.28	37.05	-2	11,282	-0.02%
2022/01/21	19	37.52	4	37.13	36.70	15	11,408	0.13%
2022/01/20	3	38.18	1	38.45	38.50	2	11,467	0.02%
2022/01/19	3	38.52	0	0.00	38.45	3	11,563	0.03%
2022/01/18	3.7	39.52	0	0.00	39.65	3.7	11,669	0.03%
2022/01/17	1.1	39.45	0	0.00	39.50	1.1	11,855	0.01%
2022/01/14	2	39.98	0.7	39.90	40.00	1.3	12,072	0.01%
2022/01/13	2	40.87	7	40.56	40.50	-5	12,124	-0.04%
2022/01/10	7.3	41.09	11.6	40.90	40.90	-4.3	12,993	-0.03%
2022/01/07	6	42.34	4	41.95	41.90	2	13,083	0.02%
2022/01/06	38	43.60	6.1	43.20	43.00	31.9	13,411	0.24%
2022/01/05	25.7	44.13	8.4	43.88	43.70	17.3	13,643	0.13%
2022/01/04	1	44.35	5.6	44.38	44.65	-4.6	13,686	-0.03%
2022/01/03	18	44.26	1	43.85	44.20	17	14,030	0.12%
2021/12/29	6	45.76	13.7	45.40	45.40	-7.7	14,770	-0.05%
2021/12/28	4.6	46.45	5	46.47	45.90	-0.4	15,060	0.00%
2021/12/27	7	46.16	0	0.00	46.10	7	15,409	0.05%
2021/12/24	1	46.70	1.5	46.94	46.60	-0.5	15,659	0.00%
2021/12/23	4	47.14	0	0.00	46.85	4	16,080	0.02%
2021/12/22	9.3	47.85	1	47.60	47.60	8.3	16,309	0.05%
2021/12/21	5	47.23	13	47.85	48.30	-8	16,421	-0.05%
2021/12/20	10	46.96	7	47.06	46.70	3	16,321	0.02%
2021/12/17	7	47.42	3	47.58	46.45	4	16,507	0.02%
2021/12/16	1	47.20	1.1	47.54	46.40	-0.1	16,710	0.00%
2021/12/15	3.1	46.00	8	46.86	46.75	-4.9	16,713	-0.03%
2021/12/14	6	45.68	6	46.17	44.70	0	16,837	0.00%
2021/12/13	6	47.90	3	47.32	47.00	3	17,025	0.02%
2021/12/10	17	49.09	9	48.93	48.15	8	17,372	0.05%
2021/12/09	36	51.39	33	51.12	51.00	3	17,736	0.02%
2021/12/08	15	50.08	32	50.13	50.20	-17	17,981	-0.09%
2021/12/07	2	44.15	32	44.48	45.80	-30	17,768	-0.17%
2021/12/06	9	44.11	6	44.15	43.80	3	18,102	0.02%
2021/12/03	8	43.64	7	43.82	43.25	1	18,761	0.01%
2021/12/02	19	44.07	26	44.33	44.05	-7	19,708	-0.04%
2021/12/01	4	42.04	5	42.69	42.45	-1	19,899	-0.01%
2021/11/30	2	42.30	9.1	42.28	42.70	-7.1	20,658	-0.03%
2021/11/29	3	41.07	0	0.00	40.75	3	21,644	0.01%
2021/11/26	123	41.73	11	41.56	41.20	112	22,686	0.49%	大買/鉅額交易
2021/11/25	13	43.80	9	43.22	42.85	4	23,768	0.02%
2021/11/24	4	43.40	9	43.54	43.60	-5	25,368	-0.02%
2021/11/23	1	43.40	0	0.00	42.50	1	25,959	0.00%
2021/11/22	1	43.50	1	43.25	43.15	0	27,384	0.00%
2021/11/19	7	42.86	43	42.59	42.40	-36	28,767	-0.13%
2021/11/18	2	43.20	6	43.24	43.00	-4	30,998	-0.01%
2021/11/17	4	42.94	1	43.30	43.05	3	31,371	0.01%
2021/11/16	49	44.43	9	44.15	44.20	40	32,589	0.12%
2021/11/15	0	0.00	6	42.68	42.70	-6	34,574	-0.02%
2021/11/12	2	41.70	4.1	42.41	42.55	-2.1	35,327	-0.01%
2021/11/11	2	42.80	8	42.66	41.50	-6	35,478	-0.02%
2021/11/10	8	43.92	6	43.91	43.35	2	35,594	0.01%
2021/11/09	14	44.65	16	44.25	43.90	-2	35,942	-0.01%
2021/11/08	14	44.03	9	44.02	44.30	5	35,955	0.01%
2021/11/05	1	43.10	3	43.15	43.30	-2	36,121	-0.01%
2021/11/04	16	43.87	9	44.28	42.90	7	36,514	0.02%
2021/11/03	30	43.53	27	43.90	43.45	3	37,824	0.01%
2021/11/02	2	41.70	5	41.73	41.10	-3	38,083	-0.01%
2021/11/01	7	41.12	5	41.31	41.10	2	38,111	0.01%
2021/10/29	192	39.93	9	40.28	40.80	183	38,187	0.48%	大買/鉅額交易
