四維航 (5608)-美好-苗栗券商分點個股進出

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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
美好-苗栗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	9	22.47	14	23.20	23.65	-5	5,445	-0.09%
2024/05/27	0	0.00	4	22.00	21.80	-4	4,830	-0.08%
2024/05/22	0	0.00	0.3	21.00	21.15	-0.3	4,666	-0.01%
2024/05/21	5	20.50	15	20.58	20.55	-10	4,653	-0.21%
2024/05/20	10	20.85	7	20.99	20.90	3	4,684	0.06%
2024/05/17	0	0.00	43	21.19	21.30	-43	4,658	-0.92%
2024/05/16	7	21.81	16	21.82	21.95	-9	4,568	-0.20%
2024/05/15	12	22.14	16	21.71	21.70	-4	4,428	-0.09%
2024/05/14	14	21.73	12	21.50	22.00	2	4,119	0.05%
2024/05/13	14	21.52	11	21.55	21.35	3	3,602	0.08%
2024/05/10	5	20.64	4.2	20.75	20.75	0.8	3,189	0.03%
2024/05/09	0.2	20.30	1	20.30	20.30	-0.8	2,889	-0.03%
2024/05/08	7	20.36	6	19.97	19.85	1	2,730	0.04%
2024/05/07	6	19.75	3	19.70	19.70	3	2,422	0.12%
2024/05/03	0	0.00	3	19.70	19.55	-3	2,347	-0.13%
2024/04/30	1	20.05	1	19.95	20.10	0	2,282	0.00%
2024/04/29	0	0.00	4	19.85	19.55	-4	2,135	-0.19%
2024/04/26	3	19.50	0	0.00	19.35	3	2,060	0.15%
2024/04/23	0	0.00	1	18.70	18.75	-1	2,006	-0.05%
2024/04/22	0	0.00	0.2	19.00	18.55	-0.2	2,014	-0.01%
2024/04/18	0.1	18.55	0	0.00	18.40	0.1	1,890	0.00%
2024/04/17	0	0.00	0.1	18.55	18.45	-0.1	1,895	-0.01%
2024/04/16	0.2	18.55	0	0.00	18.40	0.2	1,925	0.01%
2024/04/12	7	19.19	3	19.45	19.45	4	1,975	0.20%
2024/04/10	0	0.00	0.2	18.70	18.55	-0.2	2,156	-0.01%
2024/04/09	6.2	18.75	0	0.00	18.65	6.2	2,212	0.28%
2024/04/08	8	18.25	0	0.00	18.45	8	2,280	0.35%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/04/01	6	18.55	0	0.00	18.60	6	2,362	0.25%
2024/03/21	10	19.10	3	19.15	19.05	7	3,085	0.23%
2024/03/20	3	19.17	0	0.00	19.05	3	3,121	0.10%
2024/03/19	17	19.54	5	19.55	19.45	12	3,173	0.38%
2024/03/18	1	19.00	0	0.00	19.20	1	3,222	0.03%
2024/03/15	2	18.85	17	19.24	19.65	-15	3,269	-0.46%
2024/03/13	2	19.55	0	0.00	19.40	2	3,451	0.06%
2024/03/12	0	0.00	1	19.90	19.85	-1	3,653	-0.03%
2024/03/11	0	0.00	4	20.00	19.85	-4	3,991	-0.10%
2024/03/07	5	19.70	0	0.00	19.50	5	5,923	0.08%
2024/03/06	4	19.80	0	0.00	19.80	4	6,307	0.06%
2024/03/05	0	0.00	4	20.20	20.10	-4	6,441	-0.06%
2024/03/01	4	19.75	0	0.00	20.00	4	7,171	0.06%
2024/02/29	6	19.85	9	20.02	20.10	-3	7,190	-0.04%
2024/02/22	5	20.08	3	20.25	20.10	2	7,088	0.03%
2024/02/21	5	20.10	5	20.05	20.05	0	7,042	0.00%
2024/02/20	0	0.00	1	19.80	19.70	-1	6,968	-0.01%
2024/02/19	1	19.30	0	0.00	19.40	1	6,946	0.01%
2024/02/16	0	0.00	1	19.20	19.20	-1	6,943	-0.01%
2024/01/31	1	19.45	1	19.35	19.40	0	6,913	0.00%
2024/01/24	0	0.00	5	20.00	19.70	-5	6,922	-0.07%
2024/01/18	5	19.15	0	0.00	19.35	5	6,893	0.07%
2024/01/17	10	19.45	0	0.00	19.10	10	6,882	0.15%
2024/01/12	1	20.05	1	20.00	20.00	0	6,861	0.00%
2024/01/10	6	20.00	0	0.00	19.80	6	6,925	0.09%
2024/01/09	6	20.60	1	20.60	20.30	5	6,893	0.07%
2024/01/08	1	21.55	1	21.75	21.30	0	6,839	0.00%
2024/01/05	9	21.47	1	21.90	21.70	8	6,793	0.12%
2024/01/04	17	21.66	13	21.53	21.55	4	6,685	0.06%
2024/01/03	1	20.90	1	21.05	20.95	0	6,539	0.00%
2024/01/02	1	20.95	1	21.20	20.75	0	6,532	0.00%
2023/12/29	1	20.60	0	0.00	20.55	1	6,453	0.02%
2023/12/27	1	20.95	0	0.00	20.90	1	6,449	0.02%
2023/12/26	8	20.80	2	20.83	20.95	6	6,427	0.09%
2023/12/25	3	21.03	0	0.00	20.40	3	6,355	0.05%
2023/12/22	2	21.83	2	22.15	21.90	0	6,274	0.00%
2023/12/21	2	21.75	4	21.99	22.10	-2	6,181	-0.03%
2023/12/14	8	21.32	0	0.00	21.10	8	6,033	0.13%
2023/12/13	3	21.73	1	22.15	21.65	2	6,061	0.03%
2023/12/12	2	21.90	1	22.25	21.65	1	6,318	0.02%
2023/12/11	1	22.10	4	22.03	22.00	-3	6,362	-0.05%
2023/12/08	5	22.47	18	22.21	22.15	-13	6,290	-0.21%
2023/12/07	6	22.70	4	22.80	22.50	2	6,127	0.03%
2023/12/06	1	22.90	7	23.48	23.55	-6	5,917	-0.10%
2023/12/05	19	24.03	10	24.23	24.00	9	5,593	0.16%
2023/12/04	0	0.00	9.6	22.56	23.35	-9.6	4,171	-0.23%
2023/12/01	9	21.10	15	21.17	21.25	-6	3,637	-0.16%
2023/11/30	4	20.16	2	20.45	19.95	2	3,249	0.06%
2023/11/29	25	19.92	0	0.00	19.80	25	3,115	0.80%
2023/11/28	0	0.00	3	19.60	20.20	-3	2,523	-0.12%
2023/11/27	1	18.60	1	18.85	18.40	0	2,339	0.00%
2023/11/17	0	0.00	4	18.00	18.00	-4	2,569	-0.16%
2023/11/16	0	0.00	0.3	17.85	17.85	-0.3	2,711	-0.01%
2023/11/15	2	17.50	2	17.63	17.65	0	3,188	0.00%
2023/11/13	0	0.00	1	17.50	17.30	-1	3,343	-0.03%
2023/11/02	0	0.00	1	18.00	18.10	-1	3,540	-0.03%
2023/11/01	1	17.80	0	0.00	17.80	1	3,551	0.03%
2023/10/25	1	18.30	1	18.25	18.25	0	3,725	0.00%
2023/10/20	1	18.75	1	18.60	18.60	0	3,806	0.00%
