四維航 (5608)-富邦-北港券商分點個股進出

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
17.05
漲跌
▲0.05
漲幅
+0.29%
成交量
731張
產業
上市航運類股
724人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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	0.1	17.20	0	0.00	17.00	0.1	1,872	0.01%
2024/12/09	2	18.03	2	18.05	18.00	0	1,846	0.00%
2024/12/06	0	0.00	1	17.75	17.65	-1	1,839	-0.05%
2024/12/05	1	17.55	0	0.00	17.55	1	1,838	0.05%
2024/12/04	1	17.60	0	0.00	17.60	1	1,842	0.05%
2024/11/29	2	17.85	1	17.80	17.70	1	1,837	0.05%
2024/11/28	4	17.70	0	0.00	17.70	4	1,836	0.22%
2024/11/27	10	18.15	15	18.18	17.95	-5	1,824	-0.27%
2024/11/25	2	18.75	0	0.00	18.75	2	1,806	0.11%
2024/11/21	1	19.30	0	0.00	19.30	1	1,824	0.05%
2024/11/19	1	18.85	0	0.00	19.20	1	1,760	0.06%
2024/11/18	0	0.00	2	19.00	18.95	-2	1,738	-0.12%
2024/11/15	2	19.10	10	19.15	19.05	-8	1,740	-0.46%
2024/11/14	0	0.00	4	18.78	18.55	-4	1,709	-0.23%
2024/11/13	0	0.00	2	18.65	18.80	-2	1,705	-0.12%
2024/11/12	2	18.43	1	18.50	18.80	1	1,659	0.06%
2024/11/11	2	18.45	0	0.00	18.30	2	1,565	0.13%
2024/11/07	0	0.00	3	18.17	18.20	-3	1,549	-0.19%
2024/11/04	0.1	17.95	2	18.15	17.80	-1.9	1,628	-0.12%
2024/11/01	0	0.00	5	17.66	18.10	-5	1,709	-0.29%
2024/10/30	2	17.75	0	0.00	17.45	2	1,713	0.12%
2024/10/28	0	0.00	2	17.85	17.90	-2	1,722	-0.12%
2024/10/24	0	0.00	7	17.70	17.75	-7	1,742	-0.40%
2024/10/21	2	18.00	0	0.00	18.05	2	1,799	0.11%
2024/10/16	0	0.00	3	17.88	17.85	-3	1,869	-0.16%
2024/10/15	0	0.00	1	17.85	17.80	-1	1,875	-0.05%
2024/10/14	1	17.85	0	0.00	17.90	1	1,900	0.05%
2024/10/07	10	18.20	0	0.00	18.15	10	2,046	0.49%
2024/10/04	0	0.00	2	18.35	18.35	-2	2,137	-0.09%
2024/10/01	22	19.30	0	0.00	19.15	22	2,142	1.03%
2024/09/30	2	19.58	7	19.09	19.00	-5	2,182	-0.23%
2024/09/27	546	19.05	548	19.19	19.35	-2	2,176	-0.09%	大買/大賣/
2024/09/25	2	18.35	13	18.08	18.25	-11	2,074	-0.53%
2024/09/24	5.1	18.04	3	18.17	18.20	2.1	2,055	0.10%
2024/09/23	1	17.55	3	17.45	17.50	-2	2,024	-0.10%
2024/09/20	1.1	17.45	0	0.00	17.30	1.1	2,057	0.05%
2024/09/19	0.1	17.35	0	0.00	17.40	0.1	2,094	0.01%
2024/09/13	0	17.30	0	0.00	17.15	0	2,216	0.00%
2024/09/11	0	0.00	1	17.00	17.05	-1	2,345	-0.04%
2024/09/10	1	16.80	0	0.00	16.80	1	2,413	0.04%
2024/09/03	0	0.00	3	18.10	17.90	-3	3,563	-0.08%
2024/08/30	1	18.40	0	0.00	18.25	1	4,501	0.02%
2024/08/28	0	0.00	3	18.15	18.10	-3	4,733	-0.06%
2024/08/27	0	0.00	3	18.15	18.35	-3	4,980	-0.06%
2024/08/26	5	18.78	2	18.50	18.50	3	5,268	0.06%
2024/08/23	5	17.70	5	17.69	17.85	0	6,004	0.00%
2024/08/20	2	17.85	0	0.00	17.80	2	6,875	0.03%
2024/08/19	0	0.00	25	18.05	17.90	-25	6,897	-0.36%
2024/08/16	1	17.85	0	0.00	17.85	1	6,943	0.01%
2024/08/14	2	17.90	5	17.75	17.75	-3	7,023	-0.04%
2024/08/13	0	0.00	7	17.95	17.70	-7	7,114	-0.10%
2024/08/12	25	18.15	0	0.00	18.05	25	7,248	0.34%
2024/08/09	3	17.82	0	0.00	17.75	3	7,556	0.04%
2024/08/08	1	17.70	0	0.00	17.75	1	8,069	0.01%
2024/08/07	6	17.71	8	17.94	18.15	-2	8,507	-0.02%
2024/08/06	2.2	17.13	1	17.20	17.00	1.2	8,793	0.01%
2024/08/05	2	17.05	2	17.20	17.05	0	8,888	0.00%
2024/08/02	1.1	18.89	0	0.00	18.85	1.1	9,122	0.01%
2024/07/31	0	0.00	3	19.15	19.10	-3	9,167	-0.03%
2024/07/22	1	18.70	0	0.00	19.00	1	9,545	0.01%
2024/07/19	3	19.20	2	19.25	19.20	1	9,510	0.01%
2024/07/15	0	0.00	5	19.88	19.90	-5	9,605	-0.05%
2024/07/11	0	0.00	3.2	19.98	20.15	-3.2	9,583	-0.03%
2024/07/09	9	20.46	0	0.00	20.00	9	9,601	0.09%
2024/07/08	12	20.66	1	20.50	20.55	11	9,615	0.11%
2024/07/05	2	21.35	0	0.00	21.35	2	9,522	0.02%
2024/07/04	4	21.64	5	21.95	21.60	-1	9,483	-0.01%
2024/07/03	1	22.30	0.3	22.05	22.25	0.7	9,433	0.01%
2024/07/02	3	21.42	13.1	21.51	21.55	-10.1	9,314	-0.11%
2024/07/01	1	21.15	0.1	21.30	20.85	0.9	9,202	0.01%
2024/06/28	0	0.00	1	21.35	21.15	-1	9,173	-0.01%
2024/06/27	0	0.00	1	21.25	21.05	-1	9,152	-0.01%
2024/06/25	5	21.10	0	0.00	21.35	5	9,104	0.05%
2024/06/24	1	21.00	5	20.95	20.85	-4	9,074	-0.04%
2024/06/21	2	21.10	0	0.00	21.10	2	9,069	0.02%
2024/06/20	2	21.10	0	0.00	21.15	2	9,020	0.02%
2024/06/19	3	21.12	1	21.30	21.05	2	8,996	0.02%
2024/06/18	0	0.00	2	21.40	21.45	-2	8,928	-0.02%
2024/06/13	6	20.73	0.3	21.10	20.70	5.7	8,797	0.06%
2024/06/12	20	20.79	13	21.66	20.55	7	8,707	0.08%
2024/06/11	7	22.83	2	24.55	22.60	5	8,327	0.06%
2024/06/07	6	24.21	3	24.10	24.20	3	7,965	0.04%
2024/06/06	3	24.50	335	24.54	24.20	-332	7,763	-4.28%	大賣/鉅額交易
2024/06/05	521	24.13	175	24.15	24.15	346	7,248	4.77%	大買/大賣/鉅額交易
2024/06/03	7	22.97	2	23.10	22.90	5	6,814	0.07%
2024/05/31	108	24.18	110	24.22	23.15	-2	6,685	-0.03%	大買/大賣/
2024/05/30	25	24.16	20	23.75	23.45	5	6,477	0.08%
2024/05/29	435	24.85	416	24.59	23.60	19	6,203	0.31%	大買/大賣/
2024/05/28	1,185	23.57	1,205	23.76	23.65	-20	5,445	-0.37%	大買/大賣/
2024/05/27	5	22.07	25	21.21	21.80	-20	4,830	-0.41%
2024/05/24	2	20.78	11.4	20.76	20.75	-9.4	4,675	-0.20%
2024/05/23	2	20.65	2	20.80	20.60	0	4,677	0.00%
2024/05/22	5	21.20	5	21.15	21.15	0	4,666	0.00%
2024/05/21	2	20.53	1	20.50	20.55	1	4,653	0.02%
2024/05/20	3	20.90	0	0.00	20.90	3	4,684	0.06%
2024/05/17	7	21.38	2	21.50	21.30	5	4,658	0.11%
2024/05/16	11	21.80	3	21.70	21.95	8	4,568	0.18%
2024/05/15	11	21.97	19	21.92	21.70	-8	4,428	-0.18%
2024/05/14	27.1	22.23	48.5	22.12	22.00	-21.4	4,119	-0.52%
2024/05/13	5	21.59	1.2	22.06	21.35	3.8	3,602	0.11%
2024/05/10	12.5	20.75	4.7	20.69	20.75	7.8	3,189	0.24%
2024/05/09	21	20.26	15	20.30	20.30	6	2,889	0.21%
2024/05/08	2	20.50	6	20.09	19.85	-4	2,730	-0.15%
2024/05/07	3	19.92	2	19.70	19.70	1	2,422	0.04%
2024/05/06	2	19.35	1	19.45	19.40	1	2,373	0.04%
2024/05/02	0.1	19.85	1	19.70	19.70	-0.9	2,310	-0.04%
2024/04/30	15.1	20.13	0	0.00	20.10	15.1	2,282	0.66%
2024/04/29	6	19.68	2	19.85	19.55	4	2,135	0.19%
2024/04/26	4	19.48	6	19.01	19.35	-2	2,060	-0.10%
2024/04/24	0	0.00	6	18.74	18.85	-6	1,990	-0.30%
2024/04/23	0	0.00	6	18.70	18.75	-6	2,006	-0.30%
2024/04/22	10	18.70	5	19.15	18.55	5	2,014	0.25%
2024/04/19	7	18.51	1	18.50	18.55	6	1,982	0.30%
2024/04/17	0.2	18.45	0	0.00	18.45	0.2	1,895	0.01%
2024/04/16	2	18.65	5.2	18.52	18.40	-3.2	1,925	-0.17%
2024/04/15	5	19.50	0	0.00	19.30	5	1,958	0.26%
2024/04/10	0	0.00	2	18.55	18.55	-2	2,156	-0.09%
2024/04/09	2	18.75	0	0.00	18.65	2	2,212	0.09%
