四維航 (5608)-美好-泰山券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
23.65
漲跌
▲1.85
漲幅
+8.49%
成交量
41,612張
產業
上市航運類股
723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－美好-泰山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美好-泰山券商分點個股進出
美好-泰山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	23.60	24.2	22.57	23.65	-21.2	5,445	-0.39%
2024/05/27	6	22.05	0	0.00	21.80	6	4,830	0.12%
2024/05/17	3	21.35	5	21.40	21.30	-2	4,658	-0.04%
2024/05/16	0	0.00	1	21.65	21.95	-1	4,568	-0.02%
2024/05/15	22	21.96	0	0.00	21.70	22	4,428	0.50%
2024/05/14	12	21.52	10.3	21.65	22.00	1.7	4,119	0.04%
2024/05/13	3	22.00	1	22.20	21.35	2	3,602	0.06%
2024/05/10	19	20.11	19	20.47	20.75	0	3,189	0.00%
2024/05/09	0	0.00	1	20.40	20.30	-1	2,889	-0.03%
2024/05/08	0	0.00	7	20.10	19.85	-7	2,730	-0.26%
2024/04/30	3	20.18	9	19.94	20.10	-6	2,282	-0.26%
2024/04/26	6	19.45	5	19.20	19.35	1	2,060	0.05%
2024/04/24	5	18.60	0	0.00	18.85	5	1,990	0.25%
2024/04/19	0	0.00	5	19.30	18.55	-5	1,982	-0.25%
2024/04/12	0	0.00	1	19.20	19.45	-1	1,975	-0.05%
2024/04/10	1	18.60	0	0.00	18.55	1	2,156	0.05%
2024/03/25	0.9	19.00	0	0.00	19.05	0.9	2,837	0.03%
2024/03/20	0	0.00	0.6	19.15	19.05	-0.6	3,121	-0.02%
2024/03/15	0	0.00	2	18.85	19.65	-2	3,269	-0.06%
2024/03/14	0	0.00	0.3	19.35	19.35	-0.3	3,293	-0.01%
2024/03/12	0	0.00	3	19.90	19.85	-3	3,653	-0.08%
2024/03/08	0	0.00	12	19.70	19.45	-12	5,408	-0.22%
2024/03/05	0	0.00	1	19.85	20.10	-1	6,441	-0.02%
2024/03/04	1	20.10	0	0.00	19.80	1	7,003	0.01%
2024/03/01	1	19.80	0	0.00	20.00	1	7,171	0.01%
2024/02/29	0	0.00	12	19.92	20.10	-12	7,190	-0.17%
2024/02/21	1	20.05	0	0.00	20.05	1	7,042	0.01%
2024/02/05	2	18.80	1	18.85	18.85	1	6,951	0.01%
2024/01/25	0	0.00	0	19.65	19.40	0	6,925	0.00%
2024/01/19	1	19.55	0	0.00	19.25	1	6,894	0.01%
2024/01/17	10	19.50	0	0.00	19.10	10	6,882	0.15%
2024/01/10	0	0.00	3	19.75	19.80	-3	6,925	-0.04%
2024/01/09	10	20.45	2	20.40	20.30	8	6,893	0.12%
2024/01/04	0	0.00	12	21.33	21.55	-12	6,685	-0.18%
2024/01/03	6	20.80	0	0.00	20.95	6	6,539	0.09%
2024/01/02	0	0.00	16	21.12	20.75	-16	6,532	-0.24%
2023/12/29	6	20.65	0	0.00	20.55	6	6,453	0.09%
2023/12/21	8.5	21.52	0.1	21.60	22.10	8.3	6,181	0.13%
2023/12/20	5	21.40	0	0.00	21.45	5	6,018	0.08%
2023/12/19	0.1	21.50	0	0.00	21.40	0.1	5,989	0.00%
2023/12/14	1	21.25	15	21.20	21.10	-14	6,033	-0.23%
2023/12/13	1	21.60	0	0.00	21.65	1	6,061	0.02%
2023/12/12	16	21.78	0	0.00	21.65	16	6,318	0.25%
2023/12/11	0	0.00	1	21.85	22.00	-1	6,362	-0.02%
2023/12/08	0	0.00	19	22.17	22.15	-19	6,290	-0.30%
2023/12/07	12	22.69	5	22.72	22.50	7	6,127	0.11%
2023/12/06	17	22.98	8	23.78	23.55	9	5,917	0.15%
2023/12/05	40	24.43	45	24.23	24.00	-5	5,593	-0.09%
2023/12/04	3	22.13	15	22.49	23.35	-12	4,171	-0.29%
2023/12/01	5	21.50	24	21.11	21.25	-19	3,637	-0.52%
2023/11/30	1	20.35	2	20.25	19.95	-1	3,249	-0.03%
2023/11/29	11	20.06	0	0.00	19.80	11	3,115	0.35%
2023/11/28	6	19.00	33	19.89	20.20	-27	2,523	-1.07%
2023/11/27	6	19.15	0	0.00	18.40	6	2,339	0.26%
2023/11/16	0.1	17.80	0	0.00	17.85	0.1	2,711	0.00%
2023/11/14	0	0.00	2	17.53	17.45	-2	3,318	-0.06%
2023/11/07	0.1	18.05	0	0.00	17.90	0.1	3,521	0.00%
2023/11/03	0	0.00	2	18.20	18.15	-2	3,537	-0.06%
2023/10/20	1	18.25	0	0.00	18.60	1	3,806	0.03%
2023/10/19	11	18.80	0	0.00	18.80	11	3,831	0.29%
2023/10/18	5	18.50	0	0.00	18.55	5	3,807	0.13%
2023/10/13	0	0.00	1	19.10	18.95	-1	3,845	-0.03%
2023/09/22	0	0.00	5	19.90	19.90	-5	3,917	-0.13%
2023/09/20	10	21.20	15	20.93	20.45	-5	3,869	-0.13%
2023/09/19	5	20.60	2	20.85	20.65	3	3,679	0.08%
2023/09/18	7	20.57	1	20.55	20.55	6	3,597	0.17%
2023/09/15	20	20.63	23	20.79	20.55	-3	3,512	-0.09%
2023/09/14	24	19.64	14	19.75	19.75	10	3,182	0.31%
2023/09/12	0	0.00	1	18.90	18.90	-1	3,116	-0.03%
2023/09/11	0.1	18.95	0	0.00	18.80	0.1	3,136	0.00%
2023/09/01	0	0.00	4	19.15	19.05	-4	3,170	-0.13%
2023/08/29	1	19.65	0	0.00	19.65	1	3,199	0.03%
2023/08/28	4	19.55	2	19.10	19.15	2	3,217	0.06%
2023/08/24	2	19.85	2	19.70	19.70	0	3,164	0.00%
2023/08/23	3	20.17	1	21.05	20.25	2	3,126	0.06%
2023/08/22	1	19.80	1	19.75	20.45	0	3,054	0.00%
2023/08/21	8	20.70	5	19.79	20.10	3	2,924	0.10%
2023/08/18	0	0.00	2	20.40	20.40	-2	2,443	-0.08%
2023/08/17	1	18.45	5	18.60	18.55	-4	2,310	-0.17%
2023/08/11	5	18.00	0	0.00	18.10	5	2,244	0.22%
2023/08/10	2	18.73	0	0.00	18.70	2	2,124	0.09%
2023/08/09	2	18.90	0	0.00	18.85	2	2,121	0.09%
2023/07/31	3	19.55	0	0.00	19.55	3	2,185	0.14%
