四維航 (5608)-元大-大安券商分點個股進出

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
20.60
漲跌
▼0.55
漲幅
-2.60%
成交量
2,632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(已收盤)

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-大安券商分點個股進出

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-大安券商分點個股進出
元大-大安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
2024/05/22	0	0.00	0	21.20	21.15	0	4,666	0.00%
2024/05/20	30	21.33	0	0.00	20.90	30	4,684	0.64%
2024/05/17	0	0.00	6	21.35	21.30	-6	4,658	-0.13%
2024/05/15	6	22.35	0	0.00	21.70	6	4,428	0.14%
2024/05/14	18	21.65	29	21.85	22.00	-11	4,119	-0.27%
2024/05/13	21	21.46	11	21.43	21.35	10	3,602	0.28%
2024/05/10	67	20.68	61	20.52	20.75	6	3,189	0.19%
2024/05/09	26	20.28	26	20.40	20.30	0	2,889	0.00%
2024/05/08	2	20.73	2	20.40	19.85	0	2,730	0.00%
2024/04/26	1	18.55	0	0.00	19.35	1	2,060	0.05%
2024/04/22	0	0.00	1	18.70	18.55	-1	2,014	-0.05%
2024/04/19	2	18.53	1	18.45	18.55	1	1,982	0.05%
2024/04/17	0	18.55	8	18.45	18.45	-8	1,895	-0.42%
2024/03/29	0	18.55	0	0.00	18.45	0	2,439	0.00%
2024/03/28	0	18.71	0	0.00	18.40	0	2,567	0.00%
2024/03/11	0	0.00	2	19.85	19.85	-2	3,991	-0.05%
2024/03/07	2	19.65	0	0.00	19.50	2	5,923	0.03%
2024/03/05	0	0.00	4	20.10	20.10	-4	6,441	-0.06%
2024/02/29	0	0.00	5	20.05	20.10	-5	7,190	-0.07%
2024/02/27	0	0.00	1	19.70	19.30	-1	7,128	-0.01%
2024/02/26	4	19.85	2	19.95	19.80	2	7,127	0.03%
2024/02/22	0	0.00	5	20.15	20.10	-5	7,088	-0.07%
2024/02/16	0	0.00	1	19.25	19.20	-1	6,943	-0.01%
2024/01/29	1	19.40	0	0.00	19.65	1	6,912	0.01%
2024/01/23	2	19.68	3	19.57	19.60	-1	6,912	-0.01%
2024/01/10	5	19.80	0	0.00	19.80	5	6,925	0.07%
2024/01/04	10	21.55	10	21.50	21.55	0	6,685	0.00%
2023/12/26	0	0.00	1	21.00	20.95	-1	6,427	-0.02%
2023/12/25	0	0.00	1	20.45	20.40	-1	6,355	-0.02%
2023/12/22	2	22.00	0	0.00	21.90	2	6,274	0.03%
2023/12/21	3	21.97	2	22.23	22.10	1	6,181	0.02%
2023/12/18	2	22.03	1	21.70	21.70	1	5,966	0.02%
2023/12/15	1	21.20	0	0.00	21.25	1	5,984	0.02%
2023/12/14	0	0.00	10	21.49	21.10	-10	6,033	-0.17%
2023/12/11	1	22.20	0.1	22.20	22.00	0.9	6,362	0.01%
2023/12/08	3	22.20	5.2	22.47	22.15	-2.2	6,290	-0.03%
2023/12/07	6	22.61	10	22.60	22.50	-4	6,127	-0.07%
2023/12/06	6	23.08	13	23.23	23.55	-7	5,917	-0.12%
2023/12/05	34.1	24.71	14	24.34	24.00	20.1	5,593	0.36%
2023/12/04	10.2	22.06	15	22.24	23.35	-4.8	4,171	-0.12%
2023/12/01	17	21.36	6	21.23	21.25	11	3,637	0.30%
2023/11/29	7	19.78	0	0.00	19.80	7	3,115	0.22%
2023/11/28	0	0.00	1	20.20	20.20	-1	2,523	-0.04%
2023/11/27	10	18.50	10	18.85	18.40	0	2,339	0.00%
2023/11/17	0	0.00	16	18.04	18.00	-16	2,569	-0.62%
2023/11/14	4	17.50	0	0.00	17.45	4	3,318	0.12%
2023/11/13	4	17.35	2	17.35	17.30	2	3,343	0.06%
2023/11/10	10	17.69	0	0.00	17.60	10	3,337	0.30%
2023/10/19	6	18.80	6	19.15	18.80	0	3,831	0.00%
2023/10/13	0	19.31	35	19.00	18.95	-35	3,845	-0.91%
2023/10/06	3	19.60	3	19.80	19.60	0	3,913	0.00%
2023/10/05	0	0.00	0.4	19.35	19.20	-0.4	3,906	-0.01%
2023/09/20	4	20.50	5	21.20	20.45	-1	3,869	-0.03%
2023/09/18	37	20.74	1	20.90	20.55	36	3,597	1.00%
2023/09/14	2	19.75	3	19.83	19.75	-1	3,182	-0.03%
2023/08/22	1	20.45	0	0.00	20.45	1	3,054	0.03%
2023/08/21	5	20.61	0	0.00	20.10	5	2,924	0.17%
2023/08/18	0	0.00	10.1	20.40	20.40	-10.1	2,443	-0.41%
2023/08/11	2	18.03	2	18.23	18.10	0	2,244	0.00%
2023/08/04	0	0.00	1	19.60	19.55	-1	2,153	-0.05%
2023/07/28	2	20.18	0	0.00	20.00	2	2,149	0.09%
2023/07/24	1	19.15	0	0.00	19.00	1	2,014	0.05%
2023/07/18	1	20.45	9	20.56	20.40	-8	2,023	-0.40%
2023/07/17	8	22.61	0	0.00	22.45	8	1,979	0.40%
2023/07/12	2	22.70	0	0.00	22.30	2	2,005	0.10%
2023/07/11	1	22.85	4	22.83	22.85	-3	2,001	-0.15%
2023/07/10	4	22.91	0	0.00	22.75	4	2,026	0.20%
2023/07/03	0	23.75	0	0.00	23.50	0	2,209	0.00%
2023/06/16	0	0.00	0.1	23.70	23.75	-0.1	2,554	0.00%
2023/06/14	0	0.00	11	23.62	23.65	-11	2,633	-0.42%
2023/06/12	0	0.00	2	23.10	23.15	-2	3,031	-0.07%
