四維航 (5608)-兆豐-民生券商分點個股進出

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
22.45
漲跌
▼0.45
漲幅
-1.97%
成交量
5,368張
產業
上市航運類股
723人加入追蹤

立即追蹤
本地時間:13:29

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－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/06/03	30	22.60	1	23.40	22.90	29	6,814	0.43%
2024/05/31	7	23.69	4.1	23.98	23.15	2.9	6,685	0.04%
2024/05/30	7.1	23.70	7	24.14	23.45	0.1	6,477	0.00%
2024/05/29	6	24.13	4	24.49	23.60	2	6,203	0.03%
2024/05/28	31	23.82	63	23.16	23.65	-32	5,445	-0.59%
2024/05/27	6	21.40	62	21.35	21.80	-56	4,830	-1.16%
2024/05/22	0	0.00	8	21.01	21.15	-8	4,666	-0.17%
2024/05/21	1	20.70	0	0.00	20.55	1	4,653	0.02%
2024/05/20	2	21.18	0	0.00	20.90	2	4,684	0.04%
2024/05/17	4	21.49	0	0.00	21.30	4	4,658	0.09%
2024/05/16	8	21.68	6.4	21.82	21.95	1.6	4,568	0.03%
2024/05/15	13	21.75	13	22.07	21.70	0	4,428	0.00%
2024/05/14	20	21.85	42	21.63	22.00	-22	4,119	-0.53%
2024/05/13	85	21.33	138	21.27	21.35	-53	3,602	-1.47%	大賣/
2024/05/10	0	0.00	30	20.90	20.75	-30	3,189	-0.94%
2024/05/09	0	0.00	4	20.38	20.30	-4	2,889	-0.14%
2024/05/08	128	20.89	128	19.87	19.85	0	2,730	0.00%	大買/大賣/
2024/05/03	2	19.60	0	0.00	19.55	2	2,347	0.09%
2024/04/30	0	0.00	2	20.33	20.10	-2	2,282	-0.09%
2024/04/29	1	19.55	1	19.90	19.55	0	2,135	0.00%
2024/04/26	1	18.90	1	19.50	19.35	0	2,060	0.00%
2024/04/19	104	19.15	102	18.55	18.55	2	1,982	0.10%	大買/大賣/
2024/04/18	2	18.45	0	0.00	18.40	2	1,890	0.11%
2024/04/16	0	0.00	400	18.59	18.40	-400	1,925	-20.77%	大賣/鉅額交易
2024/04/15	0	0.00	100	19.44	19.30	-100	1,958	-5.11%
2024/04/12	500	19.40	0	0.00	19.45	500	1,975	25.32%	大買/鉅額交易
2024/04/10	0	0.00	2	18.65	18.55	-2	2,156	-0.09%
2024/04/02	1	18.45	0	0.00	18.45	1	2,310	0.04%
2024/04/01	0	0.00	1	18.60	18.60	-1	2,362	-0.04%
2024/03/28	0	0.00	1	18.50	18.40	-1	2,567	-0.04%
2024/03/27	2	18.45	0	0.00	18.45	2	2,659	0.08%
2024/03/26	1	18.95	0	0.00	18.55	1	2,817	0.04%
2024/03/22	1	18.90	1	19.05	19.05	0	2,906	0.00%
2024/03/21	1	19.05	0	0.00	19.05	1	3,085	0.03%
2024/03/20	1	19.15	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	0.00	1	19.55	19.45	-1	3,173	-0.03%
2024/03/18	2	19.05	1	19.20	19.20	1	3,222	0.03%
2024/03/15	1	18.80	1	19.65	19.65	0	3,269	0.00%
2024/03/13	1	19.50	1	19.40	19.40	0	3,451	0.00%
2024/03/11	0	0.00	10	19.95	19.85	-10	3,991	-0.25%
2024/03/08	7	19.80	0	0.00	19.45	7	5,408	0.13%
2024/03/07	0	0.00	1	19.50	19.50	-1	5,923	-0.02%
2024/03/06	4	20.10	0	0.00	19.80	4	6,307	0.06%
2024/03/04	0	0.00	1	20.20	19.80	-1	7,003	-0.01%
2024/03/01	12	19.85	0	0.00	20.00	12	7,171	0.17%
2024/02/29	31	20.10	31	19.81	20.10	0	7,190	0.00%
2024/02/21	26	20.05	26	20.11	20.05	0	7,042	0.00%
2024/01/11	4	19.90	0.2	19.95	19.90	3.8	6,897	0.05%
2024/01/08	60	21.16	0	0.00	21.30	60	6,839	0.88%
2024/01/05	12	21.33	2	21.60	21.70	10	6,793	0.15%
2024/01/04	0	0.00	95	21.51	21.55	-95	6,685	-1.42%
2024/01/03	16	20.91	16	20.98	20.95	0	6,539	0.00%
2024/01/02	3	20.95	40	21.28	20.75	-37	6,532	-0.57%
2023/12/28	1	20.60	0	0.00	20.55	1	6,461	0.02%
2023/12/27	0	0.00	3	21.20	20.90	-3	6,449	-0.05%
2023/12/26	9	20.98	7	20.76	20.95	2	6,427	0.03%
2023/12/22	0	0.00	2	21.75	21.90	-2	6,274	-0.03%
2023/12/21	1	21.65	10.5	22.15	22.10	-9.5	6,181	-0.15%
2023/12/18	24	21.65	23	21.67	21.70	1	5,966	0.02%
2023/12/14	4	21.13	3	21.65	21.10	1	6,033	0.02%
2023/12/12	17	21.65	18	21.94	21.65	-1	6,318	-0.02%
2023/12/11	40	22.00	40	22.24	22.00	0	6,362	0.00%
2023/12/08	6	22.22	2	22.05	22.15	4	6,290	0.06%
2023/12/07	1	22.90	0	0.00	22.50	1	6,127	0.02%
2023/12/06	21	23.56	23	23.56	23.55	-2	5,917	-0.03%
2023/12/05	160	24.15	164	24.22	24.00	-4	5,593	-0.07%	大買/大賣/
2023/12/04	32	22.33	34	23.20	23.35	-2	4,171	-0.05%
2023/12/01	10	21.20	13	20.89	21.25	-3	3,637	-0.08%
2023/11/30	3	20.20	3	20.15	19.95	0	3,249	0.00%
2023/11/29	10	19.73	10	19.99	19.80	0	3,115	0.00%
2023/11/28	2	19.45	2	20.20	20.20	0	2,523	0.00%
2023/11/27	10	18.66	10	18.65	18.40	0	2,339	0.00%
2023/11/06	3	18.10	0	0.00	18.20	3	3,529	0.08%
2023/10/20	5	18.20	5	18.30	18.60	0	3,806	0.00%
2023/10/19	7	18.82	7	19.02	18.80	0	3,831	0.00%