2021/10/28	4	41.64	304	41.49	40.20	-300	38,417	-0.78%	大賣/鉅額交易
2021/10/27	7	41.13	14	40.65	40.65	-7	38,808	-0.02%
2021/10/26	7	41.86	11	42.00	42.00	-4	39,488	-0.01%
2021/10/25	12	41.55	5	42.51	42.00	7	40,330	0.02%
2021/10/22	4	41.60	2	41.50	41.10	2	40,941	0.00%
2021/10/21	2	43.53	3	43.80	43.30	-1	41,212	0.00%
2021/10/20	6	44.11	14	44.28	43.20	-8	41,449	-0.02%
2021/10/19	39	44.93	16	44.61	44.10	23	41,844	0.05%
2021/10/18	269	44.14	51	44.64	45.65	218	42,166	0.52%	大買/鉅額交易
2021/10/15	5	44.04	6	44.38	44.30	-1	42,403	0.00%
2021/10/14	12	44.24	10	44.51	44.20	2	42,793	0.00%
2021/10/13	14	45.84	109.3	47.40	43.50	-95.3	42,883	-0.22%	大賣/
2021/10/12	25	45.59	43	46.74	45.90	-18	44,043	-0.04%
2021/10/08	21	48.75	17	48.54	48.70	4	44,735	0.01%
2021/10/07	22	48.32	113	48.95	48.50	-91	45,111	-0.20%	大賣/
2021/10/06	3	46.92	10	46.71	45.00	-7	45,156	-0.02%
2021/10/05	31	47.73	14	47.89	47.85	17	45,594	0.04%
2021/10/04	12	49.66	4.5	49.83	47.00	7.5	46,100	0.02%
2021/10/01	16	54.48	8	54.70	53.00	8	47,629	0.02%
2021/09/30	11	57.23	10	57.24	58.40	1	49,158	0.00%
2021/09/29	26	56.25	21	55.53	54.70	5	48,845	0.01%
2021/09/28	7	56.13	2	56.55	55.50	5	48,637	0.01%
2021/09/27	21	59.21	22	58.20	58.20	-1	48,523	0.00%
2021/09/24	10	59.02	12	58.85	58.60	-2	48,505	0.00%
2021/09/23	16	59.04	23	58.76	58.10	-7	48,309	-0.01%
2021/09/22	3	57.23	4	57.15	57.70	-1	48,010	0.00%
2021/09/17	14	57.71	8	57.93	58.00	6	47,987	0.01%
2021/09/16	20	57.98	11	57.58	57.30	9	47,791	0.02%
2021/09/15	99	59.43	100	58.61	59.20	-1	47,790	0.00%
2021/09/14	107	62.49	262	63.02	59.10	-155	47,320	-0.33%	大買/大賣/鉅額交易
2021/09/13	233	62.09	109	62.25	61.50	124	47,114	0.26%	大買/大賣/鉅額交易
2021/09/10	113	60.62	114	59.84	59.80	-1	46,563	0.00%	大買/大賣/
2021/09/09	80	59.98	58	59.98	59.90	22	46,502	0.05%
2021/09/08	126	58.35	128	58.17	60.30	-2	48,879	0.00%	大買/大賣/
2021/09/07	170	58.14	152	59.83	57.60	18	50,797	0.04%	大買/大賣/
2021/09/06	17	57.72	12	58.88	55.80	5	52,497	0.01%
2021/09/03	15	61.35	14	62.03	60.70	1	54,167	0.00%
2021/09/02	136	63.27	125	62.69	63.80	11	54,218	0.02%	大買/大賣/
2021/09/01	29.1	64.43	24	64.13	61.90	5.1	55,198	0.01%
2021/08/31	22.6	68.00	24	67.91	67.70	-1.5	54,516	0.00%
2021/08/30	33	68.57	56	68.83	67.00	-23	53,818	-0.04%
2021/08/27	30	65.56	27	64.91	64.30	3	52,661	0.01%
2021/08/26	45.1	67.27	49	67.21	66.60	-4	52,777	-0.01%
2021/08/25	50.1	64.31	30	64.53	65.70	20.1	52,918	0.04%
2021/08/24	81	63.63	77.4	63.49	63.80	3.6	52,005	0.01%
2021/08/23	1	58.10	42	60.07	60.50	-41	50,543	-0.08%
2021/08/20	59	54.36	48	54.27	55.00	11	51,324	0.02%
2021/08/19	41	54.27	53	54.32	51.70	-12	51,051	-0.02%
2021/08/18	19	49.40	48	50.69	52.40	-29	50,007	-0.06%
2021/08/17	14	49.16	22	48.33	47.70	-8	50,557	-0.02%
2021/08/16	2	48.73	4	49.03	48.50	-2	50,984	0.00%
2021/08/13	17	51.00	21	51.00	49.50	-4	51,529	-0.01%
2021/08/12	8	49.58	10	49.73	50.30	-2	51,812	0.00%
2021/08/11	21	49.40	12	49.38	49.10	9	52,430	0.02%