2024/04/08	0.1	18.40	1	18.25	18.45	-0.9	2,280	-0.04%
2024/03/28	0	0.00	0.1	18.65	18.40	-0.1	2,567	0.00%
2024/03/27	2	18.55	0	0.00	18.45	2	2,659	0.08%
2024/03/26	2	18.58	0	0.00	18.55	2	2,817	0.07%
2024/03/21	2.1	19.07	0	0.00	19.05	2.1	3,085	0.07%
2024/03/20	2	19.13	0	0.00	19.05	2	3,121	0.06%
2024/03/19	0	0.00	4	19.45	19.45	-4	3,173	-0.13%
2024/03/18	1	19.15	0	0.00	19.20	1	3,222	0.03%
2024/03/15	5	18.80	0	0.00	19.65	5	3,269	0.15%
2024/03/13	2	19.60	0	0.00	19.40	2	3,451	0.06%
2024/03/11	0	19.85	0	0.00	19.85	0	3,991	0.00%
2024/03/08	2	19.38	2	19.45	19.45	0	5,408	0.00%
2024/03/07	1	19.75	0	0.00	19.50	1	5,923	0.02%
2024/03/06	10	19.85	0	0.00	19.80	10	6,307	0.16%
2024/03/05	1	20.10	0	0.00	20.10	1	6,441	0.02%
2024/02/26	0.1	19.80	1	19.90	19.80	-1	7,127	-0.01%
2024/02/22	0	0.00	1	20.05	20.10	-1	7,088	-0.01%
2024/02/21	30	20.25	1	20.30	20.05	29	7,042	0.41%
2024/02/16	1	19.30	4	19.20	19.20	-3	6,943	-0.04%
2024/02/05	0	0.00	1	18.85	18.85	-1	6,951	-0.01%
2024/02/02	1	19.05	0	0.00	19.05	1	6,947	0.01%
2024/01/29	0	0.00	10	19.35	19.65	-10	6,912	-0.14%
2024/01/26	5	19.55	5	19.40	19.35	0	6,923	0.00%
2024/01/25	1	19.50	0	0.00	19.40	1	6,925	0.01%
2024/01/24	1	20.00	0	0.00	19.70	1	6,922	0.01%
2024/01/22	2	19.40	0	0.00	19.45	2	6,907	0.03%
2024/01/19	0	19.50	0	0.00	19.25	0	6,894	0.00%
2024/01/17	0	0.00	8	19.30	19.10	-8	6,882	-0.12%
2024/01/16	2	19.65	0	0.00	19.50	2	6,859	0.03%
2024/01/12	3	20.05	0	0.00	20.00	3	6,861	0.04%
2024/01/11	2	19.90	1	19.85	19.90	1	6,897	0.01%
2024/01/09	2	20.43	10	20.40	20.30	-8	6,893	-0.12%
2024/01/08	2	21.40	26	21.25	21.30	-24	6,839	-0.35%
2024/01/04	10	21.60	0	0.00	21.55	10	6,685	0.15%
2024/01/03	2	20.85	0	0.00	20.95	2	6,539	0.03%
2024/01/02	25	21.10	0	0.00	20.75	25	6,532	0.38%
2023/12/29	2	20.60	0	0.00	20.55	2	6,453	0.03%
2023/12/26	0	0.00	1	20.95	20.95	-1	6,427	-0.02%
2023/12/25	2	20.53	8	20.71	20.40	-6	6,355	-0.09%
2023/12/22	1	21.80	0	0.00	21.90	1	6,274	0.02%
2023/12/21	26.1	22.08	1	21.70	22.10	25.1	6,181	0.41%
2023/12/20	2.1	21.38	1	21.50	21.45	1.1	6,018	0.02%
2023/12/19	2	21.50	2	21.35	21.40	0	5,989	0.00%
2023/12/18	3	21.53	0	0.00	21.70	3	5,966	0.05%
2023/12/15	0	0.00	1	21.25	21.25	-1	5,984	-0.02%
2023/12/14	3	21.47	3	21.25	21.10	0	6,033	0.00%
2023/12/13	1	21.85	1	22.20	21.65	0	6,061	0.00%
2023/12/12	4.1	21.97	3.2	21.93	21.65	0.9	6,318	0.01%
2023/12/11	0	0.00	1	21.90	22.00	-1	6,362	-0.02%
2023/12/08	1	22.00	3	22.38	22.15	-2	6,290	-0.03%
2023/12/07	0	0.00	21	22.65	22.50	-21	6,127	-0.34%
2023/12/06	27	23.26	29.1	23.68	23.55	-2.1	5,917	-0.04%
2023/12/05	52	24.40	84	24.39	24.00	-32	5,593	-0.57%
2023/12/04	255	22.97	203	22.91	23.35	52	4,171	1.25%	大買/大賣/
2023/12/01	0	0.00	32	21.34	21.25	-32	3,637	-0.88%
2023/11/30	1.1	20.10	0	0.00	19.95	1.1	3,249	0.03%
2023/11/29	6	19.79	4	19.83	19.80	2	3,115	0.06%
2023/11/28	0	0.00	26	19.93	20.20	-26	2,523	-1.03%
2023/11/27	0	0.00	3	18.70	18.40	-3	2,339	-0.13%
2023/11/24	0	0.00	2	18.13	18.05	-2	2,319	-0.09%
2023/11/22	1	17.85	0	0.00	17.85	1	2,358	0.04%
2023/11/21	6	17.94	0	0.00	17.95	6	2,395	0.25%
2023/11/17	0	0.00	2	18.05	18.00	-2	2,569	-0.08%
2023/11/14	0.1	17.50	0	0.00	17.45	0.1	3,318	0.00%
2023/11/13	1	17.45	0	0.00	17.30	1	3,343	0.03%
2023/11/10	1	17.65	0	0.00	17.60	1	3,337	0.03%
2023/11/07	3	17.93	0	0.00	17.90	3	3,521	0.09%
2023/11/06	1	18.05	0	0.00	18.20	1	3,529	0.03%
2023/11/03	2	18.15	0	0.00	18.15	2	3,537	0.06%
2023/10/31	7.1	17.92	0.1	17.90	17.70	6.9	3,556	0.20%
2023/10/27	7	18.06	0	0.00	18.10	7	3,587	0.20%
2023/10/20	4	18.21	0	0.00	18.60	4	3,806	0.11%
2023/10/19	2	18.80	2	19.15	18.80	0	3,831	0.00%
2023/10/18	2	18.35	1	18.55	18.55	1	3,807	0.03%
2023/10/17	0.1	18.65	110	18.57	18.55	-109.9	3,792	-2.90%	大賣/鉅額交易
2023/10/11	0	0.00	6	19.45	19.10	-6	3,896	-0.15%
2023/10/06	6	19.65	0	0.00	19.60	6	3,913	0.15%
2023/10/05	0.1	19.30	5	19.30	19.20	-4.9	3,906	-0.13%
2023/10/04	0	0.00	5	19.10	19.15	-5	3,898	-0.13%
2023/10/03	1	19.05	1	18.85	18.85	0	3,888	0.00%
2023/10/02	2	19.20	5	19.17	19.15	-3	3,882	-0.08%
2023/09/27	0	0.00	4	20.01	19.65	-4	3,860	-0.10%
2023/09/26	1	19.55	0	0.00	19.55	1	3,842	0.03%
2023/09/21	2	20.05	0	0.00	20.00	2	3,909	0.05%
2023/09/20	9	20.79	0	0.00	20.45	9	3,869	0.23%
2023/09/19	3	20.85	6	20.70	20.65	-3	3,679	-0.08%
2023/09/18	3	20.70	6.2	20.70	20.55	-3.2	3,597	-0.09%
2023/09/15	14	20.56	14	20.65	20.55	0	3,512	0.00%
2023/09/14	54	19.78	44.5	19.60	19.75	9.5	3,182	0.30%
2023/09/13	1	18.80	0	0.00	18.95	1	3,091	0.03%
2023/09/12	1	18.90	0	0.00	18.90	1	3,116	0.03%
2023/09/08	1	19.05	0	0.00	19.05	1	3,176	0.03%
2023/09/07	3	19.07	0	0.00	18.90	3	3,159	0.09%
2023/09/04	1	19.35	0	0.00	19.35	1	3,185	0.03%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	3	19.27	0	0.00	19.15	3	3,179	0.09%
2023/08/30	70	19.71	70	19.30	19.25	0	3,199	0.00%
2023/08/29	15	19.33	17	19.45	19.65	-2	3,199	-0.06%
2023/08/25	0	0.00	1	19.60	19.65	-1	3,188	-0.03%
2023/08/24	0	0.00	2	19.85	19.70	-2	3,164	-0.06%
2023/08/23	3	20.32	0.1	20.20	20.25	2.9	3,126	0.09%
2023/08/22	67	20.49	66	20.44	20.45	1	3,054	0.03%
2023/08/21	13	20.47	8	20.21	20.10	5	2,924	0.17%
2023/08/18	2	19.85	1	19.92	20.40	1	2,443	0.04%
2023/08/17	0	0.00	2	18.50	18.55	-2	2,310	-0.09%
2023/08/16	0.7	18.20	2	18.20	18.00	-1.3	2,295	-0.05%
2023/08/15	3	18.18	1	18.15	18.15	2	2,295	0.09%
2023/08/14	1	17.85	0	0.00	17.55	1	2,277	0.04%
2023/08/11	3	18.17	0	0.00	18.10	3	2,244	0.13%
2023/08/10	5	18.77	0	0.00	18.70	5	2,124	0.24%
2023/08/08	2	19.00	1	19.10	19.00	1	2,113	0.05%
2023/08/07	1	19.25	2	19.15	19.25	-1	2,122	-0.05%
2023/08/02	2	19.40	0	0.00	19.40	2	2,161	0.09%
2023/08/01	1	19.65	0	0.00	19.75	1	2,201	0.05%
2023/07/31	4	19.68	3	19.75	19.55	1	2,185	0.05%
2023/07/28	2	20.20	1	20.15	20.00	1	2,149	0.05%
2023/07/27	3	19.62	1	19.50	19.70	2	2,062	0.10%
2023/07/26	1	19.10	2	19.30	19.10	-1	2,021	-0.05%
2023/07/25	0	0.00	1	18.90	18.90	-1	2,016	-0.05%
2023/07/24	1	19.00	0	0.00	19.00	1	2,014	0.05%
2023/07/21	3	20.02	0	0.00	19.80	3	1,997	0.15%
2023/07/20	7	20.07	0	0.00	20.15	7	1,999	0.35%
2023/07/19	1	20.45	0	0.00	20.10	1	1,989	0.05%
2023/07/18	6.2	20.43	0	0.00	20.40	6.2	2,023	0.31%
2023/07/17	0	0.00	1	22.50	22.45	-1	1,979	-0.05%
2023/07/14	3	22.18	0	0.00	22.30	3	1,989	0.15%
