四維航 (5608)-富邦-羅東券商分點個股進出

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
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
722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－富邦-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東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
2024/05/03	15	19.75	12.4	19.73	19.55	2.6	2,347	0.11%
2024/05/02	6	19.83	2	19.95	19.70	4	2,310	0.17%
2024/04/30	15	20.13	13	20.13	20.10	2	2,282	0.09%
2024/04/29	15	19.68	3	19.83	19.55	12	2,135	0.56%
2024/04/26	5	18.70	18	19.08	19.35	-13	2,060	-0.63%
2024/04/25	3	18.67	2	18.73	18.60	1	1,981	0.05%
2024/04/24	3	18.57	14	18.66	18.85	-11	1,990	-0.55%
2024/04/23	4	18.61	4	18.73	18.75	0	2,006	0.00%
2024/04/22	6	19.06	9	18.78	18.55	-3	2,014	-0.15%
2024/04/19	6	18.92	19	18.98	18.55	-13	1,982	-0.66%
2024/04/18	18	18.48	0	0.00	18.40	18	1,890	0.95%
2024/04/17	3	18.40	0	0.00	18.45	3	1,895	0.16%
2024/04/16	14	18.57	3	18.70	18.40	11	1,925	0.57%
2024/04/15	4	19.24	3	19.33	19.30	1	1,958	0.05%
2024/04/12	6	19.20	16	19.22	19.45	-10	1,975	-0.51%
2024/04/11	2	18.60	18	18.51	18.65	-16	1,996	-0.80%
2024/04/10	7.3	18.60	5	18.64	18.55	2.3	2,156	0.11%
2024/04/09	7	18.67	5	18.70	18.65	2	2,212	0.09%
2024/04/03	1	18.35	0	0.00	18.35	1	2,287	0.04%
2024/04/02	4	18.45	1	18.50	18.45	3	2,310	0.13%
2024/04/01	0	0.00	6	18.59	18.60	-6	2,362	-0.25%
2024/03/29	4	18.43	2	18.58	18.45	2	2,439	0.08%
2024/03/28	4	18.46	5	18.48	18.40	-1	2,567	-0.04%
2024/03/27	6	18.46	3	18.55	18.45	3	2,659	0.11%
2024/03/26	4	18.79	0	0.00	18.55	4	2,817	0.14%
2024/03/25	17	19.00	0	0.00	19.05	17	2,837	0.60%
2024/03/22	0	0.00	5	18.98	19.05	-5	2,906	-0.17%
2024/03/21	1	19.00	0	0.00	19.05	1	3,085	0.03%
2024/03/20	4	19.23	1	19.10	19.05	3	3,121	0.10%
2024/03/19	5	19.43	5	19.59	19.45	0	3,173	0.00%
2024/03/18	2	19.10	2	19.20	19.20	0	3,222	0.00%
2024/03/15	10	18.95	10	18.90	19.65	0	3,269	0.00%
2024/03/14	2	19.38	1	19.55	19.35	1	3,293	0.03%
2024/03/13	1	19.45	0	19.45	19.40	1	3,451	0.03%
2024/03/11	0	0.00	0	19.85	19.85	0	3,991	0.00%
2024/03/08	4.1	19.38	3	19.50	19.45	1.1	5,408	0.02%
2024/03/07	0	0.00	0	19.60	19.50	0	5,923	0.00%
2024/03/06	1	19.80	0	0.00	19.80	1	6,307	0.02%
2024/03/05	0	20.00	2	20.20	20.10	-2	6,441	-0.03%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/03/01	2	19.80	0	0.00	20.00	2	7,171	0.03%
2024/02/23	12	19.82	1	19.95	19.65	11	7,108	0.15%
2024/02/21	2	20.20	1	20.15	20.05	1	7,042	0.01%
2024/02/20	3	19.75	4	19.76	19.70	-1	6,968	-0.01%
2024/02/19	2	19.30	39.2	19.28	19.40	-37.2	6,946	-0.54%
2024/02/16	2	19.20	4.3	19.25	19.20	-2.3	6,943	-0.03%
2024/02/15	2	18.95	0.5	18.91	19.05	1.5	6,941	0.02%
2024/02/05	2	18.75	2	18.85	18.85	0	6,951	0.00%
2024/02/02	7	19.08	2	19.05	19.05	5	6,947	0.07%
2024/01/30	0	0.00	1	19.50	19.35	-1	6,918	-0.01%
2024/01/29	0	0.00	4	19.41	19.65	-4	6,912	-0.06%
2024/01/26	0	0.00	1	19.40	19.35	-1	6,923	-0.01%
2024/01/24	2	19.75	2	19.90	19.70	0	6,922	0.00%
2024/01/23	1	19.60	0	0.00	19.60	1	6,912	0.01%
2024/01/22	3	19.20	6	19.45	19.45	-3	6,907	-0.04%
2024/01/19	9	19.23	6	19.26	19.25	3	6,894	0.04%
2024/01/18	0	0.00	2	19.45	19.35	-2	6,893	-0.03%
2024/01/17	17	19.16	11	19.10	19.10	6	6,882	0.09%
2024/01/16	21	20.00	42	19.52	19.50	-21	6,859	-0.31%
2024/01/15	7	20.04	5	20.00	20.00	2	6,851	0.03%
2024/01/12	13	20.02	12	20.00	20.00	1	6,861	0.01%
2024/01/11	5	19.90	5	19.90	19.90	0	6,897	0.00%
2024/01/10	2	19.73	0	0.00	19.80	2	6,925	0.03%
2024/01/09	1	20.20	0	0.00	20.30	1	6,893	0.01%
2024/01/08	0	21.45	0	21.45	21.30	0	6,839	0.00%
2024/01/05	25	21.67	2	21.50	21.70	23	6,793	0.34%
2024/01/04	3	21.50	4	21.50	21.55	-1	6,685	-0.01%
2024/01/03	1	20.80	1	21.15	20.95	0	6,539	0.00%
2024/01/02	2	21.00	0	0.00	20.75	2	6,532	0.03%
2023/12/28	1	20.60	0	0.00	20.55	1	6,461	0.02%
2023/12/27	1	21.10	0	0.00	20.90	1	6,449	0.02%
2023/12/26	0	0.00	2	20.75	20.95	-2	6,427	-0.03%
2023/12/25	6	20.93	1	20.60	20.40	5	6,355	0.08%
2023/12/22	2	21.83	16	21.83	21.90	-14	6,274	-0.22%
2023/12/21	7	22.13	4.1	22.00	22.10	2.9	6,181	0.05%
2023/12/20	5	21.40	0	0.00	21.45	5	6,018	0.08%
2023/12/19	4	21.55	1	21.40	21.40	3	5,989	0.05%
2023/12/18	28.1	21.87	20	22.04	21.70	8.1	5,966	0.14%
2023/12/15	12	21.30	0	0.00	21.25	12	5,984	0.20%
2023/12/14	7	21.33	10	21.28	21.10	-3	6,033	-0.05%
2023/12/13	9	21.83	1	21.85	21.65	8	6,061	0.13%
2023/12/12	6	22.02	7	21.65	21.65	-1	6,318	-0.02%
2023/12/11	45	21.93	5.1	22.07	22.00	40	6,362	0.63%
2023/12/08	13	22.42	29	22.21	22.15	-16	6,290	-0.25%
2023/12/07	14	22.63	65.2	22.70	22.50	-51.2	6,127	-0.83%
2023/12/06	6	23.63	25.3	23.34	23.55	-19.3	5,917	-0.33%
2023/12/05	116.1	24.55	96	24.17	24.00	20.1	5,593	0.36%	大買/
2023/12/04	23.1	22.06	21	22.61	23.35	2.1	4,171	0.05%
2023/12/01	22	21.11	41.6	21.00	21.25	-19.6	3,637	-0.54%
2023/11/30	12	20.11	5	20.49	19.95	7	3,249	0.22%
2023/11/29	71	19.99	16	19.78	19.80	55	3,115	1.77%
2023/11/28	0	0.00	32	19.79	20.20	-32	2,523	-1.27%
2023/11/27	9	18.56	8	18.86	18.40	1	2,339	0.04%
2023/11/24	3	18.03	2	18.20	18.05	1	2,319	0.04%
2023/11/22	1	17.85	0	0.00	17.85	1	2,358	0.04%
2023/11/21	0	0.00	1	18.00	17.95	-1	2,395	-0.04%
2023/11/20	1	17.80	0	0.00	17.85	1	2,450	0.04%
2023/11/17	4	18.00	4	18.06	18.00	0	2,569	0.00%
2023/11/16	0	0.00	1	17.95	17.85	-1	2,711	-0.04%
2023/11/15	3	17.50	6	17.65	17.65	-3	3,188	-0.09%
2023/11/14	0	0.00	2	17.63	17.45	-2	3,318	-0.06%
2023/11/13	5.3	17.39	0	0.00	17.30	5.3	3,343	0.16%
2023/11/10	4	17.65	0	0.00	17.60	4	3,337	0.12%
2023/11/07	8	17.97	8	18.05	17.90	0	3,521	0.00%
2023/11/06	6	18.05	4	18.20	18.20	2	3,529	0.06%
2023/11/03	5	18.14	3	18.25	18.15	2	3,537	0.06%
2023/11/02	10	18.08	10	18.01	18.10	0	3,540	0.00%
2023/10/31	5	17.94	0	0.00	17.70	5	3,556	0.14%
2023/10/30	2	18.05	2	18.20	18.15	0	3,575	0.00%
2023/10/27	2	18.08	2	18.25	18.10	0	3,587	0.00%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/24	1	18.15	1	18.25	18.25	0	3,782	0.00%
2023/10/23	1	18.25	0	0.00	18.25	1	3,799	0.03%
2023/10/20	11	18.25	5	18.35	18.60	6	3,806	0.16%