2023/10/18	10	18.35	10	18.73	18.55	0	3,807	0.00%
2023/10/13	11	19.03	11	19.25	18.95	0	3,845	0.00%
2023/10/11	1	19.20	0	0.00	19.10	1	3,896	0.03%
2023/10/06	8	19.60	8	19.64	19.60	0	3,913	0.00%
2023/10/03	19	19.03	19	19.19	18.85	0	3,888	0.00%
2023/10/02	0	0.00	1	19.05	19.15	-1	3,882	-0.03%
2023/09/27	5	19.72	5	20.00	19.65	0	3,860	0.00%
2023/09/25	10	19.85	10	19.80	19.85	0	3,897	0.00%
2023/09/21	4	20.00	4	20.43	20.00	0	3,909	0.00%
2023/09/19	2	20.65	2	20.88	20.65	0	3,679	0.00%
2023/09/18	3	20.77	2	20.68	20.55	1	3,597	0.03%
2023/09/15	6	20.65	6	20.73	20.55	0	3,512	0.00%
2023/09/14	0	0.00	3	19.63	19.75	-3	3,182	-0.09%
2023/09/13	4	18.86	1	18.95	18.95	3	3,091	0.10%
2023/09/08	0	0.00	3	19.23	19.05	-3	3,176	-0.09%
2023/09/07	1	19.05	0	0.00	18.90	1	3,159	0.03%
2023/09/06	2	19.20	0	0.00	19.20	2	3,152	0.06%
2023/09/05	1	19.30	3	19.38	19.45	-2	3,160	-0.06%
2023/09/04	0	0.00	4	19.50	19.35	-4	3,185	-0.13%
2023/08/28	2	19.35	0	0.00	19.15	2	3,217	0.06%
2023/08/25	0	0.00	4	19.65	19.65	-4	3,188	-0.13%
2023/08/24	4	19.73	2	20.00	19.70	2	3,164	0.06%
2023/08/23	2	20.20	0	0.00	20.25	2	3,126	0.06%
2023/08/22	5	20.65	5	19.70	20.45	0	3,054	0.00%
2023/08/21	1	20.85	14	20.55	20.10	-13	2,924	-0.44%
2023/08/17	0	0.00	2	18.15	18.55	-2	2,310	-0.09%
2023/08/11	2	18.03	13	18.02	18.10	-11	2,244	-0.49%
2023/08/09	2	18.88	0	0.00	18.85	2	2,121	0.09%
2023/08/02	1	19.80	0	0.00	19.40	1	2,161	0.05%
2023/08/01	10	19.70	0	0.00	19.75	10	2,201	0.45%
2023/07/31	10	19.50	0	0.00	19.55	10	2,185	0.46%
2023/07/28	0	0.00	0.2	20.00	20.00	-0.2	2,149	-0.01%
2023/07/27	0	0.00	2	19.45	19.70	-2	2,062	-0.10%
2023/07/21	1	19.80	0	0.00	19.80	1	1,997	0.05%
2023/07/18	2	20.45	0	0.00	20.40	2	2,023	0.10%
2023/07/17	0	0.00	1	22.60	22.45	-1	1,979	-0.05%
2023/07/13	0	0.00	1	21.70	21.70	-1	2,005	-0.05%
2023/07/10	2	22.88	0	0.00	22.75	2	2,026	0.10%
2023/07/04	0	0.00	1	23.75	23.55	-1	2,185	-0.05%
2023/07/03	1	23.45	4	23.58	23.50	-3	2,209	-0.14%
2023/06/20	3	23.40	3	23.60	23.35	0	2,467	0.00%
2023/06/19	4	23.45	0	0.00	23.35	4	2,520	0.16%
2023/06/16	0	0.00	5	23.65	23.75	-5	2,554	-0.20%
2023/06/15	4	23.60	0	0.00	23.65	4	2,577	0.16%
2023/06/08	1	23.60	0	0.00	23.55	1	3,264	0.03%
2023/06/06	0	0.00	1	23.25	23.15	-1	3,690	-0.03%
2023/06/02	0	0.00	5	22.80	22.85	-5	4,096	-0.12%
2023/06/01	1	22.55	0	0.00	22.50	1	4,484	0.02%
2023/05/30	1	23.20	0	0.00	22.90	1	5,964	0.02%
2023/05/25	5	23.65	0	0.00	23.50	5	8,546	0.06%
2023/05/24	1	23.75	2	23.95	23.85	-1	8,656	-0.01%
2023/05/23	1	23.80	0	0.00	23.85	1	8,694	0.01%
2023/05/22	0	0.00	7	23.84	23.95	-7	8,707	-0.08%
2023/05/19	2	23.60	2	23.83	23.50	0	8,705	0.00%
2023/05/18	1	23.60	0	0.00	23.65	1	8,712	0.01%
2023/05/17	2	23.75	2	23.93	23.75	0	8,721	0.00%
2023/05/16	2	23.80	3	23.85	23.75	-1	8,744	-0.01%
2023/05/15	5	23.44	5	23.59	23.75	0	8,803	0.00%
2023/05/12	0	0.00	6	23.62	23.75	-6	8,843	-0.07%
2023/05/11	3	23.58	1	23.75	23.65	2	8,862	0.02%
2023/05/10	2	24.05	20	24.03	24.10	-18	8,858	-0.20%
2023/05/09	2	23.58	0	0.00	23.30	2	8,828	0.02%
2023/05/08	10	23.77	2	23.68	23.40	8	8,844	0.09%
2023/05/05	1	24.30	1	24.50	24.40	0	8,932	0.00%
2023/05/04	3	24.32	4	24.48	24.35	-1	8,990	-0.01%
2023/05/03	9	24.37	2	24.43	24.30	7	9,031	0.08%
2023/05/02	2	24.90	0	0.00	24.65	2	9,054	0.02%
2023/04/28	0	0.00	2	25.05	25.10	-2	9,074	-0.02%
2023/04/27	2	24.25	16	24.63	24.60	-14	9,137	-0.15%
2023/04/26	3	24.13	9	24.39	24.40	-6	9,140	-0.07%
2023/04/19	3	26.65	0	0.00	26.35	3	9,142	0.03%
2023/04/18	19	27.28	0	0.00	26.75	19	9,138	0.21%
2023/04/17	0	0.00	10	27.25	27.30	-10	9,142	-0.11%
2023/04/10	0	0.00	1	27.30	27.10	-1	9,280	-0.01%
2023/03/28	0.2	26.60	0	0.00	26.45	0.2	10,780	0.00%
2023/03/27	0	0.00	2	26.90	27.05	-2	10,957	-0.02%
2023/03/24	4	26.48	1	26.40	26.40	3	11,421	0.03%
2023/03/23	2	26.50	1	26.60	26.20	1	11,589	0.01%
2023/03/22	1.2	27.38	0	0.00	27.10	1.2	11,652	0.01%
2023/03/21	6	27.38	5	27.30	27.35	1	11,700	0.01%
2023/03/20	0.2	27.25	0	0.00	27.10	0.2	11,728	0.00%
2023/03/16	0.2	27.88	0	0.00	27.20	0.2	11,863	0.00%
