四維航 (5608)-華南永昌-台南券商分點個股進出

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
20.30
漲跌
▲0.45
漲幅
+2.27%
成交量
10,309張
產業
上市航運類股
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-台南券商分點個股進出

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-台南券商分點個股進出
華南永昌-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	20.40	0	0.00	20.30	1	2,889	0.03%
2024/05/08	18	20.60	2	20.05	19.85	16	2,730	0.59%
2024/05/07	3	19.82	0	0.00	19.70	3	2,422	0.12%
2024/05/02	1	19.70	1	19.85	19.70	0	2,310	0.00%
2024/04/30	5	20.12	2	20.08	20.10	3	2,282	0.13%
2024/04/26	2	19.28	0	0.00	19.35	2	2,060	0.10%
2024/04/23	0	0.00	1	18.60	18.75	-1	2,006	-0.05%
2024/04/22	2	19.03	5.1	19.08	18.55	-3.1	2,014	-0.16%
2024/04/19	3	18.75	0	0.00	18.55	3	1,982	0.15%
2024/04/12	0	0.00	0.1	19.45	19.45	-0.1	1,975	-0.01%
2024/04/09	1	18.65	0	0.00	18.65	1	2,212	0.05%
2024/04/02	0.1	18.50	0	0.00	18.45	0.1	2,310	0.00%
2024/03/27	1.1	18.50	0	0.00	18.45	1.1	2,659	0.04%
2024/03/26	2	19.00	0	0.00	18.55	2	2,817	0.07%
2024/03/20	1	19.05	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	3.8	19.49	19.45	-3.8	3,173	-0.12%
2024/03/11	0	0.00	0	19.90	19.85	0	3,991	0.00%
2024/03/08	0	0.00	6	19.40	19.45	-6	5,408	-0.11%
2024/03/06	0	0.00	4	19.75	19.80	-4	6,307	-0.06%
2024/03/05	0	0.00	2	20.15	20.10	-2	6,441	-0.03%
2024/03/04	0	20.00	5	19.76	19.80	-5	7,003	-0.07%
2024/03/01	7	19.95	0	0.00	20.00	7	7,171	0.10%
2024/02/21	6	20.06	0	0.00	20.05	6	7,042	0.09%
2024/02/20	2	19.70	0	0.00	19.70	2	6,968	0.03%
2024/02/19	1	19.40	2	19.33	19.40	-1	6,946	-0.01%
2024/02/01	0	19.60	0	0.00	19.55	0	6,923	0.00%
2024/01/19	1	19.20	0	0.00	19.25	1	6,894	0.01%
2024/01/16	0	0.00	1	19.80	19.50	-1	6,859	-0.01%
2024/01/10	0	0.00	1	19.85	19.80	-1	6,925	-0.01%
2024/01/08	0	0.00	1	21.25	21.30	-1	6,839	-0.01%
2024/01/05	1	21.65	1	21.31	21.70	0	6,793	0.00%
2024/01/04	6	21.65	2.1	21.58	21.55	3.9	6,685	0.06%
2023/12/29	0	0.00	1	20.55	20.55	-1	6,453	-0.02%
2023/12/27	1	20.90	0	0.00	20.90	1	6,449	0.02%
2023/12/26	0	0.00	0.2	21.08	20.95	-0.2	6,427	0.00%
2023/12/22	1	21.90	1	21.85	21.90	0	6,274	0.00%
2023/12/20	0	0.00	1	21.45	21.45	-1	6,018	-0.02%
2023/12/19	1	21.45	0	0.00	21.40	1	5,989	0.02%
2023/12/15	0	0.00	1	21.20	21.25	-1	5,984	-0.02%
2023/12/13	1	22.20	1	21.70	21.65	0	6,061	0.00%
2023/12/08	0	0.00	5	22.08	22.15	-5	6,290	-0.08%
2023/12/07	2	22.50	4	22.76	22.50	-2	6,127	-0.03%
2023/12/06	0	0.00	2.2	23.30	23.55	-2.2	5,917	-0.04%
2023/12/05	51	24.65	44	24.16	24.00	7	5,593	0.13%
2023/12/04	7	22.26	5	22.97	23.35	2	4,171	0.05%
2023/12/01	2	21.35	1.1	21.26	21.25	0.9	3,637	0.02%
2023/11/30	0	0.00	0.2	20.20	19.95	-0.2	3,249	-0.01%
2023/11/28	8	19.58	6	19.75	20.20	2	2,523	0.08%
2023/11/24	0.2	18.15	0	0.00	18.05	0.2	2,319	0.01%
2023/11/21	0	0.00	5	17.90	17.95	-5	2,395	-0.21%
2023/11/14	10	17.45	0	0.00	17.45	10	3,318	0.30%
2023/11/10	1	17.60	5	17.70	17.60	-4	3,337	-0.12%
2023/11/09	0.1	17.85	0	0.00	17.75	0.1	3,359	0.00%
2023/11/08	0.1	17.90	0	0.00	17.85	0.1	3,395	0.00%
2023/10/30	0	18.15	0	0.00	18.15	0	3,575	0.00%
2023/10/19	0	19.00	0	0.00	18.80	0	3,831	0.00%
2023/10/13	1.1	19.01	0	0.00	18.95	1.1	3,845	0.03%
2023/10/06	0	0.00	2	19.63	19.60	-2	3,913	-0.05%
2023/10/03	2.1	18.87	0	0.00	18.85	2.1	3,888	0.05%
2023/09/25	0	20.00	0	0.00	19.85	0	3,897	0.00%
2023/09/20	0	0.00	0.2	21.00	20.45	-0.2	3,869	-0.01%
2023/09/19	5	20.80	0	0.00	20.65	5	3,679	0.14%
2023/09/18	0	0.00	2	20.60	20.55	-2	3,597	-0.06%
2023/09/15	2.1	20.57	4	20.75	20.55	-1.9	3,512	-0.05%
2023/09/14	2	19.50	2	19.78	19.75	0	3,182	0.00%
2023/09/13	0	0.00	0	18.85	18.95	0	3,091	0.00%
2023/09/11	0	0.00	2	18.80	18.80	-2	3,136	-0.06%
2023/09/08	2	19.15	0	0.00	19.05	2	3,176	0.06%
2023/09/07	0	0.00	1	19.10	18.90	-1	3,159	-0.03%
2023/09/06	2	19.28	4	19.20	19.20	-2	3,152	-0.06%
2023/09/04	2	19.00	0	0.00	19.35	2	3,185	0.06%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/29	0	0.00	8	19.53	19.65	-8	3,199	-0.25%
2023/08/28	1	19.40	42	19.14	19.15	-41	3,217	-1.27%
2023/08/24	1	19.75	5	20.00	19.70	-4	3,164	-0.13%
2023/08/23	2	20.10	4	20.25	20.25	-2	3,126	-0.06%
2023/08/22	3	20.18	1	20.35	20.45	2	3,054	0.07%