2023/10/19	10	19.00	10	18.87	18.80	0	3,831	0.00%
2023/10/13	1	19.05	1	19.30	18.95	0	3,845	0.00%
2023/10/06	4	19.50	9	19.59	19.60	-5	3,913	-0.13%
2023/10/05	1	19.25	1	19.30	19.20	0	3,906	0.00%
2023/10/03	4	19.18	3.1	18.88	18.85	0.9	3,888	0.02%
2023/09/28	1	19.70	1.1	19.84	19.70	-0.1	3,856	0.00%
2023/09/27	6	19.85	6.3	19.78	19.65	-0.3	3,860	-0.01%
2023/09/25	3	19.92	2.1	19.81	19.85	0.9	3,897	0.02%
2023/09/22	2	19.85	2.4	19.90	19.90	-0.4	3,917	-0.01%
2023/09/21	8	20.29	8	20.07	20.00	0	3,909	0.00%
2023/09/20	11	20.80	12	20.80	20.45	-1	3,869	-0.03%
2023/09/19	10	20.77	10	20.72	20.65	0	3,679	0.00%
2023/09/18	10	20.60	10	20.71	20.55	0	3,597	0.00%
2023/09/15	6	20.46	6	20.79	20.55	0	3,512	0.00%
2023/09/13	0	0.00	0.3	18.85	18.95	-0.3	3,091	-0.01%
2023/09/01	0.1	19.05	0	0.00	19.05	0.1	3,170	0.00%
2023/08/31	5	19.28	5	19.15	19.15	0	3,179	0.00%
2023/08/30	0.2	19.25	0	0.00	19.25	0.2	3,199	0.01%
2023/08/29	2	19.55	2	19.48	19.65	0	3,199	0.00%
2023/08/28	0.2	19.18	0	0.00	19.15	0.2	3,217	0.01%
2023/08/25	1	19.60	1	19.75	19.65	0	3,188	0.00%
2023/08/24	4	19.70	3	20.03	19.70	1	3,164	0.03%
2023/08/23	18.2	20.47	18	20.39	20.25	0.2	3,126	0.01%
2023/08/22	12	20.32	13	20.43	20.45	-1	3,054	-0.03%
2023/08/21	5.6	20.22	4	20.15	20.10	1.6	2,924	0.05%
2023/08/18	2	19.75	8	19.91	20.40	-6	2,443	-0.25%
2023/08/17	1	18.45	2	18.48	18.55	-1	2,310	-0.04%
2023/08/16	4	18.09	1	18.35	18.00	3	2,295	0.13%
2023/08/15	1	18.15	1	18.15	18.15	0	2,295	0.00%
2023/08/10	5	18.70	0	0.00	18.70	5	2,124	0.24%
2023/08/09	0	0.00	4	18.90	18.85	-4	2,121	-0.19%
2023/08/08	7	19.19	0	0.00	19.00	7	2,113	0.33%
2023/07/31	1	19.75	7	19.50	19.55	-6	2,185	-0.27%
2023/07/28	2	19.95	3	20.18	20.00	-1	2,149	-0.05%
2023/07/27	1	19.65	1	19.50	19.70	0	2,062	0.00%
2023/07/25	0	0.00	1	19.05	18.90	-1	2,016	-0.05%
2023/07/20	1	20.10	0	0.00	20.15	1	1,999	0.05%
2023/07/19	0	0.00	1	20.25	20.10	-1	1,989	-0.05%
2023/07/18	3	20.75	1	20.45	20.40	2	2,023	0.10%
2023/07/17	0	0.00	1	22.50	22.45	-1	1,979	-0.05%
2023/07/14	0	0.00	2	22.20	22.30	-2	1,989	-0.10%
2023/07/13	1	21.95	0	0.00	21.70	1	2,005	0.05%
2023/07/12	2	22.53	0	0.00	22.30	2	2,005	0.10%
2023/07/10	0	0.00	1	22.70	22.75	-1	2,026	-0.05%
2023/07/07	2	23.18	0	0.00	23.10	2	2,052	0.10%
2023/07/05	6	23.43	0	0.00	23.40	6	2,125	0.28%
2023/07/04	5	23.58	7	23.64	23.55	-2	2,185	-0.09%
2023/07/03	0	0.00	1	23.65	23.50	-1	2,209	-0.05%
2023/06/30	0	0.00	5	22.85	22.90	-5	2,191	-0.23%
2023/06/29	2	22.48	2	22.60	22.55	0	2,179	0.00%
2023/06/28	3	22.78	2	22.60	22.60	1	2,201	0.05%
2023/06/27	2	22.98	1	23.20	22.90	1	2,254	0.04%
2023/06/26	1	23.15	3	23.27	23.10	-2	2,323	-0.09%
2023/06/21	2	23.20	0	0.00	23.10	2	2,359	0.08%
2023/06/20	1	23.35	2	23.60	23.35	-1	2,467	-0.04%
2023/06/19	6	23.42	1.1	23.76	23.35	4.9	2,520	0.19%
2023/06/16	0	0.00	10	23.81	23.75	-10	2,554	-0.39%
2023/06/15	4	23.58	1	23.50	23.65	3	2,577	0.12%
2023/06/14	2	23.60	8	23.54	23.65	-6	2,633	-0.23%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/12	4	23.15	0	0.00	23.15	4	3,031	0.13%
2023/06/09	1	23.30	0	0.00	23.35	1	3,148	0.03%
2023/06/08	1	23.60	5	23.44	23.55	-4	3,264	-0.12%
2023/06/06	3	23.20	1	23.25	23.15	2	3,690	0.05%
2023/06/05	2	23.15	1	23.25	23.00	1	3,938	0.03%
2023/06/02	1	22.60	3	22.83	22.85	-2	4,096	-0.05%
2023/06/01	2	22.48	2	22.73	22.50	0	4,484	0.00%
2023/05/31	10	22.90	1	22.95	22.90	9	5,086	0.18%
2023/05/30	3	23.00	1	23.20	22.90	2	5,964	0.03%
2023/05/29	0	0.00	2	23.23	23.10	-2	6,939	-0.03%
2023/05/26	5	23.23	0	0.00	23.00	5	8,096	0.06%
2023/05/24	1	23.85	1	23.95	23.85	0	8,656	0.00%
2023/05/23	2	23.88	1	24.10	23.85	1	8,694	0.01%
2023/05/22	0	0.00	2	23.75	23.95	-2	8,707	-0.02%
2023/05/19	9	23.55	0	0.00	23.50	9	8,705	0.10%
2023/05/15	1	23.35	1	23.55	23.75	0	8,803	0.00%
2023/05/12	5	23.70	0	0.00	23.75	5	8,843	0.06%
2023/05/11	2	23.73	2	23.93	23.65	0	8,862	0.00%
2023/05/10	3	23.68	4	23.83	24.10	-1	8,858	-0.01%
2023/05/09	1	23.40	3	23.63	23.30	-2	8,828	-0.02%
2023/05/08	4	23.68	2	23.70	23.40	2	8,844	0.02%
2023/05/05	0	0.00	1	24.45	24.40	-1	8,932	-0.01%
2023/05/04	1	24.35	1	24.50	24.35	0	8,990	0.00%
2023/05/03	1	24.50	0	0.00	24.30	1	9,031	0.01%
2023/05/02	2	24.73	1	24.75	24.65	1	9,054	0.01%
2023/04/28	0	0.00	4	25.09	25.10	-4	9,074	-0.04%
2023/04/27	1	24.75	1.6	24.54	24.60	-0.6	9,137	-0.01%
2023/04/26	1	24.40	0	0.00	24.40	1	9,140	0.01%
2023/04/25	5	24.99	0	0.00	24.55	5	9,128	0.05%
2023/04/20	0	0.00	1	26.50	26.30	-1	9,116	-0.01%
2023/04/19	1	26.35	2	26.45	26.35	-1	9,142	-0.01%