2023/07/28	0.5	20.36	0	0.00	20.00	0.5	2,149	0.02%
2023/07/27	1	19.70	0	0.00	19.70	1	2,062	0.05%
2023/07/26	0.2	19.25	0	0.00	19.10	0.2	2,021	0.01%
2023/07/21	10	20.00	0	0.00	19.80	10	1,997	0.50%
2023/07/20	2	20.15	0	0.00	20.15	2	1,999	0.10%
2023/07/19	0	0.00	11	20.32	20.10	-11	1,989	-0.55%
2023/07/18	20	20.48	0	0.00	20.40	20	2,023	0.99%
2023/07/17	2	22.40	2	22.53	22.45	0	1,979	0.00%
2023/07/14	2	22.00	3	22.12	22.30	-1	1,989	-0.05%
2023/07/13	6	22.00	1	21.70	21.70	5	2,005	0.25%
2023/07/12	3	22.45	16	22.35	22.30	-13	2,005	-0.65%
2023/07/11	1	22.80	0	0.00	22.85	1	2,001	0.05%
2023/07/10	0	0.00	3	22.95	22.75	-3	2,026	-0.15%
2023/07/06	0	0.00	1	23.30	23.30	-1	2,072	-0.05%
2023/07/05	1	23.55	2	23.23	23.40	-1	2,125	-0.05%
2023/07/04	2	23.70	0	0.00	23.55	2	2,185	0.09%
2023/06/29	0	0.00	11	22.55	22.55	-11	2,179	-0.50%
2023/06/27	1	22.90	0	0.00	22.90	1	2,254	0.04%
2023/06/26	1	23.15	0	0.00	23.10	1	2,323	0.04%
2023/06/19	4	23.63	4	23.35	23.35	0	2,520	0.00%
2023/06/16	0	0.00	11	23.80	23.75	-11	2,554	-0.43%
2023/06/13	3.4	23.14	3	23.10	23.15	0.4	2,765	0.01%
2023/06/12	5	23.30	8	23.11	23.15	-3	3,031	-0.10%
2023/06/09	7.1	23.62	6	23.40	23.35	1.1	3,148	0.03%
2023/06/08	6	23.30	16	23.63	23.55	-10	3,264	-0.31%
2023/06/07	9	23.32	9	23.21	23.20	0	3,577	0.00%
2023/06/06	5	23.25	12	23.20	23.15	-7	3,690	-0.19%
2023/06/01	1	22.50	0	0.00	22.50	1	4,484	0.02%
2023/05/29	0	0.00	1	23.15	23.10	-1	6,939	-0.01%
2023/05/26	2	23.00	6	23.13	23.00	-4	8,096	-0.05%
2023/05/25	10	23.60	0	0.00	23.50	10	8,546	0.12%
2023/05/19	0	0.00	5	23.50	23.50	-5	8,705	-0.06%
2023/05/18	6	23.69	0	0.00	23.65	6	8,712	0.07%
2023/05/15	0	0.00	1	23.60	23.75	-1	8,803	-0.01%
2023/05/11	3	23.50	0	0.00	23.65	3	8,862	0.03%
2023/05/10	3	23.85	3	23.95	24.10	0	8,858	0.00%
2023/05/09	3	23.65	3	23.40	23.30	0	8,828	0.00%
2023/05/08	5	23.52	5	23.45	23.40	0	8,844	0.00%
2023/05/02	10	24.65	0	0.00	24.65	10	9,054	0.11%
2023/04/28	4	25.10	2	25.05	25.10	2	9,074	0.02%
2023/04/26	0	0.00	10	24.21	24.40	-10	9,140	-0.11%
2023/04/25	3	24.53	6	24.80	24.55	-3	9,128	-0.03%
2023/04/24	1	25.35	1	25.40	25.25	0	9,120	0.00%
2023/04/21	4	25.95	2	26.40	25.50	2	9,128	0.02%
2023/04/19	3	26.35	5	26.44	26.35	-2	9,142	-0.02%
2023/04/18	5	27.09	0	0.00	26.75	5	9,138	0.05%
2023/04/17	1	27.30	1	27.25	27.30	0	9,142	0.00%
2023/04/14	2	27.00	13	27.10	27.10	-11	9,195	-0.12%
2023/04/12	0	0.00	1	27.00	26.95	-1	9,219	-0.01%
2023/04/11	2	27.15	0	0.00	27.05	2	9,229	0.02%
2023/04/10	0	0.00	1	27.20	27.10	-1	9,280	-0.01%
2023/04/07	1	27.10	1	26.95	27.25	0	9,327	0.00%
2023/04/06	7	26.66	5	26.65	26.60	2	9,454	0.02%
2023/03/30	5	26.50	5	26.30	26.30	0	10,377	0.00%
2023/03/29	12	26.43	0	0.00	26.30	12	10,589	0.11%
2023/03/28	2	26.50	2	26.55	26.45	0	10,780	0.00%
2023/03/27	12	27.03	1	26.70	27.05	11	10,957	0.10%
2023/03/24	3	26.45	2	26.50	26.40	1	11,421	0.01%
2023/03/23	0	0.00	6	26.16	26.20	-6	11,589	-0.05%
2023/03/22	1.3	27.23	0	0.00	27.10	1.3	11,652	0.01%
2023/03/21	0	0.00	1	27.35	27.35	-1	11,700	-0.01%
2023/03/17	10.1	27.25	1	27.50	27.45	9.1	11,858	0.08%
2023/03/16	2.4	27.89	2	28.48	27.20	0.4	11,863	0.00%
2023/03/15	26	28.80	8	28.49	28.10	18	11,814	0.15%
2023/03/14	4	28.68	2	28.70	28.55	2	11,682	0.02%
2023/03/13	1	28.40	1	28.85	28.85	0	11,698	0.00%
2023/03/10	8	28.49	6	29.10	28.65	2	11,695	0.02%
2023/03/09	2	29.65	0	0.00	29.45	2	11,772	0.02%
2023/03/08	21	29.62	20	29.48	29.20	1	11,774	0.01%
2023/03/07	3	30.20	6	30.40	30.15	-3	11,672	-0.03%
2023/03/06	3	30.30	6	30.28	30.50	-3	11,831	-0.03%
2023/03/03	7	29.92	19.1	30.30	30.80	-12.1	11,762	-0.10%
2023/03/02	42	29.97	33	29.83	29.70	9	11,512	0.08%
2023/03/01	18	29.10	38	28.54	28.40	-20	10,692	-0.19%
2023/02/24	45	27.73	45.1	27.95	28.60	-0.1	9,782	0.00%
2023/02/23	14	25.79	18	26.22	26.10	-4	8,677	-0.05%
2023/02/22	1	24.65	3	24.67	24.60	-2	8,298	-0.02%
2023/02/21	0	0.00	1	24.25	24.35	-1	8,256	-0.01%
2023/02/20	1	23.90	5	23.90	23.95	-4	8,417	-0.05%
2023/02/17	0	0.00	5	23.70	23.70	-5	8,808	-0.06%
2023/02/15	0	0.00	5	23.51	23.60	-5	9,238	-0.05%
2023/02/14	5	23.45	0	0.00	23.55	5	9,274	0.05%
2023/02/13	15	23.40	4	23.74	23.35	11	9,331	0.12%
2023/02/10	4	24.19	0	0.00	24.05	4	9,472	0.04%
2023/02/09	3	24.65	1	24.85	24.50	2	9,676	0.02%
2023/02/07	4	24.76	1	24.85	24.70	3	9,825	0.03%
2023/02/06	2	24.83	0	0.00	24.85	2	9,893	0.02%
2023/02/03	8	25.53	1	25.70	25.25	7	9,994	0.07%