2023/08/21	22	20.51	10	19.96	20.10	12	2,924	0.41%
2023/08/18	7	19.75	12	20.40	20.40	-5	2,443	-0.20%
2023/08/17	1	18.10	11	18.15	18.55	-10	2,310	-0.43%
2023/08/16	0	0.00	10	18.05	18.00	-10	2,295	-0.44%
2023/08/11	0	0.00	2	18.15	18.10	-2	2,244	-0.09%
2023/08/09	5	19.10	0	0.00	18.85	5	2,121	0.24%
2023/08/08	2	19.03	0	0.00	19.00	2	2,113	0.09%
2023/08/07	3	19.17	0	0.00	19.25	3	2,122	0.14%
2023/08/02	14	19.46	0	0.00	19.40	14	2,161	0.65%
2023/07/28	37	20.23	1	20.45	20.00	36	2,149	1.68%
2023/07/27	1	19.65	0	0.00	19.70	1	2,062	0.05%
2023/07/26	2	19.15	0	0.00	19.10	2	2,021	0.10%
2023/07/25	0	0.00	2	18.90	18.90	-2	2,016	-0.10%
2023/07/24	0.1	19.10	3	19.00	19.00	-2.9	2,014	-0.14%
2023/07/21	2	19.90	0	0.00	19.80	2	1,997	0.10%
2023/07/18	2	20.45	0	0.00	20.40	2	2,023	0.10%
2023/07/14	0	0.00	11	22.25	22.30	-11	1,989	-0.55%
2023/07/13	0	0.00	0.1	21.90	21.70	-0.1	2,005	0.00%
2023/07/12	0	0.00	0.1	22.65	22.30	-0.1	2,005	0.00%
2023/07/03	1	23.55	1	23.50	23.50	0	2,209	0.00%
2023/06/30	0	0.00	2	23.00	22.90	-2	2,191	-0.09%
2023/06/28	0.1	22.80	0	0.00	22.60	0.1	2,201	0.00%
2023/06/26	0	0.00	1	23.15	23.10	-1	2,323	-0.04%
2023/06/21	0	0.00	2	23.15	23.10	-2	2,359	-0.08%
2023/06/16	0	0.00	2	23.85	23.75	-2	2,554	-0.08%
2023/06/15	5	23.55	0	0.00	23.65	5	2,577	0.19%
2023/06/14	0	0.00	1	23.55	23.65	-1	2,633	-0.04%
2023/06/12	0	0.00	0.1	23.20	23.15	-0.1	3,031	0.00%
2023/06/07	5	23.20	0	0.00	23.20	5	3,577	0.14%
2023/06/06	1	23.30	0	0.00	23.15	1	3,690	0.03%
2023/06/01	5	22.50	0	0.00	22.50	5	4,484	0.11%
2023/05/30	4	22.95	0	0.00	22.90	4	5,964	0.07%
2023/05/29	0	0.00	3	23.25	23.10	-3	6,939	-0.04%
2023/05/26	2	23.20	0	0.00	23.00	2	8,096	0.02%
2023/05/25	2	23.55	0	0.00	23.50	2	8,546	0.02%
2023/05/19	1	23.60	0	0.00	23.50	1	8,705	0.01%
2023/05/15	3	23.25	0	0.00	23.75	3	8,803	0.03%
2023/05/11	1	23.50	0	0.00	23.65	1	8,862	0.01%
2023/05/10	1	24.10	1	24.10	24.10	0	8,858	0.00%
2023/05/09	3	23.35	1	23.50	23.30	2	8,828	0.02%
2023/05/08	8.1	23.58	0	0.00	23.40	8.1	8,844	0.09%
2023/05/04	5	24.30	2	24.30	24.35	3	8,990	0.03%
2023/04/25	6	25.40	0	0.00	24.55	6	9,128	0.07%
2023/04/24	20	25.35	3	25.40	25.25	17	9,120	0.19%
2023/04/21	5	25.85	0	0.00	25.50	5	9,128	0.05%
2023/04/20	5	26.30	0	0.00	26.30	5	9,116	0.05%
2023/04/17	0	27.30	0	0.00	27.30	0	9,142	0.00%
2023/04/13	0	0.00	2	26.90	26.85	-2	9,191	-0.02%
2023/04/07	1	27.15	0	0.00	27.25	1	9,327	0.01%
2023/04/06	0	0.00	1	26.70	26.60	-1	9,454	-0.01%
2023/03/31	1	26.35	0	0.00	26.30	1	9,552	0.01%
2023/03/28	1	26.45	2	26.50	26.45	-1	10,780	-0.01%
2023/03/27	0	0.00	3	26.77	27.05	-3	10,957	-0.03%
2023/03/24	1	26.45	0	0.00	26.40	1	11,421	0.01%
2023/03/23	3.5	26.40	0	0.00	26.20	3.5	11,589	0.03%
2023/03/22	1	27.50	3	27.30	27.10	-2	11,652	-0.02%
2023/03/15	1	28.50	1	28.30	28.10	0	11,814	0.00%
2023/03/13	0	0.00	6	28.70	28.85	-6	11,698	-0.05%
2023/03/10	4	29.20	3	29.03	28.65	1	11,695	0.01%
2023/03/09	1	29.55	0	0.00	29.45	1	11,772	0.01%
2023/03/08	1	29.60	6	29.23	29.20	-5	11,774	-0.04%
2023/03/07	0	0.00	2	30.20	30.15	-2	11,672	-0.02%
2023/03/06	16	30.30	17	30.35	30.50	-1	11,831	-0.01%
2023/03/03	2	30.30	13	30.12	30.80	-11	11,762	-0.09%
2023/03/02	28.1	29.47	25	29.80	29.70	3.1	11,512	0.03%
2023/03/01	23	28.96	13	29.11	28.40	10	10,692	0.09%
2023/02/24	18	27.74	14	27.94	28.60	4	9,782	0.04%
2023/02/23	3	26.10	47	26.26	26.10	-44	8,677	-0.51%
2023/02/22	1	24.65	5	24.78	24.60	-4	8,298	-0.05%
2023/02/21	0	0.00	2	24.25	24.35	-2	8,256	-0.02%
2023/02/14	2	23.50	0	0.00	23.55	2	9,274	0.02%
2023/02/13	34	23.51	0	0.00	23.35	34	9,331	0.36%
2023/02/10	1	24.06	0	0.00	24.05	1	9,472	0.01%
2023/02/06	0	24.80	0	0.00	24.85	0	9,893	0.00%
2023/02/01	0	0.00	0.2	25.00	25.05	-0.2	9,828	0.00%
2023/01/17	2	24.65	3	24.65	24.65	-1	9,777	-0.01%
2023/01/16	1	24.00	0	0.00	24.05	1	9,731	0.01%
2023/01/13	5	24.00	0	0.00	24.00	5	9,736	0.05%
2023/01/12	1	24.05	0	0.00	24.05	1	9,746	0.01%
2023/01/09	5	24.00	0	0.00	24.35	5	9,774	0.05%
2023/01/06	2.1	24.06	0	0.00	24.20	2.1	9,808	0.02%
2023/01/04	3.1	24.46	2	24.50	24.35	1.1	9,848	0.01%
2023/01/03	0	0.00	4	25.01	25.00	-4	9,807	-0.04%
2022/12/30	0	0.00	2.1	25.16	25.10	-2.1	9,835	-0.02%