2023/04/14	1	26.85	1	27.00	27.10	0	9,195	0.00%
2023/04/07	5	27.18	5	27.25	27.25	0	9,327	0.00%
2023/04/06	3	26.73	5	26.64	26.60	-2	9,454	-0.02%
2023/03/31	2	26.28	1	26.55	26.30	1	9,552	0.01%
2023/03/30	1	26.35	1	26.65	26.30	0	10,377	0.00%
2023/03/29	1	26.25	3	26.55	26.30	-2	10,589	-0.02%
2023/03/28	4	26.66	0	0.00	26.45	4	10,780	0.04%
2023/03/27	2	26.93	15	26.52	27.05	-13	10,957	-0.12%
2023/03/24	1	26.40	2	26.50	26.40	-1	11,421	-0.01%
2023/03/23	2	26.38	0	0.00	26.20	2	11,589	0.02%
2023/03/22	2	27.28	1	27.60	27.10	1	11,652	0.01%
2023/03/21	0	0.00	1	27.35	27.35	-1	11,700	-0.01%
2023/03/20	1	27.25	1	27.25	27.10	0	11,728	0.00%
2023/03/17	5	27.35	2	27.45	27.45	3	11,858	0.03%
2023/03/16	2	27.73	1	28.45	27.20	1	11,863	0.01%
2023/03/15	1	28.35	1	28.55	28.10	0	11,814	0.00%
2023/03/14	3	28.43	3	28.67	28.55	0	11,682	0.00%
2023/03/13	8	28.63	4	28.68	28.85	4	11,698	0.03%
2023/03/10	5	29.17	3	29.68	28.65	2	11,695	0.02%
2023/03/09	8	29.53	17	29.47	29.45	-9	11,772	-0.08%
2023/03/08	19	29.49	8	29.38	29.20	11	11,774	0.09%
2023/03/07	3	30.35	3	30.20	30.15	0	11,672	0.00%
2023/03/06	6	30.53	6	30.48	30.50	0	11,831	0.00%
2023/03/03	5	30.21	71	30.23	30.80	-66	11,762	-0.56%
2023/03/02	9	30.04	33	29.52	29.70	-24	11,512	-0.21%
2023/03/01	67	27.99	12	29.04	28.40	55	10,692	0.51%
2023/02/24	15	27.76	30	27.79	28.60	-15	9,782	-0.15%
2023/02/23	7	26.03	10	25.74	26.10	-3	8,677	-0.03%
2023/02/22	7	24.57	14	24.66	24.60	-7	8,298	-0.08%
2023/02/21	2	24.33	10	24.28	24.35	-8	8,256	-0.10%
2023/02/20	1	23.90	6	23.85	23.95	-5	8,417	-0.06%
2023/02/17	3	23.73	10	23.82	23.70	-7	8,808	-0.08%
2023/02/16	1	23.85	19	23.85	23.80	-18	9,135	-0.20%
2023/02/15	1	23.30	2	23.50	23.60	-1	9,238	-0.01%
2023/02/14	2	23.55	4	23.60	23.55	-2	9,274	-0.02%
2023/02/13	1	23.40	1	23.65	23.35	0	9,331	0.00%
2023/02/10	0	0.00	2	24.35	24.05	-2	9,472	-0.02%
2023/02/09	10	24.55	2	24.55	24.50	8	9,676	0.08%
2023/02/08	1	24.90	1	24.70	24.65	0	9,803	0.00%
2023/02/07	13	24.70	0	0.00	24.70	13	9,825	0.13%
2023/02/06	2	24.80	16	24.84	24.85	-14	9,893	-0.14%
2023/02/03	3	25.32	3	25.50	25.25	0	9,994	0.00%
2023/02/02	5	25.14	1	25.25	25.20	4	9,867	0.04%
2023/02/01	1	25.00	1	25.10	25.05	0	9,828	0.00%
2023/01/31	2	24.88	2	24.88	24.95	0	9,801	0.00%
2023/01/30	1	24.40	3	24.45	24.60	-2	9,787	-0.02%
2023/01/17	4	24.64	13	24.70	24.65	-9	9,777	-0.09%
2023/01/12	1	24.10	1	24.20	24.05	0	9,746	0.00%
2023/01/11	1	24.30	1	24.40	24.20	0	9,747	0.00%
2023/01/10	2	24.38	2	24.50	24.20	0	9,755	0.00%
2023/01/09	3	24.15	4	24.31	24.35	-1	9,774	-0.01%
2023/01/06	25	24.14	1	24.20	24.20	24	9,808	0.24%
2023/01/05	3	24.38	4	24.58	24.30	-1	9,838	-0.01%
2023/01/04	1	24.50	21	24.62	24.35	-20	9,848	-0.20%
2023/01/03	2	25.00	2	25.20	25.00	0	9,807	0.00%
2022/12/30	12	25.19	7	25.18	25.10	5	9,835	0.05%
2022/12/29	18	24.87	6	25.02	25.05	12	9,871	0.12%
2022/12/28	18	25.30	6	25.18	25.05	12	9,954	0.12%
2022/12/27	14	25.73	10	25.45	25.45	4	9,993	0.04%
2022/12/26	15	25.64	5	25.60	25.60	10	9,946	0.10%
2022/12/23	23	26.39	33	26.49	26.45	-10	9,782	-0.10%
2022/12/22	26	27.58	22	27.20	26.65	4	9,662	0.04%
2022/12/21	15	26.01	11	26.21	26.25	4	8,896	0.04%
2022/12/20	28	25.79	29	25.76	25.45	-1	8,722	-0.01%
2022/12/19	34	25.73	11	25.69	25.35	23	8,595	0.27%
2022/12/16	10	26.19	16	26.44	26.25	-6	8,458	-0.07%
2022/12/15	16	25.30	17	25.44	25.65	-1	8,039	-0.01%
2022/12/14	13	24.83	12	24.74	24.70	1	8,006	0.01%
2022/12/13	7	25.69	12	25.70	25.60	-5	7,850	-0.06%
2022/12/12	10	25.62	36	25.70	25.45	-26	7,823	-0.33%
2022/12/09	5	25.45	10	25.74	26.00	-5	7,872	-0.06%
2022/12/08	5	24.95	4	25.06	25.05	1	7,941	0.01%
2022/12/07	25	25.22	19	25.26	25.10	6	7,959	0.08%
2022/12/06	21	25.42	22	25.15	25.15	-1	7,863	-0.01%
2022/12/05	8	25.68	8	25.73	25.60	0	7,800	0.00%
2022/12/02	3	25.95	6	25.90	25.80	-3	7,704	-0.04%
2022/12/01	15	25.84	23	26.25	26.15	-8	7,618	-0.11%
2022/11/30	12	25.15	11	25.10	25.10	1	7,320	0.01%
2022/11/29	2	25.10	2	24.90	25.25	0	7,262	0.00%
2022/11/28	9.4	25.15	0	0.00	24.80	9.4	7,178	0.13%
2022/11/25	0	0.00	13	24.72	24.80	-13	6,882	-0.19%
2022/11/24	10	24.07	3	24.22	23.95	7	6,605	0.11%
2022/11/23	5	23.55	3	23.55	23.65	2	6,241	0.03%
2022/11/22	25	23.57	3	23.67	23.15	22	6,260	0.35%
2022/11/21	22	23.79	14	24.21	23.55	8	6,216	0.13%
2022/11/18	1	24.45	11	24.31	24.20	-10	6,163	-0.16%
2022/11/17	6	25.10	11	25.08	25.00	-5	6,069	-0.08%
2022/11/16	29	25.13	20	25.00	24.95	9	6,012	0.15%
2022/11/15	4	24.99	40	25.13	24.95	-36	5,867	-0.61%