2023/10/19	4	18.83	4	18.96	18.80	0	3,831	0.00%
2023/10/18	5	18.80	2	18.95	18.55	3	3,807	0.08%
2023/10/16	2	18.65	0	0.00	18.70	2	3,798	0.05%
2023/10/13	7	19.11	10	19.18	18.95	-3	3,845	-0.08%
2023/10/12	2	19.08	1	19.20	19.15	1	3,876	0.03%
2023/10/11	4	19.21	11	19.17	19.10	-7	3,896	-0.18%
2023/10/06	6	19.63	0.1	19.66	19.60	5.9	3,913	0.15%
2023/10/05	0	19.30	4	19.21	19.20	-4	3,906	-0.10%
2023/10/04	0	0.00	1	19.15	19.15	-1	3,898	-0.03%
2023/10/03	4	19.05	3	19.00	18.85	1	3,888	0.03%
2023/10/02	13	19.19	0	0.00	19.15	13	3,882	0.34%
2023/09/27	6	20.08	5	19.95	19.65	1	3,860	0.03%
2023/09/22	0	0.00	2	19.85	19.90	-2	3,917	-0.05%
2023/09/21	7	20.01	1	20.35	20.00	6	3,909	0.15%
2023/09/20	3	21.18	5	20.91	20.45	-2	3,869	-0.05%
2023/09/19	10	20.90	10	20.75	20.65	0	3,679	0.00%
2023/09/18	0	20.55	1	20.60	20.55	-1	3,597	-0.03%
2023/09/15	40	20.77	44	20.65	20.55	-4	3,512	-0.11%
2023/09/14	6	19.83	10	19.64	19.75	-4	3,182	-0.13%
2023/09/13	0	0.00	2	18.83	18.95	-2	3,091	-0.06%
2023/09/11	4	18.88	1	18.85	18.80	3	3,136	0.10%
2023/09/08	4	19.05	10	19.20	19.05	-6	3,176	-0.19%
2023/09/07	2	18.95	0	0.00	18.90	2	3,159	0.06%
2023/09/06	4	19.33	6	19.38	19.20	-2	3,152	-0.06%
2023/09/05	4	19.35	2	19.55	19.45	2	3,160	0.06%
2023/09/04	2	19.43	3	19.40	19.35	-1	3,185	-0.03%
2023/09/01	3	19.10	1	19.05	19.05	2	3,170	0.06%
2023/08/31	6	19.24	0	0.00	19.15	6	3,179	0.19%
2023/08/30	10	19.50	2	19.28	19.25	8	3,199	0.25%
2023/08/29	1	19.50	4	19.50	19.65	-3	3,199	-0.09%
2023/08/28	10	19.43	23	19.39	19.15	-13	3,217	-0.40%
2023/08/25	1	19.65	2	19.68	19.65	-1	3,188	-0.03%
2023/08/24	19.1	19.76	4.1	19.78	19.70	15	3,164	0.47%
2023/08/23	6.1	20.43	1	20.25	20.25	5.1	3,126	0.16%
2023/08/22	4	19.95	7	20.39	20.45	-3	3,054	-0.10%
2023/08/21	30.6	20.52	11	20.22	20.10	19.6	2,924	0.67%
2023/08/18	0	0.00	12	19.81	20.40	-12	2,443	-0.49%
2023/08/17	2	18.18	5	18.17	18.55	-3	2,310	-0.13%
2023/08/16	2	18.05	0	0.00	18.00	2	2,295	0.09%
2023/08/15	0	0.00	5	18.08	18.15	-5	2,295	-0.22%
2023/08/14	6	17.72	35	17.73	17.55	-29	2,277	-1.27%
2023/08/11	7	18.06	4	18.20	18.10	3	2,244	0.13%
2023/08/10	6	18.71	1	18.85	18.70	5	2,124	0.24%
2023/08/08	3	19.07	5	19.25	19.00	-2	2,113	-0.09%
2023/08/07	1	19.30	0	0.00	19.25	1	2,122	0.05%
2023/08/02	2.1	19.43	0.5	19.75	19.40	1.6	2,161	0.07%
2023/08/01	1	19.70	0	0.00	19.75	1	2,201	0.05%
2023/07/31	1.4	19.72	0	0.00	19.55	1.4	2,185	0.06%
2023/07/28	14.3	20.24	10	20.20	20.00	4.3	2,149	0.20%
2023/07/27	3	19.52	3	19.45	19.70	0	2,062	0.00%
2023/07/26	2	19.25	1	19.15	19.10	1	2,021	0.05%
2023/07/25	2	18.95	0	0.00	18.90	2	2,016	0.10%
2023/07/24	0.2	19.15	3	19.20	19.00	-2.8	2,014	-0.14%
2023/07/20	2	20.15	5	20.10	20.15	-3	1,999	-0.15%
2023/07/19	0.9	20.45	7	20.26	20.10	-6.1	1,989	-0.31%
2023/07/18	1	20.60	0	0.00	20.40	1	2,023	0.05%
2023/07/17	2	22.45	8	22.46	22.45	-6	1,979	-0.30%
2023/07/14	4	22.30	24	22.11	22.30	-20	1,989	-1.01%
2023/07/13	3.3	21.85	0	0.00	21.70	3.3	2,005	0.16%
2023/07/12	10	22.42	0	0.00	22.30	10	2,005	0.50%
2023/07/10	4.3	22.96	0	0.00	22.75	4.3	2,026	0.21%
2023/07/07	2	23.15	1	23.10	23.10	1	2,052	0.05%
2023/07/05	3	23.25	4	23.43	23.40	-1	2,125	-0.05%
2023/07/04	1	23.60	3	23.60	23.55	-2	2,185	-0.09%
2023/07/03	6	23.64	10	23.39	23.50	-4	2,209	-0.18%
2023/06/30	3	22.92	5	22.98	22.90	-2	2,191	-0.09%
2023/06/28	4	22.73	3	22.65	22.60	1	2,201	0.05%
2023/06/27	4	22.98	3	23.00	22.90	1	2,254	0.04%
2023/06/26	0	0.00	2	23.10	23.10	-2	2,323	-0.09%
2023/06/21	3	23.13	7	23.10	23.10	-4	2,359	-0.17%
2023/06/20	3	23.35	0	0.00	23.35	3	2,467	0.12%
2023/06/19	8	23.43	0	0.00	23.35	8	2,520	0.32%
2023/06/16	1.1	23.76	4	23.80	23.75	-2.9	2,554	-0.11%
2023/06/15	2	23.55	10	23.58	23.65	-8	2,577	-0.31%
2023/06/14	4	23.61	18	23.74	23.65	-14	2,633	-0.53%
2023/06/13	0	0.00	7	23.14	23.15	-7	2,765	-0.25%
2023/06/12	2.1	23.10	13	23.10	23.15	-10.9	3,031	-0.36%
2023/06/09	8	23.41	2	23.75	23.35	6	3,148	0.19%
2023/06/08	6	23.63	19	23.63	23.55	-13	3,264	-0.40%
2023/06/07	2	23.15	2	23.40	23.20	0	3,577	0.00%
2023/06/06	2	23.15	4	23.29	23.15	-2	3,690	-0.05%
2023/06/05	4	23.06	2	23.20	23.00	2	3,938	0.05%
2023/06/02	1	22.80	0	0.00	22.85	1	4,096	0.02%
2023/06/01	6	22.69	1	22.50	22.50	5	4,484	0.11%
2023/05/31	0	0.00	1	22.95	22.90	-1	5,086	-0.02%
2023/05/30	2.1	23.10	0	0.00	22.90	2.1	5,964	0.04%
2023/05/29	6	23.11	0	0.00	23.10	6	6,939	0.09%
2023/05/26	3	23.30	3	23.00	23.00	0	8,096	0.00%
2023/05/25	4.1	23.61	0	0.00	23.50	4.1	8,546	0.05%
2023/05/23	1.1	23.86	0	0.00	23.85	1.1	8,694	0.01%
2023/05/22	0	0.00	4	23.91	23.95	-4	8,707	-0.05%
2023/05/19	7	23.63	2	23.65	23.50	5	8,705	0.06%
2023/05/18	2	23.63	1	23.65	23.65	1	8,712	0.01%
2023/05/17	0	0.00	6	23.90	23.75	-6	8,721	-0.07%
2023/05/16	8	23.78	1	23.85	23.75	7	8,744	0.08%
2023/05/15	1	23.35	2	23.70	23.75	-1	8,803	-0.01%
2023/05/11	7	23.61	0	0.00	23.65	7	8,862	0.08%
2023/05/10	1	23.95	10	23.71	24.10	-9	8,858	-0.10%
2023/05/08	7	23.58	9	24.09	23.40	-2	8,844	-0.02%
2023/05/05	14	24.36	6	24.35	24.40	8	8,932	0.09%
2023/05/04	4	24.30	0	0.00	24.35	4	8,990	0.04%
2023/05/03	2	24.28	0	24.55	24.30	2	9,031	0.02%
2023/05/02	0	0.00	7	24.65	24.65	-7	9,054	-0.08%
2023/04/28	7	25.04	8	25.11	25.10	-1	9,074	-0.01%
2023/04/27	1	24.60	0	0.00	24.60	1	9,137	0.01%
2023/04/26	2	24.25	0	0.00	24.40	2	9,140	0.02%
2023/04/25	2	25.25	1	24.60	24.55	1	9,128	0.01%
2023/04/24	0	0.00	2	25.33	25.25	-2	9,120	-0.02%
2023/04/21	1	26.35	1	26.00	25.50	0	9,128	0.00%
2023/04/20	1	26.40	14.3	26.34	26.30	-13.3	9,116	-0.15%
2023/04/19	10	26.43	0	0.00	26.35	10	9,142	0.11%
2023/04/18	3	27.00	0.2	27.15	26.75	2.8	9,138	0.03%
2023/04/17	1	27.30	6	27.21	27.30	-5	9,142	-0.05%
2023/04/14	1	27.00	1	27.05	27.10	0	9,195	0.00%
2023/04/13	6.8	26.96	0	0.00	26.85	6.8	9,191	0.07%
2023/04/12	2	26.95	0	0.00	26.95	2	9,219	0.02%
2023/04/11	4	27.05	3	27.02	27.05	1	9,229	0.01%
2023/04/10	3	27.33	2	27.38	27.10	1	9,280	0.01%
2023/04/07	4	27.05	4	27.14	27.25	0	9,327	0.00%
2023/04/06	3	26.67	0.1	26.70	26.60	2.9	9,454	0.03%