2023/03/15	13	29.15	10	29.13	28.10	3	11,814	0.03%
2023/03/14	3	28.70	0	0.00	28.55	3	11,682	0.03%
2023/03/13	2	28.45	7	28.63	28.85	-5	11,698	-0.04%
2023/03/10	14	29.10	21	29.11	28.65	-7	11,695	-0.06%
2023/03/09	3	29.60	0	0.00	29.45	3	11,772	0.03%
2023/03/08	6	29.57	4	29.18	29.20	2	11,774	0.02%
2023/03/07	5	30.21	5	30.29	30.15	0	11,672	0.00%
2023/03/06	32	30.38	26	30.44	30.50	6	11,831	0.05%
2023/03/03	42	30.05	23	29.85	30.80	19	11,762	0.16%
2023/03/02	56	29.50	52	29.59	29.70	4	11,512	0.03%
2023/03/01	60	28.23	58	28.92	28.40	2	10,692	0.02%
2023/02/24	23	27.62	27	27.58	28.60	-4	9,782	-0.04%
2023/02/23	4	25.65	7	26.35	26.10	-3	8,677	-0.03%
2023/02/22	2	24.70	4	24.63	24.60	-2	8,298	-0.02%
2023/02/21	0	0.00	5	24.00	24.35	-5	8,256	-0.06%
2023/02/16	0	0.00	1	23.80	23.80	-1	9,135	-0.01%
2023/02/15	1	23.45	0	0.00	23.60	1	9,238	0.01%
2023/02/14	4	23.50	0	0.00	23.55	4	9,274	0.04%
2023/02/06	1	24.85	0	0.00	24.85	1	9,893	0.01%
2023/02/03	0	0.00	2	25.45	25.25	-2	9,994	-0.02%
2023/02/02	1	25.05	0	0.00	25.20	1	9,867	0.01%
2023/02/01	5	25.15	0	0.00	25.05	5	9,828	0.05%
2023/01/30	0	0.00	7	24.50	24.60	-7	9,787	-0.07%
2023/01/17	2	24.55	0	0.00	24.65	2	9,777	0.02%
2023/01/11	2	24.30	0	0.00	24.20	2	9,747	0.02%
2023/01/05	20	24.35	20	24.40	24.30	0	9,838	0.00%
2022/12/30	1	25.45	0	0.00	25.10	1	9,835	0.01%
2022/12/27	0	0.00	2	25.90	25.45	-2	9,993	-0.02%
2022/12/26	21	25.61	18	25.76	25.60	3	9,946	0.03%
2022/12/23	1	26.35	1	26.45	26.45	0	9,782	0.00%
2022/12/22	11	27.68	7	27.11	26.65	4	9,662	0.04%
2022/12/21	14	25.96	1	26.25	26.25	13	8,896	0.15%
2022/12/20	0	0.00	2	25.65	25.45	-2	8,722	-0.02%
2022/12/19	6	25.35	4	26.36	25.35	2	8,595	0.02%
2022/12/16	3	25.93	2.5	26.32	26.25	0.5	8,458	0.01%
2022/12/15	1	25.30	2	25.15	25.65	-1	8,039	-0.01%
2022/12/14	3	24.35	4	25.23	24.70	-1	8,006	-0.01%
2022/12/13	0	0.00	5	25.69	25.60	-5	7,850	-0.06%
2022/12/06	7	25.23	10	25.62	25.15	-3	7,863	-0.04%
2022/12/05	5	25.65	5	25.73	25.60	0	7,800	0.00%
2022/12/02	2	26.00	4	25.93	25.80	-2	7,704	-0.03%
2022/12/01	8	26.29	138	26.22	26.15	-130	7,618	-1.71%	大賣/鉅額交易
2022/11/30	7	25.14	6	25.17	25.10	1	7,320	0.01%
2022/11/29	0	0.00	218	24.93	25.25	-218	7,262	-3.00%	大賣/鉅額交易
2022/11/28	14	24.65	11	25.19	24.80	3	7,178	0.04%
2022/11/25	0	0.00	8.2	24.91	24.80	-8.2	6,882	-0.12%
2022/11/24	4	23.90	4	24.15	23.95	0	6,605	0.00%
2022/11/23	5	23.72	5	23.55	23.65	0	6,241	0.00%
2022/11/22	23	23.23	23	23.62	23.15	0	6,260	0.00%
2022/11/21	10	23.66	8	24.16	23.55	2	6,216	0.03%
2022/11/18	0	0.00	2	24.50	24.20	-2	6,163	-0.03%
2022/11/17	7	25.15	6	25.13	25.00	1	6,069	0.02%
2022/11/16	0	0.00	1	24.95	24.95	-1	6,012	-0.02%
2022/11/15	30	24.85	1	24.90	24.95	29	5,867	0.49%
2022/11/11	1	23.30	0	0.00	22.90	1	5,274	0.02%
2022/11/10	17	23.14	16	23.44	23.00	1	5,219	0.02%
2022/11/09	14	23.25	14	23.37	23.35	0	5,225	0.00%
2022/11/07	11	22.82	10	22.49	23.50	1	5,072	0.02%
2022/11/04	1	21.70	3	22.23	22.10	-2	4,849	-0.04%
2022/11/03	8	21.56	8	21.62	21.60	0	4,732	0.00%
2022/11/02	4	22.18	4	22.23	22.00	0	4,731	0.00%
2022/11/01	3	22.13	0	0.00	22.00	3	4,681	0.06%
2022/10/28	1	24.10	0	0.00	23.45	1	4,610	0.02%
2022/10/26	1	23.90	1	24.20	23.90	0	4,657	0.00%
2022/10/24	0	0.00	4	24.98	24.80	-4	4,708	-0.08%
2022/10/21	3	24.45	0	0.00	23.90	3	4,699	0.06%
2022/10/17	2	23.75	0	0.00	24.65	2	4,804	0.04%
2022/10/13	2	24.78	0	0.00	24.10	2	4,966	0.04%
2022/10/12	1	26.40	1	26.10	26.10	0	5,050	0.00%
2022/10/11	1	27.20	1	27.30	27.30	0	5,033	0.00%
2022/10/07	0	0.00	1	28.30	28.20	-1	5,016	-0.02%
2022/10/06	1	27.20	2	27.95	28.20	-1	5,012	-0.02%
2022/10/05	12	27.62	6	27.78	27.80	6	4,976	0.12%
2022/10/04	1	26.75	0	0.00	27.05	1	4,909	0.02%
2022/09/29	0	0.00	8	24.44	24.40	-8	4,901	-0.16%
2022/09/27	6	26.65	6	26.73	26.55	0	4,900	0.00%
2022/09/26	6	27.43	3	26.90	26.60	3	4,929	0.06%
2022/09/23	0	0.00	2	28.98	28.65	-2	4,933	-0.04%
2022/09/21	0	0.00	50	28.38	28.30	-50	4,823	-1.04%
2022/09/19	51	27.58	0	0.00	27.40	51	4,889	1.04%
2022/09/16	0	0.00	1	28.80	29.00	-1	4,918	-0.02%