2022/11/14	10	24.08	8	23.69	24.50	2	5,499	0.04%
2022/11/11	26	23.35	3	23.65	22.90	23	5,274	0.44%
2022/11/10	2	23.03	6	23.23	23.00	-4	5,219	-0.08%
2022/11/09	14	23.31	0	0.00	23.35	14	5,225	0.27%
2022/11/08	10	23.54	7	23.48	23.20	3	5,211	0.06%
2022/11/07	14	22.49	14	22.78	23.50	0	5,072	0.00%
2022/11/04	8	22.13	0	0.00	22.10	8	4,849	0.16%
2022/11/03	11	21.55	11	21.68	21.60	0	4,732	0.00%
2022/11/02	14	22.29	0	0.00	22.00	14	4,731	0.30%
2022/11/01	2	22.35	3	22.45	22.00	-1	4,681	-0.02%
2022/10/31	0	0.00	5	23.05	22.95	-5	4,593	-0.11%
2022/10/28	2	23.75	0	0.00	23.45	2	4,610	0.04%
2022/10/27	1	24.15	1	24.25	24.25	0	4,627	0.00%
2022/10/26	2	24.23	1	24.05	23.90	1	4,657	0.02%
2022/10/24	1	24.85	4	24.85	24.80	-3	4,708	-0.06%
2022/10/21	3	24.30	0	0.00	23.90	3	4,699	0.06%
2022/10/20	1	24.15	3	24.25	24.40	-2	4,703	-0.04%
2022/10/19	0	0.00	11	24.78	24.85	-11	4,701	-0.23%
2022/10/17	0	0.00	6	23.68	24.65	-6	4,804	-0.12%
2022/10/14	8	24.90	1	25.35	25.30	7	4,938	0.14%
2022/10/13	3	25.62	0	0.00	24.10	3	4,966	0.06%
2022/10/12	11	26.50	1	26.60	26.10	10	5,050	0.20%
2022/10/11	2	27.45	1	27.55	27.30	1	5,033	0.02%
2022/10/06	11	27.90	10	27.52	28.20	1	5,012	0.02%
2022/10/05	4	27.85	2	27.73	27.80	2	4,976	0.04%
2022/10/04	0	0.00	5	26.66	27.05	-5	4,909	-0.10%
2022/10/03	8	24.85	0	0.00	25.10	8	4,834	0.17%
2022/09/30	1	23.70	0	0.00	24.45	1	4,871	0.02%
2022/09/29	2	24.48	1	24.70	24.40	1	4,901	0.02%
2022/09/28	0	0.00	1	24.60	24.10	-1	4,936	-0.02%
2022/09/27	3	26.60	2.1	26.55	26.55	0.9	4,900	0.02%
2022/09/26	2	27.22	4	27.08	26.60	-2	4,929	-0.04%
2022/09/23	5	28.76	6	28.70	28.65	-1	4,933	-0.02%
2022/09/22	7	28.43	5.1	28.41	28.15	2	4,893	0.04%
2022/09/21	23	28.38	4	28.38	28.30	19	4,823	0.39%
2022/09/20	8	27.49	0	0.00	27.40	8	4,735	0.17%
2022/09/19	2.1	27.98	1	27.50	27.40	1.1	4,889	0.02%
2022/09/16	1	28.80	14.1	28.64	29.00	-13.1	4,918	-0.27%
2022/09/15	10	27.86	5.1	28.31	28.40	5	4,890	0.10%
2022/09/14	1.1	27.06	12	26.95	27.15	-10.9	4,792	-0.23%
2022/09/13	4	26.90	1	27.40	26.70	3	4,781	0.06%
2022/09/12	1	27.05	1	27.40	27.05	0	4,898	0.00%
2022/09/08	2	26.98	0	0.00	26.45	2	4,919	0.04%
2022/09/07	3	26.48	2	26.73	26.90	1	4,965	0.02%
2022/09/06	2	26.98	4	27.05	27.15	-2	4,974	-0.04%
2022/09/05	2	26.45	3.4	26.52	26.10	-1.4	4,966	-0.03%
2022/09/02	9	26.59	2	26.68	26.20	7	5,028	0.14%
2022/09/01	1	27.65	0	0.00	27.35	1	5,040	0.02%
2022/08/31	3	27.95	4	27.95	28.25	-1	5,093	-0.02%
2022/08/30	1	28.30	0	0.00	28.40	1	5,074	0.02%
2022/08/29	0	0.00	5	28.65	28.30	-5	5,086	-0.10%
2022/08/26	2	30.43	2	30.55	30.40	0	5,111	0.00%
2022/08/25	2	30.58	1	30.65	30.45	1	5,122	0.02%
2022/08/18	10	32.40	0	0.00	32.35	10	5,535	0.18%
2022/08/17	1	31.95	1	31.90	31.90	0	5,699	0.00%
2022/08/10	1	31.30	2	31.20	31.25	-1	6,427	-0.02%
2022/08/09	1	31.05	1	30.85	31.05	0	6,501	0.00%
2022/08/08	1	30.45	3	30.42	30.50	-2	6,615	-0.03%
2022/08/05	2	30.35	0	0.00	30.50	2	6,694	0.03%
2022/08/04	1	29.55	1	29.40	29.85	0	6,843	0.00%
2022/08/03	2	30.08	2	30.35	30.05	0	6,942	0.00%
2022/08/02	1	30.70	1	30.90	30.70	0	7,204	0.00%
2022/08/01	1	31.60	1	31.80	31.90	0	7,446	0.00%
2022/07/29	1	31.80	0	0.00	31.55	1	7,651	0.01%
2022/07/28	0	0.00	0.1	31.31	31.40	-0.1	7,832	0.00%
2022/07/19	0	0.00	1	33.10	33.30	-1	9,059	-0.01%
2022/07/12	0	0.00	2	30.25	30.40	-2	12,663	-0.02%
2022/07/08	1	32.80	1	32.95	32.75	0	13,146	0.00%
2022/07/04	0	0.00	1	29.85	30.20	-1	13,091	-0.01%
2022/06/30	0	0.00	3	31.45	31.45	-3	13,010	-0.02%
2022/06/28	2	33.80	0	0.00	33.80	2	12,960	0.02%
2022/06/27	2	34.45	3	34.25	34.65	-1	12,946	-0.01%
2022/06/23	4	32.24	1	33.15	31.90	3	12,823	0.02%
2022/06/22	2	33.33	1	34.40	33.00	1	12,847	0.01%
2022/06/21	5	34.60	2	35.00	34.80	3	12,780	0.02%
2022/06/20	2	36.15	6	35.40	34.00	-4	12,761	-0.03%
2022/06/17	1	37.65	2	37.18	37.65	-1	12,687	-0.01%
2022/06/14	3	39.97	35	39.39	39.60	-32	12,968	-0.25%
2022/06/13	8	40.47	0	0.00	40.05	8	13,235	0.06%
2022/06/10	2	42.30	1	42.15	42.30	1	13,667	0.01%
2022/06/09	6	43.30	2	43.03	43.10	4	14,312	0.03%
2022/06/08	1	44.50	0	0.00	44.35	1	15,286	0.01%
2022/06/06	2	45.08	5	44.50	44.50	-3	17,329	-0.02%
2022/06/01	11	44.81	1	45.10	44.95	10	17,605	0.06%
2022/05/31	5	44.86	3	44.87	44.55	2	17,930	0.01%
2022/05/30	11	44.92	0	0.00	44.85	11	18,006	0.06%
2022/05/27	1	44.80	1	45.10	45.10	0	18,173	0.00%
2022/05/26	51	45.16	60	45.13	45.15	-9	18,374	-0.05%
2022/05/25	46	45.08	33	45.16	45.00	13	19,013	0.07%
2022/05/24	51	45.75	51	45.10	45.10	0	19,477	0.00%
2022/05/23	3	44.90	2	45.43	44.75	1	19,728	0.01%
