四維航 (5608)-元大-向上券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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
2024/05/02	0	0.00	3	19.90	19.70	-3	2,310	-0.13%
2024/04/30	9	20.08	0	0.00	20.10	9	2,282	0.39%
2024/04/29	10	19.70	1	19.50	19.55	9	2,135	0.42%
2024/04/26	0	0.00	15	19.45	19.35	-15	2,060	-0.73%
2024/04/25	10	18.84	0	0.00	18.60	10	1,981	0.50%
2024/04/23	0	0.00	2	18.70	18.75	-2	2,006	-0.10%
2024/04/22	0	0.00	2	19.20	18.55	-2	2,014	-0.10%
2024/04/19	10	18.45	1	18.85	18.55	9	1,982	0.45%
2024/04/17	0	0.00	1	18.40	18.45	-1	1,895	-0.05%
2024/04/16	1	18.40	0	0.00	18.40	1	1,925	0.05%
2024/04/15	1	19.35	0	0.00	19.30	1	1,958	0.05%
2024/04/12	1	19.00	0	0.00	19.45	1	1,975	0.05%
2024/04/11	0	0.00	1	18.75	18.65	-1	1,996	-0.05%
2024/04/02	0	18.55	0	0.00	18.45	0	2,310	0.00%
2024/03/29	0	18.55	0	0.00	18.45	0	2,439	0.00%
2024/03/26	2	18.58	0	0.00	18.55	2	2,817	0.07%
2024/03/22	0	0.00	1	18.95	19.05	-1	2,906	-0.03%
2024/03/21	1	19.10	1	19.00	19.05	0	3,085	0.00%
2024/03/20	0	0.00	1	19.10	19.05	-1	3,121	-0.03%
2024/03/15	2	18.75	0	0.00	19.65	2	3,269	0.06%
2024/03/05	1	19.85	0	0.00	20.10	1	6,441	0.02%
2024/03/01	1	19.70	1	19.80	20.00	0	7,171	0.00%
2024/02/29	0	0.00	0.1	19.97	20.10	-0.1	7,190	0.00%
2024/02/27	0	0.00	3	19.63	19.30	-3	7,128	-0.04%
2024/02/26	0	0.00	1	20.00	19.80	-1	7,127	-0.01%
2024/02/23	2	19.65	0	0.00	19.65	2	7,108	0.03%
2024/02/22	1	20.10	0	0.00	20.10	1	7,088	0.01%
2024/02/21	2	20.30	0	0.00	20.05	2	7,042	0.03%
2024/02/05	1	18.75	2	18.75	18.85	-1	6,951	-0.01%
2024/01/31	0	19.35	0	0.00	19.40	0	6,913	0.00%
2024/01/16	0	19.65	0	0.00	19.50	0	6,859	0.00%
2024/01/09	1	20.20	0	0.00	20.30	1	6,893	0.01%
2024/01/08	5	21.54	12	21.30	21.30	-7	6,839	-0.10%
2024/01/04	11	21.13	11	21.60	21.55	0	6,685	0.00%
2024/01/03	1	20.75	0	0.00	20.95	1	6,539	0.02%
2024/01/02	10	21.00	0	0.00	20.75	10	6,532	0.15%
2023/12/27	4	21.15	1	21.00	20.90	3	6,449	0.05%
2023/12/25	0	20.70	10	21.45	20.40	-10	6,355	-0.16%
2023/12/22	6	21.93	1	22.00	21.90	5	6,274	0.08%
2023/12/20	0	0.00	10	21.32	21.45	-10	6,018	-0.17%
2023/12/19	5	21.39	8	21.69	21.40	-3	5,989	-0.05%
2023/12/18	15	21.79	9	21.51	21.70	6	5,966	0.10%
2023/12/15	4	21.25	0	0.00	21.25	4	5,984	0.07%
2023/12/14	1	21.30	1	21.05	21.10	0	6,033	0.00%
2023/12/13	2	22.03	0	0.00	21.65	2	6,061	0.03%
2023/12/12	1	21.95	0	0.00	21.65	1	6,318	0.02%
2023/12/11	5	22.14	4	21.95	22.00	1	6,362	0.02%
2023/12/08	5	22.33	2	22.38	22.15	3	6,290	0.05%
2023/12/07	0	22.60	0	0.00	22.50	0	6,127	0.00%
2023/12/06	9	23.00	5	23.89	23.55	4	5,917	0.07%
2023/12/05	114.2	24.40	110	24.56	24.00	4.2	5,593	0.08%	大買/大賣/
2023/12/04	12	22.02	26.1	22.84	23.35	-14.1	4,171	-0.34%
2023/12/01	11	20.33	14.1	20.97	21.25	-3.1	3,637	-0.09%
2023/11/30	0	0.00	1	19.95	19.95	-1	3,249	-0.03%
2023/11/29	13.1	19.70	2	19.75	19.80	11.1	3,115	0.36%
2023/11/28	0	0.00	3.1	20.20	20.20	-3.1	2,523	-0.12%
2023/11/24	12	18.18	10	18.05	18.05	2	2,319	0.09%
2023/11/22	0	0.00	0.3	17.90	17.85	-0.3	2,358	-0.01%
2023/11/14	0	0.00	1	17.40	17.45	-1	3,318	-0.03%
2023/11/13	1	17.40	0	0.00	17.30	1	3,343	0.03%
2023/11/09	0	17.75	0	0.00	17.75	0	3,359	0.00%
2023/11/07	0.4	18.05	0	0.00	17.90	0.4	3,521	0.01%
2023/11/03	0	0.00	2	18.20	18.15	-2	3,537	-0.06%
2023/10/31	1.2	17.77	0	0.00	17.70	1.2	3,556	0.03%
2023/10/26	0.3	18.15	0	0.00	18.05	0.3	3,629	0.01%
2023/10/18	1	18.55	0	0.00	18.55	1	3,807	0.03%
2023/10/17	1	18.70	0	0.00	18.55	1	3,792	0.03%
2023/10/13	0	0.00	23	19.17	18.95	-23	3,845	-0.60%
2023/10/06	1	19.85	0	0.00	19.60	1	3,913	0.03%
2023/10/05	0	0.00	1	19.25	19.20	-1	3,906	-0.03%
2023/10/03	1	19.05	0	0.00	18.85	1	3,888	0.03%
2023/10/02	0.1	19.40	0	0.00	19.15	0.1	3,882	0.00%
2023/09/28	0.1	19.85	0	0.00	19.70	0.1	3,856	0.00%
2023/09/25	1	19.80	1	19.85	19.85	0	3,897	0.00%
2023/09/21	10	20.50	10	20.00	20.00	0	3,909	0.00%
2023/09/20	20	20.80	15	20.53	20.45	5	3,869	0.13%
2023/09/19	12	20.94	1	21.05	20.65	11	3,679	0.30%
2023/09/18	1	20.55	0	0.00	20.55	1	3,597	0.03%
2023/09/15	7	20.48	7	20.80	20.55	0	3,512	0.00%
2023/09/13	0	0.00	1	18.85	18.95	-1	3,091	-0.03%
2023/09/11	0	0.00	1	18.90	18.80	-1	3,136	-0.03%
2023/09/08	1	19.25	0	0.00	19.05	1	3,176	0.03%
2023/09/07	3	18.93	0	0.00	18.90	3	3,159	0.09%
2023/09/05	1	19.50	0	0.00	19.45	1	3,160	0.03%
2023/09/01	0	0.00	6	19.10	19.05	-6	3,170	-0.19%
2023/08/31	1	19.15	0	0.00	19.15	1	3,179	0.03%
2023/08/22	1	19.65	8	20.24	20.45	-7	3,054	-0.23%
2023/08/21	26.2	20.39	19	20.33	20.10	7.2	2,924	0.25%
2023/08/18	0	0.00	3	19.93	20.40	-3	2,443	-0.12%
2023/08/17	0	0.00	2.6	18.30	18.55	-2.6	2,310	-0.11%
