威致 (2028)-國泰-桃園券商分點個股進出

台股 » 個股 » 威致 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威致

(2028)

可現股當沖

股價
26.60
漲跌
▼0.35
漲幅
-1.30%
成交量
321張
產業
上市鋼鐵類股
308人加入追蹤

立即追蹤
本地時間:13:30

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

威致 (2028)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	0	0.00	2	26.75	26.60	-2	705	-0.28%
2024/04/29	0	0.00	3	26.85	26.95	-3	701	-0.43%
2024/04/26	2	26.45	1	26.80	26.60	1	694	0.14%
2024/04/25	2	26.80	2	26.75	26.75	0	688	0.00%
2024/04/24	1	27.35	0	0.00	27.20	1	684	0.15%
2024/04/23	4	28.10	0	0.00	27.45	4	680	0.59%
2024/04/22	0	0.00	9	27.15	27.45	-9	675	-1.33%
2024/04/19	0	0.00	1	27.80	28.05	-1	664	-0.15%
2024/04/18	15	28.53	6	28.59	28.40	9	634	1.42%
2024/04/16	0.3	26.38	3	26.05	26.30	-2.7	584	-0.46%
2024/04/12	0	0.00	2	27.53	27.40	-2	564	-0.35%
2024/04/11	0	0.00	5.2	28.15	28.25	-5.2	547	-0.94%
2024/04/10	1	28.85	4	28.65	28.60	-3	546	-0.55%
2024/04/09	45.2	29.39	51.3	29.53	29.60	-6.1	511	-1.19%
2024/04/08	2	27.60	1	27.75	27.60	1	342	0.28%
2024/04/03	6	27.38	0	0.00	25.75	6	304	1.97%
2024/03/29	0	0.00	1	25.30	25.45	-1	291	-0.34%
2024/03/27	1	25.85	1	25.90	25.90	0	341	0.00%
2024/03/26	0	0.00	2	25.53	25.55	-2	353	-0.57%
2024/03/20	5	25.45	6	25.44	25.00	-1	601	-0.17%
2024/03/15	2	26.55	1	26.25	26.10	1	586	0.17%
2024/03/14	7	26.31	2	26.50	26.45	5	577	0.87%
2024/03/08	0	0.00	4	24.84	25.00	-4	539	-0.74%
2024/02/29	10	25.80	0	0.00	26.00	10	534	1.87%
2024/02/27	3	25.70	0	0.00	26.05	3	528	0.57%
2024/02/26	0	0.00	0.5	24.70	24.85	-0.5	514	-0.10%
2024/02/20	1	26.00	0	0.00	24.95	1	513	0.19%
2024/01/31	0	0.00	5	24.15	24.15	-5	504	-0.99%
2024/01/26	0	0.00	1	24.55	24.30	-1	502	-0.20%
2024/01/24	1	24.25	0	0.00	24.15	1	502	0.20%
2024/01/19	0	0.00	1	23.70	23.65	-1	500	-0.20%
2024/01/16	1.1	24.37	1	24.40	24.40	0.1	494	0.02%
2024/01/10	0.2	25.05	0	0.00	24.85	0.2	494	0.04%
2024/01/09	0.2	25.62	0	0.00	25.30	0.2	490	0.05%
2024/01/08	1	26.30	5	26.15	26.05	-4	486	-0.82%
2024/01/05	0	0.00	0	26.32	26.30	0	485	0.00%
2024/01/04	0	26.45	1	27.00	26.70	-1	487	-0.20%
2024/01/02	0.2	26.05	2	25.75	25.95	-1.8	471	-0.38%
2023/12/29	1.1	26.54	0.5	26.50	26.25	0.6	468	0.13%
2023/12/25	6	27.41	3.3	28.11	27.45	2.7	449	0.60%
2023/12/22	0.1	26.56	1	26.55	26.25	-0.9	408	-0.22%
2023/12/21	1.2	27.43	3	27.27	26.95	-1.9	400	-0.46%
2023/12/20	10	27.60	13	27.49	27.25	-3	386	-0.78%
2023/12/19	4.2	26.77	11	26.58	26.80	-6.9	338	-2.02%
2023/12/18	19	27.67	12	27.68	27.50	7	288	2.43%
2023/12/15	0	0.00	3	26.25	26.25	-3	156	-1.91%
2023/12/12	0	0.00	1	23.85	23.95	-1	161	-0.62%
2023/11/29	0	24.35	0	0.00	24.35	0	171	0.01%
2023/11/28	1	24.45	0	0.00	24.70	1	172	0.58%
2023/11/24	0	0.00	1	24.15	24.00	-1	171	-0.58%
2023/11/01	1	22.60	0	0.00	22.50	1	203	0.49%
2023/10/19	0	0.00	1	22.20	22.10	-1	274	-0.36%
2023/10/18	0	0.00	8	22.45	22.40	-8	274	-2.92%
2023/10/11	0	0.00	1	22.75	22.75	-1	275	-0.36%
2023/10/02	1	23.65	3	23.47	23.40	-2	277	-0.72%
2023/09/18	0	0.00	2	25.78	25.10	-2	285	-0.70%
2023/09/15	2	24.90	2	24.53	25.20	0	277	0.00%
2023/09/07	0	0.00	1	23.65	23.60	-1	304	-0.33%
2023/09/04	0	0.00	1.3	24.47	24.50	-1.3	301	-0.43%
2023/08/15	1	23.65	1	23.70	23.70	0	320	0.00%
2023/08/14	2	23.80	0	0.00	23.80	2	320	0.62%
2023/08/07	1	24.85	0	0.00	24.90	1	320	0.31%
2023/08/04	2	25.15	8	25.60	25.65	-6	314	-1.91%
2023/08/02	6	25.53	5	25.41	25.00	1	304	0.33%
2023/08/01	1	24.70	0	0.00	24.85	1	281	0.36%
2023/07/28	0	0.00	2	24.50	24.50	-2	275	-0.73%
2023/07/27	7	24.59	4	24.85	24.55	3	274	1.09%
2023/07/26	7	24.51	10	25.12	24.50	-3	271	-1.10%
2023/07/25	0	0.00	5	23.79	23.95	-5	257	-1.94%
2023/07/20	10	24.40	0	0.00	24.40	10	264	3.78%
2023/07/07	2	23.90	0	0.00	24.05	2	290	0.69%