2022/05/20	8	43.13	1	43.80	43.00	7	19,665	0.04%
2022/05/17	3	43.25	3	42.78	42.75	0	21,280	0.00%
2022/05/13	1	43.50	1	43.35	43.35	0	21,195	0.00%
2022/05/12	0	0.00	3	42.75	42.75	-3	21,177	-0.01%
2022/05/11	3	44.97	4	44.39	44.80	-1	21,046	0.00%
2022/05/09	6	46.05	4	45.79	44.40	2	20,835	0.01%
2022/05/06	4	45.91	2	46.40	46.25	2	20,764	0.01%
2022/05/05	5	45.86	1	47.10	46.25	4	20,663	0.02%
2022/05/04	1	45.70	2	45.68	45.30	-1	20,480	0.00%
2022/05/03	1	43.60	1	44.40	44.05	0	20,208	0.00%
2022/04/29	4	44.04	6	44.86	44.50	-2	20,137	-0.01%
2022/04/28	1	43.00	0	0.00	42.45	1	19,944	0.01%
2022/04/27	1	43.50	1	43.15	43.15	0	19,857	0.00%
2022/04/26	3	44.43	2	44.00	43.40	1	19,656	0.01%
2022/04/25	6	45.73	3	46.32	45.25	3	19,467	0.02%
2022/04/22	10	49.31	2	49.18	48.70	8	19,228	0.04%
2022/04/21	5	49.66	13	49.48	49.00	-8	18,969	-0.04%
2022/04/20	15	49.58	32	49.59	48.25	-17	18,197	-0.09%
2022/04/19	26	47.20	19.7	47.64	47.25	6.3	16,420	0.04%
2022/04/18	0	0.00	1	45.85	45.40	-1	15,772	-0.01%
2022/04/15	5	45.32	2	46.03	45.60	3	15,688	0.02%
2022/04/12	0	0.00	5	42.20	42.95	-5	15,396	-0.03%
2022/04/11	0	0.00	2	42.95	42.65	-2	15,414	-0.01%
2022/04/08	0	0.00	2	42.95	42.90	-2	15,461	-0.01%
2022/04/06	0	43.10	0	0.00	42.80	0	15,481	0.00%
2022/03/30	0	0.00	3	43.65	44.00	-3	15,630	-0.02%
2022/03/28	0	0.00	3	43.63	44.05	-3	15,700	-0.02%
2022/03/25	1	43.70	0	0.00	43.10	1	15,880	0.01%
2022/03/24	2	45.10	0	0.00	44.45	2	15,869	0.01%
2022/03/23	1	44.95	1	45.30	44.90	0	16,004	0.00%
2022/03/22	0	0.00	1	45.15	44.90	-1	16,094	-0.01%
2022/03/18	0	0.00	11	45.01	45.00	-11	16,282	-0.07%
2022/03/17	0	0.00	3	45.72	45.80	-3	16,302	-0.02%
2022/03/16	31	44.78	41	45.18	44.45	-10	16,384	-0.06%
2022/03/15	29	46.16	10	47.08	45.20	19	16,604	0.11%
2022/03/14	8	48.26	12	48.50	47.80	-4	16,799	-0.02%
2022/03/11	26	47.83	10	47.16	48.15	16	16,313	0.10%
2022/03/10	15	47.95	22	48.19	47.10	-7	15,460	-0.05%
2022/03/09	3	43.60	2	43.30	45.10	1	14,030	0.01%
2022/03/08	4	42.35	1	42.00	41.00	3	14,081	0.02%
2022/03/04	4	46.11	6	45.23	45.25	-2	13,893	-0.01%
2022/03/03	0	0.00	2	45.25	44.95	-2	13,591	-0.01%
2022/03/02	0	0.00	11	44.65	44.50	-11	13,513	-0.08%
2022/03/01	3	44.77	2	44.30	44.80	1	13,411	0.01%
2022/02/25	58	46.11	57	46.13	44.50	1	13,260	0.01%
2022/02/24	26	44.56	8	44.84	43.95	18	12,558	0.14%
2022/02/23	2	44.15	3	43.97	44.10	-1	11,928	-0.01%
2022/02/22	2	44.35	4	43.38	41.95	-2	11,487	-0.02%
2022/02/21	19	45.99	10	46.04	43.80	9	11,259	0.08%
2022/02/18	2	42.08	10	43.41	44.30	-8	10,238	-0.08%
2022/02/17	4	41.13	1	40.80	40.30	3	9,889	0.03%
2022/02/15	1	39.90	3	39.57	39.70	-2	9,942	-0.02%
2022/02/14	4	39.43	8	39.92	38.95	-4	10,035	-0.04%
2022/02/11	0	0.00	3	39.90	39.90	-3	10,082	-0.03%
2022/02/10	5	39.89	0	0.00	40.45	5	10,322	0.05%
2022/02/08	3	39.45	7	38.71	38.95	-4	10,534	-0.04%
2022/02/07	0	0.00	4	36.59	39.05	-4	10,725	-0.04%
2022/01/26	3	35.35	4	35.73	35.60	-1	11,122	-0.01%
2022/01/25	14	35.79	10	35.75	35.30	4	11,231	0.04%
2022/01/24	2	36.65	2	36.90	37.05	0	11,282	0.00%
2022/01/20	2	38.30	1	38.50	38.50	1	11,467	0.01%
2022/01/19	2	39.20	0	0.00	38.45	2	11,563	0.02%
2022/01/18	2	39.58	2	39.83	39.65	0	11,669	0.00%
2022/01/17	8	39.36	6	39.45	39.50	2	11,855	0.02%
2022/01/14	4	39.90	2	40.25	40.00	2	12,072	0.02%
2022/01/12	0	0.00	22	40.45	41.20	-22	12,267	-0.18%
2022/01/11	2	40.85	21	40.92	40.95	-19	12,517	-0.15%
2022/01/10	14	41.01	8	40.86	40.90	6	12,993	0.05%
2022/01/07	20	42.13	25.7	42.10	41.90	-5.7	13,083	-0.04%
2022/01/06	5	42.95	0	0.00	43.00	5	13,411	0.04%
2022/01/05	10	43.80	5.3	43.75	43.70	4.7	13,643	0.03%
2022/01/04	0	0.00	5	44.65	44.65	-5	13,686	-0.04%
2022/01/03	5	43.90	20	43.91	44.20	-15	14,030	-0.11%
2021/12/30	15	45.21	0	0.00	45.20	15	14,555	0.10%
2021/12/28	20	46.13	1	46.90	45.90	19	15,060	0.13%
2021/12/27	0	0.00	1	46.35	46.10	-1	15,409	-0.01%
2021/12/24	2	47.00	0	0.00	46.60	2	15,659	0.01%
2021/12/23	7.1	47.29	7	46.94	46.85	0.1	16,080	0.00%
2021/12/22	8	47.64	0	0.00	47.60	8	16,309	0.05%
2021/12/21	2	47.70	38	46.35	48.30	-36	16,421	-0.22%
2021/12/20	1	46.90	2.2	47.11	46.70	-1.2	16,321	-0.01%
2021/12/17	1	47.35	1	48.00	46.45	0	16,507	0.00%
2021/12/16	7	46.91	4	47.24	46.40	3	16,710	0.02%
2021/12/15	17	45.95	12	46.85	46.75	5	16,713	0.03%
2021/12/14	10	46.23	11	45.88	44.70	-1	16,837	-0.01%
2021/12/13	12	47.50	11	47.94	47.00	1	17,025	0.01%
2021/12/10	11	48.11	16	48.97	48.15	-5	17,372	-0.03%
2021/12/09	12	51.21	20	51.24	51.00	-8	17,736	-0.05%