2021/08/10	34	52.49	15	51.93	50.40	19	52,970	0.04%
2021/08/09	110	53.82	81	52.95	52.10	29	52,740	0.05%	大買/
2021/08/06	5	53.66	33	53.82	54.10	-28	51,535	-0.05%
2021/08/05	4.1	49.91	11	50.05	49.20	-7	51,190	-0.01%
2021/08/04	7	51.44	4	51.28	50.90	3	51,652	0.01%
2021/08/03	19	51.84	16	51.64	51.20	3	53,098	0.01%
2021/08/02	30	50.64	23	51.50	51.00	7	53,338	0.01%
2021/07/30	79	53.84	66	53.52	50.00	13	54,107	0.02%
2021/07/29	144	51.97	149	53.39	54.40	-5	53,367	-0.01%	大買/大賣/
2021/07/28	129	47.32	131	47.74	49.50	-2	52,449	0.00%	大買/大賣/
2021/07/27	18	48.41	17	47.69	46.50	1	51,673	0.00%
2021/07/26	19	51.16	11	51.33	49.30	8	51,299	0.02%
2021/07/23	17	52.72	20.1	52.75	53.50	-3.1	50,976	-0.01%
2021/07/22	8.1	51.22	11	51.05	49.85	-2.9	50,458	-0.01%
2021/07/21	39	57.58	37	56.00	51.70	2	49,923	0.00%
2021/07/20	55	55.10	59	54.74	56.40	-4	49,293	-0.01%
2021/07/19	39	56.03	42.1	55.58	55.10	-3.1	48,920	-0.01%
2021/07/16	111	56.73	97	57.26	55.00	14	48,672	0.03%	大買/
2021/07/15	48	53.76	31	54.38	55.90	17	47,599	0.04%
2021/07/14	246	55.09	259	52.98	50.90	-13	47,513	-0.03%	大買/大賣/
2021/07/13	24.2	55.60	14	57.38	54.40	10.2	46,883	0.02%
2021/07/12	47	63.13	45.3	62.54	60.40	1.8	47,094	0.00%
2021/07/09	217.4	67.43	199.1	68.81	62.70	18.3	46,827	0.04%	大買/大賣/
2021/07/08	341.3	73.11	323	70.56	68.30	18.3	47,679	0.04%	大買/大賣/
2021/07/07	204	71.81	223.2	75.87	71.10	-19.2	46,134	-0.04%	大買/大賣/
2021/07/06	4	69.00	4	66.28	69.30	0	44,771	0.00%
2021/07/05	0	0.00	1	62.60	63.00	-1	45,005	0.00%
2021/07/02	0	0.00	2.5	67.50	67.50	-2.5	45,037	-0.01%
2021/06/30	0	0.00	3	61.30	63.90	-3	45,006	-0.01%
2021/06/29	2	63.00	1	60.80	59.00	1	44,970	0.00%
2021/06/28	5	63.42	1	65.00	62.20	4	44,934	0.01%
2021/06/25	3	60.67	8	60.00	59.40	-5	44,861	-0.01%
2021/06/24	5	59.62	20	56.83	60.90	-15	44,838	-0.03%
2021/06/23	3.5	62.10	1	62.10	62.10	2.5	44,587	0.01%
2021/06/22	24	69.11	24.7	68.39	68.90	-0.7	44,606	0.00%
2021/06/21	38	61.33	28.3	63.14	63.80	9.7	44,233	0.02%
2021/06/18	62	56.47	10.2	54.82	58.00	51.8	45,082	0.11%
2021/06/17	106.2	50.79	120	51.14	52.80	-13.8	45,290	-0.03%	大買/大賣/
2021/06/16	88	46.58	94.5	47.11	48.05	-6.5	42,907	-0.02%
2021/06/15	101	42.10	92.9	42.93	43.70	8.1	40,585	0.02%	大買/
2021/06/11	37	37.96	111	38.88	39.75	-74	37,979	-0.19%	大賣/
2021/06/10	96	35.66	87	35.69	36.15	9	36,106	0.02%
2021/06/09	106	37.41	83	37.75	36.60	23	35,605	0.06%	大買/
2021/06/08	0	0.00	13.5	36.40	36.90	-13.5	33,536	-0.04%
2021/06/07	83	35.25	108	33.96	33.55	-25	33,183	-0.08%	大賣/
2021/06/04	40	37.57	34	37.49	35.45	6	32,705	0.02%
2021/06/03	127	38.73	147	38.55	38.30	-20	32,180	-0.06%	大買/大賣/
2021/06/02	86	37.98	73	38.54	37.70	13	31,370	0.04%
2021/06/01	59	35.89	56	35.82	36.60	3	29,844	0.01%
2021/05/31	65	37.57	50	37.52	35.20	15	29,322	0.05%
2021/05/28	157.5	36.34	177	36.34	36.25	-19.5	28,468	-0.07%	大買/大賣/
2021/05/27	145	36.15	154	36.17	35.55	-9	27,260	-0.03%	大買/大賣/
2021/05/26	130	33.47	158	33.95	34.70	-28	26,202	-0.11%	大買/大賣/