2023/03/31	16	26.38	0	0.00	26.30	16	9,552	0.17%
2023/03/30	2	26.30	0	0.00	26.30	2	10,377	0.02%
2023/03/29	2	26.40	3	26.25	26.30	-1	10,589	-0.01%
2023/03/28	5	26.80	4	26.86	26.45	1	10,780	0.01%
2023/03/27	2	26.93	1	26.85	27.05	1	10,957	0.01%
2023/03/24	8	26.51	3	26.50	26.40	5	11,421	0.04%
2023/03/23	3	26.63	3	26.28	26.20	0	11,589	0.00%
2023/03/22	48	27.45	1	27.10	27.10	47	11,652	0.40%
2023/03/21	3	27.27	1	27.40	27.35	2	11,700	0.02%
2023/03/20	0	0.00	6	27.45	27.10	-6	11,728	-0.05%
2023/03/17	14	27.34	6	27.45	27.45	8	11,858	0.07%
2023/03/16	12	27.78	23	27.53	27.20	-11	11,863	-0.09%
2023/03/15	14	28.51	11	28.39	28.10	3	11,814	0.03%
2023/03/14	8	28.81	2	28.75	28.55	6	11,682	0.05%
2023/03/13	3	28.70	2	28.80	28.85	1	11,698	0.01%
2023/03/10	7.8	29.12	6	28.95	28.65	1.8	11,695	0.02%
2023/03/09	15	29.63	2	29.53	29.45	13	11,772	0.11%
2023/03/08	22	29.65	92	29.34	29.20	-70	11,774	-0.59%
2023/03/07	31	30.30	20.1	30.30	30.15	10.9	11,672	0.09%
2023/03/06	23	30.49	14	30.28	30.50	9	11,831	0.08%
2023/03/03	49	30.10	22.2	30.24	30.80	26.8	11,762	0.23%
2023/03/02	48	30.08	75	29.87	29.70	-27	11,512	-0.23%
2023/03/01	75	29.16	87.3	28.59	28.40	-12.3	10,692	-0.12%
2023/02/24	48	27.97	26	27.84	28.60	22	9,782	0.22%
2023/02/23	28.3	26.01	45	26.05	26.10	-16.7	8,677	-0.19%
2023/02/22	7	24.64	8	24.58	24.60	-1	8,298	-0.01%
2023/02/21	2	24.38	8	24.34	24.35	-6	8,256	-0.07%
2023/02/20	4	23.83	5	23.97	23.95	-1	8,417	-0.01%
2023/02/17	0	0.00	11.1	23.71	23.70	-11.1	8,808	-0.13%
2023/02/16	13	23.85	2	23.83	23.80	11	9,135	0.12%
2023/02/15	0	0.00	1	23.55	23.60	-1	9,238	-0.01%
2023/02/13	7	23.36	3	23.35	23.35	4	9,331	0.04%
2023/02/10	6	24.04	2	24.10	24.05	4	9,472	0.04%
2023/02/09	2	24.68	3	24.70	24.50	-1	9,676	-0.01%
2023/02/08	9	24.66	2	24.65	24.65	7	9,803	0.07%
2023/02/06	6	24.91	0	0.00	24.85	6	9,893	0.06%
2023/02/03	6	25.48	1	25.30	25.25	5	9,994	0.05%
2023/02/02	1	25.15	12	25.11	25.20	-11	9,867	-0.11%
2023/02/01	1	25.15	1	25.20	25.05	0	9,828	0.00%
2023/01/31	10	24.80	10	24.95	24.95	0	9,801	0.00%
2023/01/30	12	24.65	14	24.56	24.60	-2	9,787	-0.02%
2023/01/17	11	24.24	10	24.65	24.65	1	9,777	0.01%
2023/01/16	0	0.00	2	24.05	24.05	-2	9,731	-0.02%
2023/01/13	1	24.20	0	0.00	24.00	1	9,736	0.01%
2023/01/12	0	0.00	2	24.15	24.05	-2	9,746	-0.02%
2023/01/11	0	0.00	13	24.31	24.20	-13	9,747	-0.13%
2023/01/10	2	24.40	5	24.55	24.20	-3	9,755	-0.03%
2023/01/09	1	24.20	6	24.25	24.35	-5	9,774	-0.05%
2023/01/06	2	24.20	0	0.00	24.20	2	9,808	0.02%
2023/01/05	2	24.38	0	0.00	24.30	2	9,838	0.02%
2023/01/04	5	24.58	7	24.56	24.35	-2	9,848	-0.02%
2023/01/03	6	25.02	3	25.07	25.00	3	9,807	0.03%
2022/12/29	1	24.80	4	24.88	25.05	-3	9,871	-0.03%
2022/12/28	1	25.00	12	25.28	25.05	-11	9,954	-0.11%
2022/12/27	9	25.74	0	0.00	25.45	9	9,993	0.09%
2022/12/26	17	25.62	15	25.64	25.60	2	9,946	0.02%
2022/12/23	0	0.00	6	26.36	26.45	-6	9,782	-0.06%
2022/12/22	56	27.43	22	27.39	26.65	34	9,662	0.35%
2022/12/21	12	25.95	10	26.11	26.25	2	8,896	0.02%
2022/12/20	12	25.43	24.1	25.88	25.45	-12.1	8,722	-0.14%
2022/12/19	45.1	25.99	15	25.60	25.35	30.1	8,595	0.35%
2022/12/16	42	26.48	37	26.49	26.25	5	8,458	0.06%
2022/12/15	5	25.38	16.2	25.42	25.65	-11.2	8,039	-0.14%
2022/12/14	22	24.69	5.7	24.62	24.70	16.3	8,006	0.20%
2022/12/13	3	25.62	5	25.89	25.60	-2	7,850	-0.03%
2022/12/12	4	25.54	1	25.55	25.45	3	7,823	0.04%
2022/12/09	10	25.65	6.1	25.80	26.00	3.9	7,872	0.05%
2022/12/08	3	24.93	7	24.85	25.05	-4	7,941	-0.05%
2022/12/07	5	25.35	18	25.16	25.10	-13	7,959	-0.16%
2022/12/06	3	25.37	2	25.13	25.15	1	7,863	0.01%
2022/12/05	7	25.73	7	25.64	25.60	0	7,800	0.00%
2022/12/02	14	25.93	14	25.90	25.80	0	7,704	0.00%
2022/12/01	78	26.32	23	26.37	26.15	55	7,618	0.72%
2022/11/30	6	25.11	13	25.06	25.10	-7	7,320	-0.10%
2022/11/29	8	24.87	3.2	25.11	25.25	4.8	7,262	0.07%
2022/11/28	14.1	25.04	5	24.80	24.80	9.1	7,178	0.13%
2022/11/25	36.7	24.94	41.9	24.93	24.80	-5.1	6,882	-0.07%
2022/11/24	27	24.17	36	23.89	23.95	-9	6,605	-0.14%
2022/11/23	1	23.50	6	23.42	23.65	-5	6,241	-0.08%
2022/11/22	0	0.00	0.1	24.00	23.15	-0.1	6,260	0.00%
2022/11/21	5	23.97	0	0.00	23.55	5	6,216	0.08%
2022/11/18	4.1	24.55	1	24.25	24.20	3.1	6,163	0.05%
2022/11/16	1	25.25	21.1	25.03	24.95	-20.1	6,012	-0.33%
2022/11/15	28.8	24.99	21	25.05	24.95	7.8	5,867	0.13%
2022/11/14	5	23.95	11	24.20	24.50	-6	5,499	-0.11%
2022/11/11	5	23.33	15	23.03	22.90	-10	5,274	-0.19%
2022/11/10	6	23.49	19	23.22	23.00	-13	5,219	-0.25%
2022/11/09	39	23.35	1	23.40	23.35	38	5,225	0.73%
2022/11/08	24	23.50	35	23.34	23.20	-11	5,211	-0.21%
2022/11/07	46	22.80	21	23.48	23.50	25	5,072	0.49%
2022/11/04	3	21.82	13	22.12	22.10	-10	4,849	-0.21%
2022/11/03	0	0.00	20	21.60	21.60	-20	4,732	-0.42%
2022/11/02	23	22.15	30	22.30	22.00	-7	4,731	-0.15%
2022/11/01	3	22.37	10	22.40	22.00	-7	4,681	-0.15%
2022/10/31	1	22.95	0	0.00	22.95	1	4,593	0.02%
2022/10/28	1	23.70	0	0.00	23.45	1	4,610	0.02%
2022/10/26	3	23.97	67	24.19	23.90	-64	4,657	-1.37%
2022/10/25	1	24.65	0	0.00	24.35	1	4,668	0.02%
2022/10/24	0	0.00	1	24.90	24.80	-1	4,708	-0.02%
2022/10/19	1	25.10	0	0.00	24.85	1	4,701	0.02%
2022/10/18	12	24.87	12	24.75	24.75	0	4,725	0.00%
2022/10/17	2	24.00	1	24.65	24.65	1	4,804	0.02%
2022/10/14	8	24.86	9	24.90	25.30	-1	4,938	-0.02%
2022/10/13	6	25.00	3	24.38	24.10	3	4,966	0.06%
2022/10/12	5	26.49	2	26.10	26.10	3	5,050	0.06%
2022/10/11	3	27.70	2	27.30	27.30	1	5,033	0.02%
2022/10/07	2	27.80	8	28.13	28.20	-6	5,016	-0.12%
2022/10/06	5	27.64	21	27.56	28.20	-16	5,012	-0.32%
2022/10/05	5	27.88	3	27.75	27.80	2	4,976	0.04%
2022/10/04	0	0.00	11	26.55	27.05	-11	4,909	-0.22%
2022/10/03	5	25.00	1	24.60	25.10	4	4,834	0.08%
2022/09/30	20	23.90	26	23.75	24.45	-6	4,871	-0.12%
2022/09/29	1	24.85	2	24.65	24.40	-1	4,901	-0.02%
2022/09/28	4	24.56	29	24.68	24.10	-25	4,936	-0.51%
2022/09/27	14	26.58	13	26.58	26.55	1	4,900	0.02%
2022/09/26	27	27.04	3	27.07	26.60	24	4,929	0.49%
2022/09/23	5	28.90	1	28.65	28.65	4	4,933	0.08%