2023/07/05	2	24.00	0	0.00	24.10	2	287	0.70%
2023/06/29	2	24.30	0	0.00	24.25	2	284	0.70%
2023/06/28	0	0.00	1	24.75	24.60	-1	283	-0.35%
2023/06/27	2	24.93	0	0.00	24.85	2	282	0.71%
2023/06/16	0	24.30	0	0.00	24.45	0	286	0.00%
2023/06/13	2	25.00	0	0.00	24.95	2	286	0.70%
2023/06/07	1	26.95	0	0.00	26.90	1	312	0.32%
2023/06/01	0	0.00	0.3	26.00	26.00	-0.3	329	-0.08%
2023/05/29	1	25.85	1	25.85	25.85	0	345	0.00%
2023/05/26	1	26.40	0	0.00	26.20	1	345	0.29%
2023/05/24	0	26.80	0	0.00	26.95	0	357	0.00%
2023/05/23	1	26.80	1	26.70	26.75	0	362	0.00%
2023/05/18	0	25.90	0	0.00	25.95	0	392	0.00%
2023/05/16	1	25.70	0	0.00	25.70	1	396	0.25%
2023/05/15	0	0.00	1	25.40	25.40	-1	404	-0.25%
2023/05/05	1	25.90	0	0.00	25.80	1	490	0.20%
2023/05/02	1	26.00	0	0.00	26.05	1	596	0.17%
2023/04/25	1	26.20	1	25.50	25.50	0	716	0.00%
2023/04/21	2	26.20	0	0.00	26.25	2	810	0.25%
2023/04/20	2	27.40	2	26.85	26.85	0	836	0.00%
2023/04/19	1	27.40	1	27.10	27.10	0	848	0.00%
2023/04/18	0	0.00	1	27.25	27.25	-1	851	-0.12%
2023/04/17	2	27.55	1	27.55	27.55	1	859	0.12%
2023/04/14	1	28.25	1	27.75	27.75	0	873	0.00%
2023/04/06	2	27.25	2	27.35	27.30	0	1,013	0.00%
2023/03/31	0	0.00	0.3	27.75	27.60	-0.3	1,076	-0.03%
2023/03/29	0	0.00	1	27.45	27.60	-1	1,333	-0.07%
2023/03/28	3	27.90	0	0.00	27.65	3	1,372	0.22%
2023/03/23	0	0.00	2	27.65	27.65	-2	1,511	-0.13%
2023/03/20	1	27.95	0	0.00	28.00	1	1,705	0.06%
2023/03/16	1	27.55	6	27.84	27.55	-5	1,706	-0.29%
2023/03/15	0	28.80	0	0.00	28.60	0	1,696	0.00%
2023/03/14	1	29.05	2	29.25	29.05	-1	1,704	-0.06%
2023/03/13	1	28.55	0	0.00	28.95	1	1,716	0.06%
2023/03/08	0	29.20	0	0.00	29.15	0	1,724	0.00%
2023/03/07	0	0.00	1	29.05	29.05	-1	1,724	-0.06%
2023/03/06	2	28.98	0	0.00	28.90	2	1,723	0.12%
2023/03/02	0	0.00	7	28.45	28.80	-7	1,742	-0.40%
2023/02/24	0	28.87	0	0.00	28.70	0	1,733	0.00%
2023/02/23	0	29.10	0	0.00	29.15	0	1,727	0.00%
2023/02/21	1	29.00	2	29.05	29.00	-1	1,722	-0.06%
2023/02/17	0	0.00	1.2	29.10	29.40	-1.2	1,762	-0.07%
2023/02/16	1	29.05	2.1	29.00	28.80	-1.1	1,780	-0.06%
2023/02/15	0	0.00	1	28.30	28.35	-1	1,770	-0.06%
2023/02/14	1	28.65	2	28.40	28.35	-1	1,767	-0.06%
2023/02/13	0	0.00	1	28.60	28.65	-1	1,768	-0.06%
2023/02/09	2	28.78	3	28.78	28.85	-1	1,763	-0.06%
2023/02/08	1	29.45	0	0.00	29.45	1	1,744	0.06%
2023/02/07	1	29.70	0	0.00	29.75	1	1,737	0.06%
2023/02/03	0	0.00	10	30.00	29.60	-10	1,717	-0.58%
2023/02/02	1	30.80	0	0.00	30.80	1	1,691	0.06%
2023/02/01	0	0.00	3	30.55	30.80	-3	1,678	-0.18%
2023/01/31	1	30.20	0	0.00	30.95	1	1,639	0.06%
2023/01/30	10	29.30	2	29.85	29.80	8	1,591	0.50%
2023/01/17	0	0.00	1.4	29.34	29.40	-1.4	1,554	-0.09%
2023/01/13	5	28.85	6	28.63	28.70	-1	1,491	-0.07%
2023/01/12	8	29.28	12	28.78	28.80	-4	1,481	-0.27%
2023/01/11	2	28.33	2	28.50	28.55	0	1,409	0.00%
2023/01/10	2	28.03	3	28.05	28.20	-1	1,385	-0.07%
2023/01/06	2	27.23	0	0.00	27.20	2	1,347	0.15%
2023/01/05	4	27.70	2	27.58	27.35	2	1,351	0.15%
2023/01/04	0	0.00	3	27.60	27.55	-3	1,342	-0.22%
2023/01/03	5	27.49	5	27.75	27.90	0	1,329	0.00%
2022/12/30	10	27.99	27	27.65	27.65	-17	1,316	-1.29%
2022/12/29	10.1	27.62	0	0.00	27.35	10.1	1,288	0.78%
2022/12/28	19	29.00	10	28.83	28.20	9	1,275	0.71%
2022/12/27	1	28.10	3	28.08	28.35	-2	1,237	-0.16%
2022/12/26	2	28.95	3	28.35	28.20	-1	1,227	-0.08%
2022/12/23	16	29.25	22	29.22	29.20	-6	1,204	-0.50%
2022/12/22	9	29.78	6	29.95	29.00	3	1,142	0.26%
2022/12/21	3	28.35	19	29.00	29.35	-16	982	-1.63%
2022/12/20	2	27.25	0	0.00	26.70	2	895	0.22%
2022/12/16	2	27.43	1	27.20	27.35	1	853	0.12%
2022/12/15	8	27.27	9.1	27.58	27.40	-1.1	830	-0.13%
2022/12/14	15.2	27.03	15	26.71	26.40	0.2	740	0.03%
2022/12/13	17.1	27.06	17	27.38	28.10	0.1	660	0.02%
2022/12/12	0	0.00	1	25.55	25.55	-1	589	-0.17%