2021/05/25	104	33.59	86	33.88	33.00	18	25,070	0.07%	大買/
2021/05/24	73	31.65	89	31.98	33.25	-16	23,739	-0.07%
2021/05/21	124	28.87	109	28.93	30.25	15	23,232	0.06%	大買/大賣/
2021/05/20	177	27.66	190	27.73	27.50	-13	22,566	-0.06%	大買/大賣/
2021/05/19	163	28.06	158	27.84	27.90	5	22,070	0.02%	大買/大賣/
2021/05/18	48	25.66	31	25.05	26.95	17	21,209	0.08%
2021/05/17	13	25.21	54.1	25.28	25.20	-41.1	20,287	-0.20%
2021/05/14	42	28.37	5	28.03	27.95	37	19,953	0.19%
2021/05/13	24	31.05	23	31.13	31.05	1	19,467	0.01%
2021/05/12	38	35.78	16	35.94	34.45	22	19,082	0.12%
2021/05/11	80.1	37.61	40	38.18	38.25	40.1	18,559	0.22%
2021/05/10	22	33.40	35	35.33	35.55	-13	16,953	-0.08%
2021/05/07	149	29.82	148.1	30.44	32.35	0.9	16,299	0.01%	大買/大賣/
2021/05/06	8	28.80	3	29.50	29.45	5	15,030	0.03%
2021/05/05	0	0.00	1	25.70	28.15	-1	14,974	-0.01%
2021/05/04	0	0.00	14	26.10	26.10	-14	14,922	-0.09%
2021/05/03	10	30.50	24	30.23	29.00	-14	14,944	-0.09%
2021/04/29	1	29.00	20	27.70	29.00	-19	14,880	-0.13%
2021/04/28	10	27.85	3	29.30	28.30	7	14,931	0.05%
2021/04/27	6	29.00	10	28.95	28.85	-4	14,965	-0.03%
2021/04/26	22	28.18	7.5	28.10	28.85	14.5	14,986	0.10%
2021/04/23	16	27.14	21	27.41	27.00	-5	14,973	-0.03%
2021/04/22	24	32.98	1	34.60	30.00	23	15,665	0.15%
2021/04/21	23	32.59	11	33.19	33.30	12	15,530	0.08%
2021/04/20	30	29.89	31	29.64	30.30	-1	15,294	-0.01%
2021/04/19	10	26.75	12	27.55	27.55	-2	14,488	-0.01%
2021/04/16	10	23.62	18	24.18	25.05	-8	14,367	-0.06%
2021/04/15	9	23.02	8	22.93	22.80	1	13,506	0.01%
2021/04/14	131	22.55	135	22.90	23.00	-4	13,125	-0.03%	大買/大賣/
2021/04/13	18	20.68	56	20.99	21.65	-38	11,426	-0.33%
2021/04/12	17	19.78	12	19.85	19.70	5	10,992	0.05%
2021/04/09	7	18.89	10	19.59	18.80	-3	10,562	-0.03%
2021/04/08	62	19.64	21	19.52	19.65	41	10,215	0.40%
2021/04/07	18	18.36	29	18.32	19.35	-11	10,214	-0.11%
2021/04/06	20	17.80	18	17.93	18.10	2	10,228	0.02%
2021/04/01	4	17.95	0	0.00	18.00	4	10,401	0.04%
2021/03/31	19	18.08	9	18.00	18.00	10	10,538	0.09%
2021/03/30	7	17.69	8	17.69	17.65	-1	10,717	-0.01%
2021/03/29	9	18.34	8	18.44	18.20	1	11,215	0.01%
2021/03/26	13	17.25	22	17.28	17.75	-9	11,431	-0.08%
2021/03/25	12	16.89	5	16.70	16.45	7	11,419	0.06%
2021/03/24	8	16.85	16	16.67	17.15	-8	11,581	-0.07%
2021/03/23	63	18.53	28	18.34	17.55	35	11,514	0.30%
2021/03/22	41	18.53	12.1	18.70	18.75	28.9	10,458	0.28%
2021/03/19	6	16.40	12.7	17.05	17.05	-6.7	9,986	-0.07%
2021/03/18	12	14.67	11	14.73	15.50	1	9,503	0.01%
2021/03/17	2	13.95	70	14.10	14.10	-68	9,043	-0.75%
2021/03/16	16	13.44	11	13.72	13.85	5	8,790	0.06%
2021/03/15	3	12.45	21	12.14	12.75	-18	8,337	-0.22%
2021/03/12	6	11.75	6.1	11.60	11.60	-0.1	8,069	0.00%
2021/03/11	11	11.80	13	11.91	11.75	-2	8,026	-0.02%
2021/03/10	11	11.82	7	11.71	11.70	4	7,905	0.05%
2021/03/09	5	11.60	10	11.87	11.80	-5	7,881	-0.06%
2021/03/08	3	11.75	3	11.95	11.65	0	7,835	0.00%
2021/03/05	3	11.65	2	11.90	11.45	1	7,790	0.01%
2021/03/04	5	11.35	5	11.75	11.75	0	7,710	0.00%