2022/09/22	17	28.41	15	28.48	28.15	2	4,893	0.04%
2022/09/21	49	28.19	9	28.41	28.30	40	4,823	0.83%
2022/09/19	15	27.77	5	27.78	27.40	10	4,889	0.20%
2022/09/16	3	28.92	3	28.80	29.00	0	4,918	0.00%
2022/09/15	24	28.22	6	28.38	28.40	18	4,890	0.37%
2022/09/14	2	26.55	3	27.18	27.15	-1	4,792	-0.02%
2022/09/13	2	26.85	0	0.00	26.70	2	4,781	0.04%
2022/09/12	1	27.40	1	27.05	27.05	0	4,898	0.00%
2022/09/08	4	26.73	45	26.57	26.45	-41	4,919	-0.83%
2022/09/07	2	26.65	7	26.61	26.90	-5	4,965	-0.10%
2022/09/06	56	26.90	15	27.17	27.15	41	4,974	0.82%
2022/09/05	44	26.54	13	26.65	26.10	31	4,966	0.62%
2022/09/02	7	26.53	28	26.76	26.20	-21	5,028	-0.42%
2022/09/01	5	27.63	5	27.46	27.35	0	5,040	0.00%
2022/08/31	9	28.04	2	27.85	28.25	7	5,093	0.14%
2022/08/30	2	28.50	10	28.40	28.40	-8	5,074	-0.16%
2022/08/29	25	28.48	32	28.58	28.30	-7	5,086	-0.14%
2022/08/26	4	30.60	2	30.40	30.40	2	5,111	0.04%
2022/08/25	1	30.35	3	30.30	30.45	-2	5,122	-0.04%
2022/08/24	1	30.70	1	30.25	30.25	0	5,203	0.00%
2022/08/23	2	30.55	2	30.80	30.50	0	5,313	0.00%
2022/08/22	1	30.75	0	0.00	30.70	1	5,367	0.02%
2022/08/19	0	0.00	2	32.10	31.85	-2	5,425	-0.04%
2022/08/18	2	32.30	1	32.35	32.35	1	5,535	0.02%
2022/08/17	8	31.94	4	31.93	31.90	4	5,699	0.07%
2022/08/15	7	31.67	7	31.87	32.10	0	6,298	0.00%
2022/08/12	3	32.02	11	31.69	32.15	-8	6,355	-0.13%
2022/08/11	1	31.30	2	31.40	31.30	-1	6,388	-0.02%
2022/08/10	12	31.19	10	31.23	31.25	2	6,427	0.03%
2022/08/09	2	31.05	2	30.98	31.05	0	6,501	0.00%
2022/08/08	6	30.48	3	30.50	30.50	3	6,615	0.05%
2022/08/05	2	30.20	82	30.35	30.50	-80	6,694	-1.20%
2022/08/04	10	30.00	18	29.59	29.85	-8	6,843	-0.12%
2022/08/03	8	30.24	7	30.36	30.05	1	6,942	0.01%
2022/08/02	4	30.83	0	0.00	30.70	4	7,204	0.06%
2022/07/29	2	32.00	3	31.55	31.55	-1	7,651	-0.01%
2022/07/28	2	32.00	2	31.40	31.40	0	7,832	0.00%
2022/07/27	1	31.50	0	0.00	31.75	1	8,157	0.01%
2022/07/26	3	31.63	3	31.25	31.25	0	8,303	0.00%
2022/07/25	29	31.68	2	31.70	31.70	27	8,565	0.32%
2022/07/22	33	32.35	4	32.48	32.40	29	8,659	0.33%
2022/07/21	14	32.79	15	32.39	32.25	-1	8,824	-0.01%
2022/07/20	2	31.63	2	32.00	31.05	0	8,884	0.00%
2022/07/19	10	33.16	6	33.31	33.30	4	9,059	0.04%
2022/07/18	20	31.95	3	32.10	31.95	17	9,250	0.18%
2022/07/15	4	31.85	3	31.40	31.40	1	10,030	0.01%
2022/07/14	9	31.92	2	32.15	32.15	7	11,848	0.06%
2022/07/13	1	31.65	3	31.70	31.65	-2	12,520	-0.02%
2022/07/12	1	30.85	0.3	30.30	30.40	0.7	12,663	0.01%
2022/07/11	12.3	32.27	2	32.45	32.45	10.3	13,093	0.08%
2022/07/08	2	32.95	8	32.79	32.75	-6	13,146	-0.05%
2022/07/07	16	31.07	17	31.61	31.60	-1	13,115	-0.01%
2022/07/06	20	31.43	16	31.28	31.10	4	13,094	0.03%
2022/07/05	41	31.02	36	30.75	31.55	5	13,081	0.04%
2022/07/04	28	30.13	2	30.30	30.20	26	13,091	0.20%
2022/07/01	3	30.48	11	30.04	29.30	-8	13,082	-0.06%
2022/06/30	2	32.20	20	31.95	31.45	-18	13,010	-0.14%
2022/06/29	2	33.30	6	32.78	32.75	-4	12,971	-0.03%
2022/06/28	3	33.88	5	33.70	33.80	-2	12,960	-0.02%
2022/06/27	8	34.28	26.5	34.31	34.65	-18.5	12,946	-0.14%
2022/06/24	20	32.86	10	32.88	32.30	10	12,844	0.08%
2022/06/23	27.5	32.56	22	32.84	31.90	5.5	12,823	0.04%
2022/06/22	24	33.43	18	34.19	33.00	6	12,847	0.05%
2022/06/21	1	34.65	3	34.73	34.80	-2	12,780	-0.02%
2022/06/20	27	35.15	10	36.83	34.00	17	12,761	0.13%
2022/06/17	5	37.45	5	36.95	37.65	0	12,687	0.00%
2022/06/16	10	38.49	11	39.73	37.50	-1	12,707	-0.01%
2022/06/15	15	39.83	20	39.61	39.50	-5	12,767	-0.04%
2022/06/14	37	39.46	32	39.42	39.60	5	12,968	0.04%
2022/06/13	19	40.64	5	40.60	40.05	14	13,235	0.11%
2022/06/10	9	42.24	0	0.00	42.30	9	13,667	0.07%
2022/06/09	13	43.11	0	0.00	43.10	13	14,312	0.09%
2022/06/08	19	44.59	5	44.50	44.35	14	15,286	0.09%
2022/06/07	6	44.65	7	44.63	44.60	-1	16,911	-0.01%
2022/06/06	32.1	44.97	25	44.93	44.50	7.1	17,329	0.04%
2022/06/02	8	45.00	10	45.05	44.95	-2	17,409	-0.01%
2022/06/01	8.1	44.86	10	45.12	44.95	-1.9	17,605	-0.01%
2022/05/31	17	44.76	11	45.24	44.55	6	17,930	0.03%
2022/05/30	17	44.96	6	44.89	44.85	11	18,006	0.06%
2022/05/27	5	45.19	26	45.15	45.10	-21	18,173	-0.12%
2022/05/26	35	45.15	55	45.28	45.15	-20	18,374	-0.11%
2022/05/25	34	45.45	26	45.28	45.00	8	19,013	0.04%
2022/05/24	116	45.61	95	45.31	45.10	21	19,477	0.11%	大買/
2022/05/23	38	45.65	33	45.16	44.75	5	19,728	0.03%
2022/05/20	45	43.87	25	43.58	43.00	20	19,665	0.10%
2022/05/19	15	42.59	20	42.67	43.00	-5	20,738	-0.02%
2022/05/18	20	43.31	15	43.28	43.35	5	21,265	0.02%
2022/05/17	10	42.86	6	43.25	42.75	4	21,280	0.02%
2022/05/16	19	43.32	16	42.96	43.65	3	21,284	0.01%
2022/05/13	11	43.50	9	43.41	43.35	2	21,195	0.01%
2022/05/12	36	44.80	30	43.78	42.75	6	21,177	0.03%
2022/05/11	30.1	44.45	70	44.57	44.80	-40	21,046	-0.19%
2022/05/10	77	45.34	39	45.51	45.20	38	21,060	0.18%
2022/05/09	58	45.32	33	45.05	44.40	25	20,835	0.12%
2022/05/06	41	46.05	39	45.99	46.25	2	20,764	0.01%
2022/05/05	37	46.30	20	46.06	46.25	17	20,663	0.08%
2022/05/04	35	45.43	53	45.91	45.30	-18	20,480	-0.09%
2022/05/03	39	44.33	42	44.24	44.05	-3	20,208	-0.01%
2022/04/29	40	44.29	53	44.87	44.50	-13	20,137	-0.06%
2022/04/28	18	43.07	13	42.59	42.45	5	19,944	0.03%
2022/04/27	31	43.44	24	43.42	43.15	7	19,857	0.04%
2022/04/26	51.1	44.37	25	43.97	43.40	26.1	19,656	0.13%
2022/04/25	66.1	45.69	38	45.37	45.25	28.1	19,467	0.14%
2022/04/22	31	49.11	28	49.13	48.70	3	19,228	0.02%
2022/04/21	52	49.51	56	49.38	49.00	-4	18,969	-0.02%
2022/04/20	68	49.64	115.2	50.65	48.25	-47.2	18,197	-0.26%	大賣/
2022/04/19	15	47.84	30.1	47.64	47.25	-15.1	16,420	-0.09%
2022/04/18	19	46.36	24	45.75	45.40	-5	15,772	-0.03%
2022/04/15	28.2	46.47	39	45.87	45.60	-10.9	15,688	-0.07%
2022/04/14	9	44.10	9.3	43.99	44.10	-0.3	15,270	0.00%
2022/04/13	5	43.80	4.4	43.60	43.55	0.6	15,274	0.00%
2022/04/12	2	42.33	4	42.43	42.95	-2	15,396	-0.01%
2022/04/11	7	43.06	13	43.14	42.65	-6	15,414	-0.04%
2022/04/08	12	42.44	7	42.39	42.90	5	15,461	0.03%
2022/04/07	4	42.00	0	0.00	41.00	4	15,455	0.03%
2022/04/06	8	42.98	8	43.03	42.80	0	15,481	0.00%