2023/08/16	2	18.08	0	0.00	18.00	2	2,295	0.09%
2023/08/14	1	17.60	0	0.00	17.55	1	2,277	0.04%
2023/08/11	3	17.98	2.2	18.18	18.10	0.8	2,244	0.04%
2023/08/07	1	19.15	0	0.00	19.25	1	2,122	0.05%
2023/08/04	0.8	19.55	10	19.50	19.55	-9.3	2,153	-0.43%
2023/08/02	1	19.65	0	0.00	19.40	1	2,161	0.05%
2023/07/31	12	20.09	0	0.00	19.55	12	2,185	0.55%
2023/07/25	0	0.00	1.1	18.91	18.90	-1.1	2,016	-0.05%
2023/07/21	2	20.05	0	0.00	19.80	2	1,997	0.10%
2023/07/20	2	20.13	0	0.00	20.15	2	1,999	0.10%
2023/07/18	0.1	20.60	0	0.00	20.40	0.1	2,023	0.00%
2023/07/17	0.3	22.65	1.1	22.46	22.45	-0.9	1,979	-0.05%
2023/07/14	0	0.00	0.2	22.25	22.30	-0.2	1,989	-0.01%
2023/07/13	2	21.90	0	0.00	21.70	2	2,005	0.10%
2023/07/12	0.2	22.44	0	0.00	22.30	0.2	2,005	0.01%
2023/07/11	0	0.00	2	22.85	22.85	-2	2,001	-0.10%
2023/07/06	0	0.00	3	23.40	23.30	-3	2,072	-0.14%
2023/07/05	3.3	23.54	0	0.00	23.40	3.3	2,125	0.15%
2023/07/03	3	23.05	3	23.85	23.50	0	2,209	0.00%
2023/06/28	0	0.00	3	22.70	22.60	-3	2,201	-0.14%
2023/06/27	2	23.20	0	0.00	22.90	2	2,254	0.09%
2023/06/26	1	23.10	3	23.10	23.10	-2	2,323	-0.09%
2023/06/21	0	0.00	1	23.15	23.10	-1	2,359	-0.04%
2023/06/20	2	23.35	0	0.00	23.35	2	2,467	0.08%
2023/06/16	0	0.00	2	23.75	23.75	-2	2,554	-0.08%
2023/06/14	1	23.70	0	0.00	23.65	1	2,633	0.04%
2023/06/13	2	23.15	0	0.00	23.15	2	2,765	0.07%
2023/06/08	1	23.60	0	0.00	23.55	1	3,264	0.03%
2023/06/07	1	23.25	0	0.00	23.20	1	3,577	0.03%
2023/06/06	0.1	23.20	0.3	23.23	23.15	-0.2	3,690	0.00%
2023/06/02	0	0.00	3	22.90	22.85	-3	4,096	-0.07%
2023/06/01	4	22.46	0	0.00	22.50	4	4,484	0.09%
2023/05/26	0.3	23.20	0	0.00	23.00	0.3	8,096	0.00%
2023/05/25	0	0.00	12	23.51	23.50	-12	8,546	-0.14%
2023/05/22	0	0.00	0.5	23.50	23.95	-0.5	8,707	-0.01%
2023/05/19	0	0.00	0.5	23.59	23.50	-0.5	8,705	-0.01%
2023/05/18	2	23.70	0	23.70	23.65	2	8,712	0.02%
2023/05/16	0	0.00	0.3	23.73	23.75	-0.3	8,744	0.00%
2023/05/15	0.3	23.75	0	0.00	23.75	0.3	8,803	0.00%
2023/05/08	1	23.50	0	0.00	23.40	1	8,844	0.01%
2023/05/05	0	0.00	0.2	24.40	24.40	-0.2	8,932	0.00%
2023/04/28	1	25.10	0	0.00	25.10	1	9,074	0.01%
2023/04/26	1.1	24.26	0	0.00	24.40	1.1	9,140	0.01%
2023/04/25	5	24.80	0	0.00	24.55	5	9,128	0.05%
2023/04/24	0.1	25.40	0	0.00	25.25	0.1	9,120	0.00%
2023/04/20	1	26.50	0	0.00	26.30	1	9,116	0.01%
2023/04/19	12	26.40	0	0.00	26.35	12	9,142	0.13%
2023/04/14	1	26.85	1	27.05	27.10	0	9,195	0.00%
2023/04/13	2	27.03	2	26.95	26.85	0	9,191	0.00%
2023/04/12	3	26.92	1	27.05	26.95	2	9,219	0.02%
2023/04/11	2	27.10	0	0.00	27.05	2	9,229	0.02%
2023/04/07	3	27.12	1	27.20	27.25	2	9,327	0.02%
2023/04/06	0.2	26.90	0	0.00	26.60	0.2	9,454	0.00%
2023/03/31	1.3	26.40	6	26.20	26.30	-4.7	9,552	-0.05%
2023/03/29	0	0.00	7	26.35	26.30	-7	10,589	-0.07%
2023/03/27	0	0.00	3	26.95	27.05	-3	10,957	-0.03%
2023/03/23	2	26.25	0	0.00	26.20	2	11,589	0.02%
2023/03/22	0	0.00	10	27.50	27.10	-10	11,652	-0.09%
2023/03/21	10	27.36	1	27.35	27.35	9	11,700	0.08%
2023/03/20	7.1	27.49	5	27.25	27.10	2.1	11,728	0.02%
2023/03/17	1.1	27.27	15	27.45	27.45	-13.9	11,858	-0.12%
2023/03/16	12	27.36	0	0.00	27.20	12	11,863	0.10%
2023/03/15	7	28.15	2	29.20	28.10	5	11,814	0.04%
2023/03/14	13	28.69	16.1	28.76	28.55	-3.1	11,682	-0.03%
2023/03/13	5	28.45	20	28.74	28.85	-15	11,698	-0.13%
2023/03/10	3	29.45	14	28.81	28.65	-11	11,695	-0.09%
2023/03/09	2	29.60	4.1	29.56	29.45	-2.1	11,772	-0.02%
2023/03/08	9	29.59	11	29.32	29.20	-2	11,774	-0.02%
2023/03/07	22.1	30.23	10	30.30	30.15	12.1	11,672	0.10%
2023/03/06	3.5	30.36	2	30.43	30.50	1.5	11,831	0.01%
2023/03/03	15	30.18	15.3	30.45	30.80	-0.3	11,762	0.00%
2023/03/02	12.3	29.53	17.1	29.84	29.70	-4.8	11,512	-0.04%
2023/03/01	31.1	28.83	23.3	28.12	28.40	7.8	10,692	0.07%
2023/02/24	30.3	27.56	40	27.69	28.60	-9.7	9,782	-0.10%
2023/02/23	5	26.09	26.3	26.13	26.10	-21.3	8,677	-0.25%
2023/02/22	6	24.55	12	24.58	24.60	-6	8,298	-0.07%
2023/02/21	16	24.31	0	0.00	24.35	16	8,256	0.19%
2023/02/20	3	23.93	0	0.00	23.95	3	8,417	0.04%
2023/02/17	2	23.75	0	0.00	23.70	2	8,808	0.02%
2023/02/16	2	23.80	0	0.00	23.80	2	9,135	0.02%
2023/02/14	0	0.00	5	23.50	23.55	-5	9,274	-0.05%
2023/02/13	3.1	23.47	2	23.35	23.35	1.1	9,331	0.01%
2023/02/10	2	24.50	0	0.00	24.05	2	9,472	0.02%
2023/02/09	2.1	24.61	0	0.00	24.50	2.1	9,676	0.02%
2023/02/06	2	24.80	0	0.00	24.85	2	9,893	0.02%
2023/02/03	7	25.36	0	0.00	25.25	7	9,994	0.07%
2023/02/02	4	25.05	2	25.20	25.20	2	9,867	0.02%
2023/02/01	0	0.00	2	25.10	25.05	-2	9,828	-0.02%
2023/01/31	0	0.00	1	24.80	24.95	-1	9,801	-0.01%
2023/01/30	2	24.70	0	0.00	24.60	2	9,787	0.02%