2022/12/07	0	0.00	1	25.60	25.20	-1	586	-0.17%
2022/12/06	2	25.88	0	0.00	25.25	2	588	0.34%
2022/12/05	0	26.25	0.1	26.45	26.25	-0.1	584	-0.02%
2022/12/01	1	25.50	5	25.41	25.45	-4	620	-0.64%
2022/11/30	2	25.30	3	24.97	25.20	-1	616	-0.16%
2022/11/29	0	0.00	1	24.25	24.60	-1	613	-0.16%
2022/11/28	4	24.00	0	0.00	23.70	4	612	0.65%
2022/11/25	4	24.99	0	0.00	24.50	4	617	0.65%
2022/11/22	0	0.00	10	23.80	23.75	-10	610	-1.64%
2022/11/18	0	0.00	10	24.34	24.25	-10	625	-1.60%
2022/11/17	3	24.78	1	24.95	24.75	2	649	0.31%
2022/11/16	3	25.60	6.1	25.06	25.00	-3.1	661	-0.46%
2022/11/15	22	24.95	4	24.85	25.40	18	651	2.76%
2022/11/14	2	24.73	3	24.77	24.80	-1	661	-0.15%
2022/11/11	1	24.15	0	0.00	23.40	1	785	0.13%
2022/11/10	1	23.25	1	23.60	23.45	0	870	0.00%
2022/11/09	0	0.00	2	23.35	23.50	-2	929	-0.22%
2022/11/08	6	23.27	2	23.30	23.35	4	1,123	0.36%
2022/11/07	0	0.00	2	22.73	23.30	-2	1,215	-0.16%
2022/11/01	1	21.70	1	21.95	22.05	0	1,228	0.00%
2022/10/27	0	0.00	0.1	22.20	22.40	-0.1	1,300	-0.01%
2022/10/24	0.1	24.12	0	0.00	22.95	0.1	1,551	0.01%
2022/10/19	2	23.13	2	23.35	23.45	0	1,548	0.00%
2022/10/18	1	23.15	1	23.10	23.05	0	1,547	0.00%
2022/10/17	5	22.51	1	22.70	22.95	4	1,549	0.26%
2022/10/14	1	22.70	1	22.80	22.90	0	1,550	0.00%
2022/10/13	0	0.00	1	22.20	22.20	-1	1,565	-0.06%
2022/10/11	2.1	23.89	0	0.00	23.75	2.1	1,585	0.13%
2022/10/07	1	24.45	2	24.45	24.55	-1	1,588	-0.06%
2022/10/04	1	24.00	1	24.20	24.40	0	1,599	0.00%
2022/09/30	0	0.00	5	22.65	22.80	-5	1,609	-0.31%
2022/09/26	1	24.08	1	23.10	23.40	0	1,650	0.00%
2022/09/19	5	26.23	5	26.58	25.85	0	1,687	0.00%
2022/09/14	2	25.10	0	0.00	25.60	2	1,718	0.12%
2022/09/07	23.1	26.49	24	26.19	25.55	-1	1,783	-0.05%
2022/09/06	0	0.00	1	25.30	25.35	-1	1,743	-0.06%
2022/09/05	1	25.25	0	0.00	25.40	1	1,749	0.06%
2022/09/02	0	0.00	3	26.12	26.00	-3	1,752	-0.17%
2022/09/01	0.1	26.00	1	26.05	26.05	-0.9	1,762	-0.05%
2022/08/30	0.4	27.10	0	0.00	26.75	0.4	1,751	0.02%
2022/08/29	0.1	26.25	1	26.35	26.40	-0.9	1,745	-0.05%
2022/08/26	1.5	27.83	0	0.00	27.30	1.5	1,738	0.09%
2022/08/25	1	27.50	1	27.40	27.25	0	1,732	0.00%
2022/08/24	3.1	27.34	0	0.00	27.35	3.1	1,724	0.18%
2022/08/23	1.3	27.16	1	26.85	26.95	0.3	1,699	0.02%
2022/08/22	1.3	27.48	3	27.40	27.40	-1.7	1,684	-0.10%
2022/08/19	1.3	28.00	1	28.15	28.00	0.3	1,665	0.02%
2022/08/18	3	28.48	4	28.70	28.35	-1	1,632	-0.06%
2022/08/17	5	28.05	7	27.43	27.50	-2	1,485	-0.13%
2022/08/16	2	26.90	2	27.03	27.15	0	1,402	0.00%
2022/08/15	16	26.50	9.2	26.23	27.20	6.8	1,347	0.50%
2022/08/12	1	23.95	5	25.00	25.20	-4	1,155	-0.35%
2022/08/10	1	23.05	3	23.13	22.90	-2	1,077	-0.19%
2022/08/09	1	22.45	1	22.95	22.90	0	1,068	0.00%
2022/08/08	1	22.60	0	0.00	22.50	1	1,073	0.09%
2022/08/05	1	22.95	4	22.98	22.90	-3	1,080	-0.28%
2022/08/04	0	0.00	7	22.46	22.45	-7	1,097	-0.64%
2022/08/03	17	23.34	2	23.63	23.30	15	1,091	1.37%
2022/08/02	24.2	25.14	24	24.88	24.60	0.2	1,058	0.02%
2022/08/01	0	0.00	3	23.70	24.00	-3	854	-0.35%
2022/07/29	0	21.80	0	0.00	21.85	0	848	0.00%
2022/07/27	1	22.10	0	0.00	22.00	1	864	0.12%
2022/07/25	2	22.68	1	22.85	22.75	1	878	0.11%
2022/07/22	3	22.88	2	22.85	22.85	1	895	0.11%
2022/07/20	1	23.10	2	22.80	22.55	-1	947	-0.11%
2022/07/19	1	22.00	4	21.91	22.55	-3	961	-0.31%
2022/07/18	1	21.55	0	0.00	21.55	1	976	0.10%
2022/07/15	2	20.78	1	20.80	20.65	1	989	0.10%
2022/07/14	1	20.50	1	20.85	21.05	0	1,015	0.00%
2022/07/13	2	21.03	1	20.80	20.80	1	1,044	0.10%
2022/07/12	2	21.00	0	0.00	20.65	2	1,117	0.18%
2022/07/11	1	22.00	1	21.80	21.80	0	1,322	0.00%
2022/07/08	0	0.00	1	22.40	22.25	-1	1,480	-0.07%
2022/07/07	0	0.00	2	21.93	21.85	-2	1,597	-0.13%
2022/07/06	6	21.26	1	21.40	21.00	5	1,829	0.27%
2022/07/04	0	0.00	6	24.63	24.55	-6	1,838	-0.33%