2023/07/13	0	0.00	7	21.79	21.70	-7	2,005	-0.35%
2023/07/12	2	22.30	101	22.50	22.30	-99	2,005	-4.94%	大賣/
2023/07/10	0	0.00	20	22.90	22.75	-20	2,026	-0.99%
2023/07/07	1	23.10	0	0.00	23.10	1	2,052	0.05%
2023/07/06	1	23.35	6	23.35	23.30	-5	2,072	-0.24%
2023/07/05	5	23.40	3	23.48	23.40	2	2,125	0.09%
2023/07/04	2	23.70	2	23.60	23.55	0	2,185	0.00%
2023/07/03	0	0.00	1	23.50	23.50	-1	2,209	-0.05%
2023/06/30	1	22.90	0	0.00	22.90	1	2,191	0.05%
2023/06/29	20	22.60	0	0.00	22.55	20	2,179	0.92%
2023/06/27	2	23.00	6	22.90	22.90	-4	2,254	-0.18%
2023/06/21	2	23.13	0	0.00	23.10	2	2,359	0.08%
2023/06/20	101	23.58	0	0.00	23.35	101	2,467	4.09%	大買/鉅額交易
2023/06/19	1	23.35	0	0.00	23.35	1	2,520	0.04%
2023/06/16	2	23.75	6	23.79	23.75	-4	2,554	-0.16%
2023/06/15	4	23.60	1	23.45	23.65	3	2,577	0.12%
2023/06/14	0	0.00	1.2	23.70	23.65	-1.2	2,633	-0.05%
2023/06/13	3	23.12	5	23.20	23.15	-2	2,765	-0.07%
2023/06/12	0	0.00	1	23.15	23.15	-1	3,031	-0.03%
2023/06/09	5	23.45	0	0.00	23.35	5	3,148	0.16%
2023/06/08	1.4	23.65	4	23.45	23.55	-2.6	3,264	-0.08%
2023/06/07	0	0.00	5	23.15	23.20	-5	3,577	-0.14%
2023/06/06	2	23.18	1	23.20	23.15	1	3,690	0.03%
2023/06/02	8	22.80	7	22.64	22.85	1	4,096	0.02%
2023/06/01	4	22.49	0.2	22.55	22.50	3.8	4,484	0.08%
2023/05/31	0	0.00	0.3	23.00	22.90	-0.3	5,086	-0.01%
2023/05/30	4	22.95	0	0.00	22.90	4	5,964	0.07%
2023/05/29	1	23.10	1	23.05	23.10	0	6,939	0.00%
2023/05/26	1	23.25	0.3	23.10	23.00	0.7	8,096	0.01%
2023/05/24	2	23.95	2.3	23.85	23.85	-0.3	8,656	0.00%
2023/05/22	1	23.95	0	0.00	23.95	1	8,707	0.01%
2023/05/19	4	23.50	1	23.55	23.50	3	8,705	0.03%
2023/05/18	3	23.65	0	0.00	23.65	3	8,712	0.03%
2023/05/17	1	23.75	4	23.80	23.75	-3	8,721	-0.03%
2023/05/16	4	23.75	0	0.00	23.75	4	8,744	0.05%
2023/05/12	2	23.40	0	0.00	23.75	2	8,843	0.02%
2023/05/11	1	23.50	0	0.00	23.65	1	8,862	0.01%
2023/05/10	4	23.94	1	23.85	24.10	3	8,858	0.03%
2023/05/09	3	23.40	0	0.00	23.30	3	8,828	0.03%
2023/05/08	2	23.70	3	23.57	23.40	-1	8,844	-0.01%
2023/05/05	1	24.45	6	24.40	24.40	-5	8,932	-0.06%
2023/05/04	4	24.36	1	24.35	24.35	3	8,990	0.03%
2023/05/03	3	24.37	0	0.00	24.30	3	9,031	0.03%
2023/05/02	5	24.66	0	0.00	24.65	5	9,054	0.06%
2023/04/28	0	0.00	1	25.10	25.10	-1	9,074	-0.01%
2023/04/27	2	24.68	0	0.00	24.60	2	9,137	0.02%
2023/04/26	1	24.40	0	0.00	24.40	1	9,140	0.01%
2023/04/25	4	24.86	0	0.00	24.55	4	9,128	0.04%
2023/04/24	2	25.30	1	25.25	25.25	1	9,120	0.01%
2023/04/20	2	26.45	0	0.00	26.30	2	9,116	0.02%
2023/04/19	6	26.40	0	0.00	26.35	6	9,142	0.07%
2023/04/18	8	27.24	1	27.50	26.75	7	9,138	0.08%
2023/04/17	0	0.00	2	27.25	27.30	-2	9,142	-0.02%
2023/04/14	2	27.05	2	27.05	27.10	0	9,195	0.00%
2023/04/13	2	27.00	0	0.00	26.85	2	9,191	0.02%
2023/04/12	5	26.98	0	0.00	26.95	5	9,219	0.05%
2023/04/11	3	27.02	0	0.00	27.05	3	9,229	0.03%
2023/04/10	1	27.30	0	0.00	27.10	1	9,280	0.01%
2023/04/07	0	0.00	3	26.93	27.25	-3	9,327	-0.03%
2023/04/06	3	26.85	6	26.83	26.60	-3	9,454	-0.03%
2023/03/31	9	26.35	0	0.00	26.30	9	9,552	0.09%
2023/03/30	2	26.30	0	0.00	26.30	2	10,377	0.02%
2023/03/29	5	26.33	0	0.00	26.30	5	10,589	0.05%
2023/03/28	4	26.53	2	26.40	26.45	2	10,780	0.02%
2023/03/27	1	26.75	2	26.78	27.05	-1	10,957	-0.01%
2023/03/24	1	26.40	0	0.00	26.40	1	11,421	0.01%
2023/03/23	5	26.37	0	0.00	26.20	5	11,589	0.04%
2023/03/22	9	27.24	2	27.50	27.10	7	11,652	0.06%
2023/03/21	2	27.40	1	27.20	27.35	1	11,700	0.01%
2023/03/20	3	27.20	2	27.25	27.10	1	11,728	0.01%
2023/03/15	9	28.38	5	28.31	28.10	4	11,814	0.03%
2023/03/14	2	28.25	7.2	28.41	28.55	-5.2	11,682	-0.04%
2023/03/13	0	0.00	1	28.85	28.85	-1	11,698	-0.01%
2023/03/10	36.4	29.74	41	28.72	28.65	-4.6	11,695	-0.04%
2023/03/09	14	29.42	12	29.58	29.45	2	11,772	0.02%
2023/03/08	31	29.67	15.1	29.20	29.20	15.9	11,774	0.14%
2023/03/07	2	30.20	12	30.23	30.15	-10	11,672	-0.09%
2023/03/06	17.2	30.28	38	30.33	30.50	-20.9	11,831	-0.18%
2023/03/03	27	30.37	31.1	30.26	30.80	-4.1	11,762	-0.03%
2023/03/02	86.1	29.73	94	29.67	29.70	-7.9	11,512	-0.07%
2023/03/01	47	28.73	34.1	28.60	28.40	12.9	10,692	0.12%
2023/02/24	30.2	27.29	49.5	27.73	28.60	-19.3	9,782	-0.20%
2023/02/23	40.1	25.55	31	25.90	26.10	9.1	8,677	0.10%
2023/02/22	4	24.75	3	24.58	24.60	1	8,298	0.01%
2023/02/21	1	24.35	0	0.00	24.35	1	8,256	0.01%
2023/02/20	1.1	23.91	1	23.90	23.95	0.1	8,417	0.00%
2023/02/17	0	0.00	2	23.70	23.70	-2	8,808	-0.02%
2023/02/16	4	23.81	12	23.80	23.80	-8	9,135	-0.09%
2023/02/15	0	0.00	2	23.60	23.60	-2	9,238	-0.02%
2023/02/14	1	23.45	1	23.65	23.55	0	9,274	0.00%
2023/02/13	15	23.34	0	0.00	23.35	15	9,331	0.16%
2023/02/10	4	24.11	0	0.00	24.05	4	9,472	0.04%
2023/02/09	2	24.55	0	0.00	24.50	2	9,676	0.02%
2023/02/08	18	24.82	24	24.70	24.65	-6	9,803	-0.06%
2023/02/07	2	24.80	0	0.00	24.70	2	9,825	0.02%
2023/02/06	6	24.84	0	0.00	24.85	6	9,893	0.06%
2023/02/03	14	25.37	1	25.70	25.25	13	9,994	0.13%
2023/02/02	1	25.20	2	25.08	25.20	-1	9,867	-0.01%
2023/02/01	4	25.01	0	0.00	25.05	4	9,828	0.04%
2023/01/31	3	24.90	2	24.90	24.95	1	9,801	0.01%
2023/01/30	9	24.46	7	24.59	24.60	2	9,787	0.02%
2023/01/17	3	24.73	3	24.62	24.65	0	9,777	0.00%
2023/01/16	2	24.03	1	24.05	24.05	1	9,731	0.01%
2023/01/13	9	24.13	3	24.07	24.00	6	9,736	0.06%
2023/01/12	1	24.10	0	0.00	24.05	1	9,746	0.01%
2023/01/11	3	24.23	1	24.50	24.20	2	9,747	0.02%
2023/01/10	2	24.20	0	0.00	24.20	2	9,755	0.02%
2023/01/06	5	24.13	20	24.10	24.20	-15	9,808	-0.15%
2023/01/05	5	24.41	3	24.67	24.30	2	9,838	0.02%
2023/01/04	2	24.55	0	0.00	24.35	2	9,848	0.02%
2022/12/29	1	24.95	9	24.96	25.05	-8	9,871	-0.08%
2022/12/28	1	25.05	5	25.30	25.05	-4	9,954	-0.04%
2022/12/27	6	25.68	13	25.41	25.45	-7	9,993	-0.07%
2022/12/26	19.1	25.62	5.5	25.51	25.60	13.5	9,946	0.14%
2022/12/23	12	26.37	12	26.41	26.45	0	9,782	0.00%
2022/12/22	1,010	27.72	987	27.79	26.65	23	9,662	0.24%	大買/大賣/
2022/12/21	11	26.14	29	26.27	26.25	-18	8,896	-0.20%
2022/12/20	10	25.55	40.1	25.60	25.45	-30.1	8,722	-0.35%
2022/12/19	16	25.78	25	26.11	25.35	-9	8,595	-0.10%
2022/12/16	34	26.48	47	26.36	26.25	-13	8,458	-0.15%
2022/12/15	3	25.67	19.1	25.55	25.65	-16.1	8,039	-0.20%
2022/12/14	39.1	24.60	16	24.56	24.70	23.1	8,006	0.29%
2022/12/13	5	25.69	2	25.95	25.60	3	7,850	0.04%