2021/03/03	4	11.65	10	11.25	11.45	-6	7,697	-0.08%
2021/03/02	3	11.90	2	11.70	11.30	1	7,715	0.01%
2021/02/26	78	11.80	9	11.78	11.70	69	7,669	0.90%
2021/02/25	11	11.62	1	11.65	11.65	10	7,613	0.13%
2021/02/24	5	11.90	0	0.00	11.65	5	7,539	0.07%
2021/02/23	7	12.07	23	12.10	11.90	-16	7,470	-0.21%
2021/02/22	5	11.80	4	12.04	12.10	1	7,259	0.01%
2021/02/19	3	11.83	4	11.65	11.50	-1	7,117	-0.01%
2021/02/18	0	0.00	12	11.25	11.35	-12	6,852	-0.18%
2021/02/17	21	10.21	4.7	10.21	10.35	16.3	6,787	0.24%
2021/02/04	0	0.00	1	9.99	9.94	-1	6,759	-0.01%
2021/02/03	3	10.23	0	0.00	9.98	3	6,780	0.04%
2021/02/02	3	10.62	2	10.65	10.35	1	7,029	0.01%
2021/02/01	2	10.05	0	0.00	9.91	2	6,936	0.03%
2021/01/29	2	9.98	2	10.05	9.81	0	6,910	0.00%
2021/01/28	1	10.25	1	10.25	10.25	0	7,253	0.00%
2021/01/26	5	10.20	2	10.15	10.15	3	7,288	0.04%
2021/01/25	4	10.68	0	0.00	10.75	4	7,238	0.06%
2021/01/22	3	9.97	3	10.25	10.25	0	7,138	0.00%
2021/01/21	1	9.69	4	9.83	9.72	-3	7,113	-0.04%
2021/01/20	3	9.71	1	10.20	9.56	2	7,016	0.03%
2021/01/19	5	11.24	0	0.00	10.45	5	6,930	0.07%
2021/01/18	1	11.00	1	11.00	11.00	0	6,890	0.00%
2021/01/15	30	12.18	3	11.82	11.20	27	6,737	0.40%
2021/01/13	1	11.55	0	0.00	11.25	1	5,699	0.02%
2021/01/12	0	0.00	2	12.25	12.05	-2	5,508	-0.04%
2021/01/08	0	0.00	0.7	11.65	12.40	-0.7	5,448	-0.01%
2021/01/06	0	0.00	2	12.70	12.20	-2	5,345	-0.04%
2021/01/05	0	0.00	3	12.85	13.00	-3	5,299	-0.06%
2021/01/04	0	0.00	2	13.00	13.10	-2	5,336	-0.04%
2020/12/31	0	0.00	5	12.65	13.00	-5	5,289	-0.09%
2020/12/30	0	0.00	7	12.79	12.70	-7	5,236	-0.13%
2020/12/29	0	0.00	12	13.68	13.20	-12	5,090	-0.24%
2020/12/28	20	14.36	0.2	14.50	14.50	19.8	4,900	0.40%
2020/12/25	9	12.97	11	13.00	13.20	-2	4,643	-0.04%
2020/12/24	13	12.16	16	12.02	12.40	-3	4,435	-0.07%
2020/12/23	263	10.67	286	10.79	11.95	-23	4,179	-0.55%	大買/大賣/
2020/12/22	30	10.95	10	10.95	10.90	20	3,646	0.55%
2020/12/21	13	9.98	0	0.00	9.98	13	3,314	0.39%
2020/12/17	5	8.46	0	0.00	8.26	5	3,017	0.17%
2020/12/16	5	8.39	9	8.41	8.48	-4	2,959	-0.14%
2020/12/15	9	8.28	47	8.29	8.03	-38	2,864	-1.33%
2020/12/14	17	7.92	0	0.00	7.94	17	2,668	0.64%
2020/12/11	2	7.52	6	7.43	7.33	-4	2,575	-0.16%
2020/12/10	2	7.71	10	7.69	7.55	-8	2,564	-0.31%
2020/12/09	13	7.74	2	7.82	7.70	11	2,571	0.43%
2020/12/08	2	7.87	6	7.64	7.79	-4	2,572	-0.16%
2020/12/07	2	7.35	0	0.00	7.40	2	2,475	0.08%
2020/12/04	0	0.00	2	7.38	7.37	-2	2,501	-0.08%
2020/12/03	6.2	7.40	0	0.00	7.41	6.2	2,640	0.24%
2020/12/02	0	7.53	0	0.00	7.51	0	2,732	0.00%
2020/11/30	4	7.70	7	7.72	7.63	-3	2,732	-0.11%
2020/11/26	3	7.57	0	0.00	7.57	3	2,822	0.11%
2020/11/25	0	0.00	10	7.35	7.32	-10	2,833	-0.35%
2020/11/23	0	0.00	5	7.25	7.18	-5	2,789	-0.18%
2020/11/19	2	7.17	5	7.18	7.17	-3	2,827	-0.11%
2020/11/12	6	7.05	0	0.00	7.08	6	2,794	0.21%
2020/11/11	2	7.34	0	0.00	7.18	2	2,779	0.07%
2020/11/10	2	7.70	0	0.00	7.20	2	2,747	0.07%
2020/11/09	0	7.30	9	7.28	7.29	-9	2,431	-0.37%
2020/11/06	29	7.23	0	0.00	7.18	29	2,383	1.22%