2022/07/01	1	24.90	1	23.70	23.70	0	1,840	0.00%
2022/06/30	5	25.03	1	24.85	24.85	4	1,824	0.22%
2022/06/29	1	26.85	0	0.00	26.60	1	1,815	0.06%
2022/06/28	1	26.90	0	0.00	27.00	1	1,818	0.05%
2022/06/27	3	27.93	0	0.00	27.85	3	1,826	0.16%
2022/06/22	6	27.25	1	27.00	27.00	5	1,848	0.27%
2022/06/21	2	27.78	17	27.89	28.80	-15	1,827	-0.82%
2022/06/20	12	27.14	3	26.37	26.20	9	1,782	0.50%
2022/06/17	1	28.20	2	28.15	28.15	-1	1,815	-0.06%
2022/06/16	5	29.88	2	28.65	28.65	3	1,940	0.15%
2022/06/15	20	30.95	0	0.00	30.10	20	1,933	1.03%
2022/06/13	5	30.26	6	30.37	30.05	-1	1,931	-0.05%
2022/06/10	3	31.60	0	0.00	31.50	3	1,933	0.16%
2022/06/02	7	32.91	4	32.65	32.65	3	2,054	0.15%
2022/05/30	1	33.30	1	33.45	33.50	0	2,205	0.00%
2022/05/27	1	32.65	1	32.90	32.85	0	2,252	0.00%
2022/05/26	3	33.07	2	32.30	32.30	1	2,361	0.04%
2022/05/20	0	0.00	2	33.15	33.15	-2	2,580	-0.08%
2022/05/18	4	33.03	4	33.31	33.35	0	2,740	0.00%
2022/05/17	3	32.37	3	32.53	32.55	0	2,737	0.00%
2022/05/16	1	32.45	2	32.40	32.40	-1	2,740	-0.04%
2022/05/13	3	32.43	3	32.25	32.25	0	2,738	0.00%
2022/05/12	4	33.10	2	32.00	32.00	2	2,738	0.07%
2022/05/11	2	34.15	3	33.50	33.50	-1	2,721	-0.04%
2022/05/10	2	33.30	2	34.03	34.10	0	2,726	0.00%
2022/05/09	7	35.26	14	34.34	34.05	-7	2,725	-0.26%
2022/05/05	2	37.70	3	37.35	37.35	-1	2,722	-0.04%
2022/05/04	2	37.15	2	36.80	36.80	0	2,723	0.00%
2022/05/03	3	37.38	1	37.10	37.10	2	2,733	0.07%
2022/04/28	4	37.40	2	37.05	37.05	2	2,762	0.07%
2022/04/27	6	36.67	6	37.24	37.30	0	2,761	0.00%
2022/04/26	1	37.95	0	0.00	37.95	1	2,745	0.04%
2022/04/25	6	40.47	7	39.51	39.45	-1	2,733	-0.04%
2022/04/22	10	42.00	7	42.03	41.60	3	2,711	0.11%
2022/04/21	6	42.30	1	42.55	41.80	5	2,727	0.18%
2022/04/20	2	43.02	0	0.00	42.80	2	2,758	0.07%
2022/04/19	8	43.84	7	43.84	43.60	1	2,754	0.04%
2022/04/18	8.1	45.31	9	44.97	43.80	-1	2,754	-0.03%
2022/04/15	12	47.53	37.1	47.78	46.20	-25.1	2,730	-0.92%
2022/04/14	10	46.04	17.3	46.26	46.20	-7.3	2,528	-0.29%
2022/04/13	6	44.18	7	44.71	45.20	-1	2,377	-0.04%
2022/04/12	15	43.99	20.7	43.54	43.95	-5.7	2,289	-0.25%
2022/04/11	5	41.87	0	0.00	41.35	5	2,073	0.24%
2022/04/08	1	40.35	0	0.00	40.80	1	2,058	0.05%
2022/04/07	4	41.16	1	40.00	40.00	3	2,068	0.15%
2022/04/06	5	41.78	5	41.57	41.50	0	2,063	0.00%
2022/04/01	4	41.75	3	42.03	41.95	1	2,069	0.05%
2022/03/31	2.1	42.04	3	42.35	41.75	-1	2,082	-0.05%
2022/03/30	0	0.00	1	41.75	42.00	-1	2,102	-0.05%
2022/03/29	2	41.95	2.1	41.97	42.00	-0.1	2,108	0.00%
2022/03/28	8	42.26	8	42.22	42.30	0	2,131	0.00%
2022/03/25	3	42.05	3	41.83	42.00	0	2,167	0.00%
2022/03/24	4	42.15	7	42.21	41.80	-3	2,261	-0.13%
2022/03/23	1	41.55	0	0.00	42.05	1	2,477	0.04%
2022/03/22	3	41.78	26	41.64	42.00	-23	2,510	-0.92%
2022/03/21	13	42.45	16	42.29	41.75	-3	2,532	-0.12%
2022/03/18	0	0.00	1	40.10	40.10	-1	2,581	-0.04%
2022/03/16	1	39.80	1	39.45	39.50	0	2,864	0.00%
2022/03/15	5	40.95	3	40.22	40.05	2	2,964	0.07%
2022/03/14	25	40.62	3	40.87	41.40	22	3,395	0.65%
2022/03/11	7	40.14	8	40.94	40.65	-1	3,477	-0.03%
2022/03/10	5	39.66	4	40.05	39.80	1	3,491	0.03%
2022/03/09	1	39.95	6	39.42	39.80	-5	3,513	-0.14%
2022/03/08	10	41.58	1	41.00	39.60	9	3,533	0.25%
2022/03/07	62	41.97	70	42.44	41.80	-8	3,482	-0.23%
2022/03/03	13	42.19	12	41.61	41.80	1	3,410	0.03%
2022/03/02	2	42.08	1	41.70	41.80	1	3,450	0.03%
2022/03/01	7	42.56	2	42.20	41.00	5	3,722	0.13%
2022/02/24	4	39.70	1	39.15	39.15	3	3,791	0.08%
2022/02/23	2	41.25	2	40.85	41.05	0	3,790	0.00%
2022/02/22	13	41.09	5	40.85	40.90	8	3,777	0.21%
2022/02/21	12	40.64	29	42.29	42.60	-17	3,651	-0.47%
2022/02/18	7	38.28	5	38.67	38.75	2	3,518	0.06%
2022/02/10	7	39.29	8	38.74	39.20	-1	4,127	-0.02%