2022/12/12	3	25.60	11.1	25.47	25.45	-8.1	7,823	-0.10%
2022/12/09	4.1	25.70	14	25.82	26.00	-9.9	7,872	-0.13%
2022/12/08	2	24.95	0	0.00	25.05	2	7,941	0.03%
2022/12/07	1	24.95	2.1	25.37	25.10	-1.1	7,959	-0.01%
2022/12/06	9	25.26	10	25.33	25.15	-1	7,863	-0.01%
2022/12/05	6	25.63	10	25.62	25.60	-4	7,800	-0.05%
2022/12/02	13	25.95	6.2	25.84	25.80	6.8	7,704	0.09%
2022/12/01	50.1	26.55	8	26.29	26.15	42.1	7,618	0.55%
2022/11/30	10	25.12	0	25.05	25.10	10	7,320	0.14%
2022/11/29	4.8	24.94	68	25.02	25.25	-63.2	7,262	-0.87%
2022/11/28	65.1	24.88	0	24.80	24.80	65	7,178	0.91%
2022/11/25	17	24.98	138.4	24.93	24.80	-121.4	6,882	-1.76%	大賣/鉅額交易
2022/11/24	17.2	24.10	17.3	24.32	23.95	-0.1	6,605	0.00%
2022/11/23	5.1	23.73	2	23.75	23.65	3.1	6,241	0.05%
2022/11/22	13	23.43	27	23.38	23.15	-14	6,260	-0.22%
2022/11/21	36	23.80	23	23.95	23.55	13	6,216	0.21%
2022/11/18	103	24.78	0	0.00	24.20	103	6,163	1.67%	大買/鉅額交易
2022/11/17	6	25.25	2	25.00	25.00	4	6,069	0.07%
2022/11/16	11	25.30	11	25.10	24.95	0	6,012	0.00%
2022/11/15	139	24.99	236.1	25.07	24.95	-97.1	5,867	-1.65%	大買/大賣/
2022/11/14	202	24.22	127	24.15	24.50	75	5,499	1.36%	大買/大賣/
2022/11/11	5	23.03	4	23.05	22.90	1	5,274	0.02%
2022/11/10	5	23.08	1	23.45	23.00	4	5,219	0.08%
2022/11/09	5	23.20	3	23.20	23.35	2	5,225	0.04%
2022/11/08	30	23.54	10	23.46	23.20	20	5,211	0.38%
2022/11/07	188	22.70	182	22.80	23.50	6	5,072	0.12%	大買/大賣/
2022/11/04	0	0.00	0.6	21.98	22.10	-0.6	4,849	-0.01%
2022/11/03	5	21.60	16	21.61	21.60	-11	4,732	-0.23%
2022/11/02	1	22.00	0	0.00	22.00	1	4,731	0.02%
2022/11/01	21	22.34	3	22.28	22.00	18	4,681	0.38%
2022/10/31	2	23.40	1	22.95	22.95	1	4,593	0.02%
2022/10/28	1	23.50	0	0.00	23.45	1	4,610	0.02%
2022/10/27	0	0.00	1	24.25	24.25	-1	4,627	-0.02%
2022/10/26	4	23.96	5	24.05	23.90	-1	4,657	-0.02%
2022/10/24	1	25.05	11	24.91	24.80	-10	4,708	-0.21%
2022/10/21	4	24.05	1	23.90	23.90	3	4,699	0.06%
2022/10/19	5	24.93	0	0.00	24.85	5	4,701	0.11%
2022/10/18	0	0.00	1	25.15	24.75	-1	4,725	-0.02%
2022/10/17	3	23.90	0	0.00	24.65	3	4,804	0.06%
2022/10/14	1	24.65	2	25.25	25.30	-1	4,938	-0.02%
2022/10/13	0	0.00	3.1	24.45	24.10	-3.1	4,966	-0.06%
2022/10/07	0	0.00	3	28.27	28.20	-3	5,016	-0.06%
2022/10/06	5	28.00	8	27.75	28.20	-3	5,012	-0.06%
2022/10/05	21	27.83	10.3	27.80	27.80	10.7	4,976	0.22%
2022/10/04	0	0.00	10	26.66	27.05	-10	4,909	-0.20%
2022/10/03	1	25.00	0	0.00	25.10	1	4,834	0.02%
2022/09/30	3	23.83	1	24.40	24.45	2	4,871	0.04%
2022/09/28	13	24.89	4	24.38	24.10	9	4,936	0.18%
2022/09/27	0	0.00	4	26.90	26.55	-4	4,900	-0.08%
2022/09/26	2.1	26.67	3	27.35	26.60	-1	4,929	-0.02%
2022/09/23	5	28.75	4	28.70	28.65	1	4,933	0.02%
2022/09/22	6	28.52	6	28.13	28.15	0	4,893	0.00%
2022/09/21	21	28.59	37	28.42	28.30	-16	4,823	-0.33%
2022/09/20	10	27.50	2.1	27.65	27.40	8	4,735	0.17%
2022/09/19	5	28.05	0.4	27.60	27.40	4.6	4,889	0.09%
2022/09/16	6	28.35	19.1	28.74	29.00	-13.1	4,918	-0.27%
2022/09/15	15	28.05	12.4	28.36	28.40	2.6	4,890	0.05%
2022/09/14	15	27.03	12	27.10	27.15	3	4,792	0.06%
2022/09/13	2	26.83	0	0.00	26.70	2	4,781	0.04%
2022/09/12	6	27.28	8	27.29	27.05	-2	4,898	-0.04%
2022/09/06	0	0.00	3	26.92	27.15	-3	4,974	-0.06%
2022/09/05	2	26.30	2	26.45	26.10	0	4,966	0.00%
2022/09/02	11	26.63	20	26.75	26.20	-9	5,028	-0.18%
2022/09/01	5	27.62	9	27.42	27.35	-4	5,040	-0.08%
2022/08/31	3	28.03	11.2	28.28	28.25	-8.2	5,093	-0.16%
2022/08/30	3	28.30	0	0.00	28.40	3	5,074	0.06%
2022/08/29	33	28.50	5	28.35	28.30	28	5,086	0.55%
2022/08/26	13	30.59	4	30.49	30.40	9	5,111	0.18%
2022/08/25	4	30.54	2	30.43	30.45	2	5,122	0.04%
2022/08/24	0.1	30.35	0	0.00	30.25	0.1	5,203	0.00%
2022/08/23	5	30.80	0	0.00	30.50	5	5,313	0.09%
2022/08/22	5	30.90	1	30.85	30.70	4	5,367	0.07%
2022/08/19	0.1	32.05	0	0.00	31.85	0.1	5,425	0.00%
2022/08/18	8	32.62	3	32.50	32.35	5	5,535	0.09%
2022/08/17	2	31.98	13	31.88	31.90	-11	5,699	-0.19%
2022/08/16	0	0.00	1	31.40	31.15	-1	5,937	-0.02%
2022/08/12	3.1	31.70	4	31.85	32.15	-1	6,355	-0.01%
2022/08/11	2	31.30	0	0.00	31.30	2	6,388	0.03%
2022/08/10	0	0.00	3	31.25	31.25	-3	6,427	-0.05%
2022/08/09	8	30.79	9	31.04	31.05	-1	6,501	-0.02%
2022/08/08	0	0.00	1	30.60	30.50	-1	6,615	-0.02%
2022/08/05	1	30.45	1	30.25	30.50	0	6,694	0.00%
2022/08/04	1	29.60	11	29.22	29.85	-10	6,843	-0.15%
2022/08/03	1	30.15	4	30.00	30.05	-3	6,942	-0.04%
2022/08/02	4	30.95	0	0.00	30.70	4	7,204	0.06%
2022/08/01	2	31.85	0	0.00	31.90	2	7,446	0.03%
2022/07/29	1	32.05	2	32.05	31.55	-1	7,651	-0.01%
2022/07/28	2	31.80	0	0.00	31.40	2	7,832	0.03%
2022/07/27	1	31.75	1	31.75	31.75	0	8,157	0.00%
2022/07/26	1	31.45	1	31.25	31.25	0	8,303	0.00%
2022/07/25	5	31.61	0	0.00	31.70	5	8,565	0.06%
2022/07/22	2	32.58	1	32.35	32.40	1	8,659	0.01%
2022/07/21	2	32.43	5	32.18	32.25	-3	8,824	-0.03%
2022/07/20	3	31.08	0	0.00	31.05	3	8,884	0.03%
2022/07/19	2	33.20	5	33.42	33.30	-3	9,059	-0.03%
2022/07/12	0	0.00	10	30.40	30.40	-10	12,663	-0.08%
2022/07/11	10	32.75	0	0.00	32.45	10	13,093	0.08%
2022/07/08	3	33.05	0	0.00	32.75	3	13,146	0.02%
2022/07/07	6	31.13	6	31.45	31.60	0	13,115	0.00%
2022/07/06	2	31.65	2	31.35	31.10	0	13,094	0.00%
2022/07/05	2	30.75	0	0.00	31.55	2	13,081	0.02%
2022/07/04	0	0.00	1	29.85	30.20	-1	13,091	-0.01%
2022/07/01	0	0.00	1.3	30.70	29.30	-1.3	13,082	-0.01%
2022/06/30	1	32.05	1	31.95	31.45	0	13,010	0.00%
2022/06/29	3	32.80	1	33.05	32.75	2	12,971	0.02%
2022/06/28	20	34.01	10	33.70	33.80	10	12,960	0.08%
2022/06/27	5	34.80	9	34.23	34.65	-4	12,946	-0.03%
2022/06/24	11	32.47	10	33.17	32.30	1	12,844	0.01%
2022/06/23	31	32.99	10	32.15	31.90	21	12,823	0.16%
2022/06/22	7	33.75	16.1	32.94	33.00	-9.1	12,847	-0.07%
2022/06/21	1	34.80	2	34.30	34.80	-1	12,780	-0.01%
2022/06/20	19	35.72	3.1	34.84	34.00	15.9	12,761	0.12%
2022/06/17	3	37.53	8	37.80	37.65	-5	12,687	-0.04%
2022/06/16	7	39.09	0	0.00	37.50	7	12,707	0.06%
2022/06/15	7	40.02	2	39.50	39.50	5	12,767	0.04%
2022/06/14	4	39.79	4	39.40	39.60	0	12,968	0.00%
2022/06/13	6	40.45	7.5	40.49	40.05	-1.5	13,235	-0.01%
2022/06/10	4	42.10	1	42.60	42.30	3	13,667	0.02%
2022/06/09	10	43.16	5	43.90	43.10	5	14,312	0.03%
2022/06/08	2	44.53	1	45.20	44.35	1	15,286	0.01%
2022/06/07	5	44.90	0	0.00	44.60	5	16,911	0.03%