2020/11/05	2	7.25	4	7.27	7.19	-2	2,383	-0.08%
2020/11/03	2	6.98	0	0.00	6.95	2	2,005	0.10%
2020/10/30	0	7.05	0	0.00	6.94	0	1,880	0.00%
2020/10/29	5	7.18	13	7.13	7.16	-8	1,871	-0.43%
2020/10/28	10	7.08	0	0.00	6.99	10	1,802	0.55%
2020/10/27	0	0.00	10	7.19	7.19	-10	1,782	-0.56%
2020/10/26	10	7.34	15	7.28	7.39	-5	1,757	-0.28%
2020/10/22	0	0.00	1	6.87	6.78	-1	1,661	-0.06%
2020/10/20	10	6.71	0	0.00	6.72	10	1,672	0.60%
2020/10/19	1	6.73	20	6.74	6.78	-19	1,675	-1.13%
2020/10/15	1	6.66	0	0.00	6.64	1	1,673	0.06%
2020/10/14	0	0.00	1	6.79	6.71	-1	1,677	-0.06%
2020/10/13	0	0.00	5	6.73	6.70	-5	1,671	-0.30%
2020/10/12	7	6.82	0.1	6.65	6.60	6.9	1,669	0.41%
2020/10/06	4	6.92	0	0.00	6.88	4	1,598	0.25%
2020/10/05	3	6.92	0	0.00	6.93	3	1,604	0.19%
2020/09/25	0	0.00	1	6.75	6.66	-1	1,684	-0.06%
2020/09/24	1	6.60	0	0.00	6.57	1	1,825	0.05%
2020/09/18	0	0.00	10	7.13	7.11	-10	1,817	-0.55%
2020/09/17	20	7.22	0	0.00	7.12	20	1,822	1.10%
2020/09/15	0	0.00	1	7.10	7.14	-1	1,822	-0.05%
2020/09/14	0	0.00	2	7.27	7.05	-2	1,842	-0.11%
2020/09/11	3	7.38	29	7.53	7.23	-26	1,823	-1.43%
2020/09/10	5	7.90	0	0.00	7.68	5	1,828	0.27%
2020/09/08	45	7.94	100	7.94	7.85	-55	1,773	-3.10%
2020/09/07	31	7.31	7	7.38	7.63	24	1,641	1.46%
2020/09/04	0	0.00	13	6.95	6.94	-13	1,562	-0.83%
2020/09/03	0	0.00	50	7.16	7.08	-50	1,587	-3.15%
2020/09/02	26	7.17	0	0.00	7.11	26	1,693	1.54%
2020/09/01	129	7.27	7	7.38	7.30	122	1,740	7.01%	大買/鉅額交易
2020/08/31	0	0.00	4	6.98	6.98	-4	1,627	-0.25%
2020/08/28	0	0.00	1	6.41	6.35	-1	1,565	-0.06%
2020/08/26	4	6.48	1	6.45	6.46	3	1,574	0.19%
2020/08/25	1	6.28	0	0.00	6.38	1	1,533	0.07%
2020/08/19	1	6.35	0	0.00	6.26	1	1,522	0.07%
2020/08/18	0	0.00	10	6.34	6.38	-10	1,503	-0.67%
2020/08/17	0	0.00	3	6.53	6.42	-3	1,500	-0.20%
2020/08/14	1	6.44	0	0.00	6.40	1	1,486	0.07%
2020/08/12	1	6.14	0	0.00	6.17	1	1,474	0.07%
2020/08/11	0	0.00	1	6.31	6.32	-1	1,502	-0.07%
2020/08/07	0	0.00	1	6.08	6.05	-1	1,468	-0.07%
2020/08/06	1	6.08	0	0.00	6.02	1	1,465	0.07%
2020/07/28	0	0.00	10	5.86	5.80	-10	1,477	-0.68%
2020/07/24	0	0.00	2	6.14	6.12	-2	1,504	-0.13%
2020/07/22	10	6.47	0	0.00	6.39	10	1,504	0.66%
2020/07/21	10	6.48	0	0.00	6.47	10	1,502	0.67%
2020/07/15	1	6.44	0	0.00	6.41	1	1,493	0.07%
2020/07/06	0	0.00	10	7.18	7.09	-10	1,472	-0.68%
2020/07/03	36	7.04	15	6.97	6.90	21	1,429	1.47%
2020/06/30	0	0.00	1	6.35	6.39	-1	1,210	-0.08%
2020/06/29	0	0.00	1	6.41	6.33	-1	1,200	-0.08%
2020/06/22	4	6.56	0	0.00	6.55	4	1,161	0.34%
2020/06/19	6	6.60	0	0.00	6.54	6	1,151	0.52%
2020/06/18	11	6.69	0	0.00	6.54	11	1,123	0.98%
2020/06/17	1	6.58	0	0.00	6.53	1	1,107	0.09%
2020/06/11	0	0.00	4	6.22	6.13	-4	1,049	-0.38%
2020/06/09	10	6.70	4	6.68	6.55	6	984	0.61%
2020/06/08	2	6.15	0	0.00	6.34	2	853	0.23%
2020/06/05	2	5.55	0	0.00	5.77	2	761	0.26%
2020/06/04	0	0.00	2	5.24	5.25	-2	717	-0.28%
2020/05/28	2	5.07	5	5.05	5.05	-3	682	-0.44%
2020/05/25	0	0.00	3	5.05	5.05	-3	661	-0.45%
2020/05/21	0	0.00	0	4.90	5.06	0	647	0.00%
2020/05/18	5	5.01	0	0.00	4.95	5	615	0.81%