2022/12/29	2	25.00	0	0.00	25.05	2	9,871	0.02%
2022/12/26	8	25.59	1	25.45	25.60	7	9,946	0.07%
2022/12/23	0.1	26.25	0	0.00	26.45	0.1	9,782	0.00%
2022/12/22	11	27.32	13	27.38	26.65	-2	9,662	-0.02%
2022/12/21	1	26.35	2.2	25.85	26.25	-1.2	8,896	-0.01%
2022/12/20	3	25.58	3	25.73	25.45	0	8,722	0.00%
2022/12/19	3.2	26.33	1	25.95	25.35	2.2	8,595	0.03%
2022/12/16	3	26.38	7	26.27	26.25	-4	8,458	-0.05%
2022/12/15	5	25.35	2.2	25.84	25.65	2.8	8,039	0.03%
2022/12/14	1.2	24.49	1	24.55	24.70	0.2	8,006	0.00%
2022/12/13	2	25.78	0	0.00	25.60	2	7,850	0.03%
2022/12/09	3	25.70	6	25.64	26.00	-3	7,872	-0.04%
2022/12/07	2	24.90	20	25.41	25.10	-18	7,959	-0.23%
2022/12/06	1	25.15	0	0.00	25.15	1	7,863	0.01%
2022/12/05	1	25.50	2	25.80	25.60	-1	7,800	-0.01%
2022/12/02	11	25.80	3	25.87	25.80	8	7,704	0.10%
2022/12/01	8	26.45	7.5	26.24	26.15	0.6	7,618	0.01%
2022/11/30	0	0.00	1	25.20	25.10	-1	7,320	-0.01%
2022/11/29	3	25.30	6	25.19	25.25	-3	7,262	-0.04%
2022/11/28	12	24.99	1.2	24.68	24.80	10.8	7,178	0.15%
2022/11/25	6.2	24.95	5.1	24.88	24.80	1.1	6,882	0.02%
2022/11/24	6	23.78	11	24.06	23.95	-5	6,605	-0.08%
2022/11/23	6	23.83	0	0.00	23.65	6	6,241	0.10%
2022/11/22	0.1	23.40	0	0.00	23.15	0.1	6,260	0.00%
2022/11/18	0.1	24.75	0	0.00	24.20	0.1	6,163	0.00%
2022/11/17	4	25.00	1	25.25	25.00	3	6,069	0.05%
2022/11/16	43	25.35	110	24.91	24.95	-67	6,012	-1.11%	大賣/
2022/11/15	78	25.36	3	25.08	24.95	75	5,867	1.28%
2022/11/14	1	23.45	5.2	24.19	24.50	-4.2	5,499	-0.08%
2022/11/10	0.1	23.35	0	0.00	23.00	0.1	5,219	0.00%
2022/11/08	1.2	23.42	13	23.54	23.20	-11.8	5,211	-0.23%
2022/11/07	10	23.38	2	22.78	23.50	8	5,072	0.16%
2022/11/04	6	22.20	0	0.00	22.10	6	4,849	0.12%
2022/11/03	0.1	21.65	0	0.00	21.60	0.1	4,732	0.00%
2022/11/02	3.1	22.15	0	0.00	22.00	3.1	4,731	0.06%
2022/11/01	1.1	22.03	4	22.40	22.00	-3	4,681	-0.06%
2022/10/28	0.1	23.80	0	0.00	23.45	0.1	4,610	0.00%
2022/10/20	0	24.20	0	0.00	24.40	0	4,703	0.00%
2022/10/19	1	25.15	0	0.00	24.85	1	4,701	0.02%
2022/10/13	1	26.25	0	0.00	24.10	1	4,966	0.02%
2022/10/12	2	26.10	0	0.00	26.10	2	5,050	0.04%
2022/10/07	1	27.80	2	28.23	28.20	-1	5,016	-0.02%
2022/10/06	3	27.78	2	28.15	28.20	1	5,012	0.02%
2022/10/05	4	27.65	6	27.79	27.80	-2	4,976	-0.04%
2022/09/26	2	27.10	0	0.00	26.60	2	4,929	0.04%
2022/09/22	1	28.00	30	28.55	28.15	-29	4,893	-0.59%
2022/09/21	30	28.50	0	0.00	28.30	30	4,823	0.62%
2022/09/19	1	28.00	0	0.00	27.40	1	4,889	0.02%
2022/09/16	3	28.05	0	0.00	29.00	3	4,918	0.06%
2022/09/15	4	28.50	1.3	28.17	28.40	2.7	4,890	0.06%
2022/09/13	0	0.00	1	26.80	26.70	-1	4,781	-0.02%
2022/09/06	0	0.00	1	27.10	27.15	-1	4,974	-0.02%
2022/09/02	1	26.65	1	26.15	26.20	0	5,028	0.00%
2022/09/01	0	0.00	6	27.60	27.35	-6	5,040	-0.12%
2022/08/31	0.1	28.10	0	0.00	28.25	0.1	5,093	0.00%
2022/08/30	1	28.40	0	0.00	28.40	1	5,074	0.02%
2022/08/29	2	28.65	2	28.35	28.30	0	5,086	0.00%
2022/08/22	1	30.80	1	30.85	30.70	0	5,367	0.00%
2022/08/19	1	31.90	0	0.00	31.85	1	5,425	0.02%
2022/08/18	37	32.67	38	32.23	32.35	-1	5,535	-0.02%
2022/08/16	1	31.15	2	31.40	31.15	-1	5,937	-0.02%
2022/08/15	1	31.55	1	32.00	32.10	0	6,298	0.00%
2022/08/12	2	32.15	6	32.00	32.15	-4	6,355	-0.06%
2022/08/11	1	31.40	0	0.00	31.30	1	6,388	0.02%
2022/08/05	3	30.30	0	0.00	30.50	3	6,694	0.04%
2022/08/03	0	30.30	0	0.00	30.05	0	6,942	0.00%
2022/07/29	3	31.62	0.5	31.60	31.55	2.5	7,651	0.03%
2022/07/28	0	0.00	3	31.35	31.40	-3	7,832	-0.04%
2022/07/22	1	32.50	4	32.48	32.40	-3	8,659	-0.03%
2022/07/21	2	32.15	0	0.00	32.25	2	8,824	0.02%
2022/07/20	3	31.95	0	0.00	31.05	3	8,884	0.03%
2022/07/19	0.5	33.40	0	0.00	33.30	0.5	9,059	0.01%
2022/07/15	1	31.45	3	31.63	31.40	-2	10,030	-0.02%
2022/07/13	0	0.00	0	31.70	31.65	0	12,520	0.00%
2022/07/12	1	31.25	1.1	30.28	30.40	-0.1	12,663	0.00%
2022/07/11	1	32.45	0	0.00	32.45	1	13,093	0.01%
2022/07/07	0	0.00	1	31.45	31.60	-1	13,115	-0.01%
2022/07/06	1	31.10	0	0.00	31.10	1	13,094	0.01%
2022/07/01	0	0.00	1	30.55	29.30	-1	13,082	-0.01%
2022/06/30	1	31.65	2.1	31.87	31.45	-1.1	13,010	-0.01%
2022/06/29	0	0.00	1	32.75	32.75	-1	12,971	-0.01%
2022/06/24	1	33.00	0	0.00	32.30	1	12,844	0.01%