2023/02/02	1	24.95	13	25.10	25.20	-12	9,867	-0.12%
2023/02/01	0	0.00	5	25.00	25.05	-5	9,828	-0.05%
2023/01/17	0	0.00	1	24.65	24.65	-1	9,777	-0.01%
2023/01/16	3	24.05	5	23.85	24.05	-2	9,731	-0.02%
2023/01/12	1	24.30	0	0.00	24.05	1	9,746	0.01%
2023/01/11	0	0.00	1	24.35	24.20	-1	9,747	-0.01%
2023/01/10	0	0.00	2	24.45	24.20	-2	9,755	-0.02%
2023/01/09	5	24.25	0	0.00	24.35	5	9,774	0.05%
2023/01/06	5	24.18	0	0.00	24.20	5	9,808	0.05%
2023/01/04	5	24.56	0	0.00	24.35	5	9,848	0.05%
2022/12/30	2	25.30	1	25.20	25.10	1	9,835	0.01%
2022/12/29	1	24.80	0	0.00	25.05	1	9,871	0.01%
2022/12/28	0	0.00	1	25.15	25.05	-1	9,954	-0.01%
2022/12/27	1.1	25.64	1	25.90	25.45	0.1	9,993	0.00%
2022/12/26	12	25.61	11	25.67	25.60	1	9,946	0.01%
2022/12/23	5	26.40	5	26.40	26.45	0	9,782	0.00%
2022/12/22	28	27.50	23	27.12	26.65	5	9,662	0.05%
2022/12/21	19	26.12	9	26.16	26.25	10	8,896	0.11%
2022/12/20	2	25.85	4	25.75	25.45	-2	8,722	-0.02%
2022/12/19	20	26.25	0	0.00	25.35	20	8,595	0.23%
2022/12/16	11.7	26.25	29	26.34	26.25	-17.3	8,458	-0.20%
2022/12/15	0	0.00	14	25.50	25.65	-14	8,039	-0.17%
2022/12/14	18	24.75	4	24.68	24.70	14	8,006	0.17%
2022/12/13	0	0.00	3	25.80	25.60	-3	7,850	-0.04%
2022/12/12	6	25.64	0	0.00	25.45	6	7,823	0.08%
2022/12/09	2	25.68	16	25.58	26.00	-14	7,872	-0.18%
2022/12/08	7	24.86	16	24.85	25.05	-9	7,941	-0.11%
2022/12/07	0	0.00	5	25.10	25.10	-5	7,959	-0.06%
2022/12/06	0	0.00	10	25.75	25.15	-10	7,863	-0.13%
2022/12/05	2	25.65	0	0.00	25.60	2	7,800	0.03%
2022/12/02	1	25.80	5	25.96	25.80	-4	7,704	-0.05%
2022/12/01	7	26.16	28.8	26.24	26.15	-21.8	7,618	-0.29%
2022/11/30	9	25.19	10	25.05	25.10	-1	7,320	-0.01%
2022/11/29	12	24.93	6	24.98	25.25	6	7,262	0.08%
2022/11/28	30.2	24.85	2	25.08	24.80	28.2	7,178	0.39%
2022/11/25	31.2	25.01	19	24.79	24.80	12.2	6,882	0.18%
2022/11/24	31	24.16	17	24.19	23.95	14	6,605	0.21%
2022/11/23	3	23.50	1	23.40	23.65	2	6,241	0.03%
2022/11/22	10	23.74	1	23.90	23.15	9	6,260	0.14%
2022/11/18	5	24.83	0	0.00	24.20	5	6,163	0.08%
2022/11/17	1	25.15	5	25.10	25.00	-4	6,069	-0.07%
2022/11/16	7	25.00	1	24.90	24.95	6	6,012	0.10%
2022/11/15	2	25.00	2	24.95	24.95	0	5,867	0.00%
2022/11/14	20	23.96	2	24.23	24.50	18	5,499	0.33%
2022/11/10	1	23.00	18	23.18	23.00	-17	5,219	-0.33%
2022/11/08	0	0.00	12	23.50	23.20	-12	5,211	-0.23%
2022/11/07	13	23.03	0	0.00	23.50	13	5,072	0.26%
2022/11/04	5	22.20	2	22.15	22.10	3	4,849	0.06%
2022/11/03	0	0.00	10	21.60	21.60	-10	4,732	-0.21%
2022/11/02	0	0.00	3	22.05	22.00	-3	4,731	-0.06%
2022/11/01	0	0.00	1	22.05	22.00	-1	4,681	-0.02%
2022/10/31	2	22.98	0	0.00	22.95	2	4,593	0.04%
2022/10/28	1	23.45	0	0.00	23.45	1	4,610	0.02%
2022/10/27	1	24.00	0	0.00	24.25	1	4,627	0.02%
2022/10/25	3	24.55	0	0.00	24.35	3	4,668	0.06%
2022/10/24	0	25.00	0	0.00	24.80	0	4,708	0.00%
2022/10/21	0	0.00	13	24.35	23.90	-13	4,699	-0.28%
2022/10/19	0	0.00	1	24.85	24.85	-1	4,701	-0.02%
2022/10/17	1	23.95	2	24.13	24.65	-1	4,804	-0.02%
2022/10/14	0	0.00	1	25.50	25.30	-1	4,938	-0.02%
2022/10/13	1	25.50	0	0.00	24.10	1	4,966	0.02%
2022/10/12	2	26.40	0	0.00	26.10	2	5,050	0.04%
2022/10/07	0	0.00	1	28.20	28.20	-1	5,016	-0.02%
2022/10/06	1	28.05	3	27.95	28.20	-2	5,012	-0.04%
2022/10/05	3	27.78	0	0.00	27.80	3	4,976	0.06%
2022/10/04	1	27.00	6	26.62	27.05	-5	4,909	-0.10%
2022/10/03	0	0.00	4	24.90	25.10	-4	4,834	-0.08%
2022/09/28	6	25.28	10	24.15	24.10	-4	4,936	-0.08%
2022/09/26	3	27.20	16	27.60	26.60	-13	4,929	-0.26%
2022/09/23	21	28.50	7	28.60	28.65	14	4,933	0.28%
2022/09/22	0	0.00	5	28.65	28.15	-5	4,893	-0.10%
2022/09/21	6	28.33	0	0.00	28.30	6	4,823	0.12%
2022/09/20	0	0.00	3	27.53	27.40	-3	4,735	-0.06%
2022/09/19	3	28.60	0	0.00	27.40	3	4,889	0.06%
2022/09/16	0	0.00	15	28.52	29.00	-15	4,918	-0.30%
2022/09/15	6	28.21	13	28.47	28.40	-7	4,890	-0.14%
2022/09/14	11	27.10	0	0.00	27.15	11	4,792	0.23%
2022/09/13	0	0.00	10	26.95	26.70	-10	4,781	-0.21%
2022/09/12	26	27.48	12	27.40	27.05	14	4,898	0.29%
2022/09/08	8	27.04	0	0.00	26.45	8	4,919	0.16%
2022/09/06	1	27.10	15	27.20	27.15	-14	4,974	-0.28%
2022/09/02	6	26.28	1	26.50	26.20	5	5,028	0.10%
2022/09/01	1	27.70	0	0.00	27.35	1	5,040	0.02%
2022/08/31	0	0.00	1	28.05	28.25	-1	5,093	-0.02%
2022/08/29	4	28.50	0	0.00	28.30	4	5,086	0.08%
2022/08/25	5	30.40	0	0.00	30.45	5	5,122	0.10%
2022/08/23	0	0.00	1	30.70	30.50	-1	5,313	-0.02%
2022/08/22	2	30.55	0	0.00	30.70	2	5,367	0.04%
2022/08/18	0	0.00	3	32.52	32.35	-3	5,535	-0.05%