2022/04/01	10	43.74	20	43.55	43.60	-10	15,596	-0.06%
2022/03/31	9	43.55	5	43.79	43.45	4	15,620	0.03%
2022/03/30	25	44.02	25	44.00	44.00	0	15,630	0.00%
2022/03/29	11	44.12	27	44.27	44.10	-16	15,639	-0.10%
2022/03/28	41	43.65	26	43.18	44.05	15	15,700	0.10%
2022/03/25	16	43.27	27	43.48	43.10	-11	15,880	-0.07%
2022/03/24	20	44.59	43	44.78	44.45	-23	15,869	-0.14%
2022/03/23	16	44.99	20	45.23	44.90	-4	16,004	-0.02%
2022/03/22	30	44.99	13	45.11	44.90	17	16,094	0.11%
2022/03/21	88	45.09	97	45.15	45.40	-9	16,239	-0.06%
2022/03/18	15	45.06	35	45.04	45.00	-20	16,282	-0.12%
2022/03/17	48	45.64	19	45.60	45.80	29	16,302	0.18%
2022/03/16	28	45.24	38.2	45.19	44.45	-10.2	16,384	-0.06%
2022/03/15	78.5	46.31	85	46.09	45.20	-6.5	16,604	-0.04%
2022/03/14	78	48.67	43.2	48.31	47.80	34.8	16,799	0.21%
2022/03/11	111	47.73	87.2	47.43	48.15	23.8	16,313	0.15%	大買/
2022/03/10	81	47.16	138.7	47.63	47.10	-57.7	15,460	-0.37%	大賣/
2022/03/09	21	43.48	54	43.53	45.10	-33	14,030	-0.24%
2022/03/08	26	42.08	32	42.08	41.00	-6	14,081	-0.04%
2022/03/07	36.4	44.41	19	43.41	43.05	17.4	13,978	0.12%
2022/03/04	23	45.89	10	45.79	45.25	13	13,893	0.09%
2022/03/03	10	45.06	23	45.10	44.95	-13	13,591	-0.10%
2022/03/02	19	45.31	16	44.79	44.50	3	13,513	0.02%
2022/03/01	37	44.60	27	45.01	44.80	10	13,411	0.07%
2022/02/25	62	45.56	74	45.69	44.50	-12	13,260	-0.09%
2022/02/24	113	44.80	110.2	44.19	43.95	2.8	12,558	0.02%	大買/大賣/
2022/02/23	37	44.39	30	43.78	44.10	7	11,928	0.06%
2022/02/22	52.1	42.87	46	42.64	41.95	6.1	11,487	0.05%
2022/02/21	66	45.85	26	46.28	43.80	40	11,259	0.36%
2022/02/18	32	41.98	51.3	43.25	44.30	-19.3	10,238	-0.19%
2022/02/17	1	41.00	3	41.03	40.30	-2	9,889	-0.02%
2022/02/16	4.9	40.72	5	41.07	41.00	-0.1	9,903	0.00%
2022/02/15	6	39.63	7	40.07	39.70	-1	9,942	-0.01%
2022/02/14	2.1	39.69	3	40.00	38.95	-0.9	10,035	-0.01%
2022/02/10	6.1	39.76	2.3	40.35	40.45	3.8	10,322	0.04%
2022/02/09	1	39.40	6.6	38.90	39.20	-5.6	10,424	-0.05%
2022/02/08	16	38.91	17	39.20	38.95	-1	10,534	-0.01%
2022/02/07	15	38.78	2	36.95	39.05	13	10,725	0.12%
2022/01/26	4.3	35.77	1	35.60	35.60	3.3	11,122	0.03%
2022/01/25	2	35.85	9	35.41	35.30	-7	11,231	-0.06%
2022/01/24	2	37.05	2.1	36.50	37.05	-0.1	11,282	0.00%
2022/01/21	5	37.15	5.1	36.95	36.70	-0.1	11,408	0.00%
2022/01/20	2.3	38.34	3	38.55	38.50	-0.7	11,467	-0.01%
2022/01/19	4	38.64	0	0.00	38.45	4	11,563	0.03%
2022/01/18	6	39.67	1	39.75	39.65	5	11,669	0.04%
2022/01/17	1	39.40	3	39.47	39.50	-2	11,855	-0.02%
2022/01/14	22.1	39.78	4	39.94	40.00	18.1	12,072	0.15%
2022/01/13	9.9	40.83	1.1	40.53	40.50	8.7	12,124	0.07%
2022/01/12	10	40.20	17	40.77	41.20	-7	12,267	-0.06%
2022/01/11	23	41.44	4	41.18	40.95	19	12,517	0.15%
2022/01/10	8.4	41.24	65.1	40.88	40.90	-56.8	12,993	-0.44%
2022/01/07	14	41.99	11	41.99	41.90	3	13,083	0.02%
2022/01/06	7.2	43.43	5.3	43.38	43.00	1.9	13,411	0.01%
2022/01/05	7.1	44.64	8.4	44.05	43.70	-1.3	13,643	-0.01%
2022/01/04	7.1	44.33	8	44.61	44.65	-0.9	13,686	-0.01%
2022/01/03	20.1	43.93	3	44.70	44.20	17.1	14,030	0.12%
2021/12/30	15	45.24	12	45.24	45.20	3	14,555	0.02%
2021/12/29	8.1	45.78	4	45.79	45.40	4.1	14,770	0.03%
2021/12/28	2.2	46.76	4	47.13	45.90	-1.8	15,060	-0.01%
2021/12/27	2	46.10	0	0.00	46.10	2	15,409	0.01%
2021/12/24	22	47.45	42	47.03	46.60	-20	15,659	-0.13%
2021/12/23	8	47.23	1	46.85	46.85	7	16,080	0.04%
2021/12/22	12.2	47.98	22	48.00	47.60	-9.8	16,309	-0.06%
2021/12/21	17	46.85	16	48.04	48.30	1	16,421	0.01%
2021/12/20	62	46.61	14	47.09	46.70	48	16,321	0.29%
2021/12/17	17.1	47.16	17	47.42	46.45	0.1	16,507	0.00%
2021/12/16	11	46.84	10	47.19	46.40	1	16,710	0.01%
2021/12/15	12	46.58	18	46.26	46.75	-6	16,713	-0.04%
2021/12/14	14	45.65	21	45.11	44.70	-7	16,837	-0.04%
2021/12/13	18	47.71	8	47.88	47.00	10	17,025	0.06%
2021/12/10	25	48.54	10	48.58	48.15	15	17,372	0.09%
2021/12/09	55	51.71	30	50.59	51.00	25	17,736	0.14%
2021/12/08	70	49.38	33	49.79	50.20	37	17,981	0.21%
2021/12/07	7	44.93	26	44.46	45.80	-19	17,768	-0.11%
2021/12/06	3	43.65	21.3	44.08	43.80	-18.3	18,102	-0.10%
2021/12/03	45	43.93	22	43.31	43.25	23	18,761	0.12%
2021/12/02	20	44.33	21	44.40	44.05	-1	19,708	-0.01%
2021/12/01	7	42.19	11	42.27	42.45	-4	19,899	-0.02%
2021/11/30	11	41.50	6	42.45	42.70	5	20,658	0.02%
2021/11/29	11	41.35	7	41.14	40.75	4	21,644	0.02%
2021/11/26	11.1	41.87	6	41.31	41.20	5.1	22,686	0.02%
2021/11/25	3	43.52	6	43.42	42.85	-3	23,768	-0.01%
2021/11/24	6	43.60	12	43.90	43.60	-6	25,368	-0.02%
2021/11/23	4	43.09	3.1	42.84	42.50	0.9	25,959	0.00%
2021/11/22	4	42.80	16	43.28	43.15	-12	27,384	-0.04%
2021/11/19	6	43.03	7	42.90	42.40	-1	28,767	0.00%
2021/11/18	4	43.21	3	43.25	43.00	1	30,998	0.00%
2021/11/17	16	42.99	26.4	42.80	43.05	-10.4	31,371	-0.03%
2021/11/16	12	44.03	24	44.14	44.20	-12	32,589	-0.04%
2021/11/15	18	42.72	9	42.72	42.70	9	34,574	0.03%
2021/11/12	15	42.08	8	42.44	42.55	7	35,327	0.02%
2021/11/11	2	42.68	7.1	41.99	41.50	-5.1	35,478	-0.01%
2021/11/10	43	43.95	47.1	43.54	43.35	-4.1	35,594	-0.01%
2021/11/09	22	44.63	14	44.46	43.90	8	35,942	0.02%
2021/11/08	14	44.11	45	44.10	44.30	-31	35,955	-0.09%
2021/11/05	17	43.04	12	42.92	43.30	5	36,121	0.01%
2021/11/04	60	44.51	50	42.64	42.90	10	36,514	0.03%
2021/11/03	49	43.21	24	44.27	43.45	25	37,824	0.07%
2021/11/02	8	41.69	13	41.72	41.10	-5	38,083	-0.01%
2021/11/01	8	41.30	7.5	41.28	41.10	0.5	38,111	0.00%
2021/10/29	2.3	40.07	11	41.15	40.80	-8.7	38,187	-0.02%
2021/10/28	8	40.95	11.5	41.26	40.20	-3.5	38,417	-0.01%
2021/10/27	11.6	40.84	7	40.70	40.65	4.6	38,808	0.01%
2021/10/26	7	41.61	6	41.84	42.00	1	39,488	0.00%
2021/10/25	9	42.08	22.3	41.94	42.00	-13.3	40,330	-0.03%
2021/10/22	18.1	41.83	23	41.05	41.10	-4.9	40,941	-0.01%
2021/10/21	13.1	43.54	5	44.02	43.30	8.1	41,212	0.02%
2021/10/20	8	43.94	13	43.60	43.20	-5	41,449	-0.01%
2021/10/19	21.1	44.74	16	44.37	44.10	5.1	41,844	0.01%
2021/10/18	7	43.67	32	45.01	45.65	-25	42,166	-0.06%
2021/10/15	8	44.40	6.5	44.20	44.30	1.5	42,403	0.00%
2021/10/14	18	44.06	24	44.37	44.20	-6	42,793	-0.01%