2022/06/23	6	33.38	0	0.00	31.90	6	12,823	0.05%
2022/06/22	0	0.00	6	33.03	33.00	-6	12,847	-0.05%
2022/06/20	0	0.00	2	35.75	34.00	-2	12,761	-0.02%
2022/06/17	1	37.90	0	0.00	37.65	1	12,687	0.01%
2022/06/16	1	38.50	0	0.00	37.50	1	12,707	0.01%
2022/06/15	1	39.90	2	39.80	39.50	-1	12,767	-0.01%
2022/06/14	1	40.00	0	0.00	39.60	1	12,968	0.01%
2022/06/13	4	40.33	5	40.39	40.05	-1	13,235	-0.01%
2022/06/09	7	43.01	3	43.10	43.10	4	14,312	0.03%
2022/06/06	0	0.00	1	45.05	44.50	-1	17,329	-0.01%
2022/06/02	0	0.00	1	44.95	44.95	-1	17,409	-0.01%
2022/06/01	0	0.00	0.1	45.10	44.95	-0.1	17,605	0.00%
2022/05/31	3	44.75	13	44.57	44.55	-10	17,930	-0.06%
2022/05/30	3	45.10	5	44.91	44.85	-2	18,006	-0.01%
2022/05/27	2	45.38	1	44.75	45.10	1	18,173	0.01%
2022/05/26	1	45.00	1	45.55	45.15	0	18,374	0.00%
2022/05/25	5	45.21	7	45.39	45.00	-2	19,013	-0.01%
2022/05/24	8	45.77	6	45.38	45.10	2	19,477	0.01%
2022/05/23	10	45.15	5	44.79	44.75	5	19,728	0.03%
2022/05/20	0	0.00	4	43.70	43.00	-4	19,665	-0.02%
2022/05/19	2	42.00	4	42.63	43.00	-2	20,738	-0.01%
2022/05/18	1	43.10	0	0.00	43.35	1	21,265	0.00%
2022/05/17	7	43.52	4	42.79	42.75	3	21,280	0.01%
2022/05/16	4	43.23	5	43.57	43.65	-1	21,284	0.00%
2022/05/13	0	0.00	6	43.68	43.35	-6	21,195	-0.03%
2022/05/12	7	43.21	3	44.65	42.75	4	21,177	0.02%
2022/05/11	5	44.76	4	44.51	44.80	1	21,046	0.00%
2022/05/10	6.4	44.88	7	45.48	45.20	-0.6	21,060	0.00%
2022/05/09	11	45.84	7	45.29	44.40	4	20,835	0.02%
2022/05/06	5	45.59	3	46.35	46.25	2	20,764	0.01%
2022/05/05	3	45.80	9	46.13	46.25	-6	20,663	-0.03%
2022/05/04	21	45.85	19	46.16	45.30	2	20,480	0.01%
2022/05/03	1	43.80	5	44.00	44.05	-4	20,208	-0.02%
2022/04/29	11	44.58	5	44.51	44.50	6	20,137	0.03%
2022/04/28	2	43.85	2	42.55	42.45	0	19,944	0.00%
2022/04/27	7	43.56	7	43.30	43.15	0	19,857	0.00%
2022/04/26	10	45.00	8	44.28	43.40	2	19,656	0.01%
2022/04/25	2	45.53	11	46.21	45.25	-9	19,467	-0.05%
2022/04/22	4	49.18	22	49.10	48.70	-18	19,228	-0.09%
2022/04/21	17	49.61	16.1	49.46	49.00	0.9	18,969	0.00%
2022/04/20	42.1	49.94	35.8	50.52	48.25	6.2	18,197	0.03%
2022/04/19	2.6	47.40	13.1	47.38	47.25	-10.6	16,420	-0.06%
2022/04/18	5	46.32	9.2	46.06	45.40	-4.2	15,772	-0.03%
2022/04/15	12	46.02	20	46.05	45.60	-8	15,688	-0.05%
2022/04/14	6.2	44.14	0	0.00	44.10	6.2	15,270	0.04%
2022/04/12	1	42.00	0	0.00	42.95	1	15,396	0.01%
2022/04/11	4	43.18	3	43.18	42.65	1	15,414	0.01%
2022/04/08	1.6	42.80	0	42.85	42.90	1.6	15,461	0.01%
2022/04/07	10	41.05	0	0.00	41.00	10	15,455	0.06%
2022/04/06	0	0.00	0	43.00	42.80	0	15,481	0.00%
2022/04/01	0	43.67	1	43.85	43.60	-1	15,596	-0.01%
2022/03/31	3	43.72	0	0.00	43.45	3	15,620	0.02%
2022/03/30	0	44.10	1	44.20	44.00	-1	15,630	-0.01%
2022/03/29	1.1	44.31	1	44.20	44.10	0.1	15,639	0.00%
2022/03/28	1	42.63	20	43.40	44.05	-19	15,700	-0.12%
2022/03/25	0	0.00	21	43.04	43.10	-21	15,880	-0.13%
2022/03/24	6	44.86	6	44.41	44.45	0	15,869	0.00%
2022/03/22	0	0.00	1	44.95	44.90	-1	16,094	-0.01%
2022/03/21	3	45.32	1	45.30	45.40	2	16,239	0.01%
2022/03/18	3	45.12	150	44.76	45.00	-147	16,282	-0.90%	大賣/鉅額交易
2022/03/17	4.4	45.51	15	45.69	45.80	-10.6	16,302	-0.07%
2022/03/16	18	45.13	8.5	45.06	44.45	9.5	16,384	0.06%
2022/03/15	29.6	46.68	23	45.40	45.20	6.6	16,604	0.04%
2022/03/14	29	48.40	23	48.37	47.80	6	16,799	0.04%
2022/03/11	19.1	47.78	26	47.37	48.15	-7	16,313	-0.04%
2022/03/10	114	47.39	57	47.42	47.10	57	15,460	0.37%	大買/
2022/03/09	9	44.67	10	44.43	45.10	-1	14,030	-0.01%
2022/03/08	59	42.27	56	41.68	41.00	3	14,081	0.02%
2022/03/07	10	44.32	7.1	44.21	43.05	2.9	13,978	0.02%
2022/03/04	40	45.48	15	45.54	45.25	25	13,893	0.18%
2022/03/03	2	44.90	0.1	44.75	44.95	1.9	13,591	0.01%
2022/03/02	16	45.28	17	44.76	44.50	-1	13,513	-0.01%
2022/03/01	24	44.96	23	44.66	44.80	1	13,411	0.01%
2022/02/25	75	45.60	6	44.60	44.50	69	13,260	0.52%
2022/02/24	76	44.69	19	44.56	43.95	57	12,558	0.45%
2022/02/23	5.1	44.06	9.1	44.00	44.10	-4	11,928	-0.03%
2022/02/22	4	43.68	6	41.67	41.95	-2	11,487	-0.02%
2022/02/21	33	46.14	29	45.43	43.80	4	11,259	0.04%
2022/02/18	12	42.75	15	43.46	44.30	-3	10,238	-0.03%
2022/02/17	2	40.28	3	40.15	40.30	-1	9,889	-0.01%