2022/08/17	2	31.80	12	31.85	31.90	-10	5,699	-0.18%
2022/08/16	3	31.28	1	31.25	31.15	2	5,937	0.03%
2022/08/15	9	32.30	0	0.00	32.10	9	6,298	0.14%
2022/08/12	2	31.93	11	32.02	32.15	-9	6,355	-0.14%
2022/08/11	3	31.45	6	31.54	31.30	-3	6,388	-0.05%
2022/08/10	0	0.00	3	31.40	31.25	-3	6,427	-0.05%
2022/08/09	0	0.00	3	30.85	31.05	-3	6,501	-0.05%
2022/08/05	3	30.20	3	30.55	30.50	0	6,694	0.00%
2022/08/04	3	29.60	0	0.00	29.85	3	6,843	0.04%
2022/08/03	2	30.60	0	0.00	30.05	2	6,942	0.03%
2022/08/02	5	30.74	0	0.00	30.70	5	7,204	0.07%
2022/07/29	8	31.91	5	31.65	31.55	3	7,651	0.04%
2022/07/28	1	31.65	0	0.00	31.40	1	7,832	0.01%
2022/07/27	1	31.55	0	0.00	31.75	1	8,157	0.01%
2022/07/26	2	31.30	1	31.20	31.25	1	8,303	0.01%
2022/07/22	0	0.00	9.3	32.31	32.40	-9.3	8,659	-0.11%
2022/07/21	3	32.08	2	32.63	32.25	1	8,824	0.01%
2022/07/20	1	31.55	0	0.00	31.05	1	8,884	0.01%
2022/07/19	0	0.00	8	33.28	33.30	-8	9,059	-0.09%
2022/07/18	0	0.00	1	32.15	31.95	-1	9,250	-0.01%
2022/07/15	8	31.39	1	31.40	31.40	7	10,030	0.07%
2022/07/14	5	32.01	0.2	31.75	32.15	4.8	11,848	0.04%
2022/07/13	0	0.00	2.2	31.79	31.65	-2.2	12,520	-0.02%
2022/07/12	2	30.45	0	0.00	30.40	2	12,663	0.02%
2022/07/11	2.2	32.53	0	0.00	32.45	2.2	13,093	0.02%
2022/07/08	0	0.00	15	32.82	32.75	-15	13,146	-0.11%
2022/07/07	1	31.50	1	31.55	31.60	0	13,115	0.00%
2022/07/06	2	31.50	2	31.33	31.10	0	13,094	0.00%
2022/07/05	1	30.90	0	0.00	31.55	1	13,081	0.01%
2022/07/04	0	0.00	1	30.05	30.20	-1	13,091	-0.01%
2022/07/01	0	0.00	1.1	29.59	29.30	-1.1	13,082	-0.01%
2022/06/30	15	31.47	5	32.40	31.45	10	13,010	0.08%
2022/06/29	0	0.00	4.1	32.70	32.75	-4.1	12,971	-0.03%
2022/06/28	5	33.40	0	0.00	33.80	5	12,960	0.04%
2022/06/27	9.1	33.65	7	34.71	34.65	2.1	12,946	0.02%
2022/06/24	2	33.30	1	33.50	32.30	1	12,844	0.01%
2022/06/23	0	0.00	0.4	32.60	31.90	-0.4	12,823	0.00%
2022/06/22	10	33.36	1	33.05	33.00	9	12,847	0.07%
2022/06/21	2	34.95	1	34.60	34.80	1	12,780	0.01%
2022/06/20	2	35.45	1	34.85	34.00	1	12,761	0.01%
2022/06/17	5	37.25	5	37.80	37.65	0	12,687	0.00%
2022/06/16	2	38.45	0	0.00	37.50	2	12,707	0.02%
2022/06/15	0	0.00	1	39.60	39.50	-1	12,767	-0.01%
2022/06/13	13	40.53	7	40.40	40.05	6	13,235	0.05%
2022/06/10	12	42.31	1	42.05	42.30	11	13,667	0.08%
2022/06/09	14	43.12	3	43.10	43.10	11	14,312	0.08%
2022/06/06	4	45.10	4	44.55	44.50	0	17,329	0.00%
2022/06/02	2	44.90	10	45.10	44.95	-8	17,409	-0.05%
2022/06/01	16	44.98	0	0.00	44.95	16	17,605	0.09%
2022/05/31	5	45.70	0	0.00	44.55	5	17,930	0.03%
2022/05/30	5	44.91	3	45.00	44.85	2	18,006	0.01%
2022/05/26	0	0.00	1	45.20	45.15	-1	18,374	-0.01%
2022/05/25	11	45.98	10	45.00	45.00	1	19,013	0.01%
2022/05/24	6	45.88	13	45.43	45.10	-7	19,477	-0.04%
2022/05/23	7	44.86	15	45.14	44.75	-8	19,728	-0.04%
2022/05/20	3	43.05	0	0.00	43.00	3	19,665	0.02%
2022/05/19	2	42.15	11	42.35	43.00	-9	20,738	-0.04%
2022/05/18	12	43.33	10	43.33	43.35	2	21,265	0.01%
2022/05/17	0	0.00	2	42.75	42.75	-2	21,280	-0.01%
2022/05/16	1	42.60	0	0.00	43.65	1	21,284	0.00%
2022/05/13	0	0.00	2	43.55	43.35	-2	21,195	-0.01%
2022/05/12	19	43.84	30	44.27	42.75	-11	21,177	-0.05%
2022/05/11	10	45.30	11	44.32	44.80	-1	21,046	0.00%
2022/05/10	19	45.41	5	44.95	45.20	14	21,060	0.07%
2022/05/09	11	45.95	10	45.43	44.40	1	20,835	0.00%
2022/05/06	6	46.04	6	46.01	46.25	0	20,764	0.00%
2022/05/05	16	46.63	13	46.12	46.25	3	20,663	0.01%
2022/05/04	5	46.45	17	45.68	45.30	-12	20,480	-0.06%
2022/05/03	20	44.26	5	44.35	44.05	15	20,208	0.07%
2022/04/29	3	45.18	3	44.80	44.50	0	20,137	0.00%
2022/04/27	12	43.56	11	43.51	43.15	1	19,857	0.01%
2022/04/26	6.7	45.13	6	43.58	43.40	0.7	19,656	0.00%
2022/04/25	3	46.40	7	45.53	45.25	-4	19,467	-0.02%
2022/04/22	2	49.05	0	0.00	48.70	2	19,228	0.01%
2022/04/21	34	49.31	19	49.70	49.00	15	18,969	0.08%
2022/04/20	35.1	49.52	45	50.09	48.25	-9.9	18,197	-0.05%
2022/04/19	7	46.85	18.1	47.30	47.25	-11.1	16,420	-0.07%
2022/04/18	9	46.33	6	45.56	45.40	3	15,772	0.02%
2022/04/15	1	45.60	28	46.14	45.60	-27	15,688	-0.17%
2022/04/14	10	44.45	15	44.20	44.10	-5	15,270	-0.03%
2022/04/13	5	43.70	6	43.58	43.55	-1	15,274	-0.01%
2022/04/11	5	42.70	5	42.90	42.65	0	15,414	0.00%
2022/04/08	5	42.20	5	42.95	42.90	0	15,461	0.00%
2022/04/07	1	41.90	0	0.00	41.00	1	15,455	0.01%
2022/04/06	1	42.95	0	0.00	42.80	1	15,481	0.01%
2022/04/01	5	43.66	2	43.60	43.60	3	15,596	0.02%
2022/03/31	5	43.95	5	43.41	43.45	0	15,620	0.00%