2023/01/17	3	24.43	5	24.69	24.65	-2	9,777	-0.02%
2023/01/16	1	23.85	0	0.00	24.05	1	9,731	0.01%
2023/01/11	1	24.50	1	24.40	24.20	0	9,747	0.00%
2023/01/09	3	24.20	0	0.00	24.35	3	9,774	0.03%
2023/01/04	4	24.55	1	24.60	24.35	3	9,848	0.03%
2023/01/03	4	25.05	2	24.98	25.00	2	9,807	0.02%
2022/12/30	0.1	25.30	0	0.00	25.10	0.1	9,835	0.00%
2022/12/29	0	0.00	8	24.90	25.05	-8	9,871	-0.08%
2022/12/28	0	0.00	1.1	25.01	25.05	-1.1	9,954	-0.01%
2022/12/27	2	25.45	0	0.00	25.45	2	9,993	0.02%
2022/12/26	12	25.62	1	25.65	25.60	11	9,946	0.11%
2022/12/23	6	26.38	8	26.28	26.45	-2	9,782	-0.02%
2022/12/22	17.3	27.16	19	27.17	26.65	-1.7	9,662	-0.02%
2022/12/21	16	26.04	21	26.17	26.25	-5	8,896	-0.06%
2022/12/20	13	25.58	9	25.98	25.45	4	8,722	0.05%
2022/12/19	12	25.66	4	26.43	25.35	8	8,595	0.09%
2022/12/16	9	26.36	26	26.67	26.25	-17	8,458	-0.20%
2022/12/15	10	25.87	15	25.61	25.65	-5	8,039	-0.06%
2022/12/14	8	24.62	8	24.48	24.70	0	8,006	0.00%
2022/12/13	10	25.72	8.4	25.69	25.60	1.6	7,850	0.02%
2022/12/12	1	25.55	0	0.00	25.45	1	7,823	0.01%
2022/12/09	7	25.63	4	25.65	26.00	3	7,872	0.04%
2022/12/08	4	25.01	1	25.05	25.05	3	7,941	0.04%
2022/12/07	13	25.17	14	25.23	25.10	-1	7,959	-0.01%
2022/12/05	0	0.00	3	25.72	25.60	-3	7,800	-0.04%
2022/12/02	17	26.11	0	0.00	25.80	17	7,704	0.22%
2022/12/01	16	25.79	25.3	26.25	26.15	-9.3	7,618	-0.12%
2022/11/30	13	25.06	10	25.15	25.10	3	7,320	0.04%
2022/11/29	8	24.68	6	25.32	25.25	2	7,262	0.03%
2022/11/28	1.4	24.61	3	24.50	24.80	-1.6	7,178	-0.02%
2022/11/25	11	24.95	13	25.16	24.80	-2	6,882	-0.03%
2022/11/24	2	24.28	4.2	23.96	23.95	-2.2	6,605	-0.03%
2022/11/23	1	23.80	0	0.00	23.65	1	6,241	0.02%
2022/11/22	2	23.20	0	0.00	23.15	2	6,260	0.03%
2022/11/21	1	24.05	0	0.00	23.55	1	6,216	0.02%
2022/11/18	2	24.68	4	24.58	24.20	-2	6,163	-0.03%
2022/11/17	1	25.35	0.2	25.15	25.00	0.8	6,069	0.01%
2022/11/16	7.3	25.15	5	25.11	24.95	2.3	6,012	0.04%
2022/11/15	5	24.94	4.1	25.10	24.95	0.9	5,867	0.01%
2022/11/14	5.1	24.05	4	24.10	24.50	1.1	5,499	0.02%
2022/11/11	3	23.13	2.2	23.35	22.90	0.8	5,274	0.02%
2022/11/09	2	23.20	2	23.40	23.35	0	5,225	0.00%
2022/11/08	0.1	23.70	0	0.00	23.20	0.1	5,211	0.00%
2022/11/07	0	0.00	0.1	22.75	23.50	-0.1	5,072	0.00%
2022/10/28	0.2	23.80	0	0.00	23.45	0.2	4,610	0.00%
2022/10/26	1	23.90	1	24.00	23.90	0	4,657	0.00%
2022/10/18	2	24.95	0	0.00	24.75	2	4,725	0.04%
2022/10/17	5	24.40	5	24.20	24.65	0	4,804	0.00%
2022/10/14	0	0.00	0.2	25.35	25.30	-0.2	4,938	0.00%
2022/10/13	0.2	24.15	0	0.00	24.10	0.2	4,966	0.00%
2022/10/12	10	26.70	5	26.20	26.10	5	5,050	0.10%
2022/10/11	6	27.42	5	27.30	27.30	1	5,033	0.02%
2022/10/07	16	28.22	65	28.16	28.20	-49	5,016	-0.98%
2022/10/06	11	27.64	12	27.98	28.20	-1	5,012	-0.02%
2022/10/05	51	27.66	3	27.68	27.80	48	4,976	0.96%
2022/10/03	6	24.53	10	24.92	25.10	-4	4,834	-0.08%
2022/09/30	1	23.80	5	23.74	24.45	-4	4,871	-0.08%
2022/09/29	2	24.40	3	24.72	24.40	-1	4,901	-0.02%
2022/09/28	1	25.40	36	24.12	24.10	-35	4,936	-0.71%
2022/09/26	4	27.90	1	27.15	26.60	3	4,929	0.06%
2022/09/23	1	28.85	2	28.80	28.65	-1	4,933	-0.02%
2022/09/22	1	28.30	0	0.00	28.15	1	4,893	0.02%
2022/09/21	3	28.47	3	28.50	28.30	0	4,823	0.00%
2022/09/19	3	28.03	1	29.00	27.40	2	4,889	0.04%
2022/09/16	0	0.00	3	28.43	29.00	-3	4,918	-0.06%
2022/09/15	1	28.20	3	28.28	28.40	-2	4,890	-0.04%
2022/09/14	1	27.25	0	0.00	27.15	1	4,792	0.02%
2022/09/13	2	26.85	0	0.00	26.70	2	4,781	0.04%
2022/09/12	3	27.10	0	0.00	27.05	3	4,898	0.06%
2022/09/08	0	0.00	5	27.10	26.45	-5	4,919	-0.10%
2022/09/06	5	27.00	0	0.00	27.15	5	4,974	0.10%
2022/09/05	1.1	26.96	1	26.30	26.10	0.1	4,966	0.00%
2022/08/31	0	0.00	1	27.75	28.25	-1	5,093	-0.02%
2022/08/29	2	28.50	0	0.00	28.30	2	5,086	0.04%
2022/08/24	1	30.50	0	0.00	30.25	1	5,203	0.02%
2022/08/19	1	31.95	2	32.25	31.85	-1	5,425	-0.02%
2022/08/18	5	32.32	3	32.33	32.35	2	5,535	0.04%
2022/08/17	0	0.00	1	31.95	31.90	-1	5,699	-0.02%
2022/08/16	5	31.62	3	31.30	31.15	2	5,937	0.03%
2022/08/15	3	32.07	3	32.07	32.10	0	6,298	0.00%
2022/08/12	0	0.00	0.5	31.75	32.15	-0.5	6,355	-0.01%
2022/08/11	0	0.00	3.2	31.44	31.30	-3.2	6,388	-0.05%
2022/08/10	0	0.00	2	31.30	31.25	-2	6,427	-0.03%
2022/08/09	1	31.05	0	0.00	31.05	1	6,501	0.02%
2022/08/05	0	0.00	16	30.40	30.50	-16	6,694	-0.24%
2022/08/04	2	29.45	0	0.00	29.85	2	6,843	0.03%
2022/08/03	1	30.25	0	0.00	30.05	1	6,942	0.01%
2022/08/01	0	0.00	5	31.50	31.90	-5	7,446	-0.07%
2022/07/29	8	31.81	0	0.00	31.55	8	7,651	0.10%
2022/07/28	1	31.75	3	31.50	31.40	-2	7,832	-0.03%
2022/07/26	2	31.70	2	31.20	31.25	0	8,303	0.00%
2022/07/25	6	31.61	5	31.65	31.70	1	8,565	0.01%