2023/06/08	0	0.00	10	23.70	23.55	-10	3,264	-0.31%
2023/05/30	0.1	23.25	0	0.00	22.90	0.1	5,964	0.00%
2023/05/29	0	0.00	2	23.10	23.10	-2	6,939	-0.03%
2023/05/25	2	23.55	0	0.00	23.50	2	8,546	0.02%
2023/05/24	1	24.05	0	0.00	23.85	1	8,656	0.01%
2023/05/16	1	23.65	0	0.00	23.75	1	8,744	0.01%
2023/05/10	1	24.00	0	0.00	24.10	1	8,858	0.01%
2023/05/08	0	0.00	9	23.56	23.40	-9	8,844	-0.10%
2023/05/04	2	24.38	0	0.00	24.35	2	8,990	0.02%
2023/05/03	2	24.30	5	24.40	24.30	-3	9,031	-0.03%
2023/04/28	0	0.00	2	25.10	25.10	-2	9,074	-0.02%
2023/04/27	0	0.00	75	24.40	24.60	-75	9,137	-0.82%
2023/04/21	1	25.90	0	0.00	25.50	1	9,128	0.01%
2023/04/20	1	26.35	0	0.00	26.30	1	9,116	0.01%
2023/04/19	0	0.00	3.6	26.42	26.35	-3.6	9,142	-0.04%
2023/04/18	0	0.00	3	27.02	26.75	-3	9,138	-0.03%
2023/04/17	0	0.00	4	27.24	27.30	-4	9,142	-0.04%
2023/04/14	0	0.00	4	26.98	27.10	-4	9,195	-0.04%
2023/04/13	0	0.00	6	26.87	26.85	-6	9,191	-0.07%
2023/04/10	22	27.29	0	0.00	27.10	22	9,280	0.24%
2023/04/07	0	0.00	33	27.08	27.25	-33	9,327	-0.35%
2023/04/06	11	26.70	0	0.00	26.60	11	9,454	0.12%
2023/03/31	10	26.25	0	0.00	26.30	10	9,552	0.10%
2023/03/29	0	0.00	2	26.50	26.30	-2	10,589	-0.02%
2023/03/27	8	26.71	5	26.65	27.05	3	10,957	0.03%
2023/03/24	2	26.30	0	0.00	26.40	2	11,421	0.02%
2023/03/23	1	26.45	0	0.00	26.20	1	11,589	0.01%
2023/03/22	0	0.00	2	27.50	27.10	-2	11,652	-0.02%
2023/03/20	0	0.00	24	27.50	27.10	-24	11,728	-0.20%
2023/03/17	1	27.55	0	0.00	27.45	1	11,858	0.01%
2023/03/16	85	28.02	25	28.46	27.20	60	11,863	0.51%
2023/03/15	25	28.33	2	29.05	28.10	23	11,814	0.19%
2023/03/14	10	28.41	8	28.21	28.55	2	11,682	0.02%
2023/03/13	11	28.77	11	28.77	28.85	0	11,698	0.00%
2023/03/10	26	29.16	23	28.71	28.65	3	11,695	0.03%
2023/03/09	22	29.49	34	29.58	29.45	-12	11,772	-0.10%
2023/03/08	21	29.86	4	30.05	29.20	17	11,774	0.14%
2023/03/07	20	30.30	21	30.25	30.15	-1	11,672	-0.01%
2023/03/06	33	30.31	19	30.56	30.50	14	11,831	0.12%
2023/03/03	6	29.78	13	30.53	30.80	-7	11,762	-0.06%
2023/03/02	8	29.81	6	29.60	29.70	2	11,512	0.02%
2023/03/01	34	28.52	22	28.18	28.40	12	10,692	0.11%
2023/02/24	74.2	27.64	97	27.55	28.60	-22.9	9,782	-0.23%
2023/02/23	2	26.13	1	26.20	26.10	1	8,677	0.01%
2023/02/22	2	24.50	0	0.00	24.60	2	8,298	0.02%
2023/02/20	0.3	23.95	1	24.00	23.95	-0.8	8,417	-0.01%
2023/02/17	0	0.00	5.5	23.72	23.70	-5.5	8,808	-0.06%
2023/02/13	0.1	23.50	0	0.00	23.35	0.1	9,331	0.00%
2023/02/10	0	0.00	1	24.05	24.05	-1	9,472	-0.01%
2023/02/07	0.1	24.95	0	0.00	24.70	0.1	9,825	0.00%
2023/02/03	2	25.50	0	0.00	25.25	2	9,994	0.02%
2023/02/02	11	25.19	0	0.00	25.20	11	9,867	0.11%
2023/02/01	0	0.00	2.3	25.01	25.05	-2.3	9,828	-0.02%
2023/01/11	10	24.45	20	24.48	24.20	-10	9,747	-0.10%
2023/01/10	2.1	24.37	1	24.35	24.20	1.1	9,755	0.01%
2023/01/09	1	24.25	41	24.29	24.35	-40	9,774	-0.41%
2023/01/05	1	24.55	0	0.00	24.30	1	9,838	0.01%
2023/01/03	1	25.00	1	25.05	25.00	0	9,807	0.00%
2022/12/30	21	25.38	30	25.40	25.10	-9	9,835	-0.09%
2022/12/27	1	25.80	1	25.80	25.45	0	9,993	0.00%
2022/12/26	1.2	25.57	10	25.60	25.60	-8.8	9,946	-0.09%
2022/12/23	2	26.25	26	26.38	26.45	-24	9,782	-0.25%
2022/12/22	97	27.06	19	27.49	26.65	78	9,662	0.81%
2022/12/21	13	26.05	11.2	26.29	26.25	1.8	8,896	0.02%
2022/12/20	0	0.00	3	26.37	25.45	-3	8,722	-0.03%
2022/12/19	12	25.37	11	25.95	25.35	1	8,595	0.01%
2022/12/16	34	26.64	41	26.63	26.25	-7	8,458	-0.08%
2022/12/14	6	24.55	5	24.78	24.70	1	8,006	0.01%
2022/12/12	1	25.55	0	0.00	25.45	1	7,823	0.01%
2022/12/09	0	0.00	2	25.50	26.00	-2	7,872	-0.03%
2022/12/08	2	24.95	0	0.00	25.05	2	7,941	0.03%
2022/12/07	1	25.45	0	0.00	25.10	1	7,959	0.01%
2022/12/06	0	0.00	2	25.10	25.15	-2	7,863	-0.03%
2022/12/05	10	25.55	1	25.80	25.60	9	7,800	0.12%
2022/12/02	0	0.00	5	26.00	25.80	-5	7,704	-0.06%
2022/12/01	8.6	26.05	14	25.79	26.15	-5.4	7,618	-0.07%
2022/11/30	10	25.15	11	25.20	25.10	-1	7,320	-0.01%