2022/02/16	5	40.92	2	40.93	41.00	3	9,903	0.03%
2022/02/15	1	39.50	0	0.00	39.70	1	9,942	0.01%
2022/02/14	2	39.43	1	39.60	38.95	1	10,035	0.01%
2022/02/11	1	39.90	0	0.00	39.90	1	10,082	0.01%
2022/02/10	3	40.05	1	39.50	40.45	2	10,322	0.02%
2022/02/09	1	38.85	0	0.00	39.20	1	10,424	0.01%
2022/02/08	3.1	39.01	5.1	38.84	38.95	-2	10,534	-0.02%
2022/02/07	5.1	38.48	3	36.00	39.05	2.1	10,725	0.02%
2022/01/21	3.1	37.27	3	37.50	36.70	0.1	11,408	0.00%
2022/01/19	5	39.10	8.4	39.10	38.45	-3.4	11,563	-0.03%
2022/01/18	5	39.61	3	40.00	39.65	2	11,669	0.02%
2022/01/17	1	39.70	0	0.00	39.50	1	11,855	0.01%
2022/01/14	2	40.03	1	40.15	40.00	1	12,072	0.01%
2022/01/13	3	41.12	0	0.00	40.50	3	12,124	0.02%
2022/01/12	3	40.40	3	41.15	41.20	0	12,267	0.00%
2022/01/10	6	40.99	0	0.00	40.90	6	12,993	0.05%
2022/01/05	2.7	44.31	4	44.19	43.70	-1.3	13,643	-0.01%
2022/01/03	0.3	44.95	2	43.80	44.20	-1.7	14,030	-0.01%
2021/12/29	1	45.80	1	45.20	45.40	0	14,770	0.00%
2021/12/28	11	46.83	12	46.45	45.90	-1	15,060	-0.01%
2021/12/27	3	46.10	4	46.26	46.10	-1	15,409	-0.01%
2021/12/24	3	47.17	15	46.69	46.60	-12	15,659	-0.08%
2021/12/23	2	47.50	2	47.18	46.85	0	16,080	0.00%
2021/12/22	6	48.04	2	47.95	47.60	4	16,309	0.02%
2021/12/21	15	46.98	20.1	47.47	48.30	-5.1	16,421	-0.03%
2021/12/20	26	47.14	25	46.83	46.70	1	16,321	0.01%
2021/12/17	55	47.15	58	47.09	46.45	-3	16,507	-0.02%
2021/12/16	26.1	47.22	25	46.68	46.40	1.1	16,710	0.01%
2021/12/15	21	45.95	23	46.24	46.75	-2	16,713	-0.01%
2021/12/14	1	47.00	1	44.70	44.70	0	16,837	0.00%
2021/12/13	5.3	47.84	1.1	48.11	47.00	4.3	17,025	0.02%
2021/12/10	10	49.15	6	49.35	48.15	4	17,372	0.02%
2021/12/09	15	51.71	9	50.76	51.00	6	17,736	0.03%
2021/12/08	8	49.91	4	49.78	50.20	4	17,981	0.02%
2021/12/07	2.1	43.95	3	44.72	45.80	-1	17,768	-0.01%
2021/12/06	6	44.51	7	44.23	43.80	-1	18,102	-0.01%
2021/12/03	3	43.42	0	0.00	43.25	3	18,761	0.02%
2021/12/02	5	43.78	7	44.01	44.05	-2	19,708	-0.01%
2021/12/01	1	42.55	0	0.00	42.45	1	19,899	0.01%
2021/11/30	6	41.71	5	42.55	42.70	1	20,658	0.00%
2021/11/29	0	41.30	0	0.00	40.75	0	21,644	0.00%
2021/11/26	8	42.63	5	41.27	41.20	3	22,686	0.01%
2021/11/24	0.1	43.35	0	0.00	43.60	0.1	25,368	0.00%
2021/11/23	0	0.00	1.1	43.64	42.50	-1.1	25,959	0.00%
2021/11/22	10	43.55	10.1	43.15	43.15	-0.1	27,384	0.00%
2021/11/19	2	42.48	0	0.00	42.40	2	28,767	0.01%
2021/11/18	0	0.00	3.2	43.28	43.00	-3.2	30,998	-0.01%
2021/11/17	4	42.95	1	42.85	43.05	3	31,371	0.01%
2021/11/16	3	44.10	2	44.58	44.20	1	32,589	0.00%
2021/11/15	3	42.52	1	42.50	42.70	2	34,574	0.01%
2021/11/12	1	42.30	1	42.70	42.55	0	35,327	0.00%
2021/11/11	1	43.00	0	0.00	41.50	1	35,478	0.00%
2021/11/09	21	44.28	5	44.39	43.90	16	35,942	0.04%
2021/11/08	5	44.45	5	44.30	44.30	0	35,955	0.00%
2021/11/05	15	43.27	17	42.93	43.30	-2	36,121	-0.01%
2021/11/04	25	44.37	27	42.52	42.90	-2	36,514	-0.01%
2021/11/03	15.1	43.75	12	42.83	43.45	3.1	37,824	0.01%
2021/11/02	6	41.35	6	41.93	41.10	0	38,083	0.00%
2021/10/29	2	40.00	2	41.00	40.80	0	38,187	0.00%
2021/10/28	0	0.00	2	40.70	40.20	-2	38,417	-0.01%
2021/10/27	2	40.50	2.1	41.28	40.65	-0.1	38,808	0.00%
2021/10/26	2	41.63	3	41.90	42.00	-1	39,488	0.00%
2021/10/25	11	41.60	14	41.19	42.00	-3	40,330	-0.01%
2021/10/22	15	41.54	9	42.04	41.10	6	40,941	0.01%
2021/10/21	7	43.96	19	43.47	43.30	-12	41,212	-0.03%
2021/10/20	15	44.55	7	43.59	43.20	8	41,449	0.02%
2021/10/19	4	44.53	6	44.90	44.10	-2	41,844	0.00%
2021/10/18	22	44.77	32	44.73	45.65	-10	42,166	-0.02%
2021/10/15	2	45.10	0	0.00	44.30	2	42,403	0.00%
2021/10/14	33	44.53	69	44.10	44.20	-36	42,793	-0.08%
2021/10/13	7	45.40	3	47.40	43.50	4	42,883	0.01%
2021/10/12	7	45.74	9	46.06	45.90	-2	44,043	0.00%
2021/10/08	6	48.93	7.1	48.33	48.70	-1.1	44,735	0.00%
2021/10/07	5	48.78	4	48.53	48.50	1	45,111	0.00%
2021/10/06	2	45.95	5	45.10	45.00	-3	45,156	-0.01%
2021/10/05	4	47.68	6	48.04	47.85	-2	45,594	0.00%
2021/10/04	23	52.31	27	48.37	47.00	-4	46,100	-0.01%
2021/10/01	8	55.68	24	56.24	53.00	-16	47,629	-0.03%
2021/09/30	25.1	57.00	22	57.35	58.40	3.1	49,158	0.01%
2021/09/29	16	56.55	15	55.43	54.70	1	48,845	0.00%