2022/02/09	1	38.60	0	0.00	38.85	1	4,161	0.02%
2022/02/08	0	0.00	2	38.50	38.70	-2	4,157	-0.05%
2022/01/26	6	36.30	5	36.05	36.05	1	4,179	0.02%
2022/01/25	11	36.73	10	36.31	36.25	1	4,197	0.02%
2022/01/24	8	36.69	10	36.56	36.80	-2	4,192	-0.05%
2022/01/21	4	37.58	3	37.10	37.10	1	4,191	0.02%
2022/01/20	8	36.84	5	37.36	37.45	3	4,165	0.07%
2022/01/19	0	0.00	2	36.25	36.35	-2	4,152	-0.05%
2022/01/17	8	36.53	16	36.57	36.90	-8	4,149	-0.19%
2022/01/14	2	36.38	0	0.00	36.60	2	4,176	0.05%
2022/01/13	8	38.07	8	38.26	38.15	0	4,153	0.00%
2022/01/12	7	37.69	13	37.61	37.35	-6	4,108	-0.15%
2022/01/11	14.3	38.61	7	37.95	37.95	7.3	4,095	0.18%
2022/01/10	6	40.10	7	39.61	39.35	-1	4,075	-0.02%
2022/01/07	0	0.00	3	41.90	41.90	-3	4,037	-0.07%
2022/01/06	3	42.65	0	0.00	42.40	3	4,043	0.07%
2022/01/05	3	43.62	12	43.73	43.00	-9	4,046	-0.22%
2022/01/04	4	42.05	0.4	41.65	42.90	3.6	4,024	0.09%
2022/01/03	5	42.43	6.1	41.99	41.95	-1.1	4,018	-0.03%
2021/12/30	8	43.42	4	42.75	42.75	4	4,025	0.10%
2021/12/29	4	43.26	1	43.30	43.45	3	4,025	0.07%
2021/12/28	7	43.43	0	0.00	43.30	7	4,040	0.17%
2021/12/27	6	43.61	0	0.00	43.45	6	4,063	0.15%
2021/12/24	5.1	44.28	1.2	44.75	44.20	3.9	4,071	0.10%
2021/12/23	4	45.08	0	0.00	44.90	4	4,067	0.10%
2021/12/22	4.1	45.65	0	0.00	45.40	4.1	4,062	0.10%
2021/12/21	2	45.50	3.1	44.97	46.25	-1	4,041	-0.03%
2021/12/20	11.1	46.68	12	45.97	46.10	-1	3,996	-0.02%
2021/12/17	42.6	47.76	42	46.53	45.40	0.6	3,911	0.02%
2021/12/16	3.1	46.13	12	46.05	45.55	-8.9	3,698	-0.24%
2021/12/15	3	45.95	9	45.91	45.95	-6	3,684	-0.16%
2021/12/14	30.1	46.09	17	45.69	46.15	13.1	3,629	0.36%
2021/12/13	27	46.20	57	45.86	45.80	-30	3,455	-0.87%
2021/12/10	59	45.49	46.4	45.19	44.70	12.6	3,339	0.38%
2021/12/09	6.6	44.43	3	44.05	44.35	3.6	3,211	0.11%
2021/12/08	32.4	45.78	35	46.73	44.75	-2.6	3,132	-0.08%
2021/12/07	13	42.27	11.1	42.96	43.75	1.9	2,726	0.07%
2021/12/06	1	42.15	2	41.93	41.60	-1	2,659	-0.04%
2021/12/03	23	41.82	5.1	41.52	41.35	17.9	2,649	0.68%
2021/12/02	3	40.58	1	40.35	41.05	2	2,644	0.08%
2021/12/01	3	40.35	7	40.24	40.55	-4	2,644	-0.15%
2021/11/30	2.1	40.40	1	41.10	40.00	1.1	2,666	0.04%
2021/11/29	2	39.78	0	0.00	39.80	2	2,675	0.07%
2021/11/26	5.8	42.00	3	41.32	41.25	2.8	2,692	0.10%
2021/11/25	41.1	43.72	37	43.37	43.20	4.1	2,719	0.15%
2021/11/24	7	40.90	5	42.75	43.20	2	2,464	0.08%
2021/11/23	6	40.28	5	40.09	39.30	1	2,575	0.04%
2021/11/19	1	38.55	6	38.71	38.30	-5	2,670	-0.19%
2021/11/17	3	40.30	5	39.75	39.60	-2	2,808	-0.07%
2021/11/16	7	42.36	12	41.55	40.20	-5	2,882	-0.17%
2021/11/15	4	42.08	19	42.20	42.45	-15	2,926	-0.51%
2021/11/12	61	43.43	48	43.13	43.10	13	3,102	0.42%
2021/11/11	10	39.96	10	41.60	42.35	0	3,002	0.00%
2021/11/10	1	38.45	0	0.00	38.50	1	3,299	0.03%
2021/11/09	23	39.12	14	38.81	38.85	9	3,596	0.25%
2021/11/08	2	37.00	31	39.43	39.50	-29	3,628	-0.80%
2021/11/05	1	36.00	2	36.28	35.95	-1	3,655	-0.03%
2021/11/04	3	37.07	2	36.35	36.50	1	3,675	0.03%
2021/11/03	15	37.36	0	0.00	37.55	15	3,685	0.41%
2021/11/02	1	37.25	0	0.00	35.85	1	3,693	0.03%
2021/10/29	5	35.70	0	0.00	36.10	5	3,720	0.13%
2021/10/28	4	36.14	3	36.65	36.65	1	3,729	0.03%
2021/10/27	4	36.20	4	36.15	36.15	0	3,782	0.00%
2021/10/26	1	36.20	0	0.00	36.30	1	3,827	0.03%
2021/10/22	2	36.25	4	35.55	35.50	-2	3,898	-0.05%
2021/10/21	4	38.33	4	38.61	38.20	0	3,918	0.00%
2021/10/18	2	37.10	2	36.75	37.00	0	4,045	0.00%
2021/10/15	1	37.00	0	0.00	36.75	1	4,098	0.02%
2021/10/13	1	35.75	2	35.65	35.90	-1	4,250	-0.02%
2021/10/08	1	38.90	0	0.00	37.45	1	4,377	0.02%
2021/10/05	2	37.70	3	37.00	38.05	-1	4,817	-0.02%
2021/10/04	3	36.33	10	36.63	36.35	-7	5,360	-0.13%
2021/10/01	2	39.38	0	0.00	38.05	2	5,691	0.04%
2021/09/30	2	39.93	5	40.27	40.70	-3	5,780	-0.05%