2021/10/13	25.2	45.59	25	44.47	43.50	0.2	42,883	0.00%
2021/10/12	27	46.55	12	45.61	45.90	15	44,043	0.03%
2021/10/08	39	48.68	38	48.46	48.70	1	44,735	0.00%
2021/10/07	43.1	48.26	49	48.54	48.50	-5.9	45,111	-0.01%
2021/10/06	15.1	47.12	20	45.33	45.00	-4.9	45,156	-0.01%
2021/10/05	14	47.69	19	47.50	47.85	-5	45,594	-0.01%
2021/10/04	29.2	51.02	36	50.96	47.00	-6.8	46,100	-0.01%
2021/10/01	29.1	55.58	5.4	54.82	53.00	23.7	47,629	0.05%
2021/09/30	45	57.95	60	57.72	58.40	-15	49,158	-0.03%
2021/09/29	77	57.24	76.1	56.49	54.70	0.9	48,845	0.00%
2021/09/28	35	56.12	16	55.79	55.50	19	48,637	0.04%
2021/09/27	20	57.98	11	58.19	58.20	9	48,523	0.02%
2021/09/24	59	59.26	64.1	59.61	58.60	-5.1	48,505	-0.01%
2021/09/23	39	59.29	32.1	58.97	58.10	6.9	48,309	0.01%
2021/09/22	4	56.53	6	56.82	57.70	-2	48,010	0.00%
2021/09/17	12.2	57.62	13	58.02	58.00	-0.8	47,987	0.00%
2021/09/16	20.5	57.91	7	57.29	57.30	13.5	47,791	0.03%
2021/09/15	25.2	59.21	28	59.08	59.20	-2.8	47,790	-0.01%
2021/09/14	40.1	61.56	37	61.69	59.10	3.1	47,320	0.01%
2021/09/13	28	62.40	37.3	62.11	61.50	-9.3	47,114	-0.02%
2021/09/10	33	60.39	43	60.42	59.80	-10	46,563	-0.02%
2021/09/09	63	59.87	36	59.66	59.90	27	46,502	0.06%
2021/09/08	28	58.06	41.3	58.63	60.30	-13.3	48,879	-0.03%
2021/09/07	98	58.77	76	58.91	57.60	22	50,797	0.04%
2021/09/06	48.3	58.73	49	58.90	55.80	-0.7	52,497	0.00%
2021/09/03	56.1	62.42	45	61.68	60.70	11.1	54,167	0.02%
2021/09/02	48	62.65	42	62.59	63.80	6	54,218	0.01%
2021/09/01	49	64.07	50	63.87	61.90	-1	55,198	0.00%
2021/08/31	71	67.94	63	67.80	67.70	8	54,516	0.01%
2021/08/30	133.2	67.97	113.1	67.76	67.00	20.1	53,818	0.04%	大買/大賣/
2021/08/27	59	65.68	67	65.39	64.30	-8	52,661	-0.02%
2021/08/26	102	66.91	95	66.81	66.60	7	52,777	0.01%	大買/
2021/08/25	65	63.53	84	64.11	65.70	-19	52,918	-0.04%
2021/08/24	134.3	63.36	109.2	63.89	63.80	25.1	52,005	0.05%	大買/大賣/
2021/08/23	14	58.96	45	60.39	60.50	-31	50,543	-0.06%
2021/08/20	36	53.86	39	54.13	55.00	-3	51,324	-0.01%
2021/08/19	69	54.21	84	54.69	51.70	-15	51,051	-0.03%
2021/08/18	21	50.33	56	51.20	52.40	-35	50,007	-0.07%
2021/08/17	18.1	48.80	19	49.67	47.70	-1	50,557	0.00%
2021/08/16	26.1	49.03	12	49.42	48.50	14.1	50,984	0.03%
2021/08/13	25	50.97	49	50.75	49.50	-24	51,529	-0.05%
2021/08/12	26	49.59	19	49.71	50.30	7	51,812	0.01%
2021/08/11	29.2	48.71	22	49.31	49.10	7.2	52,430	0.01%
2021/08/10	107.2	52.66	92	52.06	50.40	15.2	52,970	0.03%	大買/
2021/08/09	74	53.63	49	53.66	52.10	25	52,740	0.05%
2021/08/06	13	52.05	70.2	53.25	54.10	-57.2	51,535	-0.11%
2021/08/05	24	49.87	16	49.61	49.20	8	51,190	0.02%
2021/08/04	22.1	51.39	20	51.62	50.90	2.1	51,652	0.00%
2021/08/03	56.1	51.58	67	51.56	51.20	-10.9	53,098	-0.02%
2021/08/02	22.1	50.09	31	50.97	51.00	-8.9	53,338	-0.02%
2021/07/30	58	53.00	19	52.72	50.00	39	54,107	0.07%
2021/07/29	60.1	50.80	81	52.21	54.40	-20.9	53,367	-0.04%
2021/07/28	47	47.26	67	48.32	49.50	-20	52,449	-0.04%
2021/07/27	38	48.22	40.1	47.59	46.50	-2.1	51,673	0.00%
2021/07/26	49.1	51.03	21	51.17	49.30	28.1	51,299	0.05%
2021/07/23	33	51.41	57	52.42	53.50	-24	50,976	-0.05%
2021/07/22	45.1	49.45	66	50.77	49.85	-21	50,458	-0.04%
2021/07/21	84.1	55.21	46	55.70	51.70	38.1	49,923	0.08%
2021/07/20	27	54.50	41	54.88	56.40	-14	49,293	-0.03%
2021/07/19	35	55.49	37	55.79	55.10	-2	48,920	0.00%
2021/07/16	102.2	57.31	78	56.99	55.00	24.2	48,672	0.05%	大買/
2021/07/15	66	54.52	70	54.73	55.90	-4	47,599	-0.01%
2021/07/14	38.1	52.37	77	52.15	50.90	-38.9	47,513	-0.08%
2021/07/13	60	56.73	65	56.30	54.40	-5	46,883	-0.01%
2021/07/12	117	62.39	74	62.89	60.40	43	47,094	0.09%	大買/
2021/07/09	79.1	65.88	29	65.71	62.70	50.1	46,827	0.11%
2021/07/08	179	72.03	157.2	71.23	68.30	21.8	47,679	0.05%	大買/大賣/
2021/07/07	55.1	72.02	93.7	73.36	71.10	-38.6	46,134	-0.08%
2021/07/06	25	66.18	18.2	67.56	69.30	6.8	44,771	0.02%
2021/07/05	5.1	61.11	6	62.58	63.00	-0.9	45,005	0.00%
2021/07/02	14	69.14	0.1	69.50	67.50	13.9	45,037	0.03%
2021/07/01	2	68.00	18	68.28	69.00	-16	45,081	-0.04%
2021/06/30	13	59.77	8	61.75	63.90	5	45,006	0.01%
2021/06/29	12.1	60.15	13	59.10	59.00	-0.9	44,970	0.00%
2021/06/28	21	63.42	22	61.10	62.20	-1	44,934	0.00%
2021/06/25	5.7	59.21	17	59.24	59.40	-11.3	44,861	-0.03%
2021/06/24	21	60.24	25	58.58	60.90	-4	44,838	-0.01%
2021/06/23	7.2	62.10	4	62.10	62.10	3.2	44,587	0.01%
2021/06/22	156.4	69.54	71	67.96	68.90	85.4	44,606	0.19%	大買/
2021/06/21	58	62.64	15.6	63.80	63.80	42.4	44,233	0.10%
2021/06/18	41	54.12	36	55.78	58.00	5	45,082	0.01%
2021/06/17	213.1	51.64	181.1	51.41	52.80	32	45,290	0.07%	大買/大賣/
2021/06/16	152	46.88	220.1	47.41	48.05	-68.1	42,907	-0.16%	大買/大賣/
2021/06/15	178	42.12	175.8	42.53	43.70	2.2	40,585	0.01%	大買/大賣/
2021/06/11	86	38.20	174.5	38.78	39.75	-88.5	37,979	-0.23%	大賣/
2021/06/10	158	36.85	154	36.23	36.15	4	36,106	0.01%	大買/大賣/
2021/06/09	458	37.59	422	38.16	36.60	36	35,605	0.10%	大買/大賣/
2021/06/08	13	36.33	26	36.87	36.90	-13	33,536	-0.04%
2021/06/07	23	34.16	18	33.87	33.55	5	33,183	0.02%
2021/06/04	38	37.21	43	37.58	35.45	-5	32,705	-0.02%
2021/06/03	91	38.99	74	38.60	38.30	17	32,180	0.05%
2021/06/02	94	38.05	78.1	39.21	37.70	15.9	31,370	0.05%
2021/06/01	41	35.72	44	36.20	36.60	-3	29,844	-0.01%
2021/05/31	98	37.14	105	37.11	35.20	-7	29,322	-0.02%	大賣/
2021/05/28	111	36.56	123.7	36.62	36.25	-12.7	28,468	-0.04%	大買/大賣/
2021/05/27	80	36.13	55	36.05	35.55	25	27,260	0.09%
2021/05/26	61	33.98	114	34.65	34.70	-53	26,202	-0.20%	大賣/
2021/05/25	85	33.84	83.2	33.72	33.00	1.8	25,070	0.01%
2021/05/24	101	31.43	78.1	32.99	33.25	22.9	23,739	0.10%	大買/
2021/05/21	38	29.38	53.5	29.24	30.25	-15.5	23,232	-0.07%
2021/05/20	51	28.59	51	28.29	27.50	0	22,566	0.00%
2021/05/19	148	26.98	141	28.11	27.90	7	22,070	0.03%	大買/大賣/
2021/05/18	28	26.89	56	27.08	26.95	-28	21,209	-0.13%
2021/05/17	2.1	25.27	22	25.20	25.20	-19.9	20,287	-0.10%
2021/05/14	36	29.71	11	28.25	27.95	25	19,953	0.13%
2021/05/13	27	31.44	49.5	31.14	31.05	-22.5	19,467	-0.12%