2021/09/28	5	56.64	5.1	56.65	55.50	-0.1	48,637	0.00%
2021/09/27	35	58.73	20	58.44	58.20	15	48,523	0.03%
2021/09/24	5	59.60	8	59.15	58.60	-3	48,505	-0.01%
2021/09/23	9	59.39	5	58.10	58.10	4	48,309	0.01%
2021/09/22	2	56.60	4	57.38	57.70	-2	48,010	0.00%
2021/09/17	7	57.86	7	57.57	58.00	0	47,987	0.00%
2021/09/16	3.3	57.84	3	57.47	57.30	0.3	47,791	0.00%
2021/09/15	20	59.37	24	59.40	59.20	-4	47,790	-0.01%
2021/09/14	36.2	61.95	43	60.43	59.10	-6.8	47,320	-0.01%
2021/09/13	59.3	62.13	42.4	61.84	61.50	16.9	47,114	0.04%
2021/09/10	50.1	60.32	49	59.84	59.80	1.1	46,563	0.00%
2021/09/09	29	60.00	24	59.25	59.90	5	46,502	0.01%
2021/09/08	62	58.06	64	58.65	60.30	-2	48,879	0.00%
2021/09/07	13.2	59.07	29	59.11	57.60	-15.8	50,797	-0.03%
2021/09/06	18	56.91	12	58.07	55.80	6	52,497	0.01%
2021/09/03	19	61.73	23.7	60.91	60.70	-4.7	54,167	-0.01%
2021/09/02	33	63.06	25	62.36	63.80	8	54,218	0.01%
2021/09/01	26.2	64.77	34	63.19	61.90	-7.8	55,198	-0.01%
2021/08/31	484.1	67.67	506.1	67.38	67.70	-22	54,516	-0.04%	大買/大賣/
2021/08/30	243	68.83	240	68.93	67.00	3	53,818	0.01%	大買/大賣/
2021/08/27	29.4	65.69	24	65.23	64.30	5.4	52,661	0.01%
2021/08/26	75	67.19	59	66.96	66.60	16	52,777	0.03%
2021/08/25	40.5	63.75	48.1	63.89	65.70	-7.6	52,918	-0.01%
2021/08/24	27	63.86	44	63.62	63.80	-17	52,005	-0.03%
2021/08/23	9	58.83	9	60.20	60.50	0	50,543	0.00%
2021/08/20	22.1	54.02	27.3	54.36	55.00	-5.2	51,324	-0.01%
2021/08/19	69	55.00	58	54.37	51.70	11	51,051	0.02%
2021/08/18	1	48.40	10	49.09	52.40	-9	50,007	-0.02%
2021/08/17	5	49.44	3	48.52	47.70	2	50,557	0.00%
2021/08/16	11	49.82	11	48.95	48.50	0	50,984	0.00%
2021/08/13	14	50.51	11	51.02	49.50	3	51,529	0.01%
2021/08/12	0	49.90	1	49.90	50.30	-1	51,812	0.00%
2021/08/11	6	49.70	3	49.43	49.10	3	52,430	0.01%
2021/08/10	21	51.84	15	52.22	50.40	6	52,970	0.01%
2021/08/09	56	54.03	53	53.69	52.10	3	52,740	0.01%
2021/08/06	14	53.97	8	53.25	54.10	6	51,535	0.01%
2021/08/05	3	49.80	4	50.10	49.20	-1	51,190	0.00%
2021/08/03	43	51.79	41	51.50	51.20	2	53,098	0.00%
2021/08/02	8	50.39	7	49.99	51.00	1	53,338	0.00%
2021/07/30	18	52.71	14	51.85	50.00	4	54,107	0.01%
2021/07/29	23	51.55	18	53.19	54.40	5	53,367	0.01%
2021/07/28	14	47.58	4	48.01	49.50	10	52,449	0.02%
2021/07/27	2	47.93	5	47.77	46.50	-3	51,673	-0.01%
2021/07/26	8	52.34	7	49.56	49.30	1	51,299	0.00%
2021/07/23	6.5	51.76	5	52.02	53.50	1.5	50,976	0.00%
2021/07/22	8	49.98	7	50.36	49.85	1	50,458	0.00%
2021/07/21	57	57.89	50	54.01	51.70	7	49,923	0.01%
2021/07/20	12	54.72	15	54.56	56.40	-3	49,293	-0.01%
2021/07/19	0	55.10	8.2	55.18	55.10	-8.2	48,920	-0.02%
2021/07/16	43.1	57.87	35.1	57.07	55.00	8	48,672	0.02%
2021/07/15	20	54.20	18	54.53	55.90	2	47,599	0.00%
2021/07/14	18	52.63	11	52.56	50.90	7	47,513	0.01%
2021/07/13	7	56.53	21	56.31	54.40	-14	46,883	-0.03%
2021/07/12	17	63.08	14	62.46	60.40	3	47,094	0.01%
2021/07/09	13	65.55	19	65.26	62.70	-6	46,827	-0.01%
2021/07/08	20	71.18	11	70.62	68.30	9	47,679	0.02%
2021/07/07	31	73.19	11.1	71.64	71.10	20	46,134	0.04%
2021/07/06	0	0.00	2	68.00	69.30	-2	44,771	0.00%
2021/07/05	0	0.00	4	62.60	63.00	-4	45,005	-0.01%
2021/07/01	0	0.00	1	66.60	69.00	-1	45,081	0.00%
2021/06/30	1	59.50	0	0.00	63.90	1	45,006	0.00%
2021/06/29	2	60.80	1	58.50	59.00	1	44,970	0.00%
2021/06/28	0	0.00	1	59.50	62.20	-1	44,934	0.00%
2021/06/25	1	60.60	0	60.00	59.40	1	44,861	0.00%
2021/06/24	8	58.41	23.1	58.47	60.90	-15.1	44,838	-0.03%
2021/06/23	3.1	62.10	1.1	62.10	62.10	2	44,587	0.00%
2021/06/22	22.2	68.50	15	67.92	68.90	7.2	44,606	0.02%
2021/06/21	19	63.22	2	63.65	63.80	17	44,233	0.04%
2021/06/18	17.1	55.72	32.1	52.25	58.00	-15.1	45,082	-0.03%
2021/06/17	85.1	50.92	68.1	51.59	52.80	17	45,290	0.04%
2021/06/16	86.3	46.73	70.3	47.15	48.05	16	42,907	0.04%
2021/06/15	116.2	41.84	115.4	42.55	43.70	0.8	40,585	0.00%	大買/大賣/
2021/06/11	80.1	37.78	130.2	38.98	39.75	-50.1	37,979	-0.13%	大賣/
2021/06/10	64.1	36.31	60.1	35.91	36.15	4	36,106	0.01%
2021/06/09	122.3	37.82	113	37.37	36.60	9.3	35,605	0.03%	大買/大賣/
2021/06/08	8	35.96	13	36.90	36.90	-5	33,536	-0.01%
2021/06/07	10.1	33.87	9	33.63	33.55	1	33,183	0.00%
2021/06/04	37	37.72	36	37.09	35.45	1	32,705	0.00%