2020/05/15	3	5.27	0	0.00	5.20	3	579	0.52%
2020/04/28	0	0.00	6	5.30	5.38	-6	516	-1.16%
2020/04/24	4	5.11	0	0.00	5.14	4	506	0.79%
2020/04/21	2	5.20	0	0.00	5.28	2	492	0.41%
2020/04/08	0.1	4.62	0	0.00	4.72	0.1	387	0.01%
2020/03/18	0	0.00	1	5.14	5.14	-1	339	-0.29%
2020/03/17	1	5.09	1	5.19	5.32	0	329	0.00%
2020/03/13	0	0.00	2	5.85	5.99	-2	292	-0.68%
2020/03/05	0	6.79	0	0.00	6.83	0	243	0.00%
2020/03/03	0	0.00	0.7	6.77	6.84	-0.7	248	-0.30%
2020/02/20	1	6.95	0	0.00	6.99	1	236	0.42%
2020/02/05	0	0.00	3	6.94	6.94	-3	222	-1.35%
2020/02/04	0	0.00	3	6.88	6.95	-3	222	-1.35%
2020/02/03	1	6.73	0	0.00	6.81	1	218	0.46%
2020/01/20	0	0.00	2	7.96	7.96	-2	185	-1.08%
2020/01/09	2	7.80	0	0.00	7.84	2	183	1.09%
2019/12/24	0	0.00	4	8.10	8.07	-4	166	-2.41%
2019/12/19	1	8.10	0	0.00	8.08	1	156	0.64%
2019/12/13	1	8.20	0	0.00	8.23	1	148	0.67%
2019/12/09	2	8.30	0	0.00	8.34	2	149	1.34%
2019/12/06	0	0.00	1	8.40	8.40	-1	146	-0.68%
2019/12/04	1	8.30	0	0.00	8.45	1	146	0.68%
2019/11/22	0	0.00	3	8.26	8.25	-3	158	-1.89%
2019/11/21	2	8.17	0	0.00	8.26	2	159	1.26%
2019/11/20	1	8.20	0	0.00	8.26	1	160	0.62%
2019/11/13	0	0.00	4	8.45	8.45	-4	163	-2.45%
2019/11/12	2	8.32	0	0.00	8.45	2	167	1.19%
2019/11/06	1	8.50	0	0.00	8.53	1	161	0.62%
2019/11/05	1	8.57	0	0.00	8.62	1	159	0.63%
2019/10/02	0	0.00	1	8.60	8.60	-1	256	-0.39%
2019/09/12	1	8.70	0	0.00	8.88	1	285	0.35%
2019/09/03	0	0.00	4	9.03	8.97	-4	280	-1.43%
2019/08/26	2	8.60	0	0.00	8.60	2	267	0.75%
2019/08/22	2	8.68	0	0.00	8.76	2	291	0.69%
2019/08/06	0	9.13	0	0.00	9.18	0	328	0.01%
2019/07/22	0	0.00	42	9.48	9.51	-42	316	-13.26%
2019/07/19	10	9.32	25	9.32	9.30	-15	301	-4.98%
2019/07/18	57	9.36	0	0.00	9.13	57	291	19.56%
2019/07/17	0	0.00	10.2	8.98	8.95	-10.2	270	-3.77%
2019/07/16	10	8.78	0	0.00	8.83	10	264	3.78%
2019/06/25	0	0.00	0	8.54	8.59	0	296	-0.01%
2019/05/30	0	0.00	7	8.53	8.53	-7	352	-1.98%
2019/05/23	0	0.00	0.7	8.30	8.35	-0.7	356	-0.19%
2019/05/22	0	0.00	0.1	8.34	8.41	-0.1	364	-0.02%
2019/05/21	1	8.35	0	0.00	8.40	1	371	0.27%
2019/05/17	1	8.70	0	0.00	8.64	1	375	0.27%
2019/05/16	2	8.97	0	0.00	8.99	2	364	0.55%
2019/05/14	1	9.15	0	0.00	9.29	1	360	0.28%
2019/05/10	1	9.40	1	9.40	9.40	0	373	0.00%
2019/05/08	2	9.51	0	0.00	9.62	2	373	0.54%
2019/04/26	0	9.38	0	0.00	9.43	0	384	0.00%
2019/04/17	0	0.00	3	9.54	9.54	-3	408	-0.73%
2019/04/16	2	9.55	0	0.00	9.53	2	407	0.49%
2019/04/15	1	9.68	3	9.72	9.72	-2	404	-0.49%
2019/04/09	0	0.00	3	9.74	9.74	-3	433	-0.69%
2019/04/08	0	0.00	2	9.74	9.74	-2	441	-0.45%
2019/04/03	1	9.60	0	0.00	9.69	1	472	0.21%
2019/04/01	3	9.70	0	0.00	9.82	3	483	0.62%
2019/03/29	1	9.95	0	0.00	9.97	1	469	0.21%
2019/03/28	3	10.03	0	0.00	10.05	3	468	0.64%
2019/03/25	0	0.00	4	10.20	10.20	-4	470	-0.85%
2019/03/21	0	10.60	0	0.00	10.65	0	474	0.00%
2019/03/20	1	10.60	0	0.00	10.65	1	476	0.21%
2019/03/19	1	10.70	0	0.00	10.80	1	481	0.21%
2019/03/18	1	10.70	0	0.00	10.80	1	492	0.20%
2019/03/15	0	10.80	0	0.00	10.90	0	497	0.00%