2022/03/30	10	44.20	9	44.04	44.00	1	15,630	0.01%
2022/03/28	7	42.92	20	43.91	44.05	-13	15,700	-0.08%
2022/03/25	19	43.70	1	43.15	43.10	18	15,880	0.11%
2022/03/24	9	44.39	7.9	44.70	44.45	1.1	15,869	0.01%
2022/03/22	2	45.00	2	45.08	44.90	0	16,094	0.00%
2022/03/21	4	45.39	1	45.05	45.40	3	16,239	0.02%
2022/03/18	13	44.95	5	45.00	45.00	8	16,282	0.05%
2022/03/17	11	45.03	37	45.65	45.80	-26	16,302	-0.16%
2022/03/16	11	45.04	10	45.10	44.45	1	16,384	0.01%
2022/03/15	21	46.01	7	45.92	45.20	14	16,604	0.08%
2022/03/14	30	48.51	16	48.77	47.80	14	16,799	0.08%
2022/03/11	25	47.74	7	47.74	48.15	18	16,313	0.11%
2022/03/10	39	46.73	46	48.24	47.10	-7	15,460	-0.05%
2022/03/09	1	41.95	26	44.61	45.10	-25	14,030	-0.18%
2022/03/08	2	42.18	7	42.17	41.00	-5	14,081	-0.04%
2022/03/07	14	44.60	6	45.34	43.05	8	13,978	0.06%
2022/03/04	2	45.85	6	45.28	45.25	-4	13,893	-0.03%
2022/03/03	16	44.87	9	44.93	44.95	7	13,591	0.05%
2022/03/02	4	44.91	5	44.79	44.50	-1	13,513	-0.01%
2022/03/01	1	44.20	2	44.90	44.80	-1	13,411	-0.01%
2022/02/25	11	45.84	18	45.77	44.50	-7	13,260	-0.05%
2022/02/24	29	44.00	29	44.40	43.95	0	12,558	0.00%
2022/02/23	3	44.90	11	44.23	44.10	-8	11,928	-0.07%
2022/02/22	13.3	42.63	18	42.40	41.95	-4.7	11,487	-0.04%
2022/02/21	16	46.61	26	45.60	43.80	-10	11,259	-0.09%
2022/02/18	25	42.45	10	43.12	44.30	15	10,238	0.15%
2022/02/17	5	40.30	12	40.95	40.30	-7	9,889	-0.07%
2022/02/16	2	41.15	0	0.00	41.00	2	9,903	0.02%
2022/02/15	0	0.00	1	40.15	39.70	-1	9,942	-0.01%
2022/02/14	6	39.10	4	39.85	38.95	2	10,035	0.02%
2022/02/11	11	40.18	0	0.00	39.90	11	10,082	0.11%
2022/02/10	0	0.00	15	40.24	40.45	-15	10,322	-0.15%
2022/02/09	2	38.90	18	39.14	39.20	-16	10,424	-0.15%
2022/02/08	9	38.93	1	38.95	38.95	8	10,534	0.08%
2022/02/07	3.3	37.52	0	0.00	39.05	3.3	10,725	0.03%
2022/01/26	1	36.00	3	35.42	35.60	-2	11,122	-0.02%
2022/01/25	0.1	35.50	0	0.00	35.30	0.1	11,231	0.00%
2022/01/24	6	36.90	0	0.00	37.05	6	11,282	0.05%
2022/01/20	0	0.00	1	38.15	38.50	-1	11,467	-0.01%
2022/01/19	0.6	38.80	0	0.00	38.45	0.6	11,563	0.00%
2022/01/18	8	39.83	0	0.00	39.65	8	11,669	0.07%
2022/01/17	1	39.50	1.1	39.49	39.50	-0.1	11,855	0.00%
2022/01/14	0	0.00	1	39.90	40.00	-1	12,072	-0.01%
2022/01/13	1	40.70	3	40.62	40.50	-2	12,124	-0.02%
2022/01/12	1	40.40	1	40.25	41.20	0	12,267	0.00%
2022/01/11	8	41.00	0	0.00	40.95	8	12,517	0.06%
2022/01/10	9	41.04	0	0.00	40.90	9	12,993	0.07%
2022/01/07	2	41.90	1	43.00	41.90	1	13,083	0.01%
2022/01/06	5	43.16	1.3	43.43	43.00	3.7	13,411	0.03%
2022/01/05	5	44.54	7.6	43.87	43.70	-2.6	13,643	-0.02%
2022/01/04	3	44.55	0	0.00	44.65	3	13,686	0.02%
2022/01/03	2	44.30	6	44.52	44.20	-4	14,030	-0.03%
2021/12/30	0	0.00	1	46.10	45.20	-1	14,555	-0.01%
2021/12/29	2	45.55	0	0.00	45.40	2	14,770	0.01%
2021/12/28	6	46.11	0	0.00	45.90	6	15,060	0.04%
2021/12/27	5	46.40	12	46.10	46.10	-7	15,409	-0.05%
2021/12/24	6	46.75	5	47.15	46.60	1	15,659	0.01%
2021/12/23	3.1	47.37	0	0.00	46.85	3.1	16,080	0.02%
2021/12/22	5	47.65	17	47.76	47.60	-12	16,309	-0.07%
2021/12/21	10	48.15	5.3	48.03	48.30	4.7	16,421	0.03%
2021/12/20	0	0.00	5	46.45	46.70	-5	16,321	-0.03%
2021/12/17	14	46.64	17.1	47.43	46.45	-3.1	16,507	-0.02%
2021/12/16	5	46.62	20	46.98	46.40	-15	16,710	-0.09%
2021/12/15	29	46.30	13	47.02	46.75	16	16,713	0.10%
2021/12/14	6	44.80	0	0.00	44.70	6	16,837	0.04%
2021/12/13	1	47.60	1	48.05	47.00	0	17,025	0.00%
2021/12/10	17	49.08	5	49.28	48.15	12	17,372	0.07%
2021/12/09	24	51.25	4	51.05	51.00	20	17,736	0.11%
2021/12/08	14	50.26	16	50.19	50.20	-2	17,981	-0.01%
2021/12/07	3	44.80	7	44.80	45.80	-4	17,768	-0.02%
2021/12/06	1	44.25	14	44.05	43.80	-13	18,102	-0.07%
2021/12/03	12	43.88	17	44.31	43.25	-5	18,761	-0.03%
2021/12/02	23.1	44.52	20	43.86	44.05	3.1	19,708	0.02%
2021/11/30	0	0.00	7	42.73	42.70	-7	20,658	-0.03%
2021/11/29	3	41.18	0	0.00	40.75	3	21,644	0.01%
2021/11/26	11	41.47	0	0.00	41.20	11	22,686	0.05%
2021/11/24	2	43.78	0	0.00	43.60	2	25,368	0.01%
2021/11/23	0	0.00	5	43.30	42.50	-5	25,959	-0.02%
2021/11/22	3	42.70	3	43.50	43.15	0	27,384	0.00%
2021/11/19	0	0.00	1	42.40	42.40	-1	28,767	0.00%
2021/11/18	3	43.30	3	43.40	43.00	0	30,998	0.00%
2021/11/17	1	43.30	12	43.96	43.05	-11	31,371	-0.04%
2021/11/16	1	44.35	10	43.92	44.20	-9	32,589	-0.03%
2021/11/15	9	42.31	1	42.50	42.70	8	34,574	0.02%
2021/11/12	0	0.00	4	42.41	42.55	-4	35,327	-0.01%
2021/11/11	13	42.27	0	0.00	41.50	13	35,478	0.04%