2022/09/15	3	28.30	28	28.47	28.40	-25	4,890	-0.51%
2022/09/14	2	26.85	1	27.10	27.15	1	4,792	0.02%
2022/09/13	1	26.70	0	0.00	26.70	1	4,781	0.02%
2022/09/12	2	27.10	26	27.45	27.05	-24	4,898	-0.49%
2022/09/08	2	26.50	0	0.00	26.45	2	4,919	0.04%
2022/09/02	53	26.58	0	0.00	26.20	53	5,028	1.05%
2022/09/01	2	27.75	0	0.00	27.35	2	5,040	0.04%
2022/08/31	4	28.24	4	28.34	28.25	0	5,093	0.00%
2022/08/30	7	28.45	7	28.47	28.40	0	5,074	0.00%
2022/08/29	1	28.55	0	0.00	28.30	1	5,086	0.02%
2022/08/25	2	30.38	0	0.00	30.45	2	5,122	0.04%
2022/08/23	1	30.95	0	0.00	30.50	1	5,313	0.02%
2022/08/22	2	30.80	1	30.90	30.70	1	5,367	0.02%
2022/08/18	2	32.35	0	0.00	32.35	2	5,535	0.04%
2022/08/12	0	0.00	1	31.85	32.15	-1	6,355	-0.02%
2022/08/10	0	0.00	1	31.15	31.25	-1	6,427	-0.02%
2022/08/09	0	0.00	1	30.90	31.05	-1	6,501	-0.02%
2022/08/08	3	30.65	0	0.00	30.50	3	6,615	0.05%
2022/08/03	10	30.05	11	30.30	30.05	-1	6,942	-0.01%
2022/07/28	100	31.70	6	31.53	31.40	94	7,832	1.20%
2022/07/26	0	0.00	1	31.40	31.25	-1	8,303	-0.01%
2022/07/25	1	31.70	2	31.65	31.70	-1	8,565	-0.01%
2022/07/22	0	0.00	1	32.30	32.40	-1	8,659	-0.01%
2022/07/21	3	32.68	1	33.05	32.25	2	8,824	0.02%
2022/07/20	1	31.35	0	0.00	31.05	1	8,884	0.01%
2022/07/19	5	32.93	6	33.26	33.30	-1	9,059	-0.01%
2022/07/18	5	32.10	2	31.98	31.95	3	9,250	0.03%
2022/07/15	5	31.45	1	32.00	31.40	4	10,030	0.04%
2022/07/14	1	31.75	0	0.00	32.15	1	11,848	0.01%
2022/07/08	1	32.85	61	32.76	32.75	-60	13,146	-0.46%
2022/07/06	3	31.65	33	31.56	31.10	-30	13,094	-0.23%
2022/07/05	2	31.18	2	31.55	31.55	0	13,081	0.00%
2022/07/04	1	30.05	1	30.60	30.20	0	13,091	0.00%
2022/07/01	30	30.00	1	29.55	29.30	29	13,082	0.22%
2022/06/30	60	31.75	0	0.00	31.45	60	13,010	0.46%
2022/06/28	1	34.00	0	0.00	33.80	1	12,960	0.01%
2022/06/27	7	34.36	0	0.00	34.65	7	12,946	0.05%
2022/06/24	1	32.90	1	33.25	32.30	0	12,844	0.00%
2022/06/22	1	33.60	0	0.00	33.00	1	12,847	0.01%
2022/06/20	0	0.00	3	35.02	34.00	-3	12,761	-0.02%
2022/06/17	0	0.00	1	37.50	37.65	-1	12,687	-0.01%
2022/06/16	2	39.90	1	38.50	37.50	1	12,707	0.01%
2022/06/15	2	39.98	1	39.50	39.50	1	12,767	0.01%
2022/06/13	40	40.05	0.3	40.80	40.05	39.7	13,235	0.30%
2022/06/10	21	42.10	1	42.30	42.30	20	13,667	0.15%
2022/06/07	1	44.40	0	0.00	44.60	1	16,911	0.01%
2022/06/06	61	44.94	0	0.00	44.50	61	17,329	0.35%
2022/06/02	3	45.05	3	44.95	44.95	0	17,409	0.00%
2022/05/31	4	44.93	2	44.55	44.55	2	17,930	0.01%
2022/05/30	3	45.05	4	45.10	44.85	-1	18,006	-0.01%
2022/05/27	14	45.08	3	45.08	45.10	11	18,173	0.06%
2022/05/26	2	45.35	0	0.00	45.15	2	18,374	0.01%
2022/05/25	4	45.35	4	45.08	45.00	0	19,013	0.00%
2022/05/24	6.3	45.38	13	45.73	45.10	-6.7	19,477	-0.03%
2022/05/23	2	45.30	9	45.26	44.75	-7	19,728	-0.04%
2022/05/20	5	43.48	39	43.66	43.00	-34	19,665	-0.17%
2022/05/19	0	0.00	65	42.88	43.00	-65	20,738	-0.31%
2022/05/18	2	43.43	7	43.16	43.35	-5	21,265	-0.02%
2022/05/17	132	43.30	57	42.77	42.75	75	21,280	0.35%	大買/
2022/05/16	94	43.31	57	43.27	43.65	37	21,284	0.17%
2022/05/12	1	44.80	0	0.00	42.75	1	21,177	0.00%
2022/05/11	10	44.78	5	44.63	44.80	5	21,046	0.02%
2022/05/10	6	45.51	3	45.57	45.20	3	21,060	0.01%
2022/05/06	2	46.55	0	0.00	46.25	2	20,764	0.01%
2022/05/05	0	0.00	2	46.00	46.25	-2	20,663	-0.01%
2022/05/04	1	46.00	3	45.70	45.30	-2	20,480	-0.01%
2022/05/03	2	43.80	0	0.00	44.05	2	20,208	0.01%
2022/04/29	8	44.11	10	44.44	44.50	-2	20,137	-0.01%
2022/04/28	7.3	43.08	8	43.20	42.45	-0.7	19,944	0.00%
2022/04/27	11	42.25	10	42.61	43.15	1	19,857	0.01%
2022/04/26	3	43.77	11	43.69	43.40	-8	19,656	-0.04%
2022/04/25	11.3	45.72	1	45.05	45.25	10.3	19,467	0.05%
2022/04/22	8	49.05	10	49.14	48.70	-2	19,228	-0.01%
2022/04/21	7.3	49.56	1	49.85	49.00	6.3	18,969	0.03%
2022/04/20	17	49.63	37.2	49.45	48.25	-20.2	18,197	-0.11%
2022/04/19	4	46.71	10	47.59	47.25	-6	16,420	-0.04%
2022/04/18	5	46.68	10	46.63	45.40	-5	15,772	-0.03%
2022/04/15	7	46.44	4	46.23	45.60	3	15,688	0.02%
2022/04/14	0	0.00	4	44.25	44.10	-4	15,270	-0.03%
2022/04/13	2	43.80	2	43.75	43.55	0	15,274	0.00%
2022/04/11	0	0.00	1	43.60	42.65	-1	15,414	-0.01%