2022/11/29	1	25.30	1	24.60	25.25	0	7,262	0.00%
2022/11/28	10	25.10	20	25.23	24.80	-10	7,178	-0.14%
2022/11/25	23	24.81	20	24.84	24.80	3	6,882	0.04%
2022/11/24	12	24.03	9	24.20	23.95	3	6,605	0.05%
2022/11/22	15	23.62	0	0.00	23.15	15	6,260	0.24%
2022/11/18	1	24.20	0	0.00	24.20	1	6,163	0.02%
2022/11/17	0	0.00	1	25.05	25.00	-1	6,069	-0.02%
2022/11/16	0	0.00	1	25.35	24.95	-1	6,012	-0.02%
2022/11/15	8	25.05	11	24.91	24.95	-3	5,867	-0.05%
2022/11/11	10	23.75	0	0.00	22.90	10	5,274	0.19%
2022/11/08	9	23.90	9	24.04	23.20	0	5,211	0.00%
2022/11/04	5	22.30	5	22.55	22.10	0	4,849	0.00%
2022/11/03	1	21.70	1	21.60	21.60	0	4,732	0.00%
2022/11/02	1	22.10	0	0.00	22.00	1	4,731	0.02%
2022/11/01	0	0.00	2	22.05	22.00	-2	4,681	-0.04%
2022/10/31	1	23.20	0	0.00	22.95	1	4,593	0.02%
2022/10/28	1	23.90	0	0.00	23.45	1	4,610	0.02%
2022/10/24	0	0.00	1	24.90	24.80	-1	4,708	-0.02%
2022/10/21	0	0.00	0.2	24.48	23.90	-0.2	4,699	0.00%
2022/10/17	2	24.30	2	24.30	24.65	0	4,804	0.00%
2022/10/14	6	25.25	8	24.99	25.30	-2	4,938	-0.04%
2022/10/12	0	0.00	1	26.60	26.10	-1	5,050	-0.02%
2022/10/11	1	27.55	0	0.00	27.30	1	5,033	0.02%
2022/10/06	3	27.78	3	27.88	28.20	0	5,012	0.00%
2022/10/05	7	27.55	0	0.00	27.80	7	4,976	0.14%
2022/10/04	0	0.00	3	26.53	27.05	-3	4,909	-0.06%
2022/10/03	0	0.00	4	25.13	25.10	-4	4,834	-0.08%
2022/09/30	6	23.39	0	0.00	24.45	6	4,871	0.12%
2022/09/29	9	24.55	16	24.72	24.40	-7	4,901	-0.14%
2022/09/28	1	24.20	9	24.44	24.10	-8	4,936	-0.16%
2022/09/27	6	26.60	6	26.87	26.55	0	4,900	0.00%
2022/09/26	1	27.55	0	0.00	26.60	1	4,929	0.02%
2022/09/23	22	28.90	24	28.86	28.65	-2	4,933	-0.04%
2022/09/22	0	0.00	2	28.70	28.15	-2	4,893	-0.04%
2022/09/21	54	28.73	51	28.78	28.30	3	4,823	0.06%
2022/09/20	0	0.00	1	27.70	27.40	-1	4,735	-0.02%
2022/09/19	1	27.55	0	0.00	27.40	1	4,889	0.02%
2022/09/16	4	28.50	5	28.56	29.00	-1	4,918	-0.02%
2022/09/15	36	28.17	45	28.22	28.40	-9	4,890	-0.18%
2022/09/14	7	26.95	6	27.18	27.15	1	4,792	0.02%
2022/09/12	30	27.25	30	27.46	27.05	0	4,898	0.00%
2022/09/08	3	26.55	3	27.17	26.45	0	4,919	0.00%
2022/09/06	10	27.15	0	0.00	27.15	10	4,974	0.20%
2022/09/05	14	26.89	14	26.60	26.10	0	4,966	0.00%
2022/08/31	4	27.70	4	27.85	28.25	0	5,093	0.00%
2022/08/30	1	28.35	0	0.00	28.40	1	5,074	0.02%
2022/08/22	1	30.80	0	0.00	30.70	1	5,367	0.02%
2022/08/18	65	32.38	65	32.48	32.35	0	5,535	0.00%
2022/08/16	2	31.55	0	0.00	31.15	2	5,937	0.03%
2022/08/15	5	31.67	2	31.50	32.10	3	6,298	0.05%
2022/08/11	3	31.58	3	31.50	31.30	0	6,388	0.00%
2022/08/08	2	30.15	2	30.50	30.50	0	6,615	0.00%
2022/08/05	2	30.35	2	30.23	30.50	0	6,694	0.00%
2022/08/04	3	29.25	3	29.40	29.85	0	6,843	0.00%
2022/08/03	5	30.26	5	30.20	30.05	0	6,942	0.00%
2022/08/02	3	30.67	2	30.80	30.70	1	7,204	0.01%
2022/08/01	3	31.70	3	31.45	31.90	0	7,446	0.00%
2022/07/29	1	31.95	1	32.10	31.55	0	7,651	0.00%
2022/07/28	1	31.40	1	31.60	31.40	0	7,832	0.00%
2022/07/19	7	33.49	7	33.61	33.30	0	9,059	0.00%
2022/07/15	3	31.53	0	0.00	31.40	3	10,030	0.03%
2022/07/14	2	31.23	2	32.13	32.15	0	11,848	0.00%
2022/07/13	0	0.00	4	31.71	31.65	-4	12,520	-0.03%
2022/07/12	5	30.84	2	30.20	30.40	3	12,663	0.02%
2022/07/08	1	32.90	2	32.60	32.75	-1	13,146	-0.01%
2022/07/07	6	30.93	1	31.40	31.60	5	13,115	0.04%
2022/07/06	11	31.59	7	31.31	31.10	4	13,094	0.03%
2022/07/05	10	31.60	12	31.70	31.55	-2	13,081	-0.02%
2022/07/04	6	30.32	11	30.00	30.20	-5	13,091	-0.04%
2022/07/01	5	30.81	25	30.75	29.30	-20	13,082	-0.15%
2022/06/30	13.1	31.68	3	31.52	31.45	10.1	13,010	0.08%
2022/06/29	12	32.75	7	32.71	32.75	5	12,971	0.04%
2022/06/28	6	33.48	2	33.75	33.80	4	12,960	0.03%
2022/06/27	31.1	34.33	36	34.29	34.65	-4.9	12,946	-0.04%
2022/06/24	49.2	33.34	45	33.64	32.30	4.2	12,844	0.03%
2022/06/23	6	32.27	15	32.95	31.90	-9	12,823	-0.07%
2022/06/22	12	33.30	23	33.61	33.00	-11	12,847	-0.09%
2022/06/21	0	0.00	1	34.80	34.80	-1	12,780	-0.01%