2021/12/08	4	48.81	9	50.16	50.20	-5	17,981	-0.03%
2021/12/07	3	44.60	11	44.33	45.80	-8	17,768	-0.05%
2021/12/06	4	44.40	1	44.40	43.80	3	18,102	0.02%
2021/12/03	6	43.98	3	43.50	43.25	3	18,761	0.02%
2021/12/02	23	44.69	10	44.10	44.05	13	19,708	0.07%
2021/12/01	5	42.15	0	0.00	42.45	5	19,899	0.03%
2021/11/30	10	42.80	0	0.00	42.70	10	20,658	0.05%
2021/11/29	8	41.00	0	0.00	40.75	8	21,644	0.04%
2021/11/26	10	43.00	0	0.00	41.20	10	22,686	0.04%
2021/11/25	1	43.20	0	0.00	42.85	1	23,768	0.00%
2021/11/24	0	0.00	1	43.60	43.60	-1	25,368	0.00%
2021/11/23	1	43.00	2	42.90	42.50	-1	25,959	0.00%
2021/11/22	5	43.45	0	0.00	43.15	5	27,384	0.02%
2021/11/18	3	43.30	0	0.00	43.00	3	30,998	0.01%
2021/11/17	1	42.80	1	43.50	43.05	0	31,371	0.00%
2021/11/11	8	43.50	13	42.87	41.50	-5	35,478	-0.01%
2021/11/10	0	0.00	1	43.60	43.35	-1	35,594	0.00%
2021/11/09	9	44.07	10	44.61	43.90	-1	35,942	0.00%
2021/11/08	3	44.28	2	44.58	44.30	1	35,955	0.00%
2021/11/04	0	0.00	1	44.90	42.90	-1	36,514	0.00%
2021/11/03	8	42.76	4	43.71	43.45	4	37,824	0.01%
2021/11/02	0	0.00	13	41.91	41.10	-13	38,083	-0.03%
2021/11/01	4	41.59	1	41.35	41.10	3	38,111	0.01%
2021/10/29	0	0.00	1	41.00	40.80	-1	38,187	0.00%
2021/10/27	0	0.00	4	40.60	40.65	-4	38,808	-0.01%
2021/10/26	2	42.03	1	41.75	42.00	1	39,488	0.00%
2021/10/25	1	41.75	2	42.28	42.00	-1	40,330	0.00%
2021/10/22	2	41.00	0	0.00	41.10	2	40,941	0.00%
2021/10/21	0	0.00	2	43.50	43.30	-2	41,212	0.00%
2021/10/20	1	44.65	3	43.75	43.20	-2	41,449	0.00%
2021/10/19	4	44.40	1	44.65	44.10	3	41,844	0.01%
2021/10/18	2	44.95	3	44.80	45.65	-1	42,166	0.00%
2021/10/15	9	44.21	6	44.25	44.30	3	42,403	0.01%
2021/10/14	2	43.75	12	43.69	44.20	-10	42,793	-0.02%
2021/10/13	12	45.70	10	45.94	43.50	2	42,883	0.00%
2021/10/12	5	45.61	10	44.93	45.90	-5	44,043	-0.01%
2021/10/08	10	48.67	0	0.00	48.70	10	44,735	0.02%
2021/10/07	12	48.06	11.1	48.95	48.50	1	45,111	0.00%
2021/10/06	4.3	46.85	8	47.04	45.00	-3.7	45,156	-0.01%
2021/10/05	10	47.83	3	48.70	47.85	7	45,594	0.02%
2021/10/04	3.1	52.28	7	49.92	47.00	-3.9	46,100	-0.01%
2021/10/01	2.1	55.01	2	55.15	53.00	0.1	47,629	0.00%
2021/09/30	19	56.73	12	57.65	58.40	7	49,158	0.01%
2021/09/29	6	56.30	26	56.19	54.70	-20	48,845	-0.04%
2021/09/28	13.1	55.32	20	56.20	55.50	-6.9	48,637	-0.01%
2021/09/24	9	59.04	1	59.20	58.60	8	48,505	0.02%
2021/09/23	1	58.90	0	0.00	58.10	1	48,309	0.00%
2021/09/17	3	58.07	2	58.30	58.00	1	47,987	0.00%
2021/09/16	4	57.60	2	58.50	57.30	2	47,791	0.00%
2021/09/15	12	59.28	2	59.40	59.20	10	47,790	0.02%
2021/09/14	8.2	61.36	8.1	62.79	59.10	0.1	47,320	0.00%
2021/09/13	17	62.24	29.1	62.03	61.50	-12.1	47,114	-0.03%
2021/09/10	6	60.02	5	60.48	59.80	1	46,563	0.00%
2021/09/09	10.3	60.25	0	0.00	59.90	10.3	46,502	0.02%
2021/09/08	30	58.33	18	58.17	60.30	12	48,879	0.02%
2021/09/07	11	59.70	9	58.19	57.60	2	50,797	0.00%
2021/09/06	16	58.73	9	58.01	55.80	7	52,497	0.01%
2021/09/03	16.1	61.61	20	61.19	60.70	-3.9	54,167	-0.01%
2021/09/02	37	63.14	41	62.28	63.80	-4	54,218	-0.01%
2021/09/01	19.3	64.59	40	62.51	61.90	-20.7	55,198	-0.04%
2021/08/31	27	67.47	10	67.36	67.70	17	54,516	0.03%
2021/08/30	10	67.86	9	68.34	67.00	1	53,818	0.00%
2021/08/27	10.3	64.63	7.6	65.35	64.30	2.7	52,661	0.01%
2021/08/26	15	67.27	11	67.21	66.60	4	52,777	0.01%
2021/08/25	15	63.55	19	63.85	65.70	-4	52,918	-0.01%
2021/08/24	81	63.65	76	64.08	63.80	5	52,005	0.01%
2021/08/23	10	58.49	13	60.50	60.50	-3	50,543	-0.01%
2021/08/20	16.1	53.88	13	53.62	55.00	3.1	51,324	0.01%
2021/08/19	15.1	55.02	21	55.99	51.70	-5.9	51,051	-0.01%
2021/08/18	0	0.00	9	50.54	52.40	-9	50,007	-0.02%
2021/08/17	2	49.80	1	48.15	47.70	1	50,557	0.00%
2021/08/13	0	0.00	6	51.03	49.50	-6	51,529	-0.01%
2021/08/12	5	49.48	2	49.08	50.30	3	51,812	0.01%
2021/08/11	9	49.47	9	48.82	49.10	0	52,430	0.00%
2021/08/10	6	51.22	3	51.13	50.40	3	52,970	0.01%
2021/08/09	15	53.88	13	54.52	52.10	2	52,740	0.00%
2021/08/06	3	51.20	7	53.83	54.10	-4	51,535	-0.01%
2021/08/05	2	50.90	6	50.20	49.20	-4	51,190	-0.01%
2021/08/04	3	51.30	0	0.00	50.90	3	51,652	0.01%
2021/08/03	13	51.85	5	51.66	51.20	8	53,098	0.02%
2021/08/02	2	49.20	5	50.05	51.00	-3	53,338	-0.01%
2021/07/30	21	54.03	26	53.96	50.00	-5	54,107	-0.01%
2021/07/29	30	53.30	37	51.55	54.40	-7	53,367	-0.01%
2021/07/28	20	48.44	3	47.87	49.50	17	52,449	0.03%
2021/07/27	5	47.69	12	48.79	46.50	-7	51,673	-0.01%
2021/07/26	29	50.25	17	50.67	49.30	12	51,299	0.02%
2021/07/23	8	51.95	4	52.45	53.50	4	50,976	0.01%