2022/04/06	1	42.90	0	0.00	42.80	1	15,481	0.01%
2022/04/01	2	43.65	0	0.00	43.60	2	15,596	0.01%
2022/03/30	4	43.65	2	43.83	44.00	2	15,630	0.01%
2022/03/28	1	42.30	1	43.25	44.05	0	15,700	0.00%
2022/03/25	2	43.15	0	0.00	43.10	2	15,880	0.01%
2022/03/22	0	0.00	1	45.30	44.90	-1	16,094	-0.01%
2022/03/21	0	0.00	1	45.30	45.40	-1	16,239	-0.01%
2022/03/18	2	44.88	0	0.00	45.00	2	16,282	0.01%
2022/03/17	1	45.15	2	45.93	45.80	-1	16,302	-0.01%
2022/03/16	2	45.25	0	0.00	44.45	2	16,384	0.01%
2022/03/15	4	46.46	2	46.38	45.20	2	16,604	0.01%
2022/03/14	0	0.00	1	48.40	47.80	-1	16,799	-0.01%
2022/03/11	47	47.22	28	47.60	48.15	19	16,313	0.12%
2022/03/10	60	48.09	61.7	47.28	47.10	-1.7	15,460	-0.01%
2022/03/09	6	44.03	38	43.28	45.10	-32	14,030	-0.23%
2022/03/08	18.9	42.04	18	42.53	41.00	0.9	14,081	0.01%
2022/03/07	11.3	44.12	0	0.00	43.05	11.3	13,978	0.08%
2022/03/04	14	45.39	14	45.70	45.25	0	13,893	0.00%
2022/03/03	10	44.96	9	45.32	44.95	1	13,591	0.01%
2022/03/02	23.3	44.55	22	45.21	44.50	1.3	13,513	0.01%
2022/03/01	12	44.70	2	45.00	44.80	10	13,411	0.07%
2022/02/25	17	46.36	11	45.90	44.50	6	13,260	0.05%
2022/02/24	24	45.17	39	44.77	43.95	-15	12,558	-0.12%
2022/02/23	5	44.42	14	43.96	44.10	-9	11,928	-0.08%
2022/02/22	16	42.52	28	42.43	41.95	-12	11,487	-0.10%
2022/02/21	20	45.66	24	46.76	43.80	-4	11,259	-0.04%
2022/02/18	15	42.80	92	41.83	44.30	-77	10,238	-0.75%
2022/02/16	0	0.00	2	40.20	41.00	-2	9,903	-0.02%
2022/02/15	6	39.45	1	39.90	39.70	5	9,942	0.05%
2022/02/14	2	39.15	1	39.60	38.95	1	10,035	0.01%
2022/02/11	3	40.03	2	40.45	39.90	1	10,082	0.01%
2022/02/10	2	39.85	12	40.57	40.45	-10	10,322	-0.10%
2022/02/08	1	38.45	1	38.75	38.95	0	10,534	0.00%
2022/02/07	1	38.80	40	37.50	39.05	-39	10,725	-0.36%
2022/01/26	2	35.60	0	0.00	35.60	2	11,122	0.02%
2022/01/25	3	36.23	2	36.30	35.30	1	11,231	0.01%
2022/01/21	7	37.46	0	0.00	36.70	7	11,408	0.06%
2022/01/20	0	0.00	11	38.34	38.50	-11	11,467	-0.10%
2022/01/19	6	39.17	0	0.00	38.45	6	11,563	0.05%
2022/01/17	4	39.33	0	0.00	39.50	4	11,855	0.03%
2022/01/14	1	39.60	1	39.95	40.00	0	12,072	0.00%
2022/01/12	0	0.00	1	40.25	41.20	-1	12,267	-0.01%
2022/01/11	0	0.00	20	41.10	40.95	-20	12,517	-0.16%
2022/01/10	5.2	41.11	5	40.82	40.90	0.2	12,993	0.00%
2022/01/06	0	0.00	20	44.00	43.00	-20	13,411	-0.15%
2022/01/05	3	43.98	22	44.30	43.70	-19	13,643	-0.14%
2022/01/04	8	44.50	0	0.00	44.65	8	13,686	0.06%
2021/12/30	1	44.95	1	45.05	45.20	0	14,555	0.00%
2021/12/23	1	48.10	0	0.00	46.85	1	16,080	0.01%
2021/12/22	2	47.90	0	0.00	47.60	2	16,309	0.01%
2021/12/21	0	0.00	1	47.50	48.30	-1	16,421	-0.01%
2021/12/20	0	0.00	1	47.50	46.70	-1	16,321	-0.01%
2021/12/17	2	47.35	0	0.00	46.45	2	16,507	0.01%
2021/12/16	0	0.00	1	47.50	46.40	-1	16,710	-0.01%
2021/12/15	1	45.60	2	46.23	46.75	-1	16,713	-0.01%
2021/12/14	7	45.44	5	45.75	44.70	2	16,837	0.01%
2021/12/13	3	47.93	1	47.35	47.00	2	17,025	0.01%
2021/12/10	7	48.54	4	49.46	48.15	3	17,372	0.02%
2021/12/09	1	50.50	14	51.07	51.00	-13	17,736	-0.07%
2021/12/08	13	49.53	13	49.97	50.20	0	17,981	0.00%
2021/12/07	3	44.52	40	44.35	45.80	-37	17,768	-0.21%
2021/12/06	31	44.02	31	44.26	43.80	0	18,102	0.00%
2021/12/03	43	43.55	0	0.00	43.25	43	18,761	0.23%
2021/12/02	0	0.00	47	43.57	44.05	-47	19,708	-0.24%
2021/12/01	16	42.11	10	42.20	42.45	6	19,899	0.03%
2021/11/30	17	42.66	42	42.21	42.70	-25	20,658	-0.12%
2021/11/29	38	41.01	0	0.00	40.75	38	21,644	0.18%
2021/11/26	8	42.23	0	0.00	41.20	8	22,686	0.04%
2021/11/24	1	43.30	24	43.08	43.60	-23	25,368	-0.09%
2021/11/23	14	42.90	2	43.15	42.50	12	25,959	0.05%
2021/11/22	0	0.00	27	43.44	43.15	-27	27,384	-0.10%
2021/11/19	9	42.44	0	0.00	42.40	9	28,767	0.03%
2021/11/18	6	43.17	21	43.65	43.00	-15	30,998	-0.05%
2021/11/17	46	43.02	2	43.50	43.05	44	31,371	0.14%
2021/11/16	11	44.11	44	43.86	44.20	-33	32,589	-0.10%
2021/11/15	10	42.35	0	0.00	42.70	10	34,574	0.03%
2021/11/12	3	42.20	6	42.38	42.55	-3	35,327	-0.01%
2021/11/11	15	42.75	15	43.67	41.50	0	35,478	0.00%
2021/11/10	9	43.49	0	0.00	43.35	9	35,594	0.03%