2021/09/29	2	39.40	1	39.90	39.20	1	5,874	0.02%
2021/09/27	1	40.70	1	41.30	40.50	0	6,352	0.00%
2021/09/24	2	40.80	1.5	41.07	41.25	0.5	6,628	0.01%
2021/09/23	2	40.00	2	40.08	40.45	0	7,130	0.00%
2021/09/22	5	39.88	7	40.05	40.00	-2	8,079	-0.02%
2021/09/17	1	43.00	1	43.10	43.00	0	8,831	0.00%
2021/09/16	1.2	42.72	2.2	43.06	42.70	-1	9,449	-0.01%
2021/09/15	4	43.40	6	42.50	43.05	-2	9,597	-0.02%
2021/09/14	3	43.77	3	43.90	43.60	0	10,248	0.00%
2021/09/13	6	44.58	9	44.94	44.80	-3	10,544	-0.03%
2021/09/10	4	44.60	5	44.87	44.00	-1	10,661	-0.01%
2021/09/09	4	43.58	6	43.89	44.50	-2	10,709	-0.02%
2021/09/08	3	43.53	4	43.76	43.30	-1	10,751	-0.01%
2021/09/07	1	43.15	0	0.00	43.60	1	10,821	0.01%
2021/09/06	2.2	43.91	3	44.40	43.65	-0.8	10,885	-0.01%
2021/09/03	2.1	45.34	5	45.79	45.00	-2.9	10,908	-0.03%
2021/09/02	8	45.71	4	46.43	45.30	4	10,936	0.04%
2021/09/01	28.3	47.03	24.3	47.09	46.80	4	10,954	0.04%
2021/08/31	11	47.55	8.3	47.85	47.40	2.7	10,977	0.02%
2021/08/30	3	46.89	7	47.03	46.70	-4	11,049	-0.04%
2021/08/27	57.6	48.19	41.1	47.40	46.40	16.5	11,933	0.14%
2021/08/26	7	48.08	28.2	49.52	50.30	-21.2	12,456	-0.17%
2021/08/25	6.1	45.82	3	46.10	45.80	3.1	12,929	0.02%
2021/08/24	3.8	45.90	2.8	45.47	46.40	1.1	13,362	0.01%
2021/08/23	15.5	45.94	19.2	45.88	45.85	-3.7	13,330	-0.03%
2021/08/20	18.3	43.71	12	43.50	43.05	6.3	13,292	0.05%
2021/08/19	23.1	47.26	14	45.91	44.05	9.1	13,272	0.07%
2021/08/18	53.7	47.79	50.6	47.57	48.40	3.1	13,206	0.02%
2021/08/17	21.2	51.42	37	51.26	48.60	-15.8	13,009	-0.12%
2021/08/16	104	53.22	91.4	53.46	54.00	12.6	12,851	0.10%	大買/
2021/08/13	27	50.59	32	50.85	51.80	-5	12,514	-0.04%
2021/08/12	35	49.39	26	49.16	50.60	9	12,277	0.07%
2021/08/11	12	47.11	4	46.80	46.00	8	12,227	0.07%
2021/08/10	7	47.50	29.4	47.38	47.15	-22.4	12,206	-0.18%
2021/08/09	1.2	47.05	2	47.55	46.90	-0.8	12,223	-0.01%
2021/08/06	0.2	46.40	0	0.00	45.80	0.2	12,293	0.00%
2021/08/05	1.1	47.00	1	46.35	45.80	0.1	12,396	0.00%
2021/08/04	2	48.13	2	48.90	47.80	0	12,668	0.00%
2021/08/03	2	49.63	0	0.00	49.50	2	12,815	0.02%
2021/08/02	11	49.36	19	48.86	50.00	-8	12,954	-0.06%
2021/07/30	5	49.51	4	49.50	47.70	1	12,966	0.01%
2021/07/29	1	47.30	1	47.70	49.80	0	13,024	0.00%
2021/07/28	2	46.90	3.6	47.52	47.00	-1.6	13,083	-0.01%
2021/07/27	3.7	48.76	2.2	49.40	47.25	1.5	13,146	0.01%
2021/07/26	8	48.96	11	49.00	48.65	-3.1	13,339	-0.02%
2021/07/23	1	49.10	5.1	49.32	50.50	-4.1	13,508	-0.03%
2021/07/22	2	49.03	20	48.87	47.95	-18	13,555	-0.13%
2021/07/21	14.2	49.17	13	49.40	48.75	1.2	13,610	0.01%
2021/07/20	0	0.00	10	50.66	50.00	-10	13,712	-0.07%
2021/07/19	29	53.49	48	53.41	52.50	-19	13,831	-0.14%
2021/07/16	6.1	53.24	8	53.59	52.50	-1.9	14,100	-0.01%
2021/07/15	9	53.50	6	54.78	55.00	3	14,243	0.02%
2021/07/14	10	52.22	12.1	52.71	52.40	-2.1	14,365	-0.01%
2021/07/13	21.1	57.62	14	57.56	54.50	7.1	14,720	0.05%
2021/07/12	13.1	61.31	10	61.73	59.20	3.1	14,889	0.02%
2021/07/09	120	62.49	94.6	61.70	60.10	25.4	15,134	0.17%	大買/
2021/07/08	4.3	59.90	29.9	60.98	61.60	-25.6	14,896	-0.17%
2021/07/07	9.1	57.31	26.1	57.09	56.00	-17	14,650	-0.12%
2021/07/06	24.4	60.22	35.8	59.90	59.10	-11.4	14,775	-0.08%
2021/07/05	94.9	61.41	28.1	62.09	61.00	66.8	15,070	0.44%
2021/07/02	24.1	57.94	15.1	57.78	59.50	9	14,982	0.06%
2021/07/01	27.6	58.40	37	59.34	56.80	-9.4	15,098	-0.06%
2021/06/30	39.4	61.80	59	61.66	60.10	-19.6	15,139	-0.13%
2021/06/29	133.6	64.08	115.5	64.38	60.90	18.1	14,972	0.12%	大買/大賣/
2021/06/28	99.4	62.26	89.7	63.33	62.20	9.7	14,009	0.07%
2021/06/25	36.4	59.34	40.5	59.46	58.40	-4.1	13,229	-0.03%
2021/06/24	20	54.74	25.8	56.63	56.90	-5.8	12,624	-0.05%
2021/06/23	64.6	58.49	37.5	58.99	51.80	27.1	12,486	0.22%