2022/06/20	14	35.07	21	35.38	34.00	-7	12,761	-0.05%
2022/06/17	5	37.61	0	0.00	37.65	5	12,687	0.04%
2022/06/16	11	39.18	1	39.65	37.50	10	12,707	0.08%
2022/06/14	14	39.43	12	39.21	39.60	2	12,968	0.02%
2022/06/13	6	40.65	0	0.00	40.05	6	13,235	0.05%
2022/06/10	4	42.58	4	42.15	42.30	0	13,667	0.00%
2022/06/09	3	43.30	19.7	43.25	43.10	-16.7	14,312	-0.12%
2022/06/06	1	45.75	7	45.59	44.50	-6	17,329	-0.03%
2022/05/31	2	45.15	21	44.77	44.55	-19	17,930	-0.11%
2022/05/30	4	44.80	4	44.90	44.85	0	18,006	0.00%
2022/05/27	10	45.13	7	45.10	45.10	3	18,173	0.02%
2022/05/26	5	45.26	5	45.20	45.15	0	18,374	0.00%
2022/05/25	25	45.68	25	45.08	45.00	0	19,013	0.00%
2022/05/24	33	45.74	24	45.21	45.10	9	19,477	0.05%
2022/05/23	13	45.40	22	45.40	44.75	-9	19,728	-0.05%
2022/05/20	3	43.00	0	0.00	43.00	3	19,665	0.02%
2022/05/19	0	0.00	7	42.24	43.00	-7	20,738	-0.03%
2022/05/18	0	0.00	13	43.37	43.35	-13	21,265	-0.06%
2022/05/17	14	42.94	12	42.72	42.75	2	21,280	0.01%
2022/05/16	8	42.62	5	43.57	43.65	3	21,284	0.01%
2022/05/13	0	0.00	5	43.53	43.35	-5	21,195	-0.02%
2022/05/12	15	43.54	3	43.12	42.75	12	21,177	0.06%
2022/05/11	1	44.20	0	0.00	44.80	1	21,046	0.00%
2022/05/10	3	45.13	3	44.32	45.20	0	21,060	0.00%
2022/05/09	19	46.07	20	45.33	44.40	-1	20,835	0.00%
2022/05/06	11	46.41	1	45.25	46.25	10	20,764	0.05%
2022/05/05	29	45.96	13	46.10	46.25	16	20,663	0.08%
2022/05/04	25	45.70	34	46.07	45.30	-9	20,480	-0.04%
2022/05/03	2	43.60	2	43.65	44.05	0	20,208	0.00%
2022/04/29	12	44.99	6	44.73	44.50	6	20,137	0.03%
2022/04/28	5	42.94	4	43.23	42.45	1	19,944	0.01%
2022/04/27	27	43.26	26	43.74	43.15	1	19,857	0.01%
2022/04/26	9	44.24	8	43.71	43.40	1	19,656	0.01%
2022/04/25	12	45.69	1	45.50	45.25	11	19,467	0.06%
2022/04/22	19	49.04	3	49.13	48.70	16	19,228	0.08%
2022/04/21	20	49.60	21	49.63	49.00	-1	18,969	-0.01%
2022/04/20	34	49.55	33	49.88	48.25	1	18,197	0.01%
2022/04/19	26	47.48	33	47.85	47.25	-7	16,420	-0.04%
2022/04/18	4	45.84	1	45.65	45.40	3	15,772	0.02%
2022/04/15	96	45.86	86.4	45.95	45.60	9.6	15,688	0.06%
2022/04/14	3	44.42	1	44.55	44.10	2	15,270	0.01%
2022/04/13	1	43.85	1	43.80	43.55	0	15,274	0.00%
2022/04/11	0	0.00	8	42.85	42.65	-8	15,414	-0.05%
2022/04/07	3.4	42.54	0	0.00	41.00	3.4	15,455	0.02%
2022/04/06	5	42.98	0	0.00	42.80	5	15,481	0.03%
2022/04/01	1	43.15	0	0.00	43.60	1	15,596	0.01%
2022/03/31	3.2	43.52	0	0.00	43.45	3.2	15,620	0.02%
2022/03/28	7	43.66	7	42.96	44.05	0	15,700	0.00%
2022/03/25	6	43.30	5	43.47	43.10	1	15,880	0.01%
2022/03/24	20	44.50	20	44.35	44.45	0	15,869	0.00%
2022/03/22	0	0.00	2	45.20	44.90	-2	16,094	-0.01%
2022/03/21	2	44.90	0	0.00	45.40	2	16,239	0.01%
2022/03/18	21	44.70	70	44.86	45.00	-49	16,282	-0.30%
2022/03/17	3	44.95	1	45.45	45.80	2	16,302	0.01%
2022/03/16	48	44.95	49	45.03	44.45	-1	16,384	-0.01%
2022/03/15	15	47.29	14	45.88	45.20	1	16,604	0.01%
2022/03/14	6	48.42	5	47.90	47.80	1	16,799	0.01%
2022/03/11	48	47.48	45	47.62	48.15	3	16,313	0.02%
2022/03/10	15	47.65	21.1	47.31	47.10	-6.1	15,460	-0.04%
2022/03/09	48	42.49	50	42.63	45.10	-2	14,030	-0.01%
2022/03/08	12	41.77	5	42.12	41.00	7	14,081	0.05%
2022/03/07	4	43.60	0	0.00	43.05	4	13,978	0.03%
2022/03/04	5	45.13	23	45.37	45.25	-18	13,893	-0.13%
2022/03/03	9	44.99	2	45.10	44.95	7	13,591	0.05%
2022/03/02	92	45.36	91	45.54	44.50	1	13,513	0.01%
2022/03/01	5	44.52	2	44.73	44.80	3	13,411	0.02%
2022/02/25	51	45.83	52	46.01	44.50	-1	13,260	-0.01%
2022/02/24	121	45.04	72	44.25	43.95	49	12,558	0.39%	大買/
2022/02/23	40	44.56	46	44.40	44.10	-6	11,928	-0.05%
2022/02/22	20	42.74	7	42.69	41.95	13	11,487	0.11%
2022/02/21	24	45.98	30	46.31	43.80	-6	11,259	-0.05%
2022/02/18	28	41.56	25	41.55	44.30	3	10,238	0.03%
2022/02/16	15	41.01	15	41.12	41.00	0	9,903	0.00%
2022/02/15	0	0.00	1	39.45	39.70	-1	9,942	-0.01%
2022/02/14	39	39.76	39	39.85	38.95	0	10,035	0.00%
2022/02/11	13	40.10	16	40.26	39.90	-3	10,082	-0.03%