2021/11/09	47	44.05	19	44.77	43.90	28	35,942	0.08%
2021/11/08	7	43.61	46	44.63	44.30	-39	35,955	-0.11%
2021/11/05	20	42.61	26	43.04	43.30	-6	36,121	-0.02%
2021/11/04	65	43.84	20	44.33	42.90	45	36,514	0.12%
2021/11/03	43	43.72	101	43.15	43.45	-58	37,824	-0.15%	大賣/
2021/11/02	77	41.15	107	41.83	41.10	-30	38,083	-0.08%	大賣/
2021/11/01	10	41.25	14	41.48	41.10	-4	38,111	-0.01%
2021/10/29	107	40.65	63	41.12	40.80	44	38,187	0.12%	大買/
2021/10/28	2	40.85	6	41.24	40.20	-4	38,417	-0.01%
2021/10/27	13	40.83	2	41.13	40.65	11	38,808	0.03%
2021/10/26	59	41.46	19	41.46	42.00	40	39,488	0.10%
2021/10/25	8	42.00	42	41.93	42.00	-34	40,330	-0.08%
2021/10/22	10	42.12	3	41.68	41.10	7	40,941	0.02%
2021/10/21	35	43.34	35	43.89	43.30	0	41,212	0.00%
2021/10/20	35	43.28	32	44.75	43.20	3	41,449	0.01%
2021/10/19	32	44.45	1	44.10	44.10	31	41,844	0.07%
2021/10/18	51	43.79	51	44.21	45.65	0	42,166	0.00%
2021/10/15	8	44.30	8	43.83	44.30	0	42,403	0.00%
2021/10/14	2	43.73	49	43.25	44.20	-47	42,793	-0.11%
2021/10/13	18	45.07	7	46.28	43.50	11	42,883	0.03%
2021/10/12	19	46.45	2	46.63	45.90	17	44,043	0.04%
2021/10/08	31	48.09	24	49.58	48.70	7	44,735	0.02%
2021/10/07	26	48.40	43	49.00	48.50	-17	45,111	-0.04%
2021/10/06	39	46.55	7	45.75	45.00	32	45,156	0.07%
2021/10/05	11	47.18	45	47.76	47.85	-34	45,594	-0.07%
2021/10/04	28	49.86	27	51.97	47.00	1	46,100	0.00%
2021/10/01	51	55.68	13	56.90	53.00	38	47,629	0.08%
2021/09/30	13	56.20	44	56.57	58.40	-31	49,158	-0.06%
2021/09/29	51	55.85	66	56.79	54.70	-15	48,845	-0.03%
2021/09/28	34	56.37	0	0.00	55.50	34	48,637	0.07%
2021/09/27	6	57.82	41	59.23	58.20	-35	48,523	-0.07%
2021/09/24	25	58.76	25	59.62	58.60	0	48,505	0.00%
2021/09/23	35	59.04	30	59.80	58.10	5	48,309	0.01%
2021/09/22	36	56.71	1	56.70	57.70	35	48,010	0.07%
2021/09/17	7	58.04	38	57.88	58.00	-31	47,987	-0.06%
2021/09/16	35	58.16	0	0.00	57.30	35	47,791	0.07%
2021/09/15	10	58.20	54	59.48	59.20	-44	47,790	-0.09%
2021/09/14	51	62.04	15	63.37	59.10	36	47,320	0.08%
2021/09/13	57	62.06	81	62.42	61.50	-24	47,114	-0.05%
2021/09/10	56	59.87	25	60.78	59.80	31	46,563	0.07%
2021/09/09	41	59.06	39	59.93	59.90	2	46,502	0.00%
2021/09/08	44	57.73	77	58.19	60.30	-33	48,879	-0.07%
2021/09/07	53	57.95	51	58.94	57.60	2	50,797	0.00%
2021/09/06	6	58.75	6	57.53	55.80	0	52,497	0.00%
2021/09/03	36	61.54	33	60.74	60.70	3	54,167	0.01%
2021/09/02	40	62.43	38	63.31	63.80	2	54,218	0.00%
2021/09/01	69	64.21	51	64.75	61.90	18	55,198	0.03%
2021/08/31	18	67.71	5	67.80	67.70	13	54,516	0.02%
2021/08/30	9	69.20	11	68.21	67.00	-2	53,818	0.00%
2021/08/27	1	64.40	1	64.80	64.30	0	52,661	0.00%
2021/08/26	28	67.35	38.8	66.95	66.60	-10.8	52,777	-0.02%
2021/08/25	87	63.54	96	63.99	65.70	-9	52,918	-0.02%
2021/08/24	93	63.48	91	63.23	63.80	2	52,005	0.00%
2021/08/23	0	0.00	11	60.50	60.50	-11	50,543	-0.02%
2021/08/20	83	53.76	59	54.12	55.00	24	51,324	0.05%
2021/08/19	124	54.66	128	54.77	51.70	-4	51,051	-0.01%	大買/大賣/
2021/08/18	58	49.20	63	50.53	52.40	-5	50,007	-0.01%
2021/08/17	31	49.18	54	48.90	47.70	-23	50,557	-0.05%
2021/08/16	21	49.16	23	49.59	48.50	-2	50,984	0.00%
2021/08/13	46	50.59	46	51.14	49.50	0	51,529	0.00%
2021/08/12	36	49.29	36	49.81	50.30	0	51,812	0.00%
2021/08/11	32	49.22	56	49.49	49.10	-24	52,430	-0.05%
2021/08/10	41	51.74	31	52.81	50.40	10	52,970	0.02%
2021/08/09	61	53.53	44	53.88	52.10	17	52,740	0.03%
2021/08/06	38	52.31	30	52.44	54.10	8	51,535	0.02%
2021/08/05	14	49.64	13	49.93	49.20	1	51,190	0.00%
2021/08/04	22	51.35	23	51.77	50.90	-1	51,652	0.00%
2021/08/03	20	51.60	17	51.86	51.20	3	53,098	0.01%
2021/08/02	37	50.49	40	49.23	51.00	-3	53,338	-0.01%
2021/07/30	57	52.81	21	53.06	50.00	36	54,107	0.07%
2021/07/29	47	50.86	71	51.62	54.40	-24	53,367	-0.04%
2021/07/28	39	46.95	42	47.84	49.50	-3	52,449	-0.01%
2021/07/27	51.4	48.61	51	48.90	46.50	0.4	51,673	0.00%
2021/07/26	49	51.11	30	50.42	49.30	19	51,299	0.04%
2021/07/23	47	51.20	52	51.24	53.50	-5	50,976	-0.01%
2021/07/22	17.2	50.60	28	49.86	49.85	-10.8	50,458	-0.02%