2022/06/06	3	45.10	1	45.40	44.50	2	17,329	0.01%
2022/06/01	6	45.03	5	44.95	44.95	1	17,605	0.01%
2022/05/31	2	45.05	1	45.20	44.55	1	17,930	0.01%
2022/05/30	1	44.90	2	45.15	44.85	-1	18,006	-0.01%
2022/05/27	3	45.02	1.7	45.10	45.10	1.3	18,173	0.01%
2022/05/26	1	44.70	1	45.15	45.15	0	18,374	0.00%
2022/05/25	2	45.68	2	46.08	45.00	0	19,013	0.00%
2022/05/24	0	0.00	42	45.55	45.10	-42	19,477	-0.22%
2022/05/23	17	45.26	25	45.12	44.75	-8	19,728	-0.04%
2022/05/20	40	43.54	3	43.88	43.00	37	19,665	0.19%
2022/05/19	5	42.34	2	42.90	43.00	3	20,738	0.01%
2022/05/18	7	43.41	2	43.30	43.35	5	21,265	0.02%
2022/05/17	4	42.94	1	42.85	42.75	3	21,280	0.01%
2022/05/16	3	43.13	3	43.03	43.65	0	21,284	0.00%
2022/05/13	11	43.79	10.1	43.80	43.35	0.9	21,195	0.00%
2022/05/12	1	44.85	52	43.24	42.75	-51	21,177	-0.24%
2022/05/11	0	0.00	4	44.45	44.80	-4	21,046	-0.02%
2022/05/10	66	45.70	53	45.83	45.20	13	21,060	0.06%
2022/05/09	0	0.00	1	45.00	44.40	-1	20,835	0.00%
2022/05/06	58	46.02	53	46.24	46.25	5	20,764	0.02%
2022/05/05	2	45.98	3.2	46.16	46.25	-1.2	20,663	-0.01%
2022/05/04	22	45.83	22	46.16	45.30	0	20,480	0.00%
2022/05/03	7	43.95	2	44.18	44.05	5	20,208	0.02%
2022/04/29	5	44.59	6	45.03	44.50	-1	20,137	0.00%
2022/04/28	4	43.28	0	0.00	42.45	4	19,944	0.02%
2022/04/27	44	43.79	4	43.40	43.15	40	19,857	0.20%
2022/04/26	9	45.03	7	43.47	43.40	2	19,656	0.01%
2022/04/25	15	45.20	4	45.48	45.25	11	19,467	0.06%
2022/04/22	7	49.05	12	48.85	48.70	-5	19,228	-0.03%
2022/04/21	10	49.50	22	49.42	49.00	-12	18,969	-0.06%
2022/04/20	79	49.70	83	50.66	48.25	-4	18,197	-0.02%
2022/04/19	57	48.41	67	48.21	47.25	-10	16,420	-0.06%
2022/04/18	0	0.00	39	46.16	45.40	-39	15,772	-0.25%
2022/04/15	18	45.90	21	46.00	45.60	-3	15,688	-0.02%
2022/04/14	4	43.89	8	44.40	44.10	-4	15,270	-0.03%
2022/04/13	1.9	43.78	4	43.80	43.55	-2.1	15,274	-0.01%
2022/04/11	15	43.42	15	42.65	42.65	0	15,414	0.00%
2022/04/08	7	42.52	1	42.95	42.90	6	15,461	0.04%
2022/04/07	4	42.33	1	41.10	41.00	3	15,455	0.02%
2022/04/06	5	43.13	0	0.00	42.80	5	15,481	0.03%
2022/04/01	4	43.60	0	43.55	43.60	4	15,596	0.03%
2022/03/31	1	43.40	0	0.00	43.45	1	15,620	0.01%
2022/03/30	32	44.35	10	44.19	44.00	22	15,630	0.14%
2022/03/29	4	44.08	4.1	44.20	44.10	-0.1	15,639	0.00%
2022/03/28	10	43.36	0	0.00	44.05	10	15,700	0.06%
2022/03/25	10	43.45	17	43.23	43.10	-7	15,880	-0.04%
2022/03/23	0	0.00	0.7	44.95	44.90	-0.7	16,004	0.00%
2022/03/22	3	45.02	1	44.95	44.90	2	16,094	0.01%
2022/03/21	0	0.00	1	44.95	45.40	-1	16,239	-0.01%
2022/03/18	4	45.19	11	44.87	45.00	-7	16,282	-0.04%
2022/03/17	4	45.19	3	45.20	45.80	1	16,302	0.01%
2022/03/16	22	45.43	5	45.38	44.45	17	16,384	0.10%
2022/03/15	13	46.43	13	46.82	45.20	0	16,604	0.00%
2022/03/14	55	48.51	51	48.39	47.80	4	16,799	0.02%
2022/03/11	51	47.61	51	47.77	48.15	0	16,313	0.00%
2022/03/10	48	47.05	53.6	47.55	47.10	-5.6	15,460	-0.04%
2022/03/09	84	43.20	95	43.67	45.10	-11	14,030	-0.08%
2022/03/08	9	41.89	9	41.08	41.00	0	14,081	0.00%
2022/03/07	20	44.66	7	43.48	43.05	13	13,978	0.09%
2022/03/04	14	45.32	14	45.60	45.25	0	13,893	0.00%
2022/03/03	7	44.99	16	45.04	44.95	-9	13,591	-0.07%
2022/03/02	5	44.88	7	44.86	44.50	-2	13,513	-0.01%
2022/03/01	48	45.00	48	44.91	44.80	0	13,411	0.00%
2022/02/25	58	45.96	65	46.30	44.50	-7	13,260	-0.05%
2022/02/24	88	44.80	86	44.22	43.95	2	12,558	0.02%
2022/02/23	132	44.11	121	44.26	44.10	11	11,928	0.09%	大買/大賣/
2022/02/22	12	42.94	31	42.12	41.95	-19	11,487	-0.17%
2022/02/21	165	46.20	139.5	45.91	43.80	25.5	11,259	0.23%	大買/大賣/
2022/02/18	389.5	42.47	379	42.65	44.30	10.5	10,238	0.10%	大買/大賣/
2022/02/17	3	41.30	4	40.51	40.30	-1	9,889	-0.01%
2022/02/16	13	40.42	9	41.04	41.00	4	9,903	0.04%
2022/02/15	11	39.50	4	39.85	39.70	7	9,942	0.07%
2022/02/14	12	39.74	14	39.02	38.95	-2	10,035	-0.02%
2022/02/11	2	40.03	5	39.90	39.90	-3	10,082	-0.03%
2022/02/10	4	39.78	2	40.00	40.45	2	10,322	0.02%
2022/02/09	2.3	39.01	1	39.20	39.20	1.3	10,424	0.01%
2022/02/08	68	38.99	62	38.93	38.95	6	10,534	0.06%
2022/02/07	18	37.36	18	38.76	39.05	0	10,725	0.00%
2022/01/26	2	35.15	2	35.65	35.60	0	11,122	0.00%
2022/01/25	2	35.60	1	35.30	35.30	1	11,231	0.01%
2022/01/24	6	36.44	24	36.08	37.05	-18	11,282	-0.16%
2022/01/21	10	37.49	7	36.71	36.70	3	11,408	0.03%
2022/01/20	4	38.08	5.1	38.41	38.50	-1.1	11,467	-0.01%
2022/01/19	4	38.98	0	0.00	38.45	4	11,563	0.03%
2022/01/18	1.7	39.80	0	0.00	39.65	1.7	11,669	0.01%
2022/01/17	5	39.54	104	39.38	39.50	-99	11,855	-0.84%	大賣/
2022/01/14	10	39.90	18	39.87	40.00	-8	12,072	-0.07%
2022/01/13	4	40.95	0	0.00	40.50	4	12,124	0.03%
2022/01/12	1	40.32	2	40.90	41.20	-1	12,267	-0.01%
2022/01/11	2	41.05	2	41.35	40.95	0	12,517	0.00%
2022/01/10	3	40.97	121	40.90	40.90	-118	12,993	-0.91%	大賣/鉅額交易
2022/01/07	6.3	42.03	6	42.04	41.90	0.3	13,083	0.00%
2022/01/06	4	44.16	4	43.21	43.00	0	13,411	0.00%
2022/01/05	5	44.04	2.9	43.93	43.70	2.1	13,643	0.02%
2022/01/04	0	0.00	1	44.30	44.65	-1	13,686	-0.01%
2022/01/03	23	44.04	2	43.83	44.20	21	14,030	0.15%
2021/12/30	4	45.30	0	0.00	45.20	4	14,555	0.03%
2021/12/29	105	46.35	5	46.25	45.40	100	14,770	0.68%	大買/
2021/12/28	29	46.92	1	46.90	45.90	28	15,060	0.19%
2021/12/27	2	46.38	1	46.10	46.10	1	15,409	0.01%
2021/12/24	1	46.65	2	47.00	46.60	-1	15,659	-0.01%
2021/12/23	2	47.80	0	0.00	46.85	2	16,080	0.01%
2021/12/22	10	47.90	4	47.84	47.60	6	16,309	0.04%
2021/12/21	12	48.15	15.1	47.85	48.30	-3.1	16,421	-0.02%
2021/12/20	4	46.55	3	47.15	46.70	1	16,321	0.01%
2021/12/17	99	47.48	8	47.59	46.45	91	16,507	0.55%
2021/12/16	8	46.88	3	46.82	46.40	5	16,710	0.03%
2021/12/15	1	47.30	17	46.47	46.75	-16	16,713	-0.10%
2021/12/14	12.1	46.12	50	46.03	44.70	-38	16,837	-0.23%
2021/12/13	12	48.20	1	47.30	47.00	11	17,025	0.06%
2021/12/10	45	48.71	11	49.18	48.15	34	17,372	0.20%
2021/12/09	44	51.39	56	51.48	51.00	-12	17,736	-0.07%
2021/12/08	27.3	50.04	34	49.98	50.20	-6.8	17,981	-0.04%
2021/12/07	9	45.14	16	44.61	45.80	-7	17,768	-0.04%
2021/12/06	7	43.84	25	44.18	43.80	-18	18,102	-0.10%
2021/12/03	14	43.75	9	43.44	43.25	5	18,761	0.03%
2021/12/02	108	44.10	118	44.35	44.05	-10	19,708	-0.05%	大買/大賣/
2021/11/30	1	42.55	7	42.83	42.70	-6	20,658	-0.03%
2021/11/29	8	41.18	204	40.92	40.75	-196	21,644	-0.91%	大賣/鉅額交易