2021/07/22	13	49.41	8	49.40	49.85	5	50,458	0.01%
2021/07/21	13	53.90	15	54.36	51.70	-2	49,923	0.00%
2021/07/20	10	54.24	6	54.63	56.40	4	49,293	0.01%
2021/07/19	3	56.03	23	55.08	55.10	-20	48,920	-0.04%
2021/07/16	19	57.76	11	58.31	55.00	8	48,672	0.02%
2021/07/15	14	53.86	14	54.55	55.90	0	47,599	0.00%
2021/07/14	10	51.24	6	52.21	50.90	4	47,513	0.01%
2021/07/13	22	57.87	14	56.24	54.40	8	46,883	0.02%
2021/07/12	23	62.20	15	62.21	60.40	8	47,094	0.02%
2021/07/09	28	65.49	14	65.05	62.70	14	46,827	0.03%
2021/07/08	36	72.07	19	71.35	68.30	17	47,679	0.04%
2021/07/07	55	72.31	23	74.31	71.10	32	46,134	0.07%
2021/07/06	0	0.00	6	67.02	69.30	-6	44,771	-0.01%
2021/07/05	0.4	60.80	0	0.00	63.00	0.4	45,005	0.00%
2021/07/02	0.6	68.77	11	67.00	67.50	-10.4	45,037	-0.02%
2021/07/01	0	0.00	0.5	67.30	69.00	-0.5	45,081	0.00%
2021/06/30	0	0.00	2.5	62.18	63.90	-2.5	45,006	-0.01%
2021/06/29	0.5	63.00	2	60.80	59.00	-1.5	44,970	0.00%
2021/06/25	0	0.00	24	59.86	59.40	-24	44,861	-0.05%
2021/06/24	0	0.00	11.4	58.92	60.90	-11.4	44,838	-0.03%
2021/06/23	0.5	62.10	3	62.10	62.10	-2.5	44,587	-0.01%
2021/06/22	8	69.11	24	68.28	68.90	-16	44,606	-0.04%
2021/06/21	24.2	62.69	6	62.87	63.80	18.2	44,233	0.04%
2021/06/18	7.8	56.08	2	57.00	58.00	5.8	45,082	0.01%
2021/06/17	114	51.65	108	51.04	52.80	6	45,290	0.01%	大買/大賣/
2021/06/16	95.4	47.11	148	46.81	48.05	-52.6	42,907	-0.12%	大賣/
2021/06/15	45	41.78	20	42.21	43.70	25	40,585	0.06%
2021/06/11	59	39.05	42.4	38.60	39.75	16.6	37,979	0.04%
2021/06/10	20.4	35.93	6	37.07	36.15	14.4	36,106	0.04%
2021/06/09	19	38.33	13	37.82	36.60	6	35,605	0.02%
2021/06/08	0	0.00	2.4	36.90	36.90	-2.4	33,536	-0.01%
2021/06/07	2.4	34.03	2.4	33.75	33.55	0	33,183	0.00%
2021/06/04	12.4	37.82	18.4	37.97	35.45	-6	32,705	-0.02%
2021/06/03	8.4	38.67	4.4	38.93	38.30	4	32,180	0.01%
2021/06/02	53.4	38.27	31.4	38.55	37.70	22	31,370	0.07%
2021/06/01	0.4	35.98	3.1	35.02	36.60	-2.8	29,844	-0.01%
2021/05/31	9	37.55	8	36.59	35.20	1	29,322	0.00%
2021/05/28	15.1	37.01	23	36.88	36.25	-7.9	28,468	-0.03%
2021/05/27	30	36.09	19	36.39	35.55	11	27,260	0.04%
2021/05/26	9	35.08	15	34.86	34.70	-6	26,202	-0.02%
2021/05/25	6	34.80	6	35.01	33.00	0	25,070	0.00%
2021/05/24	2	31.60	9	32.64	33.25	-7	23,739	-0.03%
2021/05/21	2	28.65	20	29.65	30.25	-18	23,232	-0.08%
2021/05/20	30	28.75	46	29.08	27.50	-16	22,566	-0.07%
2021/05/19	1	27.45	8	26.82	27.90	-7	22,070	-0.03%
2021/05/18	42	26.17	0	0.00	26.95	42	21,209	0.20%
2021/05/17	0	0.00	4	25.20	25.20	-4	20,287	-0.02%
2021/05/14	5	28.14	14	28.61	27.95	-9	19,953	-0.05%
2021/05/13	4	31.06	2.1	31.98	31.05	1.9	19,467	0.01%
2021/05/12	7	34.86	1	35.00	34.45	6	19,082	0.03%
2021/05/11	15	38.23	1	38.95	38.25	14	18,559	0.08%
2021/05/10	9	33.90	17.1	35.11	35.55	-8.1	16,953	-0.05%
2021/05/07	35	31.03	13	31.54	32.35	22	16,299	0.13%
2021/05/06	2	29.05	0	0.00	29.45	2	15,030	0.01%
2021/05/04	0	28.10	0	0.00	26.10	0	14,922	0.00%
2021/05/03	0.1	30.00	0	0.00	29.00	0.1	14,944	0.00%
2021/04/28	0	0.00	5	27.85	28.30	-5	14,931	-0.03%
2021/04/27	0	0.00	0.1	28.65	28.85	-0.1	14,965	0.00%
2021/04/26	0	0.00	1.4	28.50	28.85	-1.4	14,986	-0.01%
2021/04/23	1	27.00	1.7	27.03	27.00	-0.7	14,973	0.00%
2021/04/22	0	0.00	7	34.67	30.00	-7	15,665	-0.04%
2021/04/21	7	32.17	0.2	33.30	33.30	6.8	15,530	0.04%
2021/04/20	5	29.50	0.2	30.30	30.30	4.8	15,294	0.03%
2021/04/16	0	0.00	3	24.50	25.05	-3	14,367	-0.02%
2021/04/15	0	0.00	3	23.20	22.80	-3	13,506	-0.02%
2021/04/14	18	22.47	4	22.75	23.00	14	13,125	0.11%
2021/04/13	2	20.50	23.4	21.11	21.65	-21.4	11,426	-0.19%
2021/04/12	1	19.60	21	20.01	19.70	-20	10,992	-0.18%
2021/04/09	30	18.50	0	0.00	18.80	30	10,562	0.28%
2021/04/08	6	19.35	7	19.66	19.65	-1	10,215	-0.01%
2021/04/07	0	0.00	2	18.70	19.35	-2	10,214	-0.02%
2021/03/31	10	17.95	0	0.00	18.00	10	10,538	0.09%
2021/03/29	6	18.46	10	18.70	18.20	-4	11,215	-0.04%
2021/03/26	0	0.00	14	17.21	17.75	-14	11,431	-0.12%
2021/03/25	0	0.00	11	16.60	16.45	-11	11,419	-0.10%
2021/03/23	19	18.61	20	17.59	17.55	-1	11,514	-0.01%
2021/03/22	22	18.33	4	18.73	18.75	18	10,458	0.17%
2021/03/19	10	16.75	12	16.43	17.05	-2	9,986	-0.02%
2021/03/18	11	15.02	1	15.50	15.50	10	9,503	0.11%
2021/03/17	0	0.00	1	13.75	14.10	-1	9,043	-0.01%
2021/03/16	6	13.49	29.3	13.38	13.85	-23.3	8,790	-0.27%
2021/03/15	2	12.55	3	12.58	12.75	-1	8,337	-0.01%
2021/03/12	1	11.75	0	0.00	11.60	1	8,069	0.01%
2021/03/10	0	0.00	1	11.95	11.70	-1	7,905	-0.01%
2021/03/09	0	0.00	10	11.80	11.80	-10	7,881	-0.13%
2021/03/05	5	12.10	5	11.80	11.45	0	7,790	0.00%