2021/06/22	27.4	55.24	30	56.15	57.00	-2.6	11,892	-0.02%
2021/06/21	13	47.57	12	49.23	51.90	1	11,577	0.01%
2021/06/18	3	46.30	24.1	47.22	47.20	-21.1	11,438	-0.18%
2021/06/17	5.9	46.75	3	47.32	46.30	2.9	11,365	0.03%
2021/06/16	19	46.27	16.1	47.13	45.50	2.9	11,304	0.03%
2021/06/15	10.8	44.88	19.1	43.71	46.60	-8.3	11,221	-0.07%
2021/06/11	1.4	42.39	4.2	42.26	42.55	-2.8	11,133	-0.02%
2021/06/10	8.7	40.38	8	41.44	42.50	0.7	11,094	0.01%
2021/06/09	2.5	41.41	4.3	41.69	41.20	-1.7	11,048	-0.02%
2021/06/08	4.1	42.16	4.1	42.00	42.75	0.1	11,012	0.00%
2021/06/07	25.7	42.08	2.5	41.87	41.65	23.2	10,958	0.21%
2021/06/04	148.2	48.16	179.7	48.24	46.25	-31.5	10,832	-0.29%	大買/大賣/
2021/06/03	117.2	47.00	69	46.55	45.50	48.2	9,940	0.48%	大買/
2021/06/02	38.5	43.75	23	44.48	44.60	15.5	9,237	0.17%
2021/06/01	25.2	38.33	26.9	40.15	40.55	-1.8	8,683	-0.02%
2021/05/31	0	0.00	6	36.90	36.90	-6	8,442	-0.07%
2021/05/28	0	0.00	2	33.53	33.55	-2	8,428	-0.02%
2021/05/27	10	30.94	3	31.37	30.50	7	8,438	0.08%
2021/05/25	0	0.00	2	30.25	30.60	-2	8,475	-0.02%
2021/05/24	2	31.40	0	0.00	30.95	2	8,646	0.02%
2021/05/21	0	0.00	2	31.45	31.45	-2	8,689	-0.02%
2021/05/20	2	31.95	1	30.50	30.35	1	8,673	0.01%
2021/05/19	3	31.72	2	31.55	32.10	1	8,669	0.01%
2021/05/18	1	29.20	5	29.09	29.20	-4	8,596	-0.05%
2021/05/14	1	29.85	1	30.65	29.50	0	8,506	0.00%
2021/05/13	7	33.59	8	32.25	32.70	-1	8,403	-0.01%
2021/05/12	33	33.95	26	34.86	35.80	7	8,271	0.08%
2021/05/11	12	36.43	22	35.56	34.55	-10	7,970	-0.13%
2021/05/10	18	37.71	9	37.53	37.10	9	7,804	0.12%
2021/05/07	9	34.80	4	34.75	35.65	5	7,660	0.07%
2021/05/06	11	35.80	11	35.41	34.80	0	7,609	0.00%
2021/05/05	18.1	34.87	16	34.79	34.30	2.1	7,510	0.03%
2021/05/04	13	33.42	12	33.33	32.45	1	7,450	0.01%
2021/05/03	15	38.24	24	37.56	35.90	-9	7,412	-0.12%
2021/04/29	3	38.20	19.1	37.87	37.00	-16.1	7,205	-0.22%
2021/04/28	45	36.82	46	36.21	35.85	-1	7,008	-0.01%
2021/04/27	39	37.98	41.1	38.52	37.80	-2.1	6,938	-0.03%
2021/04/26	8.6	38.17	16.2	38.80	38.70	-7.6	6,847	-0.11%
2021/04/23	17.2	36.00	23.3	36.46	36.70	-6.1	6,704	-0.09%
2021/04/22	38	38.27	47	38.33	35.10	-9	6,547	-0.14%
2021/04/21	16.1	37.69	10	37.45	37.40	6.1	6,199	0.10%
2021/04/20	51.6	35.74	28	36.15	36.35	23.6	6,037	0.39%
2021/04/19	72	39.47	49	39.28	38.40	23	5,893	0.39%
2021/04/16	8	36.86	19	37.57	38.00	-11	5,404	-0.20%
2021/04/15	23	33.68	27	33.65	34.55	-4	5,134	-0.08%
2021/04/14	16	32.51	31	33.01	31.45	-15	4,724	-0.32%
2021/04/13	9	31.77	6	31.12	31.10	3	4,482	0.07%
2021/04/12	40	33.03	32	33.19	32.60	8	4,611	0.17%
2021/04/09	65	34.43	95	33.31	32.10	-30	4,483	-0.67%
2021/04/08	24	32.89	19	34.02	34.10	5	4,108	0.12%
2021/04/07	34	30.79	22	31.02	31.00	12	3,974	0.30%
2021/04/06	15	28.43	16	29.11	29.35	-1	3,677	-0.03%
2021/04/01	17	25.86	14	26.35	26.70	3	3,396	0.09%
2021/03/31	2	24.50	0	0.00	24.40	2	3,095	0.06%
2021/03/29	5	24.60	0	0.00	24.45	5	3,268	0.15%
2021/03/26	1	24.40	0	0.00	24.45	1	3,466	0.03%
2021/03/24	1	23.55	1	23.55	23.55	0	3,665	0.00%
2021/03/23	0	0.00	1	24.20	24.00	-1	3,714	-0.03%
2021/03/22	0	0.00	2	24.15	24.15	-2	3,801	-0.05%
2021/03/19	0	0.00	5	23.97	24.05	-5	3,966	-0.13%
2021/03/18	0	24.50	7	23.95	23.95	-7	4,191	-0.17%
2021/03/17	0	0.00	2	24.20	24.10	-2	4,384	-0.05%
2021/03/15	3	24.50	0	0.00	24.40	3	4,461	0.07%
2021/03/11	0	0.00	5	24.10	24.05	-5	4,440	-0.11%
2021/03/10	2	24.25	6	24.22	24.25	-4	4,458	-0.09%
2021/03/09	1	24.60	5	24.60	24.60	-4	4,467	-0.09%
2021/03/08	5	24.62	0	0.00	24.45	5	4,455	0.11%
2021/03/05	63	26.22	15	25.32	25.05	48	4,476	1.07%
2021/03/04	15	26.60	13	26.28	25.50	2	4,486	0.04%
2021/03/03	1	25.40	3	25.17	25.30	-2	4,295	-0.05%
2021/03/02	0	0.00	10	25.68	24.65	-10	4,298	-0.23%