2021/11/26	9	42.13	6	41.25	41.20	3	22,686	0.01%
2021/11/25	8	43.20	8	43.13	42.85	0	23,768	0.00%
2021/11/24	16	43.55	19	43.32	43.60	-3	25,368	-0.01%
2021/11/23	15	43.32	10	42.86	42.50	5	25,959	0.02%
2021/11/22	2	43.60	6	43.33	43.15	-4	27,384	-0.01%
2021/11/19	10	42.63	8	42.60	42.40	2	28,767	0.01%
2021/11/18	7	43.22	5	43.38	43.00	2	30,998	0.01%
2021/11/17	13	42.65	11	43.10	43.05	2	31,371	0.01%
2021/11/16	114	43.66	6.2	43.81	44.20	107.8	32,589	0.33%	大買/鉅額交易
2021/11/15	3	42.50	1	42.75	42.70	2	34,574	0.01%
2021/11/12	8	42.11	10	42.71	42.55	-2	35,327	-0.01%
2021/11/11	18	42.73	11	41.92	41.50	7	35,478	0.02%
2021/11/10	8	43.51	1	43.25	43.35	7	35,594	0.02%
2021/11/09	7	44.55	3	44.35	43.90	4	35,942	0.01%
2021/11/08	11.2	44.48	15	44.21	44.30	-3.8	35,955	-0.01%
2021/11/05	17	42.80	7	42.96	43.30	10	36,121	0.03%
2021/11/04	138	44.30	39	43.71	42.90	99	36,514	0.27%	大買/
2021/11/03	38	44.44	42	44.76	43.45	-4	37,824	-0.01%
2021/11/02	2	41.85	0	0.00	41.10	2	38,083	0.01%
2021/11/01	17	41.40	12	41.18	41.10	5	38,111	0.01%
2021/10/29	10	40.93	12	40.73	40.80	-2	38,187	-0.01%
2021/10/28	18	40.66	2	40.60	40.20	16	38,417	0.04%
2021/10/27	7	40.99	12	40.73	40.65	-5	38,808	-0.01%
2021/10/26	2	42.00	7	41.60	42.00	-5	39,488	-0.01%
2021/10/25	4	41.19	4	42.13	42.00	0	40,330	0.00%
2021/10/22	9	42.13	6	41.43	41.10	3	40,941	0.01%
2021/10/21	3	43.28	6	43.90	43.30	-3	41,212	-0.01%
2021/10/20	8	43.89	7	44.10	43.20	1	41,449	0.00%
2021/10/19	9	44.51	4	44.55	44.10	5	41,844	0.01%
2021/10/18	14	44.36	17	44.54	45.65	-3	42,166	-0.01%
2021/10/15	14	44.59	4	44.30	44.30	10	42,403	0.02%
2021/10/14	10	44.27	15	44.31	44.20	-5	42,793	-0.01%
2021/10/13	10	45.88	6	45.62	43.50	4	42,883	0.01%
2021/10/12	3	46.95	13	45.73	45.90	-10	44,043	-0.02%
2021/10/08	15	48.56	27	48.31	48.70	-12	44,735	-0.03%
2021/10/07	54	48.30	70	48.54	48.50	-16	45,111	-0.04%
2021/10/06	10	47.58	45	46.95	45.00	-35	45,156	-0.08%
2021/10/05	28	47.48	6	48.09	47.85	22	45,594	0.05%
2021/10/04	22	51.28	24	49.66	47.00	-2	46,100	0.00%
2021/10/01	28	55.53	7	53.54	53.00	21	47,629	0.04%
2021/09/30	21	55.72	46	57.73	58.40	-25	49,158	-0.05%
2021/09/29	27	55.44	22	55.90	54.70	5	48,845	0.01%
2021/09/28	22	56.14	9	55.42	55.50	13	48,637	0.03%
2021/09/27	6	58.70	33	57.95	58.20	-27	48,523	-0.06%
2021/09/24	4	59.40	13	59.05	58.60	-9	48,505	-0.02%
2021/09/23	17	58.40	26	59.57	58.10	-9	48,309	-0.02%
2021/09/22	38	56.68	24	56.98	57.70	14	48,010	0.03%
2021/09/17	20	57.63	19	57.66	58.00	1	47,987	0.00%
2021/09/16	24	58.17	42	57.62	57.30	-18	47,791	-0.04%
2021/09/15	14	58.98	20	59.48	59.20	-6	47,790	-0.01%
2021/09/14	33	61.58	27	61.07	59.10	6	47,320	0.01%
2021/09/13	17	62.59	12	62.09	61.50	5	47,114	0.01%
2021/09/10	14	60.07	6	60.67	59.80	8	46,563	0.02%
2021/09/09	113	59.31	54	59.86	59.90	59	46,502	0.13%	大買/
2021/09/08	30	58.22	46	59.06	60.30	-16	48,879	-0.03%
2021/09/07	52	58.57	58	58.82	57.60	-6	50,797	-0.01%
2021/09/06	50	59.63	122	57.51	55.80	-72	52,497	-0.14%	大賣/
2021/09/03	76	62.99	48	60.77	60.70	28	54,167	0.05%
2021/09/02	20	61.84	20	62.51	63.80	0	54,218	0.00%
2021/09/01	91	65.36	74	64.31	61.90	17	55,198	0.03%
2021/08/31	17	67.66	17	68.06	67.70	0	54,516	0.00%
2021/08/30	160	67.08	181	67.60	67.00	-21	53,818	-0.04%	大買/大賣/
2021/08/27	59	65.31	60	65.45	64.30	-1	52,661	0.00%
2021/08/26	131	67.09	129	67.14	66.60	2	52,777	0.00%	大買/大賣/
2021/08/25	355	64.05	297	64.77	65.70	58	52,918	0.11%	大買/大賣/
2021/08/24	135	63.10	139	63.64	63.80	-4	52,005	-0.01%	大買/大賣/
2021/08/23	474	59.21	484	60.43	60.50	-10	50,543	-0.02%	大買/大賣/
2021/08/20	249	54.03	269	54.20	55.00	-20	51,324	-0.04%	大買/大賣/
2021/08/19	483	54.25	457	54.39	51.70	26	51,051	0.05%	大買/大賣/
2021/08/18	66	50.09	74	50.88	52.40	-8	50,007	-0.02%
2021/08/17	9	49.65	15	48.59	47.70	-6	50,557	-0.01%
2021/08/16	24	49.39	12	49.03	48.50	12	50,984	0.02%
2021/08/13	27	51.05	30	51.17	49.50	-3	51,529	-0.01%
2021/08/12	15	49.44	17	49.72	50.30	-2	51,812	0.00%
2021/08/11	21	49.20	22	49.02	49.10	-1	52,430	0.00%
2021/08/10	76	52.89	68	50.50	50.40	8	52,970	0.02%
2021/08/09	133	54.36	108	52.69	52.10	25	52,740	0.05%	大買/大賣/
2021/08/06	36	52.44	67.2	53.88	54.10	-31.2	51,535	-0.06%
2021/08/05	10	50.19	9	49.61	49.20	1	51,190	0.00%
2021/08/04	6	51.28	15	51.52	50.90	-9	51,652	-0.02%
2021/08/03	15	51.47	7	51.86	51.20	8	53,098	0.02%
2021/08/02	18	49.69	18	50.09	51.00	0	53,338	0.00%
2021/07/30	39	53.99	124	53.78	50.00	-85	54,107	-0.16%	大賣/
2021/07/29	239	52.77	144	51.83	54.40	95	53,367	0.18%	大買/大賣/
2021/07/28	138	47.96	130	47.90	49.50	8	52,449	0.02%	大買/大賣/
2021/07/27	30	48.78	67	47.15	46.50	-37	51,673	-0.07%
2021/07/26	36	51.52	31	50.01	49.30	5	51,299	0.01%
2021/07/23	93	51.62	89	51.55	53.50	4	50,976	0.01%
2021/07/22	44	49.88	44	49.46	49.85	0	50,458	0.00%
2021/07/21	40	56.32	39	55.36	51.70	1	49,923	0.00%
2021/07/20	20	55.08	22	55.15	56.40	-2	49,293	0.00%
2021/07/19	23	55.13	16	55.41	55.10	7	48,920	0.01%
2021/07/16	144	57.30	133	57.95	55.00	11	48,672	0.02%	大買/大賣/
2021/07/15	90	53.79	115	53.73	55.90	-25	47,599	-0.05%	大賣/
2021/07/14	45	51.57	32	52.34	50.90	13	47,513	0.03%
2021/07/13	34	56.42	8	56.55	54.40	26	46,883	0.06%
2021/07/12	61	63.73	53	62.87	60.40	8	47,094	0.02%
2021/07/09	285	65.00	264	65.24	62.70	21	46,827	0.04%	大買/大賣/
2021/07/08	158	72.19	128	73.02	68.30	30	47,679	0.06%	大買/大賣/
2021/07/07	451	69.70	495	71.17	71.10	-44	46,134	-0.10%	大買/大賣/
2021/07/06	3	68.33	11.2	66.16	69.30	-8.2	44,771	-0.02%
2021/07/05	1	63.00	0	0.00	63.00	1	45,005	0.00%
2021/07/01	0.1	69.00	1	67.50	69.00	-0.9	45,081	0.00%
2021/06/30	0	0.00	1	60.50	63.90	-1	45,006	0.00%
2021/06/29	1	59.20	0	0.00	59.00	1	44,970	0.00%
2021/06/28	0	0.00	1	62.00	62.20	-1	44,934	0.00%
2021/06/25	0	0.00	6	59.08	59.40	-6	44,861	-0.01%
2021/06/24	1	57.00	23	56.76	60.90	-22	44,838	-0.05%
2021/06/23	0	0.00	2	62.10	62.10	-2	44,587	0.00%
2021/06/22	76	68.99	37	69.96	68.90	39	44,606	0.09%
2021/06/21	25	63.63	3	63.80	63.80	22	44,233	0.05%
2021/06/18	10	55.52	8	57.13	58.00	2	45,082	0.00%
2021/06/17	90.5	50.44	79	51.40	52.80	11.5	45,290	0.03%
2021/06/16	58	46.12	75	46.76	48.05	-17	42,907	-0.04%
2021/06/15	346	41.76	356	42.03	43.70	-10	40,585	-0.02%	大買/大賣/