2021/06/03	67.1	38.85	80	38.62	38.30	-12.9	32,180	-0.04%
2021/06/02	97.2	38.68	101.2	38.73	37.70	-4	31,370	-0.01%	大賣/
2021/06/01	44.1	35.86	36.1	35.89	36.60	8	29,844	0.03%
2021/05/31	58.1	37.22	52.1	36.19	35.20	6	29,322	0.02%
2021/05/28	44.3	36.92	19.1	36.36	36.25	25.2	28,468	0.09%
2021/05/27	12.1	36.20	12	35.80	35.55	0.1	27,260	0.00%
2021/05/26	21.1	33.66	26	34.23	34.70	-4.9	26,202	-0.02%
2021/05/25	42.1	33.91	26.8	31.13	33.00	15.3	25,070	0.06%
2021/05/24	13	32.61	8.1	32.44	33.25	4.9	23,739	0.02%
2021/05/21	18	29.07	18	28.74	30.25	0	23,232	0.00%
2021/05/20	51	29.05	65	28.76	27.50	-14	22,566	-0.06%
2021/05/19	108	27.69	98	27.76	27.90	10	22,070	0.05%	大買/
2021/05/18	19	26.96	9	27.23	26.95	10	21,209	0.05%
2021/05/14	10	30.86	10	29.77	27.95	0	19,953	0.00%
2021/05/13	1	33.45	2	31.05	31.05	-1	19,467	-0.01%
2021/05/12	12	36.25	8	38.38	34.45	4	19,082	0.02%
2021/05/11	33	38.09	16.2	38.96	38.25	16.8	18,559	0.09%
2021/05/10	4.2	34.67	44.5	34.17	35.55	-40.3	16,953	-0.24%
2021/05/07	55.5	30.91	20	31.95	32.35	35.5	16,299	0.22%
2021/05/06	0	0.00	1	29.50	29.45	-1	15,030	-0.01%
2021/05/05	0	0.00	8	27.30	28.15	-8	14,974	-0.05%
2021/05/03	14	30.69	9	30.26	29.00	5	14,944	0.03%
2021/04/29	0	0.00	6	28.48	29.00	-6	14,880	-0.04%
2021/04/28	6	28.05	23	28.30	28.30	-17	14,931	-0.11%
2021/04/27	0	0.00	3	28.85	28.85	-3	14,965	-0.02%
2021/04/26	1	26.65	5	28.90	28.85	-4	14,986	-0.03%
2021/04/23	14	27.04	0	0.00	27.00	14	14,973	0.09%
2021/04/22	3	34.62	6	32.10	30.00	-3	15,665	-0.02%
2021/04/21	30	32.83	3	33.15	33.30	27	15,530	0.17%
2021/04/20	18	29.08	15.1	29.56	30.30	2.9	15,294	0.02%
2021/04/19	7	26.75	0.8	27.55	27.55	6.2	14,488	0.04%
2021/04/16	4	24.35	10	24.54	25.05	-6	14,367	-0.04%
2021/04/15	4	22.88	0	0.00	22.80	4	13,506	0.03%
2021/04/14	13	22.31	25	23.04	23.00	-12	13,125	-0.09%
2021/04/13	3	20.82	17	21.22	21.65	-14	11,426	-0.12%
2021/04/09	6	19.22	10	18.77	18.80	-4	10,562	-0.04%
2021/04/08	1	19.80	1	19.55	19.65	0	10,215	0.00%
2021/04/07	8	19.26	5	18.63	19.35	3	10,214	0.03%
2021/03/31	2	18.00	2	18.00	18.00	0	10,538	0.00%
2021/03/30	0	0.00	4	17.69	17.65	-4	10,717	-0.04%
2021/03/29	3	18.20	4	18.35	18.20	-1	11,215	-0.01%
2021/03/26	8	17.62	7	17.35	17.75	1	11,431	0.01%
2021/03/24	9	16.47	8	17.13	17.15	1	11,581	0.01%
2021/03/23	37	18.29	8	17.56	17.55	29	11,514	0.25%
2021/03/22	14	18.49	14	18.63	18.75	0	10,458	0.00%
2021/03/19	35	16.39	33	16.63	17.05	2	9,986	0.02%
2021/03/18	1	14.50	10	15.03	15.50	-9	9,503	-0.10%
2021/03/17	1	13.75	1.2	14.01	14.10	-0.2	9,043	0.00%
2021/03/16	0.1	13.68	6	13.50	13.85	-5.9	8,790	-0.07%
2021/03/15	8	12.29	5	12.50	12.75	3	8,337	0.04%
2021/03/11	0	11.95	1	12.10	11.75	-1	8,026	-0.01%
2021/03/05	2	12.08	0	0.00	11.45	2	7,790	0.03%
2021/03/02	0	0.00	20	12.10	11.30	-20	7,715	-0.26%
2021/02/26	0	0.00	1	11.50	11.70	-1	7,669	-0.01%
2021/02/24	20	11.60	0	0.00	11.65	20	7,539	0.27%
2021/02/23	0	12.15	0	0.00	11.90	0	7,470	0.00%
2021/02/22	1.1	12.24	1	12.10	12.10	0.1	7,259	0.00%
2021/02/19	4	11.90	4	11.51	11.50	0	7,117	0.00%
2021/02/18	0	0.00	2	10.90	11.35	-2	6,852	-0.03%
2021/02/05	1	9.90	0	0.00	9.90	1	6,741	0.01%
2021/02/02	0	0.00	10	10.20	10.35	-10	7,029	-0.14%
2021/01/25	0	10.93	0	0.00	10.75	0	7,238	0.00%
2021/01/22	0	10.28	1	9.95	10.25	-1	7,138	-0.01%
2021/01/15	12	12.53	0.1	11.70	11.20	11.9	6,737	0.18%
2021/01/14	0	0.00	0.2	12.00	12.35	-0.2	5,819	0.00%
2021/01/07	0	0.00	2.6	11.31	11.40	-2.6	5,419	-0.05%
2021/01/06	0	0.00	2	12.70	12.20	-2	5,345	-0.04%
2021/01/04	0	0.00	5	13.00	13.10	-5	5,336	-0.09%
2020/12/29	0	0.00	4	13.90	13.20	-4	5,090	-0.08%
2020/12/28	12	14.47	3	14.50	14.50	9	4,900	0.18%
2020/12/25	2	12.73	1	13.00	13.20	1	4,643	0.02%
2020/12/24	8	12.34	4	12.30	12.40	4	4,435	0.09%
2020/12/23	7	10.80	7	10.74	11.95	0	4,179	0.00%
2020/12/22	6	10.95	0	0.00	10.90	6	3,646	0.16%
2020/12/18	23	8.85	23	9.00	9.08	0	3,239	0.00%
2020/12/09	0.2	7.70	3	7.85	7.70	-2.8	2,571	-0.11%
2020/11/26	0	0.00	2	7.56	7.57	-2	2,822	-0.07%
2020/11/25	0	0.00	4	7.32	7.32	-4	2,833	-0.14%
2020/11/24	2	7.24	0	0.00	7.18	2	2,799	0.07%
2020/11/16	2	7.10	0	0.00	7.02	2	2,789	0.07%