2021/07/21	51	57.29	50	58.40	51.70	1	49,923	0.00%
2021/07/20	79	54.33	83	54.93	56.40	-4	49,293	-0.01%
2021/07/19	50	54.85	50	55.94	55.10	0	48,920	0.00%
2021/07/16	145	57.84	138	57.15	55.00	7	48,672	0.01%	大買/大賣/
2021/07/15	41	53.87	46	54.02	55.90	-5	47,599	-0.01%
2021/07/14	40	50.61	65	50.88	50.90	-25	47,513	-0.05%
2021/07/13	1.2	54.48	6	55.50	54.40	-4.8	46,883	-0.01%
2021/07/12	17	63.76	0	0.00	60.40	17	47,094	0.04%
2021/07/09	13	68.42	44	66.08	62.70	-31	46,827	-0.07%
2021/07/08	125	71.17	92	70.44	68.30	33	47,679	0.07%	大買/
2021/07/07	58	72.92	59.1	74.37	71.10	-1.1	46,134	0.00%
2021/07/06	0	0.00	2	68.75	69.30	-2	44,771	0.00%
2021/07/02	2	67.00	0	0.00	67.50	2	45,037	0.00%
2021/07/01	0	0.00	20	68.85	69.00	-20	45,081	-0.04%
2021/06/30	0	0.00	30	62.93	63.90	-30	45,006	-0.07%
2021/06/29	3	62.27	0	0.00	59.00	3	44,970	0.01%
2021/06/25	21	59.90	0	0.00	59.40	21	44,861	0.05%
2021/06/24	1	62.10	8	56.41	60.90	-7	44,838	-0.02%
2021/06/23	21	62.10	1	62.10	62.10	20	44,587	0.04%
2021/06/22	25	68.24	2.1	68.62	68.90	22.9	44,606	0.05%
2021/06/21	9	63.38	1.1	63.80	63.80	7.9	44,233	0.02%
2021/06/18	2	54.55	2.1	55.14	58.00	-0.1	45,082	0.00%
2021/06/17	123	51.84	123.4	51.32	52.80	-0.4	45,290	0.00%	大買/大賣/
2021/06/16	411	47.93	309.1	46.45	48.05	101.9	42,907	0.24%	大買/大賣/鉅額交易
2021/06/15	62	41.15	171.1	42.11	43.70	-109.1	40,585	-0.27%	大賣/鉅額交易
2021/06/11	74	38.75	80	37.57	39.75	-6	37,979	-0.02%
2021/06/10	206	35.19	201	36.48	36.15	5	36,106	0.01%	大買/大賣/
2021/06/09	145	36.98	145	37.72	36.60	0	35,605	0.00%	大買/大賣/
2021/06/08	2	36.90	1	36.90	36.90	1	33,536	0.00%
2021/06/07	6	33.75	7	34.20	33.55	-1	33,183	0.00%
2021/06/04	8	37.06	34	36.94	35.45	-26	32,705	-0.08%
2021/06/03	29	38.92	12	38.88	38.30	17	32,180	0.05%
2021/06/02	63	38.37	42	38.78	37.70	21	31,370	0.07%
2021/06/01	3	35.48	3	35.93	36.60	0	29,844	0.00%
2021/05/31	13	38.05	11	37.06	35.20	2	29,322	0.01%
2021/05/28	17	37.33	22.4	37.18	36.25	-5.4	28,468	-0.02%
2021/05/27	17	36.15	21	36.33	35.55	-4	27,260	-0.01%
2021/05/26	19	34.32	17	34.68	34.70	2	26,202	0.01%
2021/05/25	7	33.26	41	35.16	33.00	-34	25,070	-0.14%
2021/05/24	16	33.10	16	32.80	33.25	0	23,739	0.00%
2021/05/21	34	29.88	6	29.33	30.25	28	23,232	0.12%
2021/05/20	32	29.08	10	28.45	27.50	22	22,566	0.10%
2021/05/19	4	28.15	24	27.97	27.90	-20	22,070	-0.09%
2021/05/18	61	27.20	60	27.06	26.95	1	21,209	0.00%
2021/05/17	1	25.20	3	25.20	25.20	-2	20,287	-0.01%
2021/05/14	14	28.68	11	31.30	27.95	3	19,953	0.02%
2021/05/13	3	31.08	1	31.20	31.05	2	19,467	0.01%
2021/05/12	60	36.13	48	35.50	34.45	12	19,082	0.06%
2021/05/11	62	37.54	119.7	37.95	38.25	-57.7	18,559	-0.31%	大賣/
2021/05/10	24	33.14	36	34.84	35.55	-12	16,953	-0.07%
2021/05/07	25	31.61	35	29.25	32.35	-10	16,299	-0.06%
2021/04/29	0	0.00	1	27.55	29.00	-1	14,880	-0.01%
2021/04/27	1	28.45	0	0.00	28.85	1	14,965	0.01%
2021/04/26	0	0.00	2	28.90	28.85	-2	14,986	-0.01%
2021/04/23	3	27.13	10	27.00	27.00	-7	14,973	-0.05%
2021/04/22	1	34.60	20	33.30	30.00	-19	15,665	-0.12%
2021/04/21	2	33.15	10	33.10	33.30	-8	15,530	-0.05%
2021/04/20	2	29.00	16	30.27	30.30	-14	15,294	-0.09%
2021/04/16	11	24.03	7	24.64	25.05	4	14,367	0.03%
2021/04/15	29	22.59	1	22.90	22.80	28	13,506	0.21%
2021/04/14	225	22.61	165	23.00	23.00	60	13,125	0.46%	大買/大賣/
2021/04/13	1	20.60	1	21.65	21.65	0	11,426	0.00%
2021/04/09	10	18.65	0	0.00	18.80	10	10,562	0.09%
2021/04/08	3	19.85	33	19.61	19.65	-30	10,215	-0.29%
2021/04/07	4	19.35	0	0.00	19.35	4	10,214	0.04%
2021/04/06	29	18.10	1	18.00	18.10	28	10,228	0.27%
2021/03/30	0	0.00	2	17.65	17.65	-2	10,717	-0.02%
2021/03/29	2	18.70	2	18.40	18.20	0	11,215	0.00%
2021/03/24	0	0.00	4	16.90	17.15	-4	11,581	-0.03%
2021/03/23	103	19.45	102	19.68	17.55	1	11,514	0.01%	大買/大賣/
2021/03/22	2	18.70	0	0.00	18.75	2	10,458	0.02%
2021/03/18	14	14.70	14	14.59	15.50	0	9,503	0.00%
2021/03/17	1	13.95	0	0.00	14.10	1	9,043	0.01%
2021/03/16	3	13.85	0	0.00	13.85	3	8,790	0.03%
2021/03/15	2	12.20	14	12.40	12.75	-12	8,337	-0.14%
2021/03/11	4	11.75	4	12.05	11.75	0	8,026	0.00%