2022/02/10	1	40.35	11	40.20	40.45	-10	10,322	-0.10%
2022/02/08	45	38.98	44	39.15	38.95	1	10,534	0.01%
2022/01/26	6	35.70	6	35.98	35.60	0	11,122	0.00%
2022/01/25	11	35.84	10	35.35	35.30	1	11,231	0.01%
2022/01/24	1	36.10	0	0.00	37.05	1	11,282	0.01%
2022/01/20	5	38.27	1	38.60	38.50	4	11,467	0.03%
2022/01/19	3	39.10	11.4	38.54	38.45	-8.4	11,563	-0.07%
2022/01/18	4	39.68	0	0.00	39.65	4	11,669	0.03%
2022/01/17	2	39.40	0	0.00	39.50	2	11,855	0.02%
2022/01/14	5	39.76	0	0.00	40.00	5	12,072	0.04%
2022/01/13	2	40.83	0	0.00	40.50	2	12,124	0.02%
2022/01/11	2	41.28	0	0.00	40.95	2	12,517	0.02%
2022/01/10	2	41.33	0	0.00	40.90	2	12,993	0.02%
2022/01/07	3	42.17	0	0.00	41.90	3	13,083	0.02%
2022/01/06	9	43.68	4	43.56	43.00	5	13,411	0.04%
2022/01/05	7.4	44.11	10	44.21	43.70	-2.6	13,643	-0.02%
2022/01/04	0	0.00	3	44.23	44.65	-3	13,686	-0.02%
2022/01/03	6	44.00	1	43.85	44.20	5	14,030	0.04%
2021/12/30	3	45.15	0	0.00	45.20	3	14,555	0.02%
2021/12/28	0	0.00	3	47.20	45.90	-3	15,060	-0.02%
2021/12/23	2	47.28	0	0.00	46.85	2	16,080	0.01%
2021/12/22	3	47.63	1	48.30	47.60	2	16,309	0.01%
2021/12/21	10	46.40	15	47.02	48.30	-5	16,421	-0.03%
2021/12/20	6	46.55	6	47.00	46.70	0	16,321	0.00%
2021/12/17	7	46.92	6	47.50	46.45	1	16,507	0.01%
2021/12/16	12	47.12	12	47.42	46.40	0	16,710	0.00%
2021/12/15	33	46.72	26	46.73	46.75	7	16,713	0.04%
2021/12/14	3	45.70	8	45.08	44.70	-5	16,837	-0.03%
2021/12/13	1	47.60	3	47.30	47.00	-2	17,025	-0.01%
2021/12/10	7	49.00	1	49.95	48.15	6	17,372	0.03%
2021/12/09	25	51.57	25	50.80	51.00	0	17,736	0.00%
2021/12/08	4	49.70	17.5	50.20	50.20	-13.5	17,981	-0.08%
2021/12/07	8	44.25	5	44.26	45.80	3	17,768	0.02%
2021/12/06	12	44.06	19	44.21	43.80	-7	18,102	-0.04%
2021/12/03	6	43.41	4	43.38	43.25	2	18,761	0.01%
2021/12/02	107	44.41	108	44.50	44.05	-1	19,708	-0.01%	大買/大賣/
2021/12/01	1	42.20	2	42.05	42.45	-1	19,899	-0.01%
2021/11/30	4	42.15	5	42.64	42.70	-1	20,658	0.00%
2021/11/26	19	42.12	0	0.00	41.20	19	22,686	0.08%
2021/11/25	7	43.16	2	43.50	42.85	5	23,768	0.02%
2021/11/23	4	43.11	0	0.00	42.50	4	25,959	0.02%
2021/11/22	0.1	43.35	0	0.00	43.15	0.1	27,384	0.00%
2021/11/19	3	42.68	0	0.00	42.40	3	28,767	0.01%
2021/11/16	4	44.58	25	44.05	44.20	-21	32,589	-0.06%
2021/11/11	1	43.05	1	43.35	41.50	0	35,478	0.00%
2021/11/10	2	44.08	2	43.95	43.35	0	35,594	0.00%
2021/11/09	2	44.13	0	0.00	43.90	2	35,942	0.01%
2021/11/08	0	0.00	1	43.85	44.30	-1	35,955	0.00%
2021/11/05	0	0.00	10	43.12	43.30	-10	36,121	-0.03%
2021/11/04	1	42.35	1	42.50	42.90	0	36,514	0.00%
2021/11/03	1	44.75	3	43.40	43.45	-2	37,824	-0.01%
2021/11/02	4	41.23	5	41.91	41.10	-1	38,083	0.00%
2021/10/29	34	41.09	25	41.04	40.80	9	38,187	0.02%
2021/10/28	4.2	41.49	2	41.10	40.20	2.2	38,417	0.01%
2021/10/27	0	0.00	1	41.05	40.65	-1	38,808	0.00%
2021/10/26	12	41.44	0	0.00	42.00	12	39,488	0.03%
2021/10/25	12	42.27	4	42.14	42.00	8	40,330	0.02%
2021/10/22	1	42.85	0	0.00	41.10	1	40,941	0.00%
2021/10/21	2	43.95	2	43.65	43.30	0	41,212	0.00%
2021/10/20	6	44.37	11	44.55	43.20	-5	41,449	-0.01%
2021/10/19	3.1	44.85	2	44.60	44.10	1.1	41,844	0.00%
2021/10/18	49	43.98	50	44.13	45.65	-1	42,166	0.00%
2021/10/14	1	44.00	1.1	44.65	44.20	-0.1	42,793	0.00%
2021/10/13	4	45.81	4	44.88	43.50	0	42,883	0.00%
2021/10/08	10	48.78	12	48.65	48.70	-2	44,735	0.00%
2021/10/07	3	48.62	1	48.70	48.50	2	45,111	0.00%
2021/10/06	0.1	47.45	0	0.00	45.00	0.1	45,156	0.00%
2021/10/05	36	47.14	37	47.32	47.85	-1	45,594	0.00%
2021/10/04	4	50.10	18	50.96	47.00	-14	46,100	-0.03%
2021/10/01	4	55.73	4	56.75	53.00	0	47,629	0.00%
2021/09/30	20	58.50	25	58.09	58.40	-5	49,158	-0.01%
2021/09/29	16	56.39	16	55.83	54.70	0	48,845	0.00%
2021/09/28	4	56.23	2	55.55	55.50	2	48,637	0.00%
2021/09/27	5	58.58	1	58.20	58.20	4	48,523	0.01%
2021/09/24	14	59.04	13	59.35	58.60	1	48,505	0.00%
2021/09/23	1	58.80	2	59.60	58.10	-1	48,309	0.00%
2021/09/22	3.1	56.80	0	0.00	57.70	3.1	48,010	0.01%