2020/11/05	0	0.00	2	7.24	7.19	-2	2,383	-0.08%
2020/11/02	2	6.96	0	0.00	6.91	2	1,889	0.11%
2020/10/26	3	7.14	1	7.39	7.39	2	1,757	0.11%
2020/09/16	0	0.00	2	7.17	7.07	-2	1,816	-0.11%
2020/09/15	0	0.00	6	7.11	7.14	-6	1,822	-0.33%
2020/09/14	0	0.00	3	7.07	7.05	-3	1,842	-0.16%
2020/09/09	0	0.00	1	7.90	7.92	-1	1,807	-0.05%
2020/09/08	6	8.05	9	8.00	7.85	-3	1,773	-0.17%
2020/09/01	15	7.23	4	7.34	7.30	11	1,740	0.63%
2020/08/21	2	6.06	0	0.00	6.11	2	1,525	0.13%
2020/08/11	0	0.00	2	6.39	6.32	-2	1,502	-0.13%
2020/07/28	2	5.88	0	0.00	5.80	2	1,477	0.14%
2020/07/15	2	6.46	0	0.00	6.41	2	1,493	0.13%
2020/07/14	1	6.40	0	0.00	6.40	1	1,508	0.07%
2020/07/09	2	6.60	0	0.00	6.65	2	1,525	0.13%
2020/07/03	47	7.01	49	7.06	6.90	-2	1,429	-0.14%
2020/06/23	3	6.46	0	0.00	6.61	3	1,181	0.25%
2020/06/18	0	0.00	4	6.64	6.54	-4	1,123	-0.36%
2020/06/09	2	6.55	0	0.00	6.55	2	984	0.20%
2020/06/08	2	6.32	0	0.00	6.34	2	853	0.23%
2020/05/19	0	0.00	3	5.00	5.00	-3	625	-0.48%
2020/05/18	5	4.97	0	0.00	4.95	5	615	0.81%
2020/05/15	3	5.20	3	5.20	5.20	0	579	0.00%
2020/04/30	0	0.00	1	5.83	5.88	-1	539	-0.19%
2020/04/29	0	0.00	2	5.60	5.70	-2	541	-0.37%
2020/04/24	0.1	5.12	0	0.00	5.14	0.1	506	0.02%
2020/04/23	0.1	5.20	0	0.00	5.24	0.1	502	0.02%
2020/04/15	0	0.00	6	5.41	5.51	-6	452	-1.33%
2020/04/13	0	0.00	2	5.00	4.97	-2	412	-0.48%
2020/03/25	0	0.00	2	4.54	4.59	-2	383	-0.52%
2020/03/24	0	0.00	4	4.34	4.36	-4	378	-1.06%
2020/03/20	0	0.00	1	4.80	4.66	-1	360	-0.28%
2020/02/20	0	0.00	2	7.03	6.99	-2	236	-0.84%
2019/12/04	0	0.00	1	8.45	8.45	-1	146	-0.68%
2019/08/02	0	0.00	7	9.24	9.29	-7	331	-2.11%
2019/07/18	0	0.00	2	9.22	9.13	-2	291	-0.69%
2019/07/11	0	0.00	2	8.94	8.91	-2	270	-0.74%
2019/06/21	0	0.00	2	8.63	8.62	-2	299	-0.67%
2019/05/20	2	8.35	0	0.00	8.31	2	375	0.53%
2019/05/17	2	8.70	0	0.00	8.64	2	375	0.53%
2019/05/16	2	8.95	0	0.00	8.99	2	364	0.55%
2019/05/14	2	9.16	0	0.00	9.29	2	360	0.56%
2019/04/01	2	9.76	0	0.00	9.82	2	483	0.41%
2019/02/26	0	0.00	0.7	10.40	10.45	-0.7	554	-0.13%
2019/02/25	0	0.00	4	10.55	10.40	-4	566	-0.71%
2018/12/24	3	7.59	0	0.00	7.42	3	780	0.38%
2018/12/04	0	0.00	2.2	7.62	7.62	-2.2	678	-0.32%
2018/11/08	2	7.28	0	0.00	7.29	2	705	0.28%
2018/11/02	0	0.00	9	7.29	7.30	-9	765	-1.18%
2018/10/29	2	7.26	0	0.00	7.26	2	865	0.23%
2018/10/23	2	7.88	0	0.00	7.86	2	843	0.24%
2018/10/19	0	0.00	2	8.25	8.24	-2	814	-0.25%
2018/10/18	2	8.07	4	8.22	8.42	-2	760	-0.26%
2018/10/15	0	0.00	2	7.96	8.00	-2	698	-0.29%
2018/10/11	2	7.22	0	0.00	7.45	2	658	0.30%
2018/10/09	0.5	7.84	0	0.00	7.85	0.5	641	0.08%
2018/10/05	2	7.74	0	0.00	7.91	2	663	0.30%
2018/09/12	0	0.00	50	7.81	7.82	-50	864	-5.79%
2018/09/10	3	7.79	1	7.90	7.92	2	867	0.23%
2018/09/05	0	0.00	2	8.10	8.05	-2	863	-0.23%
2018/08/31	4	8.04	0	0.00	8.01	4	869	0.46%
2018/08/30	0	0.00	2	8.20	8.18	-2	871	-0.23%
2018/08/28	15	8.03	0	0.00	8.05	15	899	1.67%
2018/08/27	35	8.03	0	0.00	8.03	35	911	3.84%
2018/08/23	0	0.00	2	8.35	8.21	-2	917	-0.22%
2018/08/21	0	0.00	2	8.06	8.00	-2	881	-0.23%
2018/07/16	0	0.00	2	7.42	7.45	-2	785	-0.25%
2018/07/05	2	7.18	0	0.00	7.19	2	802	0.25%
2018/06/26	2	7.41	2	7.56	7.46	0	874	0.00%
2018/06/15	0	0.00	7	7.52	7.51	-7	1,294	-0.54%
2018/06/14	0	0.00	6	7.48	7.49	-6	1,290	-0.46%
2018/06/05	0	0.00	20	7.61	7.64	-20	1,233	-1.62%
2018/05/22	0	0.00	20	7.65	7.48	-20	1,150	-1.74%
2018/05/16	0	0.00	20	7.55	7.59	-20	1,101	-1.82%
2018/05/04	0	0.00	2	7.83	7.83	-2	1,047	-0.19%
2018/04/20	10	7.40	0	0.00	7.39	10	1,016	0.98%
2018/04/03	49	7.20	0	0.00	7.17	49	1,073	4.57%
2018/04/02	1	7.20	0	0.00	7.20	1	1,093	0.09%
2018/03/26	2	7.37	0	0.00	7.40	2	987	0.20%
2018/03/23	2	7.14	0	0.00	7.17	2	677	0.30%
2018/03/22	2	7.95	0	0.00	7.89	2	515	0.39%
2018/03/19	2	8.86	0	0.00	8.85	2	450	0.44%
2018/02/22	0	0.00	2	8.85	8.85	-2	560	-0.36%
2018/02/21	0	0.00	2	8.77	8.70	-2	559	-0.36%
2018/02/09	2	8.39	0	0.00	8.41	2	559	0.36%
2018/02/07	2	8.73	0	0.00	8.65	2	554	0.36%
2018/02/06	4	8.69	0	0.00	8.56	4	548	0.73%
2018/01/11	2	9.25	0	0.00	9.34	2	525	0.38%
2018/01/09	1	9.40	0	0.00	9.40	1	516	0.19%
2018/01/08	0	0.00	2	9.50	9.53	-2	510	-0.39%
2018/01/05	0	0.00	2	9.45	9.39	-2	495	-0.40%