2021/06/11	276	39.27	309.6	39.01	39.75	-33.6	37,979	-0.09%	大買/大賣/
2021/06/10	53	35.94	40	36.49	36.15	13	36,106	0.04%
2021/06/09	140	38.09	122	38.10	36.60	18	35,605	0.05%	大買/大賣/
2021/06/08	17	35.00	17.7	35.77	36.90	-0.7	33,536	0.00%
2021/06/07	45	33.82	44	33.92	33.55	1	33,183	0.00%
2021/06/04	34	37.50	20	38.12	35.45	14	32,705	0.04%
2021/06/03	24	38.46	47.2	38.47	38.30	-23.2	32,180	-0.07%
2021/06/02	117	38.35	96.3	38.64	37.70	20.7	31,370	0.07%	大買/
2021/06/01	33	35.86	21	36.16	36.60	12	29,844	0.04%
2021/05/31	179	37.66	176	37.61	35.20	3	29,322	0.01%	大買/大賣/
2021/05/28	73	36.68	69	36.73	36.25	4	28,468	0.01%
2021/05/27	55	36.00	70	35.82	35.55	-15	27,260	-0.06%
2021/05/26	157	34.37	174	34.56	34.70	-17	26,202	-0.06%	大買/大賣/
2021/05/25	167	32.68	129	32.69	33.00	38	25,070	0.15%	大買/大賣/
2021/05/24	20	32.48	20.5	32.73	33.25	-0.5	23,739	0.00%
2021/05/21	55	28.84	53	28.98	30.25	2	23,232	0.01%
2021/05/20	25	28.46	53	28.82	27.50	-28	22,566	-0.12%
2021/05/19	75	28.06	78	28.57	27.90	-3	22,070	-0.01%
2021/05/18	110	26.72	115	26.43	26.95	-5	21,209	-0.02%	大買/大賣/
2021/05/17	3	25.32	2	25.40	25.20	1	20,287	0.00%
2021/05/14	18	30.06	14	28.93	27.95	4	19,953	0.02%
2021/05/13	45	31.84	47	31.76	31.05	-2	19,467	-0.01%
2021/05/12	115	37.17	92	37.89	34.45	23	19,082	0.12%	大買/
2021/05/11	84	36.76	89	37.49	38.25	-5	18,559	-0.03%
2021/05/10	24	34.48	17.2	35.14	35.55	6.8	16,953	0.04%
2021/05/07	73	30.90	68	31.11	32.35	5	16,299	0.03%
2021/05/06	0	0.00	1	29.50	29.45	-1	15,030	-0.01%
2021/05/05	1	27.20	3	27.17	28.15	-2	14,974	-0.01%
2021/05/04	0	0.00	5	26.10	26.10	-5	14,922	-0.03%
2021/05/03	0	0.00	5	30.35	29.00	-5	14,944	-0.03%
2021/04/26	5	26.65	9	28.30	28.85	-4	14,986	-0.03%
2021/04/23	1	27.30	31	27.07	27.00	-30	14,973	-0.20%
2021/04/22	1	30.00	4	34.63	30.00	-3	15,665	-0.02%
2021/04/21	60	32.15	52	33.26	33.30	8	15,530	0.05%
2021/04/20	44	29.87	29	29.78	30.30	15	15,294	0.10%
2021/04/19	0	0.00	103	26.84	27.55	-103	14,488	-0.71%	大賣/鉅額交易
2021/04/16	171	25.00	80	24.80	25.05	91	14,367	0.63%	大買/
2021/04/15	23	23.35	22	22.85	22.80	1	13,506	0.01%
2021/04/14	23	22.55	4	23.63	23.00	19	13,125	0.14%
2021/04/13	3	20.80	27	21.55	21.65	-24	11,426	-0.21%
2021/04/12	9	19.82	3.8	19.65	19.70	5.2	10,992	0.05%
2021/04/09	23	18.79	32	19.14	18.80	-9	10,562	-0.09%
2021/04/08	14	19.62	39	19.55	19.65	-25	10,215	-0.24%
2021/04/07	18	18.88	8	19.31	19.35	10	10,214	0.10%
2021/04/06	0	0.00	2	18.05	18.10	-2	10,228	-0.02%
2021/04/01	3	18.00	0	0.00	18.00	3	10,401	0.03%
2021/03/31	36	18.16	31	17.91	18.00	5	10,538	0.05%
2021/03/29	0	0.00	18.2	18.65	18.20	-18.2	11,215	-0.16%
2021/03/26	1	17.75	52	17.23	17.75	-51	11,431	-0.45%
2021/03/24	39	16.86	33	17.40	17.15	6	11,581	0.05%
2021/03/23	109	18.49	41	19.01	17.55	68	11,514	0.59%	大買/
2021/03/22	64	18.52	61	18.61	18.75	3	10,458	0.03%
2021/03/19	27	16.25	68	16.93	17.05	-41	9,986	-0.41%
2021/03/18	27	14.95	49	14.97	15.50	-22	9,503	-0.23%
2021/03/17	5	13.50	4	14.03	14.10	1	9,043	0.01%
2021/03/16	9	13.68	7	13.56	13.85	2	8,790	0.02%
2021/03/15	0	0.00	31	12.58	12.75	-31	8,337	-0.37%
2021/03/12	12	11.75	0	0.00	11.60	12	8,069	0.15%
2021/03/11	1	11.65	0	0.00	11.75	1	8,026	0.01%
2021/03/10	6	11.88	0	0.00	11.70	6	7,905	0.08%
2021/03/08	0	0.00	1	12.00	11.65	-1	7,835	-0.01%
2021/03/05	50	11.75	50	11.40	11.45	0	7,790	0.00%
2021/03/03	5	11.30	5	11.35	11.45	0	7,697	0.00%
2021/03/02	0	0.00	15	11.75	11.30	-15	7,715	-0.19%
2021/02/26	6	11.71	11	11.85	11.70	-5	7,669	-0.07%
2021/02/25	12	11.61	0	0.00	11.65	12	7,613	0.16%
2021/02/24	2	11.80	5	11.60	11.65	-3	7,539	-0.04%
2021/02/23	14	12.34	24	12.14	11.90	-10	7,470	-0.13%
2021/02/22	16	11.83	11	12.00	12.10	5	7,259	0.07%
2021/02/19	48	11.58	29	11.64	11.50	19	7,117	0.27%
2021/02/18	0	0.00	25	11.26	11.35	-25	6,852	-0.36%
2021/02/04	50	10.00	0	0.00	9.94	50	6,759	0.74%
2021/02/03	25	10.13	5	10.50	9.98	20	6,780	0.29%
2021/02/02	0	0.00	2	10.50	10.35	-2	7,029	-0.03%
2021/01/29	4	9.95	0	0.00	9.81	4	6,910	0.06%
2021/01/28	0	0.00	25	10.15	10.25	-25	7,253	-0.34%
2021/01/26	1	10.20	0	0.00	10.15	1	7,288	0.01%
2021/01/25	12	10.83	2	10.95	10.75	10	7,238	0.14%
2021/01/22	24	10.12	7.7	10.36	10.25	16.3	7,138	0.23%
2021/01/21	18	10.00	15	10.28	9.72	3	7,113	0.04%
2021/01/20	21	10.20	12	10.48	9.56	9	7,016	0.13%
2021/01/19	40	11.17	35	11.31	10.45	5	6,930	0.07%
2021/01/18	10	11.08	14	11.21	11.00	-4	6,890	-0.06%
2021/01/15	118	12.15	52	11.77	11.20	66	6,737	0.98%	大買/
2021/01/14	0	0.00	1	12.30	12.35	-1	5,819	-0.02%
2021/01/13	1	11.50	3	11.53	11.25	-2	5,699	-0.04%
2021/01/07	0	0.00	3	12.20	11.40	-3	5,419	-0.06%
2021/01/06	0	0.00	1	12.70	12.20	-1	5,345	-0.02%
2021/01/05	30	12.90	3	12.75	13.00	27	5,299	0.51%
2021/01/04	0	0.00	2	13.15	13.10	-2	5,336	-0.04%
2020/12/30	0	0.00	7	12.68	12.70	-7	5,236	-0.13%
2020/12/29	0	0.00	14	14.41	13.20	-14	5,090	-0.27%
2020/12/28	8	13.99	2	14.50	14.50	6	4,900	0.12%
2020/12/25	1	12.80	20	12.85	13.20	-19	4,643	-0.41%
2020/12/24	18	12.29	6	12.42	12.40	12	4,435	0.27%
2020/12/23	24	10.60	29	10.85	11.95	-5	4,179	-0.12%
2020/12/22	35	10.95	90	10.95	10.90	-55	3,646	-1.51%
2020/12/18	13	8.91	248	9.05	9.08	-235	3,239	-7.25%	大賣/鉅額交易
2020/12/17	0	0.00	5	8.60	8.26	-5	3,017	-0.17%
2020/12/16	45	8.39	40	8.41	8.48	5	2,959	0.17%
2020/12/15	22	8.54	22	8.17	8.03	0	2,864	0.00%
2020/12/14	4	7.91	2	7.68	7.94	2	2,668	0.07%
2020/12/11	2	7.36	0	0.00	7.33	2	2,575	0.08%
2020/12/10	2	7.70	10	7.53	7.55	-8	2,564	-0.31%
2020/12/08	6	7.79	0	0.00	7.79	6	2,572	0.23%
2020/12/07	1	7.32	0	0.00	7.40	1	2,475	0.04%
2020/12/01	22	7.51	3	7.55	7.53	19	2,731	0.70%
2020/11/27	10	7.47	0	0.00	7.50	10	2,719	0.37%
2020/11/26	2	7.48	17	7.42	7.57	-15	2,822	-0.53%
2020/11/25	5	7.35	0	0.00	7.32	5	2,833	0.18%
2020/11/23	0	0.00	10	7.22	7.18	-10	2,789	-0.36%
2020/11/20	1	7.24	0	0.00	7.11	1	2,818	0.04%
2020/11/18	10	7.23	0	0.00	7.19	10	2,810	0.36%
2020/11/17	0	0.00	2	7.02	7.06	-2	2,791	-0.07%
2020/11/12	2	7.02	21	7.16	7.08	-19	2,794	-0.68%
2020/11/11	21	7.23	0	0.00	7.18	21	2,779	0.76%
2020/11/10	19	7.65	9	7.38	7.20	10	2,747	0.36%
2020/11/05	7	7.32	0	0.00	7.19	7	2,383	0.29%
2020/11/03	5	7.06	0	0.00	6.95	5	2,005	0.25%
2020/10/26	0	0.00	10	7.33	7.39	-10	1,757	-0.57%