2022/07/22	0	0.00	1	32.25	32.40	-1	8,659	-0.01%
2022/07/21	2	32.60	2	32.68	32.25	0	8,824	0.00%
2022/07/20	2	31.48	1	31.10	31.05	1	8,884	0.01%
2022/07/19	2	33.10	0	0.00	33.30	2	9,059	0.02%
2022/07/18	0	0.00	1	31.95	31.95	-1	9,250	-0.01%
2022/07/15	1	31.60	0	0.00	31.40	1	10,030	0.01%
2022/07/14	0	0.00	1	31.70	32.15	-1	11,848	-0.01%
2022/07/12	1.2	30.38	0	0.00	30.40	1.2	12,663	0.01%
2022/07/08	0.1	33.00	0	0.00	32.75	0.1	13,146	0.00%
2022/07/06	0	0.00	1	31.35	31.10	-1	13,094	-0.01%
2022/07/05	1	30.80	0	0.00	31.55	1	13,081	0.01%
2022/07/01	0.1	30.80	1	30.90	29.30	-1	13,082	-0.01%
2022/06/28	0.1	34.00	0	0.00	33.80	0.1	12,960	0.00%
2022/06/27	5	34.24	5	34.27	34.65	0	12,946	0.00%
2022/06/24	2.1	32.81	2	32.73	32.30	0.1	12,844	0.00%
2022/06/23	0.1	32.15	0	0.00	31.90	0.1	12,823	0.00%
2022/06/22	0.1	33.80	0	0.00	33.00	0.1	12,847	0.00%
2022/06/20	2.1	35.33	0	0.00	34.00	2.1	12,761	0.02%
2022/06/15	0	39.80	0	0.00	39.50	0	12,767	0.00%
2022/06/13	0.1	40.53	1	40.05	40.05	-0.9	13,235	-0.01%
2022/06/10	0	0.00	1	42.30	42.30	-1	13,667	-0.01%
2022/06/08	1.1	45.05	1	45.00	44.35	0.1	15,286	0.00%
2022/06/06	1	45.20	1	45.10	44.50	0	17,329	0.00%
2022/06/01	2	45.38	3	45.05	44.95	-1	17,605	-0.01%
2022/05/31	7	45.22	7	44.92	44.55	0	17,930	0.00%
2022/05/30	2	45.25	2	45.10	44.85	0	18,006	0.00%
2022/05/27	1	44.90	1	45.15	45.10	0	18,173	0.00%
2022/05/26	1	45.55	21	44.82	45.15	-20	18,374	-0.11%
2022/05/25	21	46.10	1	44.80	45.00	20	19,013	0.11%
2022/05/24	32	45.58	32	45.68	45.10	0	19,477	0.00%
2022/05/23	22	44.91	21	45.08	44.75	1	19,728	0.01%
2022/05/20	1	43.50	1	43.40	43.00	0	19,665	0.00%
2022/05/18	0	0.00	3	43.35	43.35	-3	21,265	-0.01%
2022/05/16	2	43.60	2	43.55	43.65	0	21,284	0.00%
2022/05/13	8	43.54	7	43.48	43.35	1	21,195	0.00%
2022/05/12	9	45.09	2.4	44.39	42.75	6.6	21,177	0.03%
2022/05/11	9	45.23	10	44.44	44.80	-1	21,046	0.00%
2022/05/10	13	45.79	30	45.53	45.20	-17	21,060	-0.08%
2022/05/09	39	45.83	14	46.43	44.40	25	20,835	0.12%
2022/05/06	4	46.29	2	46.38	46.25	2	20,764	0.01%
2022/05/05	9	46.20	9	45.97	46.25	0	20,663	0.00%
2022/05/04	9	46.04	7	45.62	45.30	2	20,480	0.01%
2022/05/03	1	44.15	0	0.00	44.05	1	20,208	0.00%
2022/04/29	2	43.78	4	44.71	44.50	-2	20,137	-0.01%
2022/04/27	1	42.55	3	42.62	43.15	-2	19,857	-0.01%
2022/04/26	11	44.96	1	44.20	43.40	10	19,656	0.05%
2022/04/25	28	45.89	8	46.81	45.25	20	19,467	0.10%
2022/04/22	15	49.13	14	49.24	48.70	1	19,228	0.01%
2022/04/21	9.4	49.81	3	49.42	49.00	6.4	18,969	0.03%
2022/04/20	20	49.43	82.3	50.10	48.25	-62.3	18,197	-0.34%
2022/04/19	31	47.49	42	47.68	47.25	-11	16,420	-0.07%
2022/04/18	1	45.60	2	46.23	45.40	-1	15,772	-0.01%
2022/04/15	4	46.21	25	46.37	45.60	-21	15,688	-0.13%
2022/04/14	2	44.13	1	44.35	44.10	1	15,270	0.01%
2022/04/12	0	0.00	1	42.20	42.95	-1	15,396	-0.01%
2022/04/08	2	43.00	5	42.39	42.90	-3	15,461	-0.02%
2022/04/07	6	41.28	1	41.30	41.00	5	15,455	0.03%
2022/04/06	1	43.05	0	0.00	42.80	1	15,481	0.01%
2022/03/31	1	43.40	0	0.00	43.45	1	15,620	0.01%
2022/03/30	2	43.90	2	43.95	44.00	0	15,630	0.00%
2022/03/28	2	43.80	0	0.00	44.05	2	15,700	0.01%
2022/03/25	1.4	43.56	0	0.00	43.10	1.4	15,880	0.01%
2022/03/24	1	45.10	2	44.60	44.45	-1	15,869	-0.01%
2022/03/23	2	45.18	1	45.25	44.90	1	16,004	0.01%
2022/03/21	3	45.40	8	45.44	45.40	-5	16,239	-0.03%
2022/03/18	1.3	44.79	20	44.95	45.00	-18.7	16,282	-0.11%
2022/03/17	22.4	45.67	14	45.88	45.80	8.4	16,302	0.05%
2022/03/16	1	44.60	0	0.00	44.45	1	16,384	0.01%
2022/03/15	7	46.36	7	46.81	45.20	0	16,604	0.00%
2022/03/14	11	48.48	10	48.52	47.80	1	16,799	0.01%
2022/03/11	35	47.74	34.1	47.29	48.15	0.9	16,313	0.01%
2022/03/10	22	46.82	25.2	47.01	47.10	-3.2	15,460	-0.02%
2022/03/09	5	43.79	5	44.33	45.10	0	14,030	0.00%
2022/03/08	4	43.15	5	43.11	41.00	-1	14,081	-0.01%
2022/03/07	14	44.85	17	44.20	43.05	-3	13,978	-0.02%
2022/03/04	26	45.48	28.2	45.46	45.25	-2.2	13,893	-0.02%
2022/03/03	5	45.17	0	0.00	44.95	5	13,591	0.04%
2022/03/02	3	45.80	6.7	44.52	44.50	-3.7	13,513	-0.03%
2022/03/01	12	44.94	9	44.73	44.80	3	13,411	0.02%
2022/02/25	30	45.44	14	45.90	44.50	16	13,260	0.12%
2022/02/24	10	44.78	15.2	44.94	43.95	-5.2	12,558	-0.04%
2022/02/23	12.3	43.55	1	44.15	44.10	11.3	11,928	0.09%
2022/02/22	6	43.95	13.6	42.27	41.95	-7.6	11,487	-0.07%
2022/02/21	33.1	45.97	30.3	45.71	43.80	2.8	11,259	0.03%
2022/02/18	1	42.50	6.2	43.77	44.30	-5.2	10,238	-0.05%
2022/02/17	4.1	41.01	8	40.96	40.30	-3.9	9,889	-0.04%
2022/02/16	11	41.04	9	40.98	41.00	2	9,903	0.02%
2022/02/14	3	39.72	2	39.55	38.95	1	10,035	0.01%
2022/02/11	1	40.00	2.8	40.20	39.90	-1.8	10,082	-0.02%