2021/09/17	10	57.90	10.1	57.70	58.00	-0.1	47,987	0.00%
2021/09/16	13	58.03	13	57.65	57.30	0	47,791	0.00%
2021/09/15	19	59.27	24	59.96	59.20	-5	47,790	-0.01%
2021/09/14	18	62.05	12.1	59.58	59.10	5.9	47,320	0.01%
2021/09/13	12	62.06	17	61.86	61.50	-5	47,114	-0.01%
2021/09/10	14	60.54	6	60.72	59.80	8	46,563	0.02%
2021/09/09	16	59.71	14	59.42	59.90	2	46,502	0.00%
2021/09/08	6	59.25	6.2	58.93	60.30	-0.2	48,879	0.00%
2021/09/07	40	58.65	46	58.62	57.60	-6	50,797	-0.01%
2021/09/06	10	58.69	15.2	58.87	55.80	-5.2	52,497	-0.01%
2021/09/03	71	62.02	69	62.07	60.70	2	54,167	0.00%
2021/09/02	97	62.49	97	62.31	63.80	0	54,218	0.00%
2021/09/01	42	63.86	26	63.47	61.90	16	55,198	0.03%
2021/08/31	44.1	67.98	43.9	67.96	67.70	0.2	54,516	0.00%
2021/08/30	17.5	67.72	30	68.40	67.00	-12.5	53,818	-0.02%
2021/08/27	28.1	65.71	25	65.42	64.30	3.1	52,661	0.01%
2021/08/26	31.2	66.96	57	66.68	66.60	-25.8	52,777	-0.05%
2021/08/25	85	64.25	44	63.80	65.70	41	52,918	0.08%
2021/08/24	51.3	63.85	83	63.66	63.80	-31.7	52,005	-0.06%
2021/08/23	2	60.50	4.1	60.50	60.50	-2.1	50,543	0.00%
2021/08/20	94	53.85	70.2	53.78	55.00	23.8	51,324	0.05%
2021/08/19	85.3	54.82	69.5	54.57	51.70	15.8	51,051	0.03%
2021/08/18	41	49.42	38	51.24	52.40	3	50,007	0.01%
2021/08/17	6	49.27	9	49.22	47.70	-3	50,557	-0.01%
2021/08/16	4	49.59	3	49.90	48.50	1	50,984	0.00%
2021/08/13	3.1	50.26	0	0.00	49.50	3.1	51,529	0.01%
2021/08/12	3.1	49.17	3	49.67	50.30	0.1	51,812	0.00%
2021/08/11	43	49.75	45	49.78	49.10	-2	52,430	0.00%
2021/08/10	27	53.35	27	53.18	50.40	0	52,970	0.00%
2021/08/09	79.1	54.07	75	53.26	52.10	4.1	52,740	0.01%
2021/08/06	12	52.48	17	52.81	54.10	-5	51,535	-0.01%
2021/08/05	1	49.20	0	0.00	49.20	1	51,190	0.00%
2021/08/04	0	0.00	200	51.39	50.90	-200	51,652	-0.39%	大賣/鉅額交易
2021/08/03	60	51.84	60	52.04	51.20	0	53,098	0.00%
2021/08/02	175.1	50.69	208	50.44	51.00	-32.9	53,338	-0.06%	大買/大賣/
2021/07/30	44	53.47	45	53.04	50.00	-1	54,107	0.00%
2021/07/29	19.9	51.40	13	51.85	54.40	6.9	53,367	0.01%
2021/07/28	293	47.95	62	48.33	49.50	231	52,449	0.44%	大買/鉅額交易
2021/07/27	5	48.47	5.1	47.79	46.50	-0.1	51,673	0.00%
2021/07/26	1	51.80	1	52.10	49.30	0	51,299	0.00%
2021/07/23	10	52.44	11	51.97	53.50	-1	50,976	0.00%
2021/07/22	12	50.10	13	49.98	49.85	-1	50,458	0.00%
2021/07/21	19.1	56.34	17.1	55.62	51.70	2	49,923	0.00%
2021/07/20	54	54.11	55	54.33	56.40	-1	49,293	0.00%
2021/07/19	9.1	55.77	9	55.02	55.10	0.1	48,920	0.00%
2021/07/16	19	57.71	12	57.98	55.00	7	48,672	0.01%
2021/07/15	76	53.69	75	53.96	55.90	1	47,599	0.00%
2021/07/14	16.1	51.88	17	51.81	50.90	-0.9	47,513	0.00%
2021/07/13	3	58.70	24	57.99	54.40	-21	46,883	-0.04%
2021/07/12	27	62.91	30	63.30	60.40	-3	47,094	-0.01%
2021/07/09	7	66.96	5	67.78	62.70	2	46,827	0.00%
2021/07/08	85	71.49	89	71.75	68.30	-4	47,679	-0.01%
2021/07/07	34.1	73.82	58	74.49	71.10	-23.9	46,134	-0.05%
2021/07/06	5	66.32	2	62.50	69.30	3	44,771	0.01%
2021/07/05	2	63.00	1.2	62.39	63.00	0.8	45,005	0.00%
2021/07/02	33	65.70	2	68.30	67.50	31	45,037	0.07%
2021/07/01	6	67.82	1	70.20	69.00	5	45,081	0.01%
2021/06/30	4	59.13	3.1	63.00	63.90	0.9	45,006	0.00%
2021/06/29	6	60.57	0	0.00	59.00	6	44,970	0.01%
2021/06/28	3.1	64.33	0	0.00	62.20	3.1	44,934	0.01%
2021/06/25	1	60.50	0	0.00	59.40	1	44,861	0.00%
2021/06/24	8	62.10	7.3	57.32	60.90	0.7	44,838	0.00%
2021/06/22	4.3	67.96	24.2	69.97	68.90	-19.9	44,606	-0.04%
2021/06/21	24	63.52	3.5	60.54	63.80	20.5	44,233	0.05%
2021/06/18	6	53.17	10.1	54.36	58.00	-4.1	45,082	-0.01%
2021/06/17	70.1	50.66	63.2	51.54	52.80	6.9	45,290	0.02%
2021/06/16	69.1	47.00	75.1	47.09	48.05	-6	42,907	-0.01%
2021/06/15	73.3	41.88	64	42.34	43.70	9.3	40,585	0.02%
2021/06/11	43.1	37.55	45	38.48	39.75	-1.9	37,979	-0.01%
2021/06/10	43	36.15	59	36.32	36.15	-16	36,106	-0.04%
2021/06/09	89	37.55	77.5	37.55	36.60	11.5	35,605	0.03%
2021/06/08	8	36.79	6	36.30	36.90	2	33,536	0.01%