2021/05/12	55	35.96	7	35.51	34.45	48	19,082	0.25%
2021/05/11	125.5	37.56	48.7	37.75	38.25	76.9	18,559	0.41%	大買/
2021/05/10	43	34.71	14	35.15	35.55	29	16,953	0.17%
2021/05/07	24	31.02	65	31.13	32.35	-41	16,299	-0.25%
2021/05/06	10	29.50	2.5	29.37	29.45	7.5	15,030	0.05%
2021/05/05	0	0.00	1	27.90	28.15	-1	14,974	-0.01%
2021/05/04	1.5	26.10	0	0.00	26.10	1.5	14,922	0.01%
2021/05/03	5	29.90	1	30.50	29.00	4	14,944	0.03%
2021/04/29	2	28.60	3	28.60	29.00	-1	14,880	-0.01%
2021/04/28	0	0.00	14.4	28.17	28.30	-14.4	14,931	-0.10%
2021/04/27	6	28.75	4	29.00	28.85	2	14,965	0.01%
2021/04/26	11	28.04	2.2	28.28	28.85	8.8	14,986	0.06%
2021/04/23	16.4	27.64	8	27.36	27.00	8.4	14,973	0.06%
2021/04/22	17	33.09	7	30.59	30.00	10	15,665	0.06%
2021/04/21	32	32.69	2.2	33.16	33.30	29.8	15,530	0.19%
2021/04/20	10	29.78	62.8	29.42	30.30	-52.8	15,294	-0.34%
2021/04/19	2	27.15	13.3	27.50	27.55	-11.3	14,488	-0.08%
2021/04/16	53	24.34	27.2	24.47	25.05	25.8	14,367	0.18%
2021/04/15	10	23.13	73	23.14	22.80	-63	13,506	-0.47%
2021/04/14	72	22.68	56	22.95	23.00	16	13,125	0.12%
2021/04/13	71	21.16	168	20.99	21.65	-97	11,426	-0.85%	大賣/
2021/04/12	57	19.22	66	19.91	19.70	-9	10,992	-0.08%
2021/04/09	171	19.06	21	18.87	18.80	150	10,562	1.42%	大買/鉅額交易
2021/04/08	10	19.38	3	19.72	19.65	7	10,215	0.07%
2021/04/07	24	19.28	1	18.10	19.35	23	10,214	0.23%
2021/04/06	0	0.00	5	18.06	18.10	-5	10,228	-0.05%
2021/04/01	4	17.68	0	0.00	18.00	4	10,401	0.04%
2021/03/31	3	17.87	3	18.10	18.00	0	10,538	0.00%
2021/03/30	2	17.65	1	17.60	17.65	1	10,717	0.01%
2021/03/29	0	0.00	2	18.53	18.20	-2	11,215	-0.02%
2021/03/26	2	17.08	0	0.00	17.75	2	11,431	0.02%
2021/03/25	2	16.90	6	16.54	16.45	-4	11,419	-0.04%
2021/03/24	17	16.78	16	16.86	17.15	1	11,581	0.01%
2021/03/23	69	18.03	57	18.24	17.55	12	11,514	0.10%
2021/03/22	18	18.67	12	18.35	18.75	6	10,458	0.06%
2021/03/19	7	16.33	11	16.72	17.05	-4	9,986	-0.04%
2021/03/18	7	14.75	7	14.90	15.50	0	9,503	0.00%
2021/03/17	6	13.58	68	13.75	14.10	-62	9,043	-0.69%
2021/03/16	31	13.43	39	13.65	13.85	-8	8,790	-0.09%
2021/03/15	23	12.35	7	12.30	12.75	16	8,337	0.19%
2021/03/12	6	11.83	0	0.00	11.60	6	8,069	0.07%
2021/03/11	10	11.70	25	12.01	11.75	-15	8,026	-0.19%
2021/03/09	5	11.60	5	11.75	11.80	0	7,881	0.00%
2021/03/08	60	12.00	10	12.00	11.65	50	7,835	0.64%
2021/03/04	0	0.00	10	11.60	11.75	-10	7,710	-0.13%
2021/03/02	1	11.85	0	0.00	11.30	1	7,715	0.01%
2021/02/26	1	11.35	12	11.77	11.70	-11	7,669	-0.14%
2021/02/25	14	11.65	16	11.76	11.65	-2	7,613	-0.03%
2021/02/24	8	11.74	3	11.73	11.65	5	7,539	0.07%
2021/02/23	17	12.29	0	0.00	11.90	17	7,470	0.23%
2021/02/22	10	11.90	21	12.07	12.10	-11	7,259	-0.15%
2021/02/19	33	11.71	18	11.78	11.50	15	7,117	0.21%
2021/02/18	0	0.00	3	11.35	11.35	-3	6,852	-0.04%
2021/02/05	0	0.00	4	9.95	9.90	-4	6,741	-0.06%
2021/02/03	8	10.31	13	10.03	9.98	-5	6,780	-0.07%
2021/02/01	0	0.00	5	9.83	9.91	-5	6,936	-0.07%
2021/01/29	6	10.18	0	0.00	9.81	6	6,910	0.09%
2021/01/28	4	9.97	4	10.20	10.25	0	7,253	0.00%
2021/01/27	0	0.00	17	10.08	9.96	-17	7,213	-0.24%
2021/01/26	2	10.20	10	10.15	10.15	-8	7,288	-0.11%
2021/01/25	4	10.65	4	10.55	10.75	0	7,238	0.00%
2021/01/22	0	0.00	2	9.98	10.25	-2	7,138	-0.03%
2021/01/21	4	9.89	3	10.25	9.72	1	7,113	0.01%
2021/01/20	11	9.94	0	0.00	9.56	11	7,016	0.16%
2021/01/19	10	10.60	2	11.60	10.45	8	6,930	0.12%
2021/01/18	5	11.13	7	11.13	11.00	-2	6,890	-0.03%
2021/01/15	53.1	12.30	18	12.02	11.20	35.1	6,737	0.52%
2021/01/14	17	11.90	1	12.30	12.35	16	5,819	0.27%
2021/01/13	0	0.00	10	11.40	11.25	-10	5,699	-0.18%
2021/01/11	1	12.45	0	0.00	12.85	1	5,484	0.02%
2021/01/05	2	13.00	2	12.90	13.00	0	5,299	0.00%
2021/01/04	1	13.05	20	13.01	13.10	-19	5,336	-0.36%
2020/12/31	4	13.00	22	12.91	13.00	-18	5,289	-0.34%
2020/12/30	37	12.65	10	12.65	12.70	27	5,236	0.52%
2020/12/29	0	0.00	1	13.90	13.20	-1	5,090	-0.02%
2020/12/28	4	14.46	17	14.43	14.50	-13	4,900	-0.27%
2020/12/25	14	13.09	6	12.82	13.20	8	4,643	0.17%
2020/12/24	3	12.30	5	12.12	12.40	-2	4,435	-0.05%
2020/12/23	18.1	10.80	63	10.58	11.95	-44.9	4,179	-1.07%
2020/12/22	23	10.95	5	10.95	10.90	18	3,646	0.49%
2020/12/18	0	0.00	11	9.02	9.08	-11	3,239	-0.34%
2020/12/17	1.3	8.21	1	8.51	8.26	0.3	3,017	0.01%
2020/12/16	14	8.31	58	8.24	8.48	-44	2,959	-1.49%
2020/12/15	47	8.48	1	8.45	8.03	46	2,864	1.61%
2020/12/14	20	7.95	0.1	7.61	7.94	19.9	2,668	0.75%
2020/12/11	5	7.42	5	7.47	7.33	0	2,575	0.00%
2020/12/09	0	0.00	10	7.79	7.70	-10	2,571	-0.39%
2020/12/08	20	7.80	0	0.00	7.79	20	2,572	0.78%
2020/12/07	10	7.38	0	0.00	7.40	10	2,475	0.40%
2020/12/04	0	0.00	31	7.41	7.37	-31	2,501	-1.24%
2020/12/03	0	0.00	51	7.40	7.41	-51	2,640	-1.93%
2020/12/01	15	7.55	0	0.00	7.53	15	2,731	0.55%
2020/11/30	0	0.00	11	7.81	7.63	-11	2,732	-0.40%
2020/11/27	10	7.57	1	7.45	7.50	9	2,719	0.33%
2020/11/26	1	7.40	0	0.00	7.57	1	2,822	0.04%
2020/11/23	5	7.20	0	0.00	7.18	5	2,789	0.18%
2020/11/20	15	7.11	0	0.00	7.11	15	2,818	0.53%
2020/11/18	0.1	7.09	21.1	7.20	7.19	-21	2,810	-0.75%
2020/11/17	21	6.98	0	0.00	7.06	21	2,791	0.75%
2020/11/16	0	0.00	50	7.02	7.02	-50	2,789	-1.79%
2020/11/11	0	0.00	0	7.10	7.18	0	2,779	0.00%
2020/11/10	1	7.40	5	7.70	7.20	-4	2,747	-0.15%
2020/11/09	0	0.00	5	7.24	7.29	-5	2,431	-0.21%
2020/11/06	0	0.00	16	7.20	7.18	-16	2,383	-0.67%
2020/11/05	11	7.35	10	7.21	7.19	1	2,383	0.04%
2020/11/03	5	7.00	0	0.00	6.95	5	2,005	0.25%
2020/11/02	16	6.98	0	0.00	6.91	16	1,889	0.85%
2020/10/30	4	6.96	0	0.00	6.94	4	1,880	0.21%
2020/10/29	78	7.09	0	0.00	7.16	78	1,871	4.17%
2020/10/28	1	7.24	0	0.00	6.99	1	1,802	0.06%
2020/10/27	1	7.21	0	0.00	7.19	1	1,782	0.06%
2020/10/23	2	6.88	0	0.00	6.83	2	1,655	0.12%
2020/10/22	3	6.85	0	0.00	6.78	3	1,661	0.18%
2020/10/20	4	6.71	0	0.00	6.72	4	1,672	0.24%
2020/10/19	0	0.00	3	6.77	6.78	-3	1,675	-0.18%
2020/10/16	16	6.72	1	6.64	6.63	15	1,669	0.90%
2020/10/15	1	6.66	0	0.00	6.64	1	1,673	0.06%
2020/10/14	3	6.71	0	0.00	6.71	3	1,677	0.18%
2020/10/07	1	6.97	0	0.00	6.95	1	1,587	0.06%
2020/09/10	0.1	7.68	0	0.00	7.68	0.1	1,828	0.00%