2022/02/10	10	39.75	0	0.00	40.45	10	10,322	0.10%
2022/02/08	0	0.00	2	38.95	38.95	-2	10,534	-0.02%
2022/01/25	2.2	35.71	0	0.00	35.30	2.2	11,231	0.02%
2022/01/24	0.2	36.85	3	35.85	37.05	-2.8	11,282	-0.02%
2022/01/21	2.6	37.15	0.5	36.91	36.70	2.1	11,408	0.02%
2022/01/19	2	38.45	0	0.00	38.45	2	11,563	0.02%
2022/01/18	0	0.00	5	39.82	39.65	-5	11,669	-0.04%
2022/01/17	0.1	39.60	0	0.00	39.50	0.1	11,855	0.00%
2022/01/14	1	40.30	0	0.00	40.00	1	12,072	0.01%
2022/01/12	2	41.03	1	40.25	41.20	1	12,267	0.01%
2022/01/11	3	41.45	1	41.50	40.95	2	12,517	0.02%
2022/01/10	3.1	40.92	4	40.99	40.90	-0.9	12,993	-0.01%
2022/01/07	6.4	41.97	0	0.00	41.90	6.4	13,083	0.05%
2022/01/06	6	43.45	0	0.00	43.00	6	13,411	0.04%
2022/01/05	5	44.28	3	44.17	43.70	2	13,643	0.01%
2022/01/04	1	44.30	1	44.50	44.65	0	13,686	0.00%
2021/12/30	0	0.00	1	44.96	45.20	-1	14,555	-0.01%
2021/12/29	7	45.83	3	45.80	45.40	4	14,770	0.03%
2021/12/28	3	46.60	3	46.48	45.90	0	15,060	0.00%
2021/12/27	0.3	46.58	2	46.30	46.10	-1.7	15,409	-0.01%
2021/12/24	0.3	46.85	0	0.00	46.60	0.3	15,659	0.00%
2021/12/23	0	0.00	16	47.76	46.85	-16	16,080	-0.10%
2021/12/22	9	48.15	6	47.77	47.60	3	16,309	0.02%
2021/12/21	21	47.81	20.4	47.99	48.30	0.6	16,421	0.00%
2021/12/20	14.4	47.10	0	0.00	46.70	14.4	16,321	0.09%
2021/12/17	7	47.72	6	47.71	46.45	1	16,507	0.01%
2021/12/16	8	47.14	3	47.05	46.40	5	16,710	0.03%
2021/12/15	3	45.75	6	46.56	46.75	-3	16,713	-0.02%
2021/12/14	0	0.00	7	44.90	44.70	-7	16,837	-0.04%
2021/12/13	11	47.55	0	0.00	47.00	11	17,025	0.06%
2021/12/10	26.4	48.81	1.1	48.61	48.15	25.3	17,372	0.15%
2021/12/09	25.2	51.76	13	50.95	51.00	12.2	17,736	0.07%
2021/12/08	15.1	49.81	33	49.41	50.20	-18	17,981	-0.10%
2021/12/07	5	44.28	10	45.29	45.80	-5	17,768	-0.03%
2021/12/06	8	44.20	4	44.19	43.80	4	18,102	0.02%
2021/12/03	13	44.47	12	43.70	43.25	1	18,761	0.01%
2021/12/02	23	44.48	18	44.18	44.05	5	19,708	0.03%
2021/12/01	1	42.70	0	0.00	42.45	1	19,899	0.01%
2021/11/30	1	42.05	5	41.59	42.70	-4	20,658	-0.02%
2021/11/29	9	41.21	5	41.44	40.75	4	21,644	0.02%
2021/11/25	3	43.77	0	0.00	42.85	3	23,768	0.01%
2021/11/23	1	42.50	0	0.00	42.50	1	25,959	0.00%
2021/11/19	6	43.20	36	42.39	42.40	-30	28,767	-0.10%
2021/11/18	1	43.25	0	0.00	43.00	1	30,998	0.00%
2021/11/17	1	43.00	8	43.06	43.05	-7	31,371	-0.02%
2021/11/16	3	43.98	0.4	44.20	44.20	2.6	32,589	0.01%
2021/11/15	2	42.80	3	42.40	42.70	-1	34,574	0.00%
2021/11/12	2	42.40	22	42.07	42.55	-20	35,327	-0.06%
2021/11/11	20	43.80	0.1	42.90	41.50	19.9	35,478	0.06%
2021/11/10	1	43.35	11	44.03	43.35	-10	35,594	-0.03%
2021/11/09	1	44.25	2	44.25	43.90	-1	35,942	0.00%
2021/11/08	15	43.63	7	43.70	44.30	8	35,955	0.02%
2021/11/05	4	42.90	1	42.55	43.30	3	36,121	0.01%
2021/11/04	10	44.39	9	43.66	42.90	1	36,514	0.00%
2021/11/03	22.1	44.56	20	43.15	43.45	2.1	37,824	0.01%
2021/11/02	15	41.45	21.3	41.43	41.10	-6.3	38,083	-0.02%
2021/11/01	10.1	41.46	3	41.35	41.10	7.1	38,111	0.02%
2021/10/29	7.2	40.65	5	40.98	40.80	2.2	38,187	0.01%
2021/10/28	4	41.49	1	40.90	40.20	3	38,417	0.01%
2021/10/27	0	0.00	2	41.13	40.65	-2	38,808	-0.01%
2021/10/26	2	41.80	2.1	41.78	42.00	-0.1	39,488	0.00%
2021/10/25	0	0.00	2.1	42.07	42.00	-2.1	40,330	-0.01%
2021/10/22	0.1	41.00	8	41.38	41.10	-8	40,941	-0.02%
2021/10/21	3	43.40	2	43.98	43.30	1	41,212	0.00%
2021/10/20	2.1	44.06	0.1	43.85	43.20	2	41,449	0.00%
2021/10/19	7	44.99	1	45.05	44.10	6	41,844	0.01%
2021/10/18	0.1	45.00	16	43.98	45.65	-15.9	42,166	-0.04%
2021/10/15	8	44.14	1	44.30	44.30	7	42,403	0.02%
2021/10/14	13	43.74	9.3	43.90	44.20	3.7	42,793	0.01%
2021/10/13	3.1	45.84	1	44.00	43.50	2.1	42,883	0.00%
2021/10/12	50.2	47.91	31	44.62	45.90	19.2	44,043	0.04%
2021/10/08	8	48.59	2	48.40	48.70	6	44,735	0.01%
2021/10/07	20.1	48.61	27.1	48.26	48.50	-7	45,111	-0.02%
2021/10/06	10.1	46.94	0	0.00	45.00	10.1	45,156	0.02%
2021/10/05	11	47.48	22	47.55	47.85	-11	45,594	-0.02%
2021/10/04	11	51.01	5	52.20	47.00	6	46,100	0.01%
2021/10/01	18	56.19	5	55.00	53.00	13	47,629	0.03%
2021/09/30	9	57.96	21	57.04	58.40	-12	49,158	-0.02%
2021/09/29	24	56.18	20	56.85	54.70	4	48,845	0.01%
2021/09/28	1	55.50	4	56.65	55.50	-3	48,637	-0.01%
2021/09/27	11	58.40	22	58.65	58.20	-11	48,523	-0.02%
2021/09/24	11	58.89	4	59.28	58.60	7	48,505	0.01%
2021/09/23	2	59.10	3	58.70	58.10	-1	48,309	0.00%
2021/09/22	1	56.60	1	56.70	57.70	0	48,010	0.00%
2021/09/17	4	58.10	0	0.00	58.00	4	47,987	0.01%
2021/09/16	1	58.40	1	57.00	57.30	0	47,791	0.00%
2021/09/15	13	59.57	11	59.11	59.20	2	47,790	0.00%
2021/09/14	20	61.88	18	61.60	59.10	2	47,320	0.00%