2021/06/07	32	33.95	33	34.07	33.55	-1	33,183	0.00%
2021/06/04	79	37.19	81	37.35	35.45	-2	32,705	-0.01%
2021/06/03	71	38.75	69	38.90	38.30	2	32,180	0.01%
2021/06/02	38.2	38.27	52.2	38.54	37.70	-14	31,370	-0.04%
2021/06/01	48	36.16	49	36.33	36.60	-1	29,844	0.00%
2021/05/31	121	36.75	119	36.67	35.20	2	29,322	0.01%	大買/大賣/
2021/05/28	139.3	36.96	199	37.11	36.25	-59.7	28,468	-0.21%	大買/大賣/
2021/05/27	113	36.29	68	36.19	35.55	45	27,260	0.17%	大買/
2021/05/26	67	34.79	79	34.83	34.70	-12	26,202	-0.05%
2021/05/25	131	32.99	113.4	32.66	33.00	17.6	25,070	0.07%	大買/大賣/
2021/05/24	16	31.52	14	31.76	33.25	2	23,739	0.01%
2021/05/21	119	28.85	118	29.10	30.25	1	23,232	0.00%	大買/大賣/
2021/05/20	196	28.60	196	28.74	27.50	0	22,566	0.00%	大買/大賣/
2021/05/19	249.3	28.09	250	28.20	27.90	-0.7	22,070	0.00%	大買/大賣/
2021/05/18	115	26.67	108	26.77	26.95	7	21,209	0.03%	大買/大賣/
2021/05/17	3	25.27	1.4	25.35	25.20	1.7	20,287	0.01%
2021/05/14	3.2	28.62	7	30.19	27.95	-3.8	19,953	-0.02%
2021/05/13	5.1	31.15	11	31.05	31.05	-5.9	19,467	-0.03%
2021/05/12	3.1	37.28	3	35.67	34.45	0.1	19,082	0.00%
2021/05/11	79.2	38.00	61	37.98	38.25	18.2	18,559	0.10%
2021/05/10	1	33.75	8	33.46	35.55	-7	16,953	-0.04%
2021/05/07	35	31.67	43	31.37	32.35	-8	16,299	-0.05%
2021/05/06	0	0.00	5	29.50	29.45	-5	15,030	-0.03%
2021/05/05	0	0.00	5.3	27.22	28.15	-5.3	14,974	-0.04%
2021/05/03	0	0.00	4	30.48	29.00	-4	14,944	-0.03%
2021/04/29	0	0.00	10	28.00	29.00	-10	14,880	-0.07%
2021/04/28	14	28.47	0	0.00	28.30	14	14,931	0.09%
2021/04/26	1	28.75	0	0.00	28.85	1	14,986	0.01%
2021/04/23	22	27.00	0	0.00	27.00	22	14,973	0.15%
2021/04/22	17	30.54	4	34.86	30.00	13	15,665	0.08%
2021/04/21	10	32.42	9	33.20	33.30	1	15,530	0.01%
2021/04/20	11	29.78	35	29.13	30.30	-24	15,294	-0.16%
2021/04/19	1	26.75	4	27.55	27.55	-3	14,488	-0.02%
2021/04/16	3	23.98	10	23.95	25.05	-7	14,367	-0.05%
2021/04/15	6	23.19	1	23.30	22.80	5	13,506	0.04%
2021/04/14	38	22.97	76	23.02	23.00	-38	13,125	-0.29%
2021/04/13	2	20.90	20	20.85	21.65	-18	11,426	-0.16%
2021/04/12	59	19.71	5	19.73	19.70	54	10,992	0.49%
2021/04/09	11	19.36	2	18.25	18.80	9	10,562	0.09%
2021/04/08	0	0.00	4	19.65	19.65	-4	10,215	-0.04%
2021/04/07	3	19.32	0	0.00	19.35	3	10,214	0.03%
2021/04/06	8	18.01	16	18.03	18.10	-8	10,228	-0.08%
2021/03/30	0	0.00	1	17.70	17.65	-1	10,717	-0.01%
2021/03/25	0	0.00	2	16.78	16.45	-2	11,419	-0.02%
2021/03/24	7	16.87	3	17.18	17.15	4	11,581	0.03%
2021/03/23	85	18.70	85	18.23	17.55	0	11,514	0.00%
2021/03/22	27	18.57	14.4	18.45	18.75	12.6	10,458	0.12%
2021/03/19	5	16.84	0	0.00	17.05	5	9,986	0.05%
2021/03/18	3	14.60	26	14.92	15.50	-23	9,503	-0.24%
2021/03/17	0	0.00	1	13.75	14.10	-1	9,043	-0.01%
2021/03/16	32	13.45	6	13.41	13.85	26	8,790	0.30%
2021/03/15	0	0.00	6	12.32	12.75	-6	8,337	-0.07%
2021/03/11	8	11.70	0	0.00	11.75	8	8,026	0.10%
2021/03/09	2	11.60	0	0.00	11.80	2	7,881	0.03%
2021/03/08	5	11.72	4	11.78	11.65	1	7,835	0.01%
2021/02/23	2	12.10	0	0.00	11.90	2	7,470	0.03%
2021/02/19	1	11.65	0	0.00	11.50	1	7,117	0.01%
2021/02/02	0	0.00	2	10.25	10.35	-2	7,029	-0.03%
2021/02/01	2	9.91	0	0.00	9.91	2	6,936	0.03%
2021/01/26	0	0.00	150	10.25	10.15	-150	7,288	-2.06%	大賣/鉅額交易
2021/01/21	8	10.10	8	10.20	9.72	0	7,113	0.00%
2021/01/19	2	10.95	5	11.00	10.45	-3	6,930	-0.04%
2021/01/15	70	12.49	70	12.56	11.20	0	6,737	0.00%
2021/01/14	10	12.00	0	0.00	12.35	10	5,819	0.17%
2021/01/11	0	0.00	10	12.30	12.85	-10	5,484	-0.18%
2021/01/08	10	12.40	0	0.00	12.40	10	5,448	0.18%
2021/01/07	0	0.00	6	11.40	11.40	-6	5,419	-0.11%
2021/01/04	0	0.00	10	13.50	13.10	-10	5,336	-0.19%
2020/12/31	10	13.00	0	0.00	13.00	10	5,289	0.19%
2020/12/30	0	0.00	5	12.40	12.70	-5	5,236	-0.10%
2020/12/29	0	0.00	10	14.64	13.20	-10	5,090	-0.20%
2020/12/28	9	14.40	0.1	14.50	14.50	8.9	4,900	0.18%
2020/12/25	0	0.00	2	12.80	13.20	-2	4,643	-0.04%
2020/12/24	0	0.00	6	12.00	12.40	-6	4,435	-0.14%