2019/03/14	0.4	10.60	0	0.00	10.70	0.4	500	0.08%
2019/03/13	0	0.00	1	10.50	10.70	-1	536	-0.19%
2019/03/12	0	10.40	0	0.00	10.45	0	521	0.00%
2019/03/07	1	10.45	0	0.00	10.45	1	535	0.19%
2019/03/06	0	10.45	14	10.46	10.45	-14	546	-2.56%
2019/03/05	0	10.45	1	10.50	10.50	-1	553	-0.18%
2019/03/04	2	10.40	4.5	10.40	10.45	-2.5	560	-0.44%
2019/02/14	0	0.00	4	7.21	7.21	-4	556	-0.72%
2019/02/13	2	7.14	0	0.00	7.15	2	550	0.36%
2019/02/12	2	7.15	0	0.00	7.15	2	546	0.37%
2019/01/30	2	7.27	0	0.00	7.25	2	537	0.37%
2019/01/29	0	0.00	3	7.31	7.31	-3	531	-0.56%
2019/01/28	1	7.31	0	0.00	7.35	1	532	0.19%
2019/01/23	2	7.32	5	7.32	7.35	-3	524	-0.57%
2019/01/18	0	0.00	1	7.42	7.42	-1	528	-0.19%
2019/01/14	0	0.00	1	7.40	7.40	-1	581	-0.17%
2019/01/09	2	7.40	0	0.00	7.40	2	713	0.28%
2019/01/02	0	0.00	10	7.39	7.41	-10	799	-1.25%
2018/11/27	0	0.00	3	7.27	7.27	-3	621	-0.48%
2018/11/20	1	7.15	0	0.00	7.19	1	623	0.16%
2018/11/19	2	7.20	0	0.00	7.22	2	624	0.32%
2018/11/14	0	0.00	5	7.30	7.30	-5	700	-0.71%
2018/11/12	0	0.00	30	7.20	7.22	-30	703	-4.26%
2018/11/09	3	7.20	0	0.00	7.21	3	705	0.43%
2018/11/08	2	7.31	0	0.00	7.29	2	705	0.28%
2018/11/07	0	0.00	3	7.33	7.34	-3	711	-0.42%
2018/10/22	0	0.00	10	8.30	8.18	-10	823	-1.21%
2018/10/19	10	8.34	0	0.00	8.24	10	814	1.23%
2018/10/18	3	8.27	0	0.00	8.42	3	760	0.39%
2018/10/15	30	8.00	0	0.00	8.00	30	698	4.30%
2018/10/11	0	0.00	0.8	7.40	7.45	-0.8	658	-0.13%
2018/09/03	0	0.00	1	8.00	8.04	-1	862	-0.12%
2018/08/31	1	8.02	0	0.00	8.01	1	869	0.11%
2018/08/23	0	0.00	2	8.32	8.21	-2	917	-0.22%
2018/08/21	0	0.00	1	8.11	8.00	-1	881	-0.11%
2018/08/08	2	7.83	0	0.00	7.92	2	835	0.24%
2018/08/07	0	0.00	2	8.15	8.00	-2	820	-0.24%
2018/07/19	0	0.00	2	7.32	7.33	-2	788	-0.25%
2018/07/16	0	0.00	1	7.45	7.45	-1	785	-0.13%
2018/06/28	0	0.00	2	7.39	7.38	-2	842	-0.24%
2018/06/25	0	0.00	1	7.56	7.56	-1	882	-0.11%
2018/06/22	24	7.65	4	7.62	7.48	20	918	2.18%
2018/06/21	2	7.33	0	0.00	7.32	2	1,073	0.19%
2018/06/12	1	7.57	0	0.00	7.58	1	1,282	0.08%
2018/06/07	2	7.66	0	0.00	7.70	2	1,264	0.16%
2018/05/22	4	7.67	0	0.00	7.48	4	1,150	0.35%
2018/04/13	0	0.00	2	7.60	7.59	-2	1,016	-0.20%
2018/03/29	0	0.00	1	7.28	7.28	-1	1,051	-0.10%
2018/03/27	0	0.00	10	7.24	7.39	-10	1,034	-0.97%
2018/03/26	14	7.36	0	0.00	7.40	14	987	1.42%
2018/03/23	3	7.13	0	0.00	7.17	3	677	0.44%
2018/03/22	0	0.00	6	7.89	7.89	-6	515	-1.16%
2018/03/13	0	0.00	10	8.80	8.85	-10	460	-2.17%
2018/03/12	0	0.00	10	8.81	8.79	-10	463	-2.16%
2018/02/22	0	0.00	4	8.80	8.85	-4	560	-0.71%
2018/02/09	0	0.00	1	8.41	8.41	-1	559	-0.18%
2018/02/06	0	0.00	6	8.86	8.56	-6	548	-1.09%
2018/01/30	6	9.27	0	0.00	9.27	6	537	1.12%
2018/01/26	0	0.00	1	9.29	9.30	-1	538	-0.19%
2018/01/23	0	0.00	2	9.16	9.14	-2	530	-0.38%
2018/01/18	2	9.33	0	0.00	9.31	2	520	0.38%
2018/01/09	2	9.50	0	0.00	9.40	2	516	0.39%
2018/01/08	4	9.48	0	0.00	9.53	4	510	0.78%
2018/01/05	3	9.32	3	9.45	9.39	0	495	0.00%
2018/01/03	0	0.00	3	9.51	9.31	-3	477	-0.63%
2018/01/02	0	0.00	2	9.50	9.54	-2	454	-0.44%