2021/09/13	18	62.15	34	61.55	61.50	-16	47,114	-0.03%
2021/09/10	12	60.32	8	60.20	59.80	4	46,563	0.01%
2021/09/09	12	59.63	2	59.25	59.90	10	46,502	0.02%
2021/09/08	28	58.49	48	58.27	60.30	-20	48,879	-0.04%
2021/09/07	51	58.66	39	58.16	57.60	12	50,797	0.02%
2021/09/06	16	59.28	34	58.98	55.80	-18	52,497	-0.03%
2021/09/03	15	61.41	10	62.00	60.70	5	54,167	0.01%
2021/09/02	34	62.82	38.1	62.41	63.80	-4.1	54,218	-0.01%
2021/09/01	15	64.05	40	65.98	61.90	-25	55,198	-0.05%
2021/08/31	65	67.84	53	67.47	67.70	12	54,516	0.02%
2021/08/30	36	67.83	38.5	67.76	67.00	-2.5	53,818	0.00%
2021/08/27	14	65.21	10.1	65.59	64.30	3.9	52,661	0.01%
2021/08/26	71	67.03	69	66.89	66.60	2	52,777	0.00%
2021/08/25	125.1	64.60	111	65.17	65.70	14.1	52,918	0.03%	大買/大賣/
2021/08/24	85	63.68	71	63.60	63.80	14	52,005	0.03%
2021/08/23	0	0.00	13	60.24	60.50	-13	50,543	-0.03%
2021/08/20	47	53.70	47	54.15	55.00	0	51,324	0.00%
2021/08/19	60	53.83	62.1	54.68	51.70	-2.1	51,051	0.00%
2021/08/18	20	50.83	28	51.54	52.40	-8	50,007	-0.02%
2021/08/17	12	48.95	9	50.09	47.70	3	50,557	0.01%
2021/08/16	5	49.01	4	49.28	48.50	1	50,984	0.00%
2021/08/13	31	50.87	27	50.79	49.50	4	51,529	0.01%
2021/08/12	8	49.41	15	49.86	50.30	-7	51,812	-0.01%
2021/08/11	13	48.33	12	48.72	49.10	1	52,430	0.00%
2021/08/10	19	52.39	16	52.19	50.40	3	52,970	0.01%
2021/08/09	60	53.22	34	53.72	52.10	26	52,740	0.05%
2021/08/06	4	51.43	8	53.04	54.10	-4	51,535	-0.01%
2021/08/05	12	50.40	17	49.54	49.20	-5	51,190	-0.01%
2021/08/04	10	51.60	4	51.03	50.90	6	51,652	0.01%
2021/08/03	9	51.59	8	51.73	51.20	1	53,098	0.00%
2021/08/02	23	50.65	32.8	50.75	51.00	-9.8	53,338	-0.02%
2021/07/30	28.3	52.71	24	52.14	50.00	4.3	54,107	0.01%
2021/07/29	39.1	51.28	50	51.85	54.40	-10.9	53,367	-0.02%
2021/07/28	22	47.62	22.2	47.69	49.50	-0.2	52,449	0.00%
2021/07/27	19	48.55	17.1	48.46	46.50	1.9	51,673	0.00%
2021/07/26	8	51.66	6	50.90	49.30	2	51,299	0.00%
2021/07/23	26	51.50	26	51.73	53.50	0	50,976	0.00%
2021/07/22	28	50.62	34	50.40	49.85	-6	50,458	-0.01%
2021/07/21	63.1	54.43	63	54.03	51.70	0.1	49,923	0.00%
2021/07/20	21	54.00	10	54.75	56.40	11	49,293	0.02%
2021/07/19	13	56.02	12	55.18	55.10	1	48,920	0.00%
2021/07/16	75.7	57.04	63	57.46	55.00	12.7	48,672	0.03%
2021/07/15	19	54.99	28	54.79	55.90	-9	47,599	-0.02%
2021/07/14	32.1	52.39	24.2	52.83	50.90	7.9	47,513	0.02%
2021/07/13	18.4	57.05	13	57.12	54.40	5.4	46,883	0.01%
2021/07/12	15.3	63.55	33	63.62	60.40	-17.7	47,094	-0.04%
2021/07/09	23.3	66.61	15	67.50	62.70	8.3	46,827	0.02%
2021/07/08	43.2	71.12	30.1	71.82	68.30	13.1	47,679	0.03%
2021/07/07	50.1	72.07	40.4	72.60	71.10	9.8	46,134	0.02%
2021/07/06	0	0.00	2	67.70	69.30	-2	44,771	0.00%
2021/07/05	3	62.40	0	0.00	63.00	3	45,005	0.01%
2021/07/02	12	67.33	0	0.00	67.50	12	45,037	0.03%
2021/07/01	3	67.38	3	68.87	69.00	0	45,081	0.00%
2021/06/30	0	0.00	5.1	63.49	63.90	-5.1	45,006	-0.01%
2021/06/29	7.3	61.23	11	60.65	59.00	-3.7	44,970	-0.01%
2021/06/28	3	62.83	0	0.00	62.20	3	44,934	0.01%
2021/06/25	2	58.70	1	58.90	59.40	1	44,861	0.00%
2021/06/24	0	0.00	3	55.97	60.90	-3	44,838	-0.01%
2021/06/23	0	0.00	0	62.10	62.10	0	44,587	0.00%
2021/06/22	8	68.79	9.1	68.46	68.90	-1.1	44,606	0.00%
2021/06/21	14.2	62.46	1	63.80	63.80	13.2	44,233	0.03%
2021/06/18	7.4	55.80	12.8	54.97	58.00	-5.4	45,082	-0.01%
2021/06/17	39	51.06	30	51.70	52.80	9	45,290	0.02%
2021/06/16	51.1	46.60	49	47.64	48.05	2.1	42,907	0.00%
2021/06/15	46	42.11	44.1	42.87	43.70	1.9	40,585	0.00%
2021/06/11	24.1	38.34	36	39.23	39.75	-11.9	37,979	-0.03%
2021/06/10	15	36.50	19	35.09	36.15	-4	36,106	-0.01%
2021/06/09	28	38.05	12	37.77	36.60	16	35,605	0.04%
2021/06/08	0	0.00	2	36.70	36.90	-2	33,536	-0.01%
2021/06/07	3	34.88	1	34.70	33.55	2	33,183	0.01%
2021/06/04	3	38.13	10	37.15	35.45	-7	32,705	-0.02%
2021/06/03	14	39.29	16.4	38.47	38.30	-2.4	32,180	-0.01%
2021/06/02	14.1	38.00	10	38.42	37.70	4.1	31,370	0.01%
2021/06/01	5	35.75	5	35.99	36.60	0	29,844	0.00%
2021/05/31	26	37.39	24	35.73	35.20	2	29,322	0.01%
2021/05/28	46	37.08	43.2	36.97	36.25	2.8	28,468	0.01%
2021/05/27	7	36.24	6	36.35	35.55	1	27,260	0.00%
2021/05/26	45.5	34.54	47	34.93	34.70	-1.5	26,202	-0.01%
2021/05/25	26	33.47	24	32.24	33.00	2	25,070	0.01%
2021/05/24	0	0.00	3	32.25	33.25	-3	23,739	-0.01%
2021/05/21	1	28.65	0	0.00	30.25	1	23,232	0.00%
2021/05/20	14	28.58	9	28.01	27.50	5	22,566	0.02%
2021/05/19	3	27.80	4	28.20	27.90	-1	22,070	0.00%
2021/05/18	30	26.94	41	26.42	26.95	-11	21,209	-0.05%
2021/05/17	10	25.20	0	0.00	25.20	10	20,287	0.05%
2021/05/14	2	29.48	4	28.75	27.95	-2	19,953	-0.01%