2021/11/10	0	0.00	1	43.40	43.35	-1	35,594	0.00%
2021/11/09	9	44.67	15	44.48	43.90	-6	35,942	-0.02%
2021/11/08	12	44.54	19	44.26	44.30	-7	35,955	-0.02%
2021/11/05	3	42.87	1	43.00	43.30	2	36,121	0.01%
2021/11/04	12	44.03	5	44.15	42.90	7	36,514	0.02%
2021/11/03	49.1	43.35	44	43.82	43.45	5.1	37,824	0.01%
2021/11/02	0	0.00	1	41.40	41.10	-1	38,083	0.00%
2021/11/01	7	41.35	4	41.10	41.10	3	38,111	0.01%
2021/10/29	3	40.20	3	40.85	40.80	0	38,187	0.00%
2021/10/28	7	41.07	0	0.00	40.20	7	38,417	0.02%
2021/10/27	1	41.10	3	40.70	40.65	-2	38,808	-0.01%
2021/10/26	19	42.09	14	42.00	42.00	5	39,488	0.01%
2021/10/25	3	41.60	6	42.11	42.00	-3	40,330	-0.01%
2021/10/22	1	41.60	2	41.55	41.10	-1	40,941	0.00%
2021/10/21	3	44.15	3	43.40	43.30	0	41,212	0.00%
2021/10/20	13	44.14	1	43.60	43.20	12	41,449	0.03%
2021/10/19	8	44.83	5	44.23	44.10	3	41,844	0.01%
2021/10/18	1	43.80	3	45.55	45.65	-2	42,166	0.00%
2021/10/15	9	44.26	11	44.32	44.30	-2	42,403	0.00%
2021/10/14	18	43.98	23	43.79	44.20	-5	42,793	-0.01%
2021/10/13	13	45.21	5	46.46	43.50	8	42,883	0.02%
2021/10/12	12	45.80	8	45.71	45.90	4	44,043	0.01%
2021/10/08	14	48.25	7	48.40	48.70	7	44,735	0.02%
2021/10/07	3	47.70	10	48.46	48.50	-7	45,111	-0.02%
2021/10/06	15	46.47	14	45.39	45.00	1	45,156	0.00%
2021/10/05	15	47.29	13	48.08	47.85	2	45,594	0.00%
2021/10/04	14	50.00	14	50.44	47.00	0	46,100	0.00%
2021/10/01	12	56.01	2	53.00	53.00	10	47,629	0.02%
2021/09/30	10	56.20	15	56.93	58.40	-5	49,158	-0.01%
2021/09/29	10	56.46	9	55.60	54.70	1	48,845	0.00%
2021/09/28	14	55.98	20	55.53	55.50	-6	48,637	-0.01%
2021/09/27	5	58.78	4	58.25	58.20	1	48,523	0.00%
2021/09/24	8	59.35	3	58.60	58.60	5	48,505	0.01%
2021/09/23	8	58.80	9	58.69	58.10	-1	48,309	0.00%
2021/09/22	1	56.70	2	57.15	57.70	-1	48,010	0.00%
2021/09/17	15	57.73	9	57.68	58.00	6	47,987	0.01%
2021/09/16	18	58.07	16	57.83	57.30	2	47,791	0.00%
2021/09/15	17	58.85	14	59.16	59.20	3	47,790	0.01%
2021/09/14	18	61.67	8	61.41	59.10	10	47,320	0.02%
2021/09/13	15	62.53	22	61.90	61.50	-7	47,114	-0.01%
2021/09/10	16	60.28	11	60.53	59.80	5	46,563	0.01%
2021/09/09	7	59.57	22	59.29	59.90	-15	46,502	-0.03%
2021/09/08	20	57.97	26	58.57	60.30	-6	48,879	-0.01%
2021/09/07	33	59.22	19	58.89	57.60	14	50,797	0.03%
2021/09/06	15	58.38	4	57.40	55.80	11	52,497	0.02%
2021/09/03	43	62.20	26	61.13	60.70	17	54,167	0.03%
2021/09/02	26	62.11	28	63.30	63.80	-2	54,218	0.00%
2021/09/01	16	63.86	13	63.88	61.90	3	55,198	0.01%
2021/08/31	8	67.80	8	67.80	67.70	0	54,516	0.00%
2021/08/30	16	68.91	3	67.97	67.00	13	53,818	0.02%
2021/08/27	5	65.44	25	65.20	64.30	-20	52,661	-0.04%
2021/08/26	15	66.86	27	66.69	66.60	-12	52,777	-0.02%
2021/08/25	17	63.88	12	64.18	65.70	5	52,918	0.01%
2021/08/24	35	63.37	57	63.01	63.80	-22	52,005	-0.04%
2021/08/23	0	0.00	16	60.50	60.50	-16	50,543	-0.03%
2021/08/20	37	54.17	33	53.79	55.00	4	51,324	0.01%
2021/08/19	24	54.33	26.5	54.28	51.70	-2.5	51,051	0.00%
2021/08/18	10.5	48.24	14	50.66	52.40	-3.5	50,007	-0.01%
2021/08/17	7	49.00	4	49.30	47.70	3	50,557	0.01%
2021/08/16	4	48.65	4	49.18	48.50	0	50,984	0.00%
2021/08/13	33	51.62	9	51.57	49.50	24	51,529	0.05%
2021/08/12	7	49.52	15	49.68	50.30	-8	51,812	-0.02%
2021/08/11	14	48.58	1	50.40	49.10	13	52,430	0.02%
2021/08/10	2	52.70	11	52.67	50.40	-9	52,970	-0.02%
2021/08/09	42	53.91	14	53.15	52.10	28	52,740	0.05%
2021/08/06	5	50.40	35	53.27	54.10	-30	51,535	-0.06%
2021/08/05	3	49.70	3	49.70	49.20	0	51,190	0.00%
2021/08/04	8	51.33	6	51.72	50.90	2	51,652	0.00%
2021/08/03	27	52.04	8	52.05	51.20	19	53,098	0.04%
2021/08/02	8	50.16	12	50.97	51.00	-4	53,338	-0.01%
2021/07/30	19	53.28	11	52.88	50.00	8	54,107	0.01%
2021/07/29	19	51.11	39	51.76	54.40	-20	53,367	-0.04%
2021/07/28	23	47.55	28	47.16	49.50	-5	52,449	-0.01%
2021/07/27	16	48.16	10	47.48	46.50	6	51,673	0.01%
2021/07/26	15	50.05	0	0.00	49.30	15	51,299	0.03%
2021/07/23	5	51.44	16	52.10	53.50	-11	50,976	-0.02%
2021/07/22	14	52.01	26	48.86	49.85	-12	50,458	-0.02%
2021/07/21	29	54.53	22	56.22	51.70	7	49,923	0.01%
2021/07/20	14	54.73	11	54.90	56.40	3	49,293	0.01%
2021/07/19	6	55.75	0	0.00	55.10	6	48,920	0.01%
2021/07/16	32	56.97	55	56.88	55.00	-23	48,672	-0.05%
2021/07/15	33	53.58	20	55.20	55.90	13	47,599	0.03%
2021/07/14	41	50.79	43	51.45	50.90	-2	47,513	0.00%
2021/07/13	18	56.49	22	56.59	54.40	-4	46,883	-0.01%
2021/07/12	12	61.71	8	60.51	60.40	4	47,094	0.01%
2021/07/09	18	65.99	1	65.20	62.70	17	46,827	0.04%