2021/03/04	0	0.00	2	11.60	11.75	-2	7,710	-0.03%
2021/03/02	0	0.00	0.2	11.95	11.30	-0.2	7,715	0.00%
2021/02/26	0.2	11.75	1	11.85	11.70	-0.8	7,669	-0.01%
2021/02/24	0.3	11.76	0	0.00	11.65	0.3	7,539	0.00%
2021/02/23	3.2	12.24	1	12.40	11.90	2.2	7,470	0.03%
2021/02/22	19.1	12.20	1	12.10	12.10	18.1	7,259	0.25%
2021/02/19	0.5	11.69	0	0.00	11.50	0.5	7,117	0.01%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/05	0	0.00	10	9.94	9.90	-10	6,741	-0.15%
2021/02/04	0	0.00	2	10.00	9.94	-2	6,759	-0.03%
2021/02/02	2	10.50	0	0.00	10.35	2	7,029	0.03%
2021/01/26	0	0.00	1	10.40	10.15	-1	7,288	-0.01%
2021/01/25	5	10.79	2	10.80	10.75	3	7,238	0.04%
2021/01/19	1	10.50	0	0.00	10.45	1	6,930	0.01%
2021/01/18	0	0.00	1	10.65	11.00	-1	6,890	-0.01%
2021/01/15	2	11.55	1.3	12.75	11.20	0.7	6,737	0.01%
2021/01/14	0	0.00	0.2	12.35	12.35	-0.2	5,819	0.00%
2021/01/13	1.2	11.80	0	0.00	11.25	1.2	5,699	0.02%
2021/01/12	0.2	12.10	0	0.00	12.05	0.2	5,508	0.00%
2021/01/11	0.2	12.05	1	12.80	12.85	-0.8	5,484	-0.02%
2021/01/08	2.1	11.93	1.2	12.04	12.40	0.9	5,448	0.02%
2021/01/07	0.3	11.10	6	11.40	11.40	-5.7	5,419	-0.10%
2021/01/06	0.1	12.25	0	0.00	12.20	0.1	5,345	0.00%
2021/01/04	0.3	12.90	5	13.00	13.10	-4.8	5,336	-0.09%
2020/12/31	0.2	12.35	3	12.95	13.00	-2.8	5,289	-0.05%
2020/12/30	0.2	12.00	0	0.00	12.70	0.2	5,236	0.00%
2020/12/29	0	13.10	1	13.90	13.20	-1	5,090	-0.02%
2020/12/28	11	14.04	1	14.00	14.50	10	4,900	0.20%
2020/12/25	8	12.80	4	12.89	13.20	4	4,643	0.09%
2020/12/24	7	12.51	2.1	12.34	12.40	4.9	4,435	0.11%
2020/12/23	1.1	10.56	1.1	11.84	11.95	0	4,179	0.00%
2020/12/22	13	10.86	11.2	10.95	10.90	1.8	3,646	0.05%
2020/12/18	10.2	8.79	2.7	9.05	9.08	7.5	3,239	0.23%
2020/12/17	0.2	8.20	0	0.00	8.26	0.2	3,017	0.00%
2020/12/16	0.2	8.35	11.2	8.28	8.48	-11.1	2,959	-0.37%
2020/12/15	11.5	8.17	0	0.00	8.03	11.5	2,864	0.40%
2020/12/14	16.1	7.94	1	7.77	7.94	15.1	2,668	0.57%
2020/12/11	0.1	7.33	0	0.00	7.33	0.1	2,575	0.00%
2020/12/09	3	7.77	3.1	7.70	7.70	-0.1	2,571	0.00%
2020/12/08	0	0.00	11.2	7.77	7.79	-11.2	2,572	-0.44%
2020/12/07	10	7.31	0	0.00	7.40	10	2,475	0.40%
2020/12/04	0.3	7.31	0	0.00	7.37	0.3	2,501	0.01%
2020/12/03	0.3	7.53	0	0.00	7.41	0.3	2,640	0.01%
2020/12/02	0.3	7.50	0	0.00	7.51	0.3	2,732	0.01%
2020/12/01	0.2	7.37	0	0.00	7.53	0.2	2,731	0.01%
2020/11/30	0.3	7.55	2	7.70	7.63	-1.7	2,732	-0.06%
2020/11/27	13.2	7.46	0	0.00	7.50	13.2	2,719	0.49%
2020/11/26	0.3	7.42	1	7.53	7.57	-0.7	2,822	-0.03%
2020/11/25	4.3	7.35	3	7.32	7.32	1.3	2,833	0.05%
2020/11/23	0.2	7.20	0	0.00	7.18	0.2	2,789	0.01%
2020/11/19	0.2	7.10	0	0.00	7.17	0.2	2,827	0.01%
2020/11/18	0	0.00	0.7	7.09	7.19	-0.7	2,810	-0.02%
2020/11/16	0.1	7.00	0	0.00	7.02	0.1	2,789	0.00%
2020/11/10	0	0.00	1.3	7.97	7.20	-1.3	2,747	-0.05%
2020/11/09	0	0.00	1	7.24	7.29	-1	2,431	-0.04%
2020/11/06	1	7.22	2.1	7.21	7.18	-1.1	2,383	-0.05%
2020/10/26	0	0.00	1	7.43	7.39	-1	1,757	-0.06%
2020/10/23	0	0.00	1	6.84	6.83	-1	1,655	-0.06%
2020/10/15	0	0.00	10	6.66	6.64	-10	1,673	-0.60%
2020/10/13	10	6.70	0	0.00	6.70	10	1,671	0.60%
2020/10/05	1	6.93	0	0.00	6.93	1	1,604	0.06%
2020/09/29	0	0.00	1	6.84	6.75	-1	1,639	-0.06%
2020/09/28	0	0.00	1	6.82	6.68	-1	1,653	-0.06%
2020/09/23	2	6.86	0	0.00	6.77	2	1,819	0.11%
2020/09/17	1	7.20	0	0.00	7.12	1	1,822	0.05%
2020/09/15	0	0.00	1	7.12	7.14	-1	1,822	-0.05%
2020/09/10	1	7.70	0	0.00	7.68	1	1,828	0.05%
2020/09/08	3	7.95	2	7.98	7.85	1	1,773	0.06%
2020/09/07	0.3	7.60	0	0.00	7.63	0.3	1,641	0.02%
2020/09/02	0.2	7.10	0	0.00	7.11	0.2	1,693	0.01%
2020/09/01	5.5	7.22	0	0.00	7.30	5.5	1,740	0.32%
2020/08/26	5	6.48	5	6.46	6.46	0	1,574	0.00%
2020/07/09	0	0.00	9	6.68	6.65	-9	1,525	-0.59%
2020/06/30	1	6.35	0	0.00	6.39	1	1,210	0.08%
2020/06/24	8	6.58	0	0.00	6.52	8	1,191	0.67%
2020/06/08	0	0.00	6	6.29	6.34	-6	853	-0.70%
2020/06/05	9	5.52	3	5.62	5.77	6	761	0.79%
2020/04/30	5	5.88	5	5.85	5.88	0	539	0.00%
2020/03/13	0	0.00	1	6.13	5.99	-1	292	-0.34%
2020/03/12	0	0.00	1	6.34	6.40	-1	278	-0.36%
2019/11/04	0	0.00	0.2	8.61	8.69	-0.2	160	-0.12%
2019/09/12	1	8.75	0	0.00	8.88	1	285	0.35%
2019/05/31	0	0.00	1.4	8.57	8.56	-1.4	350	-0.40%
2018/10/30	2	7.20	0	0.00	7.23	2	864	0.23%
2018/05/23	0	0.00	0.1	7.48	7.50	-0.1	1,152	-0.01%
2018/05/07	0	0.00	5	8.03	8.03	-5	1,079	-0.46%
2018/05/04	5	7.87	0	0.00	7.83	5	1,047	0.48%
2018/02/06	1	8.89	0	0.00	8.56	1	548	0.18%
2018/01/22	1	9.18	0	0.00	9.16	1	530	0.19%
2018/01/09	0	0.00	50	9.52	9.40	-50	516	-9.68%
2018/01/02	50	9.63	0	0.00	9.54	50	454	11.01%