2020/10/21	0	0.00	10	6.79	6.81	-10	1,665	-0.60%
2020/10/12	2	6.61	2	6.68	6.60	0	1,669	0.00%
2020/09/24	5	6.60	0	0.00	6.57	5	1,825	0.27%
2020/09/23	5	6.85	0	0.00	6.77	5	1,819	0.27%
2020/09/22	5	6.89	0	0.00	6.92	5	1,827	0.27%
2020/09/14	20	7.05	10	7.07	7.05	10	1,842	0.54%
2020/09/10	5	7.70	2	7.93	7.68	3	1,828	0.16%
2020/09/09	0	0.00	3	7.86	7.92	-3	1,807	-0.17%
2020/09/08	16	8.00	6	7.98	7.85	10	1,773	0.56%
2020/09/03	0	0.00	3	7.09	7.08	-3	1,587	-0.19%
2020/09/02	10	7.12	0	0.00	7.11	10	1,693	0.59%
2020/09/01	3	7.08	0	0.00	7.30	3	1,740	0.17%
2020/08/31	0	0.00	5	6.73	6.98	-5	1,627	-0.31%
2020/08/26	0	0.00	4	6.53	6.46	-4	1,574	-0.25%
2020/08/25	0	0.00	2	6.35	6.38	-2	1,533	-0.13%
2020/08/20	4	6.07	0	0.00	6.02	4	1,530	0.26%
2020/08/17	0	0.00	2	6.51	6.42	-2	1,500	-0.13%
2020/08/14	10	6.45	0	0.00	6.40	10	1,486	0.67%
2020/08/13	0	0.00	0	6.17	6.17	0	1,470	0.00%
2020/08/11	0	0.00	3	6.40	6.32	-3	1,502	-0.20%
2020/08/10	0	0.00	4	6.38	6.37	-4	1,493	-0.27%
2020/07/29	0	0.00	0.1	5.82	5.87	-0.1	1,474	0.00%
2020/07/27	4	6.06	5	5.98	5.98	-1	1,489	-0.07%
2020/07/24	2	6.14	0	0.00	6.12	2	1,504	0.13%
2020/07/17	2	6.35	0	0.00	6.31	2	1,487	0.13%
2020/07/16	2	6.41	0	0.00	6.41	2	1,496	0.13%
2020/07/13	0	0.00	13	6.38	6.45	-13	1,512	-0.86%
2020/07/09	0	0.00	0.1	6.60	6.65	-0.1	1,525	-0.01%
2020/07/06	0	0.00	7	7.03	7.09	-7	1,472	-0.48%
2020/07/01	0	0.00	0.1	6.42	6.49	-0.1	1,236	-0.01%
2020/06/30	7	6.38	15	6.34	6.39	-8	1,210	-0.66%
2020/06/19	2	6.53	2	6.58	6.54	0	1,151	0.00%
2020/06/15	0	0.00	30	6.19	6.17	-30	1,052	-2.85%
2020/06/11	10	6.26	0	0.00	6.13	10	1,049	0.95%
2020/06/09	21	6.52	0	0.00	6.55	21	984	2.13%
2020/06/08	5	6.26	0	0.00	6.34	5	853	0.59%
2020/06/05	15	5.62	0	0.00	5.77	15	761	1.97%
2020/04/16	3	5.37	0	0.00	5.44	3	456	0.66%
2020/04/15	0.3	5.40	0	0.00	5.51	0.3	452	0.07%
2020/03/20	0	0.00	13	4.67	4.66	-13	360	-3.60%
2020/03/17	20	5.09	0	0.00	5.32	20	329	6.08%
2020/03/10	0	0.00	1	6.42	6.59	-1	269	-0.37%
2020/03/03	2	6.81	2.7	6.83	6.84	-0.7	248	-0.28%
2020/03/02	4	6.59	4	6.66	6.80	0	248	0.00%
2020/02/04	2	6.81	2	6.90	6.95	0	222	0.00%
2020/02/03	30	6.73	0	0.00	6.81	30	218	13.75%
2020/01/20	20	7.86	0	0.00	7.96	20	185	10.78%
2020/01/17	0	0.00	1	7.82	7.86	-1	184	-0.54%
2020/01/09	10	7.80	0	0.00	7.84	10	183	5.46%
2019/11/18	20	8.25	0	0.00	8.22	20	160	12.42%
2019/10/21	0	0.00	3	8.72	8.71	-3	189	-1.59%
2019/10/09	0	0.00	2	8.61	8.65	-2	245	-0.81%
2019/10/07	10	8.57	0	0.00	8.61	10	246	4.05%
2019/09/27	0	0.00	3	8.60	8.58	-3	262	-1.14%
2019/09/20	0	0.00	4	8.74	8.80	-4	281	-1.42%
2019/09/18	0	0.00	6	8.75	8.80	-6	282	-2.13%
2019/09/06	0	0.00	6	8.94	9.00	-6	283	-2.12%
2019/09/05	0	0.00	2	9.02	9.02	-2	281	-0.71%
2019/08/12	0.7	9.00	0	0.00	9.02	0.7	310	0.23%
2019/07/29	0	9.35	0	0.00	9.40	0	324	0.00%
2019/07/16	5	8.82	0	0.00	8.83	5	264	1.89%
2019/07/10	4	8.90	0	0.00	8.90	4	278	1.44%
2019/06/13	0	0.00	0	8.39	8.43	0	311	-0.01%
2019/05/24	2	8.37	0	0.00	8.40	2	349	0.57%
2019/05/21	5	8.22	0	0.00	8.40	5	371	1.35%
2019/05/17	0	8.59	0	0.00	8.64	0	375	0.01%
2019/05/16	6	8.79	0	0.00	8.99	6	364	1.64%
2019/05/14	2	9.17	0	0.00	9.29	2	360	0.56%
2019/05/07	0	0.00	0.3	9.63	9.69	-0.3	378	-0.07%
2019/05/03	1	9.64	0	0.00	9.70	1	379	0.26%
2019/05/02	2	9.51	0	0.00	9.52	2	377	0.53%
2019/04/30	1	9.42	0	0.00	9.42	1	378	0.26%
2019/04/24	3	9.45	0	0.00	9.50	3	393	0.76%
2019/04/16	20	9.52	0	0.00	9.53	20	407	4.90%
2019/04/10	2	9.73	0	0.00	9.75	2	430	0.47%
2019/04/09	6	9.73	0.1	9.70	9.74	5.9	433	1.36%
2019/04/08	5	9.74	0	0.00	9.74	5	441	1.13%
2019/04/03	3.2	9.62	0	0.00	9.69	3.2	472	0.68%
2019/04/01	32	9.73	0	0.00	9.82	32	483	6.61%
2019/03/29	34	9.99	0	0.00	9.97	34	469	7.24%
2019/03/28	0	0.00	0.3	10.00	10.05	-0.3	468	-0.06%
2019/03/25	22	10.25	0	0.00	10.20	22	470	4.67%
2019/03/22	4	10.64	0	0.00	10.55	4	465	0.86%
2019/03/20	20	10.60	0	0.00	10.65	20	476	4.20%
2019/03/19	10	10.70	0	0.00	10.80	10	481	2.08%
2019/03/18	20	10.78	0	0.00	10.80	20	492	4.06%
2019/03/15	10	10.75	0	0.00	10.90	10	497	2.01%
2019/03/13	20	10.40	0	0.00	10.70	20	536	3.73%
2019/03/12	0	0.00	3	10.45	10.45	-3	521	-0.58%
2019/03/08	0	0.00	2	10.40	10.40	-2	530	-0.38%
2019/03/07	0	0.00	6	10.45	10.45	-6	535	-1.12%
2019/02/25	2	10.40	0	0.00	10.40	2	566	0.35%
2019/02/12	1	7.15	0	0.00	7.15	1	546	0.18%
2019/01/25	4	7.32	3	7.34	7.34	1	532	0.19%
2018/12/24	2	7.46	2	7.42	7.42	0	780	0.00%
2018/12/20	0	0.00	2	7.53	7.55	-2	767	-0.26%
2018/12/18	0	0.00	31	7.62	7.58	-31	725	-4.27%
2018/11/23	30	7.13	0	0.00	7.13	30	626	4.79%
2018/11/22	1	7.15	0	0.00	7.20	1	636	0.16%
2018/11/21	0	0.00	31	7.20	7.26	-31	631	-4.91%
2018/11/19	31	7.21	0	0.00	7.22	31	624	4.97%
2018/11/05	2	7.30	0	0.00	7.34	2	743	0.27%
2018/10/18	0	0.00	0.3	8.42	8.42	-0.3	760	-0.04%
2018/10/17	6	7.82	6	7.87	7.90	0	714	0.00%
2018/10/16	2	7.89	2	7.96	7.93	0	726	0.00%
2018/10/15	1	7.99	0	0.00	8.00	1	698	0.14%
2018/10/11	0	0.00	10	7.44	7.45	-10	658	-1.52%
2018/10/09	3	7.92	0	0.00	7.85	3	641	0.47%
2018/09/26	2	7.90	0	0.00	7.92	2	672	0.30%
2018/08/23	10	8.35	2	8.30	8.21	8	917	0.87%
2018/08/10	0	0.00	10	7.72	7.67	-10	851	-1.17%
2018/07/30	10	7.60	0	0.00	7.55	10	795	1.26%
2018/06/25	0	0.00	1	7.58	7.56	-1	882	-0.11%
2018/06/22	1	7.32	0	0.00	7.48	1	918	0.11%
2018/06/20	1	7.41	0	0.00	7.42	1	1,229	0.08%
2018/06/04	2	7.45	0	0.00	7.45	2	1,207	0.17%
2018/05/29	0	0.00	20	7.33	7.42	-20	1,170	-1.71%
2018/05/21	0	0.00	3	7.45	7.45	-3	1,113	-0.27%
2018/05/11	0	0.00	49	7.73	7.72	-49	1,107	-4.42%
2018/05/09	0	0.00	1	7.89	7.84	-1	1,096	-0.09%
2018/05/07	1	8.07	10	8.05	8.03	-9	1,079	-0.83%
2018/05/04	10	7.93	0	0.00	7.83	10	1,047	0.95%
2018/04/26	0	0.00	4	7.39	7.34	-4	1,013	-0.39%
2018/04/20	4	7.41	0	0.00	7.39	4	1,016	0.39%
2018/04/12	0	0.00	2	7.68	7.57	-2	1,024	-0.20%
2018/04/09	0	0.00	1	7.22	7.30	-1	1,024	-0.10%
2018/03/31	0	7.25	0	0.00	7.25	0	1,084	0.00%
2018/03/30	10	7.45	0	0.00	7.32	10	1,075	0.93%
2018/03/29	2	7.25	2	7.30	7.28	0	1,051	0.00%
2018/03/27	8	7.31	8	7.39	7.39	0	1,034	0.00%
2018/03/26	10	7.42	6	7.40	7.40	4	987	0.40%
2018/03/23	37	7.13	0	0.00	7.17	37	677	5.46%
2018/03/22	6	7.93	0	0.00	7.89	6	515	1.16%
2018/02/06	0	0.00	50	8.43	8.56	-50	548	-9.12%
2018/01/17	0	0.00	2	9.34	9.36	-2	520	-0.38%