2021/02/26	2	26.00	4	25.68	26.05	-2	4,284	-0.05%
2021/02/25	3	24.93	14	25.57	25.75	-11	4,240	-0.26%
2021/02/24	35	25.62	4	25.06	24.75	31	4,250	0.73%
2021/02/23	1	25.25	5	25.70	25.70	-4	4,149	-0.10%
2021/02/22	0	0.00	6	23.75	23.40	-6	4,175	-0.14%
2021/02/19	7	23.39	18	23.54	23.30	-11	4,264	-0.26%
2021/02/18	7	21.71	7	22.40	22.55	0	4,298	0.00%
2021/02/04	1	19.65	2	19.60	19.60	-1	4,501	-0.02%
2021/02/01	0	0.00	1	20.10	20.05	-1	4,609	-0.02%
2021/01/28	0	0.00	1	21.35	21.30	-1	4,587	-0.02%
2021/01/27	1	21.30	0	0.00	21.00	1	4,571	0.02%
2021/01/26	1	21.40	0	0.00	21.25	1	4,564	0.02%
2021/01/25	4	22.08	4	22.40	22.75	0	4,534	0.00%
2021/01/22	1	19.95	7.5	19.09	20.95	-6.5	4,450	-0.15%
2021/01/19	0.3	20.60	4	20.80	20.30	-3.7	4,361	-0.09%
2021/01/18	0	0.00	0.5	20.15	21.35	-0.5	4,329	-0.01%
2021/01/15	0.2	21.20	1	21.30	21.25	-0.8	4,299	-0.02%
2021/01/14	1	22.80	0	0.00	22.80	1	4,247	0.02%
2021/01/13	3	23.20	4.5	23.14	22.70	-1.5	4,224	-0.04%
2021/01/12	6.3	22.28	15	23.29	22.05	-8.7	4,171	-0.21%
2021/01/11	1	24.80	0.2	24.75	24.50	0.8	4,100	0.02%
2021/01/07	0	0.00	3	24.53	24.40	-3	4,041	-0.07%
2021/01/06	12	25.16	0	0.00	24.75	12	4,004	0.30%
2021/01/05	22.6	28.07	21	28.92	26.35	1.6	3,909	0.04%
2021/01/04	10	25.30	8.9	25.79	26.80	1.1	3,657	0.03%
2020/12/31	3.3	24.29	4.6	24.28	24.40	-1.3	3,543	-0.04%
2020/12/30	13	25.43	0.3	25.80	24.70	12.7	3,504	0.36%
2020/12/29	2.1	24.85	9.3	24.97	24.80	-7.2	3,449	-0.21%
2020/12/28	8.2	25.12	2	25.33	24.30	6.2	3,384	0.18%
2020/12/25	16.2	24.58	11	24.95	24.70	5.2	3,324	0.16%
2020/12/24	8.2	24.85	12	25.35	24.60	-3.8	3,265	-0.12%
2020/12/23	9.1	23.92	18	22.80	25.20	-8.9	3,172	-0.28%
2020/12/22	24.1	25.30	22	24.97	23.55	2.1	3,065	0.07%
2020/12/21	3	24.80	1	24.05	24.80	2	2,837	0.07%
2020/12/18	19	21.54	9	21.76	22.55	10	2,661	0.38%
2020/12/17	7	20.57	5	21.00	20.50	2	2,535	0.08%
2020/12/16	3	20.38	17	21.00	21.25	-14	2,481	-0.56%
2020/12/15	35	21.41	7	20.75	20.85	28	2,382	1.18%
2020/12/14	10	20.11	17	20.35	21.50	-7	2,199	-0.32%
2020/12/11	21.3	19.05	16	19.36	19.55	5.3	1,965	0.27%
2020/12/10	0	0.00	44	17.47	17.80	-44	1,760	-2.50%
2020/12/09	5	16.50	3	16.57	16.20	2	1,699	0.12%
2020/12/07	3	16.15	1	16.20	16.05	2	1,669	0.12%
2020/12/04	2	16.20	7	16.31	16.00	-5	1,665	-0.30%
2020/12/03	1	16.60	0	0.00	16.55	1	1,642	0.06%
2020/12/02	1	16.30	6.1	16.62	16.45	-5.1	1,625	-0.31%
2020/12/01	6	17.42	3	17.55	17.70	3	1,574	0.19%
2020/11/30	25.1	18.45	14	17.46	18.45	11.1	1,513	0.73%
2020/11/27	9	16.79	7	16.70	16.80	2	1,407	0.14%
2020/11/26	2	16.65	30	16.84	16.70	-28	1,373	-2.04%
2020/11/25	1	16.10	0	0.00	16.20	1	1,322	0.08%
2020/11/24	5	15.72	14	15.74	15.80	-9	1,274	-0.71%
2020/11/23	6	16.18	40	15.47	16.20	-34	1,244	-2.73%
2020/11/20	48	16.77	16	16.77	16.30	32	1,143	2.80%
2020/11/19	63	17.94	5	18.16	18.10	58	1,047	5.54%
2020/11/18	25	16.69	1	16.80	16.80	24	924	2.60%
2020/11/17	10	15.17	11.3	15.27	15.30	-1.3	795	-0.17%
2020/11/16	2.3	13.36	2	13.85	13.95	0.3	674	0.05%
2020/11/13	17	12.49	0	0.00	12.70	17	587	2.89%
2020/11/12	0	0.00	1	11.35	11.55	-1	482	-0.21%
2020/11/11	1	11.80	0	0.00	11.80	1	449	0.22%
2020/04/10	0	9.50	0	0.00	9.44	0	116	0.00%
2018/12/25	0	0.00	2	8.25	8.16	-2	217	-0.92%
2018/11/27	2	7.45	0	0.00	7.49	2	153	1.30%
2018/08/28	0	0.00	15	10.05	9.99	-15	262	-5.72%
2018/07/06	0	0.00	5	10.50	10.40	-5	327	-1.53%
2018/04/27	0	0.00	18	10.80	10.70	-18	248	-7.26%
2018/04/26	0	0.00	3	11.08	11.10	-3	244	-1.23%
2018/04/23	0	0.00	1	11.45	11.50	-1	239	-0.42%
2018/03/30	0	0.00	1	10.15	10.20	-1	182	-0.55%
2018/03/02	0	0.00	4	9.72	9.70	-4	130	-3.07%
2018/01/31	0	0.00	1	9.50	9.56	-1	158	-0.63%
2018/01/23	0	0.00	7	9.81	9.81	-7	188	-3.71%
2018/01/12	0	0.00	5	10.00	9.95	-5	233	-2.14%