2021/05/13	5	31.06	5.2	31.07	31.05	-0.2	19,467	0.00%
2021/05/12	17	36.29	3.1	35.45	34.45	14	19,082	0.07%
2021/05/11	32.3	38.74	36.2	38.17	38.25	-3.9	18,559	-0.02%
2021/05/10	20	34.32	44.4	33.74	35.55	-24.4	16,953	-0.14%
2021/05/07	41.2	30.83	27	31.66	32.35	14.2	16,299	0.09%
2021/05/04	1	26.10	1	28.10	26.10	0	14,922	0.00%
2021/05/03	1	30.50	0	0.00	29.00	1	14,944	0.01%
2021/04/29	0	0.00	2	28.80	29.00	-2	14,880	-0.01%
2021/04/28	1	28.30	0	0.00	28.30	1	14,931	0.01%
2021/04/27	1	28.50	6	28.60	28.85	-5	14,965	-0.03%
2021/04/26	2	28.70	2	28.75	28.85	0	14,986	0.00%
2021/04/23	4	27.53	2	27.00	27.00	2	14,973	0.01%
2021/04/22	1	34.60	20	34.70	30.00	-19	15,665	-0.12%
2021/04/21	4	32.80	8	33.18	33.30	-4	15,530	-0.03%
2021/04/20	29	29.92	22	29.12	30.30	7	15,294	0.05%
2021/04/16	1	24.85	5	24.12	25.05	-4	14,367	-0.03%
2021/04/15	21	22.83	28.7	23.22	22.80	-7.7	13,506	-0.06%
2021/04/14	53	21.88	39	22.02	23.00	14	13,125	0.11%
2021/04/13	20	20.55	40	21.20	21.65	-20	11,426	-0.18%
2021/04/12	0	0.00	2	20.10	19.70	-2	10,992	-0.02%
2021/04/09	25	18.81	0	0.00	18.80	25	10,562	0.24%
2021/04/08	14	19.64	6	19.55	19.65	8	10,215	0.08%
2021/04/07	15	18.53	1	18.10	19.35	14	10,214	0.14%
2021/04/06	0	0.00	5	18.35	18.10	-5	10,228	-0.05%
2021/04/01	1	18.00	0	0.00	18.00	1	10,401	0.01%
2021/03/31	8	18.12	0	0.00	18.00	8	10,538	0.08%
2021/03/29	1	18.45	0	0.00	18.20	1	11,215	0.01%
2021/03/26	0	0.00	9	17.10	17.75	-9	11,431	-0.08%
2021/03/25	2	16.50	3	16.50	16.45	-1	11,419	-0.01%
2021/03/24	0	0.00	1	17.05	17.15	-1	11,581	-0.01%
2021/03/23	14.1	19.08	11	17.39	17.55	3.1	11,514	0.03%
2021/03/18	0	0.00	1	14.80	15.50	-1	9,503	-0.01%
2021/03/17	1	13.90	2	13.73	14.10	-1	9,043	-0.01%
2021/03/16	6	13.25	1	13.45	13.85	5	8,790	0.06%
2021/03/15	0	0.00	5	12.13	12.75	-5	8,337	-0.06%
2021/03/11	1	11.70	0	0.00	11.75	1	8,026	0.01%
2021/03/08	0	0.00	6	12.00	11.65	-6	7,835	-0.08%
2021/03/05	0	0.00	2	11.53	11.45	-2	7,790	-0.03%
2021/03/04	4	11.46	0	0.00	11.75	4	7,710	0.05%
2021/03/02	5	11.65	0	0.00	11.30	5	7,715	0.06%
2021/02/23	2	11.90	1	12.35	11.90	1	7,470	0.01%
2021/02/22	2	12.00	1	11.95	12.10	1	7,259	0.01%
2021/02/19	0	0.00	2	11.70	11.50	-2	7,117	-0.03%
2021/02/17	1	10.15	0	0.00	10.35	1	6,787	0.01%
2021/02/05	0	0.00	1	10.00	9.90	-1	6,741	-0.01%
2021/02/03	1	10.15	0	0.00	9.98	1	6,780	0.01%
2021/01/28	0	0.00	1	10.25	10.25	-1	7,253	-0.01%
2021/01/27	1	9.93	1	10.15	9.96	0	7,213	0.00%
2021/01/26	1	10.20	0	0.00	10.15	1	7,288	0.01%
2021/01/25	0	0.00	1	10.60	10.75	-1	7,238	-0.01%
2021/01/22	2	10.00	2	10.30	10.25	0	7,138	0.00%
2021/01/21	1	10.05	0	0.00	9.72	1	7,113	0.01%
2021/01/20	0	0.00	1	9.56	9.56	-1	7,016	-0.01%
2021/01/19	0	0.00	1	10.45	10.45	-1	6,930	-0.01%
2021/01/18	0	0.00	3	10.58	11.00	-3	6,890	-0.04%
2021/01/15	6	11.78	6	11.28	11.20	0	6,737	0.00%
2021/01/14	0	0.00	1	12.35	12.35	-1	5,819	-0.02%
2021/01/13	3	11.30	3	12.20	11.25	0	5,699	0.00%
2020/12/31	0	0.00	1	12.75	13.00	-1	5,289	-0.02%
2020/12/30	0	0.00	2	12.40	12.70	-2	5,236	-0.04%
2020/12/29	0	0.00	4	13.15	13.20	-4	5,090	-0.08%
2020/12/28	0	0.00	5	14.26	14.50	-5	4,900	-0.10%
2020/12/25	4	12.90	0	0.00	13.20	4	4,643	0.09%
2020/12/24	7	12.68	0	0.00	12.40	7	4,435	0.16%
2020/12/23	8	10.86	8	10.88	11.95	0	4,179	0.00%
2020/12/22	4	10.95	13	10.93	10.90	-9	3,646	-0.25%
2020/12/18	0	0.00	3	9.08	9.08	-3	3,239	-0.09%
2020/12/17	1	8.20	0	0.00	8.26	1	3,017	0.03%
2020/12/15	6	8.41	5	8.48	8.03	1	2,864	0.03%
2020/12/14	0	0.00	5	7.85	7.94	-5	2,668	-0.19%
2020/12/11	5	7.40	0	0.00	7.33	5	2,575	0.19%
2020/12/10	5	7.66	0	0.00	7.55	5	2,564	0.19%
2020/12/09	4	7.63	0	0.00	7.70	4	2,571	0.16%
2020/12/08	0	0.00	8	7.80	7.79	-8	2,572	-0.31%
2020/12/07	5	7.31	0	0.00	7.40	5	2,475	0.20%
2020/12/03	0	0.00	1	7.54	7.41	-1	2,640	-0.04%
2020/12/02	0	0.00	5	7.43	7.51	-5	2,732	-0.18%
2020/12/01	3	7.51	0	0.00	7.53	3	2,731	0.11%
2020/11/30	3	7.64	3	7.79	7.63	0	2,732	0.00%
2020/11/27	5	7.41	0	0.00	7.50	5	2,719	0.18%
2020/11/26	1	7.40	5	7.42	7.57	-4	2,822	-0.14%
2020/11/25	8	7.32	0	0.00	7.32	8	2,833	0.28%
2020/11/20	5	7.16	0	0.00	7.11	5	2,818	0.18%
2020/11/17	10	7.06	0	0.00	7.06	10	2,791	0.36%
2020/11/05	0	0.00	5	7.08	7.19	-5	2,383	-0.21%
2020/10/26	0	0.00	2	7.14	7.39	-2	1,757	-0.11%
2020/09/29	0	0.00	1	6.73	6.75	-1	1,639	-0.06%
2020/09/28	14	6.88	14	6.72	6.68	0	1,653	0.00%
2020/09/23	1	6.87	0	0.00	6.77	1	1,819	0.05%
2020/09/21	1	7.07	0	0.00	7.05	1	1,818	0.05%
2020/09/09	0	0.00	1	7.61	7.92	-1	1,807	-0.06%
2020/09/08	1	8.10	0	0.00	7.85	1	1,773	0.06%
2020/09/03	0	0.00	1	7.18	7.08	-1	1,587	-0.06%
2020/09/02	1	7.11	0	0.00	7.11	1	1,693	0.06%