2020/12/23	91	11.22	85	11.24	11.95	6	4,179	0.14%
2020/12/22	16	10.95	8	10.89	10.90	8	3,646	0.22%
2020/12/18	5	8.54	21	8.34	9.08	-16	3,239	-0.49%
2020/12/15	1	8.29	0	0.00	8.03	1	2,864	0.03%
2020/12/14	18	7.47	2	7.61	7.94	16	2,668	0.60%
2020/12/11	29	7.38	0	0.00	7.33	29	2,575	1.13%
2020/12/09	1	7.75	0	0.00	7.70	1	2,571	0.04%
2020/12/08	100	7.85	0	0.00	7.79	100	2,572	3.89%
2020/11/19	0	0.00	2	7.21	7.17	-2	2,827	-0.07%
2020/11/17	2	7.00	0	0.00	7.06	2	2,791	0.07%
2020/11/11	2	7.26	0	0.00	7.18	2	2,779	0.07%
2020/11/10	60	7.47	61	7.42	7.20	-1	2,747	-0.04%
2020/11/05	161	7.25	160	7.29	7.19	1	2,383	0.04%	大買/大賣/
2020/11/03	39	7.03	39	7.07	6.95	0	2,005	0.00%
2020/10/29	47	7.12	47	7.17	7.16	0	1,871	0.00%
2020/09/16	0	0.00	11	7.05	7.07	-11	1,816	-0.61%
2020/09/10	1	7.68	0	0.00	7.68	1	1,828	0.05%
2020/09/09	10	7.79	10	7.63	7.92	0	1,807	0.00%
2020/09/08	21	8.08	0	0.00	7.85	21	1,773	1.18%
2020/09/04	10	7.00	10	6.91	6.94	0	1,562	0.00%
2020/09/01	4	7.35	4	7.46	7.30	0	1,740	0.00%
2020/08/31	10	6.98	0	0.00	6.98	10	1,627	0.61%
2020/07/14	12	6.42	0	0.00	6.40	12	1,508	0.80%
2020/07/08	2	6.84	2	6.97	6.76	0	1,498	0.00%
2020/07/07	0	0.00	1	7.00	6.91	-1	1,477	-0.07%
2020/07/06	2	7.01	2	7.20	7.09	0	1,472	0.00%
2020/07/03	6	7.02	7	7.05	6.90	-1	1,429	-0.07%
2020/07/01	0	0.00	2	6.49	6.49	-2	1,236	-0.16%
2020/06/30	2	6.30	0	0.00	6.39	2	1,210	0.17%
2020/06/29	0	0.00	4	6.35	6.33	-4	1,200	-0.33%
2020/06/24	0	0.00	2	6.65	6.52	-2	1,191	-0.17%
2020/06/23	5	6.47	0	0.00	6.61	5	1,181	0.42%
2020/06/17	0	0.00	2	6.47	6.53	-2	1,107	-0.18%
2020/06/12	0	0.00	2	6.10	6.21	-2	1,048	-0.19%
2020/06/11	1	6.12	2	6.12	6.13	-1	1,049	-0.10%
2020/06/10	0	0.00	13	6.53	6.40	-13	1,019	-1.27%
2020/06/09	11	6.72	0	0.00	6.55	11	984	1.12%
2020/06/08	4	6.23	0	0.00	6.34	4	853	0.47%
2020/05/18	0	0.00	10	5.08	4.95	-10	615	-1.62%
2020/05/14	5.5	5.52	0	0.00	5.49	5.5	561	0.98%
2020/05/11	0.5	5.60	0	0.00	5.65	0.5	561	0.09%
2020/05/07	0	0.00	5	5.60	5.60	-5	550	-0.91%
2020/04/30	11	5.89	0	0.00	5.88	11	539	2.04%
2020/04/29	0.5	5.65	0	0.00	5.70	0.5	541	0.09%
2020/04/24	0.4	5.12	0	0.00	5.14	0.4	506	0.09%
2020/03/04	0	0.00	1	6.80	6.79	-1	243	-0.41%
2020/02/27	0	6.82	0	0.00	6.90	0	241	0.02%
2020/02/26	0	6.87	0	0.00	6.92	0	239	0.00%
2020/02/14	0	0.00	3	7.00	6.97	-3	229	-1.31%
2020/01/13	0	0.00	1	7.80	7.80	-1	184	-0.54%
2020/01/02	0	0.00	1	8.13	8.14	-1	176	-0.57%
2019/12/26	2	8.05	0	0.00	8.02	2	168	1.19%
2019/12/19	0	0.00	0.4	8.03	8.08	-0.4	156	-0.24%
2019/12/16	0	0.00	16	8.18	8.20	-16	148	-10.79%
2019/12/13	0	0.00	10	8.17	8.23	-10	148	-6.75%
2019/10/29	0	0.00	0.6	8.56	8.64	-0.6	171	-0.36%
2019/10/08	0	0.00	0.7	8.60	8.65	-0.7	245	-0.28%
2019/03/04	0	0.00	7	10.50	10.45	-7	560	-1.25%
2019/02/25	7	10.60	0	0.00	10.40	7	566	1.24%
2019/01/18	0	0.00	1	7.44	7.42	-1	528	-0.19%
2019/01/14	1	7.40	0	0.00	7.40	1	581	0.17%
2018/12/18	0	0.00	2	7.49	7.58	-2	725	-0.28%
2018/12/07	2	7.40	0	0.00	7.41	2	683	0.29%
2018/12/03	0	0.00	9	7.62	7.62	-9	678	-1.33%
2018/11/30	2	7.45	0	0.00	7.48	2	668	0.30%
2018/11/23	2	7.17	0	0.00	7.13	2	626	0.32%
2018/11/14	5	7.19	0	0.00	7.30	5	700	0.71%
2018/10/22	0	0.00	2	8.33	8.18	-2	823	-0.24%
2018/10/19	0	0.00	1	8.36	8.24	-1	814	-0.12%
2018/10/18	1	8.35	0	0.00	8.42	1	760	0.13%
2018/08/21	0	0.00	1	8.00	8.00	-1	881	-0.11%
2018/08/15	1	7.48	0	0.00	7.44	1	834	0.12%
2018/08/08	2	8.00	0	0.00	7.92	2	835	0.24%
2018/06/22	30	7.68	30	7.80	7.48	0	918	0.00%
2018/05/07	0	0.00	1	8.04	8.03	-1	1,079	-0.09%
2018/05/04	1	7.88	0	0.00	7.83	1	1,047	0.10%
2018/04/16	0	0.00	7	7.57	7.51	-7	1,015	-0.69%
2018/03/29	5	7.25	0	0.00	7.28	5	1,051	0.48%
2018/03/27	2	7.40	0	0.00	7.39	2	1,034	0.19%
2018/03/26	3	7.30	0	0.00	7.40	3	987	0.30%
2018/03/23	30	7.12	30	7.14	7.17	0	677	0.00%
2018/02/27	1	8.91	0	0.00	8.91	1	558	0.18%
2018/01/26	0	0.00	4	9.26	9.30	-4	538	-0.74%
2018/01/08	4	9.50	0	0.00	9.53	4	510	0.78%