2021/03/10	3	11.75	3	11.90	11.70	0	7,905	0.00%
2021/03/09	0	0.00	3	11.80	11.80	-3	7,881	-0.04%
2021/03/08	5	11.75	5	11.90	11.65	0	7,835	0.00%
2021/03/05	4	11.60	4	11.90	11.45	0	7,790	0.00%
2021/02/25	4	11.80	0	0.00	11.65	4	7,613	0.05%
2021/02/24	0	0.00	21	11.65	11.65	-21	7,539	-0.28%
2021/02/23	3	12.00	0	0.00	11.90	3	7,470	0.04%
2021/02/22	19	11.98	12.4	12.12	12.10	6.6	7,259	0.09%
2021/02/18	5	10.80	28	10.92	11.35	-23	6,852	-0.34%
2021/02/17	0	0.00	23	10.34	10.35	-23	6,787	-0.34%
2021/02/04	44	10.00	0	0.00	9.94	44	6,759	0.65%
2021/01/28	10	10.30	0	0.00	10.25	10	7,253	0.14%
2021/01/25	1	10.80	0	0.00	10.75	1	7,238	0.01%
2021/01/22	0	0.00	10	10.15	10.25	-10	7,138	-0.14%
2021/01/21	20	10.08	43	10.06	9.72	-23	7,113	-0.32%
2021/01/20	3	9.56	29	10.26	9.56	-26	7,016	-0.37%
2021/01/19	66	10.68	7	10.55	10.45	59	6,930	0.85%
2021/01/18	0	0.00	35	10.60	11.00	-35	6,890	-0.51%
2021/01/15	61	11.39	37	11.45	11.20	24	6,737	0.36%
2021/01/14	28	11.48	66	11.96	12.35	-38	5,819	-0.65%
2021/01/13	87	11.30	46	11.52	11.25	41	5,699	0.72%
2021/01/11	6	12.60	0	0.00	12.85	6	5,484	0.11%
2021/01/08	0	0.00	2	11.93	12.40	-2	5,448	-0.04%
2021/01/05	2	12.80	0	0.00	13.00	2	5,299	0.04%
2021/01/04	0	0.00	5	13.00	13.10	-5	5,336	-0.09%
2020/12/31	5	12.81	8	12.55	13.00	-3	5,289	-0.06%
2020/12/29	0	0.00	2	15.20	13.20	-2	5,090	-0.04%
2020/12/28	10	13.96	30	14.45	14.50	-20	4,900	-0.41%
2020/12/25	29	13.00	5.7	13.02	13.20	23.3	4,643	0.50%
2020/12/24	14	12.38	0	0.00	12.40	14	4,435	0.32%
2020/12/23	10	11.47	3.1	10.52	11.95	6.9	4,179	0.16%
2020/12/22	1	10.95	0	0.00	10.90	1	3,646	0.03%
2020/12/18	0	0.00	2	9.08	9.08	-2	3,239	-0.06%
2020/12/17	0	0.00	3	8.27	8.26	-3	3,017	-0.10%
2020/12/11	1	7.36	0	0.00	7.33	1	2,575	0.04%
2020/12/10	1	7.58	0	0.00	7.55	1	2,564	0.04%
2020/12/08	1	7.69	0	0.00	7.79	1	2,572	0.04%
2020/11/05	5	7.20	5	7.30	7.19	0	2,383	0.00%
2020/10/29	1	6.90	0	0.00	7.16	1	1,871	0.05%
2020/10/28	4	7.06	0	0.00	6.99	4	1,802	0.22%
2020/10/22	1	6.80	0	0.00	6.78	1	1,661	0.06%
2020/09/08	0	0.00	7	8.06	7.85	-7	1,773	-0.39%
2020/09/07	6	7.54	11	7.48	7.63	-5	1,641	-0.30%
2020/09/02	1	7.18	0	0.00	7.11	1	1,693	0.06%
2020/09/01	12	7.34	3	7.30	7.30	9	1,740	0.52%
2020/08/18	0	0.00	1	6.42	6.38	-1	1,503	-0.07%
2020/08/14	0	0.00	1	6.43	6.40	-1	1,486	-0.07%
2020/08/12	0	0.00	2	6.20	6.17	-2	1,474	-0.14%
2020/08/04	1	5.97	0	0.00	5.95	1	1,466	0.07%
2020/07/06	0	0.00	2	7.15	7.09	-2	1,472	-0.14%
2020/07/03	1	6.70	0	0.00	6.90	1	1,429	0.07%
2020/06/22	1	6.63	0	0.00	6.55	1	1,161	0.09%
2020/06/19	2	6.58	0	0.00	6.54	2	1,151	0.17%
2020/06/05	2.6	5.67	0	0.00	5.77	2.6	761	0.34%
2020/04/30	0	0.00	24	5.85	5.88	-24	539	-4.45%
2020/03/16	24	5.61	0	0.00	5.65	24	301	7.97%
2020/03/13	1	5.76	0	0.00	5.99	1	292	0.34%
2020/02/19	0	0.00	34.9	6.91	6.93	-34.9	233	-14.96%
2020/01/03	0	0.00	6.6	8.06	8.10	-6.6	176	-3.73%
2019/11/11	0	0.00	4.2	8.41	8.45	-4.2	163	-2.54%
2019/08/06	0	0.00	0.8	9.13	9.18	-0.8	328	-0.25%
2019/07/26	0	0.00	12	9.41	9.36	-12	327	-3.66%
2019/06/05	0	0.00	0.6	8.40	8.45	-0.6	349	-0.17%
2019/06/03	0	0.00	1.4	8.46	8.44	-1.4	351	-0.39%
2019/05/24	0	0.00	4	8.34	8.40	-4	349	-1.15%
2019/02/26	0.3	10.40	0	0.00	10.45	0.3	554	0.06%
2019/02/13	0.6	7.06	0	0.00	7.15	0.6	550	0.10%
2018/11/23	0.3	7.20	0	0.00	7.13	0.3	626	0.04%
2018/11/20	0.7	7.11	0	0.00	7.19	0.7	623	0.10%
2018/10/22	0	0.00	1	8.30	8.18	-1	823	-0.12%
2018/10/19	0	0.00	3	8.34	8.24	-3	814	-0.37%
2018/10/18	2	8.06	5	8.04	8.42	-3	760	-0.39%
2018/10/17	2	7.86	0	0.00	7.90	2	714	0.28%
2018/10/16	2	8.07	0	0.00	7.93	2	726	0.28%
2018/10/15	3	8.08	0	0.00	8.00	3	698	0.43%
2018/05/22	0.5	7.45	0	0.00	7.48	0.5	1,150	0.04%
2018/05/21	0	7.40	0	0.00	7.45	0	1,113	0.00%
2018/05/15	0	0.00	1	7.60	7.60	-1	1,101	-0.09%
2018/05/11	1	7.80	0	0.00	7.72	1	1,107	0.09%
2018/03/23	0.4	7.11	0	0.00	7.17	0.4	677	0.05%
2018/03/22	0.1	7.89	0	0.00	7.89	0.1	515	0.03%
2018/01/05	0	0.00	1	9.41	9.39	-1	495	-0.20%
2018/01/04	0	0.00	1	9.40	9.30	-1	485	-0.21%
2018/01/03	2	9.35	2	9.31	9.31	0	477	0.00%
2018/01/02	2	9.63	0	0.00	9.54	2	454	0.44%