2020/09/01	0	0.00	2	7.28	7.30	-2	1,740	-0.11%
2020/07/29	5	5.85	0	0.00	5.87	5	1,474	0.34%
2020/07/22	0	0.00	5	6.40	6.39	-5	1,504	-0.33%
2020/07/13	1	6.35	0	0.00	6.45	1	1,512	0.07%
2020/07/07	1	6.89	0	0.00	6.91	1	1,477	0.07%
2020/07/06	0	0.00	1	7.09	7.09	-1	1,472	-0.07%
2020/07/03	7	6.97	0	0.00	6.90	7	1,429	0.49%
2020/07/01	0	0.00	1	6.60	6.49	-1	1,236	-0.08%
2020/06/29	1	6.43	0	0.00	6.33	1	1,200	0.08%
2020/06/23	0	0.00	3	6.45	6.61	-3	1,181	-0.25%
2020/06/17	3	6.40	0	0.00	6.53	3	1,107	0.27%
2020/06/16	0	0.00	1	6.26	6.31	-1	1,060	-0.09%
2020/06/03	0	0.00	62	5.19	5.20	-62	719	-8.62%
2020/05/21	0	0.00	1	5.12	5.06	-1	647	-0.15%
2020/05/18	2	5.00	0	0.00	4.95	2	615	0.32%
2020/05/15	0	0.00	4	5.38	5.20	-4	579	-0.69%
2020/04/10	4	5.00	0	0.00	5.04	4	408	0.98%
2020/03/20	1.7	4.66	0	0.00	4.66	1.7	360	0.47%
2020/03/19	0	4.63	0	0.00	4.63	0	349	0.00%
2019/12/20	1	8.05	0	0.00	8.05	1	161	0.62%
2019/11/21	0	0.00	76	8.18	8.26	-76	159	-47.69%
2019/11/11	0	0.00	24	8.49	8.45	-24	163	-14.67%
2019/10/22	0.1	8.70	0	0.00	8.74	0.1	182	0.04%
2019/06/19	0	0.00	0.7	8.43	8.49	-0.7	303	-0.23%
2019/05/09	0.9	9.41	0	0.00	9.43	0.9	374	0.23%
2019/04/16	5	9.63	0	0.00	9.53	5	407	1.23%
2019/03/29	1.4	9.94	0	0.00	9.97	1.4	469	0.30%
2019/02/27	0.4	10.35	0	0.00	10.40	0.4	556	0.08%
2019/01/16	0	0.00	1	7.40	7.40	-1	542	-0.18%
2018/12/19	0	0.00	1	7.68	7.58	-1	761	-0.13%
2018/12/04	2	7.63	0	0.00	7.62	2	678	0.29%
2018/11/29	4	7.50	0	0.00	7.50	4	665	0.60%
2018/11/28	4	7.66	0	0.00	7.66	4	660	0.61%
2018/11/23	0	0.00	4	7.13	7.13	-4	626	-0.64%
2018/11/19	0	0.00	2	7.22	7.22	-2	624	-0.32%
2018/11/09	0	0.00	2	7.21	7.21	-2	705	-0.28%
2018/10/30	3	7.21	0	0.00	7.23	3	864	0.35%
2018/10/25	1	7.44	0	0.00	7.50	1	860	0.12%
2018/10/24	5	7.64	0	0.00	7.73	5	851	0.59%
2018/10/12	4	7.34	0	0.00	7.53	4	655	0.61%
2018/10/11	4	7.52	0	0.00	7.45	4	658	0.61%
2018/10/08	2	7.77	0	0.00	7.81	2	660	0.30%
2018/10/05	11	7.78	5	7.84	7.91	6	663	0.90%
2018/09/03	0	0.00	0.1	8.00	8.04	-0.1	862	-0.02%
2018/08/23	0	0.00	9	8.34	8.21	-9	917	-0.98%
2018/08/21	0	0.00	3	8.15	8.00	-3	881	-0.34%
2018/08/09	3	7.80	0	0.00	7.80	3	853	0.35%
2018/08/07	2	8.00	7	8.14	8.00	-5	820	-0.61%
2018/08/06	0	0.00	1	7.67	7.72	-1	757	-0.13%
2018/07/26	0	0.00	3	7.60	7.48	-3	839	-0.36%
2018/07/24	0	0.00	1	7.50	7.58	-1	823	-0.12%
2018/07/13	2	7.24	0	0.00	7.26	2	764	0.26%
2018/07/11	13	7.22	0	0.00	7.22	13	764	1.70%
2018/07/10	12	7.17	0	0.00	7.19	12	768	1.56%
2018/07/09	3	7.18	0	0.00	7.20	3	774	0.39%
2018/07/06	1	7.11	4	7.20	7.15	-3	790	-0.38%
2018/07/05	13	7.17	0	0.00	7.19	13	802	1.62%
2018/07/04	11	7.26	0	0.00	7.28	11	810	1.36%
2018/06/28	1	7.38	0	0.00	7.38	1	842	0.12%
2018/06/25	4	7.57	3	7.60	7.56	1	882	0.11%
2018/06/22	7	7.31	0	0.00	7.48	7	918	0.76%
2018/06/21	4	7.32	0	0.00	7.32	4	1,073	0.37%
2018/06/20	13	7.35	0	0.00	7.42	13	1,229	1.06%
2018/06/19	7	7.42	0	0.00	7.41	7	1,291	0.54%
2018/06/06	0	0.00	6	7.78	7.65	-6	1,257	-0.48%
2018/05/29	7	7.35	0	0.00	7.42	7	1,170	0.60%
2018/05/28	2	7.39	0	0.00	7.41	2	1,160	0.17%
2018/05/25	5	7.47	0	0.00	7.48	5	1,155	0.43%
2018/05/22	0	0.00	6	7.75	7.48	-6	1,150	-0.52%
2018/05/18	0	0.00	2	7.48	7.42	-2	1,112	-0.18%
2018/05/17	7	7.40	0	0.00	7.34	7	1,112	0.63%
2018/05/16	7	7.59	0	0.00	7.59	7	1,101	0.64%
2018/05/10	6	7.73	0	0.00	7.70	6	1,101	0.54%
2018/05/09	5	7.81	0	0.00	7.84	5	1,096	0.46%
2018/05/08	9	7.88	0	0.00	7.81	9	1,087	0.83%
2018/05/07	0	0.00	5	8.04	8.03	-5	1,079	-0.46%
2018/04/24	5	7.34	0	0.00	7.35	5	1,012	0.49%
2018/04/20	5	7.39	0	0.00	7.39	5	1,016	0.49%
2018/04/03	3	7.18	0	0.00	7.17	3	1,073	0.28%
2018/04/02	2	7.18	0	0.00	7.20	2	1,093	0.18%
2018/03/31	5	7.31	0	0.00	7.25	5	1,084	0.46%
2018/03/30	7	7.32	7.2	7.30	7.32	-0.2	1,075	-0.02%
2018/03/26	0	0.00	6	7.43	7.40	-6	987	-0.61%
2018/03/23	6	7.25	20	7.12	7.17	-14	677	-2.07%
2018/03/22	18	7.90	0	0.00	7.89	18	515	3.49%
2018/03/21	5	8.79	0	0.00	8.76	5	448	1.12%
2018/03/19	0	0.00	5	8.92	8.85	-5	450	-1.11%
2018/03/16	0	0.00	1	8.89	8.84	-1	452	-0.22%
2018/03/15	2	8.79	0	0.00	8.87	2	454	0.44%
2018/03/12	4	8.81	0	0.00	8.79	4	463	0.86%
2018/03/06	4	8.79	0	0.00	8.77	4	549	0.73%
2018/03/02	6	8.78	0	0.00	8.77	6	559	1.07%
2018/03/01	9	8.90	0	0.00	8.93	9	559	1.61%
2018/02/27	19	8.91	0	0.00	8.91	19	558	3.40%
2018/02/26	1	8.91	0	0.00	8.93	1	559	0.18%
2018/02/23	6	8.80	0	0.00	8.81	6	559	1.07%
2018/02/22	8	8.87	0	0.00	8.85	8	560	1.43%
2018/02/07	9	8.78	0	0.00	8.65	9	554	1.62%
2018/02/01	7	9.24	0	0.00	9.22	7	531	1.32%
2018/01/31	2	9.20	0	0.00	9.23	2	539	0.37%
2018/01/29	11	9.26	0	0.00	9.27	11	535	2.05%