2020/09/08	0	0.00	12	7.94	7.85	-12	1,773	-0.68%
2020/09/07	31	7.54	0	0.00	7.63	31	1,641	1.89%
2020/09/04	0	6.90	6	7.03	6.94	-6	1,562	-0.38%
2020/09/02	5	7.19	5	7.11	7.11	0	1,693	0.00%
2020/09/01	48	7.39	0	0.00	7.30	48	1,740	2.76%
2020/08/31	2	6.95	0	0.00	6.98	2	1,627	0.12%
2020/08/26	0	0.00	10	6.43	6.46	-10	1,574	-0.64%
2020/08/19	10	6.49	0	0.00	6.26	10	1,522	0.66%
2020/07/31	0	0.00	10	5.85	5.85	-10	1,471	-0.68%
2020/07/28	10	5.79	0	0.00	5.80	10	1,477	0.68%
2020/07/22	0	0.00	2	6.44	6.39	-2	1,504	-0.13%
2020/07/17	0	0.00	52	6.36	6.31	-52	1,487	-3.50%
2020/07/15	10	6.41	0	0.00	6.41	10	1,493	0.67%
2020/07/14	40	6.43	5	6.41	6.40	35	1,508	2.32%
2020/07/13	0	0.00	1	6.45	6.45	-1	1,512	-0.07%
2020/07/06	0	0.00	5	7.07	7.09	-5	1,472	-0.34%
2020/07/03	5	7.02	51	6.83	6.90	-46	1,429	-3.22%
2020/06/30	50	6.35	0	0.00	6.39	50	1,210	4.13%
2020/06/24	0	0.00	4	6.55	6.52	-4	1,191	-0.34%
2020/06/23	0	0.00	20	6.42	6.61	-20	1,181	-1.69%
2020/06/22	0	0.00	18	6.66	6.55	-18	1,161	-1.55%
2020/06/18	0	0.00	4	6.54	6.54	-4	1,123	-0.36%
2020/06/17	8	6.53	49	6.61	6.53	-41	1,107	-3.70%
2020/06/16	27	6.28	0	0.00	6.31	27	1,060	2.55%
2020/06/12	1	6.04	0	0.00	6.21	1	1,048	0.10%
2020/06/11	0	0.00	7	6.10	6.13	-7	1,049	-0.67%
2020/06/09	56	6.66	85	6.63	6.55	-29	984	-2.95%
2020/06/08	1	6.12	26	6.27	6.34	-25	853	-2.93%
2020/06/05	0	0.00	41	5.63	5.77	-41	761	-5.38%
2020/06/04	10	5.25	0	0.00	5.25	10	717	1.39%
2020/06/03	1	5.17	0	0.00	5.20	1	719	0.14%
2020/05/26	7	5.04	0	0.00	5.03	7	669	1.05%
2020/05/25	10	5.01	0	0.00	5.05	10	661	1.51%
2020/05/22	10	5.10	0	0.00	5.04	10	652	1.53%
2020/05/21	10	5.10	0	0.00	5.06	10	647	1.54%
2020/05/15	20	5.17	0	0.00	5.20	20	579	3.45%
2020/05/12	20	5.60	0	0.00	5.60	20	563	3.55%
2020/05/06	10	5.65	0	0.00	5.68	10	547	1.83%
2020/04/30	10	5.83	0	0.00	5.88	10	539	1.85%
2020/04/29	10	5.69	23	5.74	5.70	-13	541	-2.40%
2020/04/28	20	5.32	0	0.00	5.38	20	516	3.87%
2020/04/23	0	0.00	2	5.24	5.24	-2	502	-0.40%
2020/04/21	7	5.44	1	5.55	5.28	6	492	1.22%
2020/04/17	6	5.47	0	0.00	5.48	6	474	1.27%
2020/04/16	3	5.30	3	5.43	5.44	0	456	0.00%
2020/04/15	0	0.00	40	5.30	5.51	-40	452	-8.84%
2020/04/09	0	0.00	10	4.93	4.99	-10	404	-2.47%
2020/04/08	10	4.72	0	0.00	4.72	10	387	2.58%
2020/04/06	8	4.49	0	0.00	4.55	8	382	2.09%
2020/03/23	0	0.00	4	4.24	4.20	-4	369	-1.08%
2020/03/20	40	4.73	0	0.00	4.66	40	360	11.08%
2020/03/13	5	5.78	0	0.00	5.99	5	292	1.71%
2020/03/12	0	6.30	0	0.00	6.40	0	278	0.00%
2020/03/03	20	6.90	0	0.00	6.84	20	248	8.05%
2020/02/18	0	0.00	1	6.94	6.92	-1	232	-0.43%
2020/02/17	1	6.93	0	0.00	6.86	1	230	0.43%
2020/02/04	10	6.96	0	0.00	6.95	10	222	4.50%
2019/12/16	0	8.16	0	0.00	8.20	0	148	0.03%
2019/10/21	0	0.00	0.7	8.65	8.71	-0.7	189	-0.35%
2019/09/18	0	0.00	14.3	8.75	8.80	-14.3	282	-5.07%
2019/09/05	0	0.00	0.7	8.96	9.02	-0.7	281	-0.25%
2019/07/19	12	9.32	74	9.27	9.30	-62	301	-20.59%
2019/07/17	62	9.06	0	0.00	8.95	62	270	22.93%
2019/05/06	0	0.00	10	9.66	9.64	-10	379	-2.64%
2019/05/03	10	9.57	0	0.00	9.70	10	379	2.64%
2019/04/26	0	0.00	4.3	9.43	9.43	-4.3	384	-1.13%
2019/04/23	0	0.00	9.7	9.46	9.49	-9.7	399	-2.42%
2019/03/21	0	0.00	8	10.61	10.65	-8	474	-1.69%
2019/03/13	8	10.65	0	0.00	10.70	8	536	1.49%
2019/03/07	0	10.40	0	0.00	10.45	0	535	0.00%
2019/02/25	0	0.00	7.3	10.52	10.40	-7.3	566	-1.29%
2019/02/14	0	0.00	1	7.20	7.21	-1	556	-0.18%
2019/01/30	0	0.00	1	7.27	7.25	-1	537	-0.19%
2018/12/20	10	7.47	0	0.00	7.55	10	767	1.30%
2018/12/14	0	0.00	3	7.34	7.42	-3	702	-0.43%
2018/12/04	1	7.61	0	0.00	7.62	1	678	0.15%
2018/11/19	0	0.00	5	7.22	7.22	-5	624	-0.80%
2018/11/14	5	7.36	0	0.00	7.30	5	700	0.71%
2018/11/01	0	0.00	10	7.32	7.30	-10	780	-1.28%
2018/10/30	10	7.27	0	0.00	7.23	10	864	1.16%
2018/10/26	0	0.00	10	7.35	7.34	-10	865	-1.16%
2018/10/22	0	0.00	1	8.26	8.18	-1	823	-0.12%
2018/10/19	22	8.32	26	8.26	8.24	-4	814	-0.49%
2018/10/18	36	8.04	10	8.20	8.42	26	760	3.42%
2018/10/17	1	7.90	0	0.00	7.90	1	714	0.14%
2018/10/16	2	8.10	0	0.00	7.93	2	726	0.28%
2018/10/15	4	7.94	1	7.94	8.00	3	698	0.43%
2018/10/11	0	0.00	0.1	7.40	7.45	-0.1	658	-0.01%
2018/10/08	0	0.00	3.1	7.84	7.81	-3.1	660	-0.48%
2018/09/26	0	0.00	5	7.89	7.92	-5	672	-0.74%
2018/09/19	5	7.90	0	0.00	7.91	5	681	0.73%
2018/08/22	0	0.00	2	8.03	8.06	-2	885	-0.23%
2018/08/21	0	0.00	10	8.00	8.00	-10	881	-1.13%
2018/08/17	2	7.60	0	0.00	7.63	2	839	0.24%
2018/08/15	0	0.00	1	7.43	7.44	-1	834	-0.12%
2018/08/07	1	8.00	0	0.00	8.00	1	820	0.12%
2018/06/25	0	0.00	1	7.57	7.56	-1	882	-0.11%
2018/06/22	17	7.67	7	7.53	7.48	10	918	1.09%
2018/06/11	5	7.60	0	0.00	7.60	5	1,277	0.39%
2018/06/07	1	7.66	0	0.00	7.70	1	1,264	0.08%
2018/06/01	0	0.00	9	7.43	7.45	-9	1,192	-0.75%
2018/05/31	0	0.00	0.5	7.41	7.47	-0.5	1,185	-0.04%
2018/05/24	0	0.00	0	7.50	7.50	0	1,152	0.00%
2018/05/22	0	0.00	1	7.50	7.48	-1	1,150	-0.09%
2018/05/17	0	0.00	10	7.61	7.34	-10	1,112	-0.90%
2018/05/14	0	0.00	1	7.63	7.60	-1	1,118	-0.09%
2018/05/10	10	7.70	0	0.00	7.70	10	1,101	0.91%
2018/05/08	1	7.98	0	0.00	7.81	1	1,087	0.09%
2018/05/04	10	7.53	10	7.89	7.83	0	1,047	0.00%
2018/04/25	0	0.00	0	7.30	7.34	0	1,012	0.00%
2018/04/13	1	7.63	1	7.56	7.59	0	1,016	0.00%
2018/04/11	1	7.39	0	0.00	7.49	1	1,018	0.10%
2018/04/03	1	7.20	0	0.00	7.17	1	1,073	0.09%
2018/03/31	0	7.25	0	0.00	7.25	0	1,084	0.00%
2018/03/30	0	0.00	2	7.31	7.32	-2	1,075	-0.19%
2018/03/26	0	0.00	1	7.40	7.40	-1	987	-0.10%
2018/03/23	15	7.11	38	7.23	7.17	-23	677	-3.39%
2018/03/22	20	7.89	0	0.00	7.89	20	515	3.88%
2018/03/16	1	8.83	0	0.00	8.84	1	452	0.22%
2018/02/22	0	0.00	2	8.87	8.85	-2	560	-0.36%
2018/02/21	0	0.00	1	8.68	8.70	-1	559	-0.18%
2018/02/08	1	8.63	0	0.00	8.69	1	551	0.18%
2018/02/07	1	8.67	0	0.00	8.65	1	554	0.18%
2018/02/06	0	0.00	0.1	8.56	8.56	-0.1	548	-0.02%
2018/01/22	0	0.00	2	9.18	9.16	-2	530	-0.38%
2018/01/18	0	0.00	0	9.27	9.31	0	520	-0.01%
2018/01/05	0	0.00	10	9.41	9.39	-10	495	-2.02%
2018/01/03	0	0.00	62	9.54	9.31	-62	477	-12.99%
2018/01/02	12	9.53	10.2	9.65	9.54	1.8	454	0.39%