2021/07/08	39	71.10	16	71.08	68.30	23	47,679	0.05%
2021/07/07	11	71.41	22.4	73.43	71.10	-11.4	46,134	-0.02%
2021/07/05	10	62.50	4	63.55	63.00	6	45,005	0.01%
2021/07/02	0	0.00	10	70.00	67.50	-10	45,037	-0.02%
2021/07/01	2	65.70	0	0.00	69.00	2	45,081	0.00%
2021/06/30	10	63.50	1	59.50	63.90	9	45,006	0.02%
2021/06/29	1	60.80	4	60.50	59.00	-3	44,970	-0.01%
2021/06/28	0	0.00	1	64.50	62.20	-1	44,934	0.00%
2021/06/25	0	0.00	10	60.00	59.40	-10	44,861	-0.02%
2021/06/24	0	0.00	14	60.91	60.90	-14	44,838	-0.03%
2021/06/23	0.1	62.10	0	0.00	62.10	0.1	44,587	0.00%
2021/06/22	9.3	68.79	13	67.71	68.90	-3.7	44,606	-0.01%
2021/06/21	12	63.63	0.1	63.80	63.80	12	44,233	0.03%
2021/06/18	18.1	57.67	14	57.29	58.00	4.1	45,082	0.01%
2021/06/17	59	51.26	41.1	51.81	52.80	17.9	45,290	0.04%
2021/06/16	19.1	46.86	37	47.19	48.05	-17.9	42,907	-0.04%
2021/06/15	45	41.54	38	42.82	43.70	7	40,585	0.02%
2021/06/11	15	38.41	34.5	39.16	39.75	-19.5	37,979	-0.05%
2021/06/10	25	36.65	32	36.05	36.15	-7	36,106	-0.02%
2021/06/09	19	38.09	18	37.59	36.60	1	35,605	0.00%
2021/06/08	10	34.80	9	36.90	36.90	1	33,536	0.00%
2021/06/07	22	34.02	32	33.75	33.55	-10	33,183	-0.03%
2021/06/04	26	37.53	6	37.28	35.45	20	32,705	0.06%
2021/06/03	10	38.43	21	39.00	38.30	-11	32,180	-0.03%
2021/06/02	25	38.10	25	38.69	37.70	0	31,370	0.00%
2021/06/01	9	35.79	7	35.56	36.60	2	29,844	0.01%
2021/05/31	12	36.69	7	37.25	35.20	5	29,322	0.02%
2021/05/28	17	36.34	6	36.37	36.25	11	28,468	0.04%
2021/05/27	5	36.16	14	36.79	35.55	-9	27,260	-0.03%
2021/05/26	34	34.65	48	33.92	34.70	-14	26,202	-0.05%
2021/05/25	29	32.77	27	34.13	33.00	2	25,070	0.01%
2021/05/24	12	32.92	13	32.68	33.25	-1	23,739	0.00%
2021/05/21	3	28.60	13	29.42	30.25	-10	23,232	-0.04%
2021/05/20	11	28.85	11	27.94	27.50	0	22,566	0.00%
2021/05/19	23	28.26	11	28.24	27.90	12	22,070	0.05%
2021/05/18	17	26.58	8	26.76	26.95	9	21,209	0.04%
2021/05/17	6	25.28	4	25.20	25.20	2	20,287	0.01%
2021/05/14	22	28.56	6	30.66	27.95	16	19,953	0.08%
2021/05/13	12	31.10	0	0.00	31.05	12	19,467	0.06%
2021/05/12	5	36.40	12	36.18	34.45	-7	19,082	-0.04%
2021/05/11	52	37.75	38.3	38.72	38.25	13.7	18,559	0.07%
2021/05/10	9	34.24	16	34.67	35.55	-7	16,953	-0.04%
2021/05/07	49	31.13	31	31.00	32.35	18	16,299	0.11%
2021/05/06	0	0.00	0.5	27.55	29.45	-0.5	15,030	0.00%
2021/05/03	0	0.00	8	30.50	29.00	-8	14,944	-0.05%
2021/04/29	0	0.00	0.1	28.50	29.00	-0.1	14,880	0.00%
2021/04/28	0	0.00	1	29.10	28.30	-1	14,931	-0.01%
2021/04/27	0	0.00	1	29.00	28.85	-1	14,965	-0.01%
2021/04/26	0	0.00	9	27.50	28.85	-9	14,986	-0.06%
2021/04/23	0	0.00	17.4	27.10	27.00	-17.4	14,973	-0.12%
2021/04/22	0	0.00	13	30.00	30.00	-13	15,665	-0.08%
2021/04/21	0	0.00	3	33.08	33.30	-3	15,530	-0.02%
2021/04/20	20.3	29.79	10	29.30	30.30	10.3	15,294	0.07%
2021/04/19	3	27.20	2	27.33	27.55	1	14,488	0.01%
2021/04/16	21	23.76	57	24.50	25.05	-36	14,367	-0.25%
2021/04/15	55	23.17	24	22.93	22.80	31	13,506	0.23%
2021/04/14	23	22.08	31	22.80	23.00	-8	13,125	-0.06%
2021/04/13	1	21.00	5	21.30	21.65	-4	11,426	-0.04%
2021/04/12	12	19.19	0	0.00	19.70	12	10,992	0.11%
2021/04/09	4	19.03	8	18.50	18.80	-4	10,562	-0.04%
2021/04/08	1	19.30	4	19.75	19.65	-3	10,215	-0.03%
2021/04/06	0	0.00	3	18.10	18.10	-3	10,228	-0.03%
2021/04/01	0	0.00	1	17.80	18.00	-1	10,401	-0.01%
2021/03/31	1	18.00	2	18.00	18.00	-1	10,538	-0.01%
2021/03/30	0	0.00	2	17.60	17.65	-2	10,717	-0.02%
2021/03/29	1	18.70	4	18.70	18.20	-3	11,215	-0.03%
2021/03/24	6	17.22	2	16.90	17.15	4	11,581	0.03%
2021/03/23	10	17.63	7	18.50	17.55	3	11,514	0.03%
2021/03/22	26	18.65	6	18.58	18.75	20	10,458	0.19%
2021/03/19	10	16.70	20	17.01	17.05	-10	9,986	-0.10%
2021/03/18	13	14.69	3	15.37	15.50	10	9,503	0.11%
2021/03/17	0	0.00	5	13.55	14.10	-5	9,043	-0.06%
2021/03/16	10	13.43	2	13.80	13.85	8	8,790	0.09%
2021/03/15	18	12.27	26	12.35	12.75	-8	8,337	-0.10%
2021/03/11	0	0.00	0.6	11.90	11.75	-0.6	8,026	-0.01%
2021/03/10	1	11.85	1	11.95	11.70	0	7,905	0.00%
2021/03/09	0	0.00	15	11.75	11.80	-15	7,881	-0.19%
2021/03/08	0	0.00	1	11.65	11.65	-1	7,835	-0.01%
2021/03/05	1	12.00	0	0.00	11.45	1	7,790	0.01%
2021/03/04	0	0.00	2	11.50	11.75	-2	7,710	-0.03%
2021/03/03	2	11.45	0	0.00	11.45	2	7,697	0.03%
2021/03/02	5	11.60	0	0.00	11.30	5	7,715	0.06%
2021/02/25	2	11.80	0	0.00	11.65	2	7,613	0.03%
2021/02/22	0	0.00	20	12.05	12.10	-20	7,259	-0.28%
2021/02/19	11	11.60	0	0.00	11.50	11	7,117	0.15%
2021/02/02	10	10.20	12	10.31	10.35	-2	7,029	-0.03%
2021/01/28	0	0.00	0	9.89	10.25	0	7,253	0.00%
2021/01/26	1	10.35	1	10.25	10.15	0	7,288	0.00%
2021/01/25	0	0.00	0	10.70	10.75	0	7,238	0.00%
2021/01/22	0	0.00	0	9.80	10.25	0	7,138	0.00%
2021/01/21	2	9.83	0	0.00	9.72	2	7,113	0.03%
2021/01/20	0	0.00	1	10.15	9.56	-1	7,016	-0.01%
2021/01/19	10	11.13	4	10.80	10.45	6	6,930	0.09%
2021/01/18	0	0.00	0	10.60	11.00	0	6,890	0.00%
2021/01/15	26	11.25	3	12.45	11.20	23	6,737	0.34%
2021/01/13	1	11.35	0	0.00	11.25	1	5,699	0.02%
2021/01/11	0	0.00	0	12.55	12.85	0	5,484	0.00%
2021/01/05	0	0.00	3	12.70	13.00	-3	5,299	-0.06%
2020/12/30	3	12.65	2	12.68	12.70	1	5,236	0.02%
2020/12/29	5	13.32	0	0.00	13.20	5	5,090	0.10%
2020/12/28	3	14.50	0	0.00	14.50	3	4,900	0.06%
2020/12/25	10	13.00	1	13.20	13.20	9	4,643	0.19%
2020/12/24	6	12.09	0	0.00	12.40	6	4,435	0.14%
2020/12/23	1	10.55	30	10.56	11.95	-29	4,179	-0.69%
2020/12/22	3	10.95	0	0.00	10.90	3	3,646	0.08%
2020/12/18	1	8.80	2	9.08	9.08	-1	3,239	-0.03%
2020/12/15	42	8.32	12	8.19	8.03	30	2,864	1.05%
2020/12/14	0	0.00	1	7.52	7.94	-1	2,668	-0.04%
2020/11/23	0	0.00	0.2	7.15	7.18	-0.2	2,789	-0.01%
2020/11/11	0	0.00	10	7.17	7.18	-10	2,779	-0.36%
2020/11/02	0	0.00	1	6.97	6.91	-1	1,889	-0.05%
2020/10/28	10	7.00	0	0.00	6.99	10	1,802	0.55%
2020/10/16	1	6.72	0	0.00	6.63	1	1,669	0.06%
2020/09/14	0	0.00	11	7.04	7.05	-11	1,842	-0.60%
2020/09/11	0	0.00	60	7.63	7.23	-60	1,823	-3.29%
2020/09/08	16	8.16	4	8.03	7.85	12	1,773	0.68%
2020/09/02	15	7.28	16	7.11	7.11	-1	1,693	-0.06%
2020/09/01	75	7.24	15	7.20	7.30	60	1,740	3.45%
2020/08/31	12	6.55	12	6.98	6.98	0	1,627	0.00%
2020/08/17	0	0.00	8	6.50	6.42	-8	1,500	-0.53%
2020/08/06	1	6.02	0	0.00	6.02	1	1,465	0.07%
2020/07/30	8	5.84	0	0.00	5.87	8	1,473	0.54%
2020/07/21	0	0.00	0.7	6.43	6.47	-0.7	1,502	-0.05%
2020/07/02	0	0.00	3	6.50	6.60	-3	1,250	-0.24%
2020/06/29	0	0.00	1	6.33	6.33	-1	1,200	-0.08%
2020/06/15	0	0.00	10	6.23	6.17	-10	1,052	-0.95%
2020/06/12	2	5.78	0	0.00	6.21	2	1,048	0.19%
2020/06/11	1	6.12	0	0.00	6.13	1	1,049	0.10%
2020/06/10	2	6.44	0	0.00	6.40	2	1,019	0.20%
2020/06/09	4	6.45	0	0.00	6.55	4	984	0.41%
2020/06/05	5	5.56	0	0.00	5.77	5	761	0.66%
2020/06/02	0	0.00	130	5.14	5.15	-130	712	-18.24%	大賣/鉅額交易
2020/05/21	130	5.05	0	0.00	5.06	130	647	20.08%	大買/鉅額交易
2020/05/05	0	0.00	0	5.72	5.78	0	547	-0.01%
2020/04/29	0	5.65	0	0.00	5.70	0	541	0.00%
2020/04/20	0	0.00	0.7	5.40	5.44	-0.7	479	-0.15%
2020/02/27	0	0.00	0.7	6.82	6.90	-0.7	241	-0.29%
2020/02/25	0	6.84	0	0.00	6.89	0	237	0.00%
2020/02/13	0	6.88	0	0.00	6.90	0	228	0.00%
2019/08/27	0	8.60	0	0.00	8.63	0	265	0.00%
2019/07/26	0	0.00	7	9.38	9.36	-7	327	-2.13%
2019/07/19	5	9.40	0	0.00	9.30	5	301	1.66%
2019/07/03	0	0.00	0.8	8.77	8.82	-0.8	268	-0.30%
2019/05/22	0	0.00	10.5	8.36	8.41	-10.5	364	-2.89%
2019/05/17	0	0.00	4	8.88	8.64	-4	375	-1.07%
2019/04/25	0	0.00	0.7	9.45	9.50	-0.7	389	-0.18%
2019/04/02	0	9.62	0	0.00	9.68	0	488	0.00%
2019/03/11	0.4	10.45	0	0.00	10.50	0.4	526	0.08%
2019/02/26	0	10.40	0	0.00	10.45	0	554	0.00%
2019/02/12	0	0.00	3	7.15	7.15	-3	546	-0.55%
2019/01/24	0	0.00	8	7.31	7.34	-8	529	-1.51%
2019/01/23	0	0.00	10	7.35	7.35	-10	524	-1.90%
2018/12/27	0	0.00	5	7.36	7.36	-5	797	-0.63%
2018/12/19	5	7.70	0	0.00	7.58	5	761	0.66%
2018/12/12	0	7.47	0	0.00	7.47	0	697	0.00%
2018/12/05	0	0.00	1	7.52	7.53	-1	673	-0.15%
2018/12/03	1	7.64	0	0.00	7.62	1	678	0.15%
2018/11/29	0	0.00	1	7.65	7.50	-1	665	-0.15%
2018/11/28	1	7.34	0	0.00	7.66	1	660	0.15%
2018/11/16	0	7.30	0	0.00	7.28	0	654	0.00%
2018/10/29	0	7.20	0	0.00	7.26	0	865	0.00%
2018/10/23	3	7.99	0	0.00	7.86	3	843	0.36%
2018/10/17	0	8.10	0	0.00	7.90	0	714	0.00%
2018/10/12	0	0.00	5	7.23	7.53	-5	655	-0.76%
2018/09/04	5	8.14	0	0.00	8.14	5	865	0.58%
2018/08/27	0	8.03	0	0.00	8.03	0	911	0.00%
2018/07/23	10	7.45	10	7.42	7.40	0	807	0.00%
2018/06/28	0	0.00	11	7.38	7.38	-11	842	-1.30%
2018/05/08	0	0.00	5	7.88	7.81	-5	1,087	-0.46%
2018/05/07	0	0.00	5	8.02	8.03	-5	1,079	-0.46%
2018/04/02	0	0.00	1	7.21	7.20	-1	1,093	-0.09%
2018/03/26	10	7.40	10	7.35	7.40	0	987	0.00%
2018/03/23	10	7.20	10	7.11	7.17	0	677	0.00%
2018/03/22	1	7.89	0	0.00	7.89	1	515	0.19%
2018/02/26	0	0.00	0.5	8.90	8.93	-0.5	559	-0.08%
2018/02/21	0	0.00	4	8.74	8.70	-4	559	-0.71%
2018/01/11	0	0.00	0.2	9.29	9.34	-0.2	525	-0.03%
2018/01/04	0	0.00	30	9.27	9.30	-30	485	-6.18%
2018/01/02	30	9.50	0	0.00	9.54	30	454	6.60%