四維航 (5608)-光和-高雄券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
23.15
漲跌
▼0.30
漲幅
-1.28%
成交量
15,568張
產業
上市航運類股
723人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－光和-高雄券商分點個股進出

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

光和-高雄券商分點個股進出
光和-高雄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
2024/05/31	19	23.71	8.3	23.88	23.15	10.7	6,685	0.16%
2024/05/30	1	23.05	25	23.15	23.45	-24	6,477	-0.37%
2024/05/29	59	24.29	3	24.33	23.60	56	6,203	0.90%
2024/05/28	41	22.40	48	23.66	23.65	-7	5,445	-0.13%
2024/05/27	2	21.40	0	0.00	21.80	2	4,830	0.04%
2024/05/17	0	0.00	4	21.25	21.30	-4	4,658	-0.09%
2024/05/16	1	21.80	4	21.74	21.95	-3	4,568	-0.07%
2024/05/15	3	22.28	3	21.78	21.70	0	4,428	0.00%
2024/05/14	6	22.13	58	21.94	22.00	-52	4,119	-1.26%
2024/05/13	4	21.49	34	21.74	21.35	-30	3,602	-0.83%
2024/05/10	2	20.78	23	20.66	20.75	-21	3,189	-0.66%
2024/05/09	0	0.00	20	20.30	20.30	-20	2,889	-0.69%
2024/05/08	53	20.18	6	20.90	19.85	47	2,730	1.72%
2024/05/06	0	0.00	5	19.35	19.40	-5	2,373	-0.21%
2024/05/03	0	0.00	1	19.90	19.55	-1	2,347	-0.04%
2024/05/02	1	19.80	3	19.80	19.70	-2	2,310	-0.09%
2024/04/30	20	20.00	8	20.11	20.10	12	2,282	0.53%
2024/04/29	50	19.64	0	0.00	19.55	50	2,135	2.34%
2024/04/26	0	0.00	5	19.35	19.35	-5	2,060	-0.24%
2024/04/22	5	18.80	0	0.00	18.55	5	2,014	0.25%
2024/04/16	0	0.00	1	18.45	18.40	-1	1,925	-0.05%
2024/04/12	1	19.45	0	0.00	19.45	1	1,975	0.05%
2024/04/09	0	0.00	1	18.65	18.65	-1	2,212	-0.05%
2024/04/02	0	0.00	1	18.50	18.45	-1	2,310	-0.04%
2024/03/27	8	18.49	9	18.45	18.45	-1	2,659	-0.04%
2024/03/26	2	18.75	0	0.00	18.55	2	2,817	0.07%
2024/03/25	5	18.95	0	0.00	19.05	5	2,837	0.18%
2024/03/20	11	19.30	0	0.00	19.05	11	3,121	0.35%
2024/03/13	1	19.50	0	0.00	19.40	1	3,451	0.03%
2024/03/12	2	19.85	0	0.00	19.85	2	3,653	0.05%
2024/03/06	1	19.75	1	19.75	19.80	0	6,307	0.00%
2024/02/29	0	0.00	1	20.00	20.10	-1	7,190	-0.01%
2024/02/27	1	19.35	0	0.00	19.30	1	7,128	0.01%
2024/02/22	0.1	20.00	0	0.00	20.10	0.1	7,088	0.00%
2024/02/21	1.8	20.11	1	20.05	20.05	0.8	7,042	0.01%
2024/02/19	0	0.00	3	19.47	19.40	-3	6,946	-0.04%
2024/02/02	1	19.00	0	0.00	19.05	1	6,947	0.01%
2024/01/24	1	19.95	1	19.75	19.70	0	6,922	0.00%
2024/01/23	1	19.95	2	19.73	19.60	-1	6,912	-0.01%
2024/01/17	1	19.30	0	0.00	19.10	1	6,882	0.01%
2024/01/11	2	19.95	0	0.00	19.90	2	6,897	0.03%
2024/01/10	3	19.73	0	0.00	19.80	3	6,925	0.04%
2024/01/04	2	21.68	4	21.60	21.55	-2	6,685	-0.03%
2024/01/02	0	0.00	1	21.45	20.75	-1	6,532	-0.02%
2023/12/27	4	21.00	0	0.00	20.90	4	6,449	0.06%
2023/12/25	3	20.62	0	0.00	20.40	3	6,355	0.05%
2023/12/22	0	0.00	1	21.95	21.90	-1	6,274	-0.02%
2023/12/21	6	22.23	7	22.10	22.10	-1	6,181	-0.02%
2023/12/19	3	21.50	0	0.00	21.40	3	5,989	0.05%
2023/12/18	3	21.30	3	21.70	21.70	0	5,966	0.00%
2023/12/15	3	21.25	12	21.30	21.25	-9	5,984	-0.15%
2023/12/14	8	21.15	0	0.00	21.10	8	6,033	0.13%
2023/12/13	1	22.15	0	0.00	21.65	1	6,061	0.02%
2023/12/08	3	22.00	4	22.09	22.15	-1	6,290	-0.02%
2023/12/07	6	22.70	5	22.68	22.50	1	6,127	0.02%
2023/12/06	4	23.34	0	0.00	23.55	4	5,917	0.07%
2023/12/05	10	24.35	4	24.01	24.00	6	5,593	0.11%
2023/12/04	2	21.98	5	23.07	23.35	-3	4,171	-0.07%
2023/12/01	2	21.05	12	20.83	21.25	-10	3,637	-0.27%
2023/11/30	3	20.03	3	20.37	19.95	0	3,249	0.00%
2023/11/29	10	19.74	1	19.90	19.80	9	3,115	0.29%
2023/11/28	0	0.00	10	19.76	20.20	-10	2,523	-0.40%
2023/11/27	0	0.00	2	18.80	18.40	-2	2,339	-0.09%
2023/11/15	0.7	17.65	0	0.00	17.65	0.7	3,188	0.02%
2023/11/13	1	17.40	1	17.35	17.30	0	3,343	0.00%
2023/11/10	0.3	17.75	0	0.00	17.60	0.3	3,337	0.01%
2023/11/09	2	17.73	0	0.00	17.75	2	3,359	0.06%
2023/10/31	1	17.80	0	0.00	17.70	1	3,556	0.03%
2023/10/24	2	18.20	1	18.20	18.25	1	3,782	0.03%
2023/10/23	2	18.20	0	0.00	18.25	2	3,799	0.05%
2023/10/20	2	18.38	0	0.00	18.60	2	3,806	0.05%
2023/10/19	0	0.00	1	19.00	18.80	-1	3,831	-0.03%
2023/10/18	1	18.35	0	0.00	18.55	1	3,807	0.03%
2023/10/17	2	18.73	0	0.00	18.55	2	3,792	0.05%
2023/10/16	1	18.65	0	0.00	18.70	1	3,798	0.03%
2023/10/04	1	18.90	2	19.10	19.15	-1	3,898	-0.03%
2023/10/03	1	18.90	0	0.00	18.85	1	3,888	0.03%
2023/09/26	1	19.60	0	0.00	19.55	1	3,842	0.03%
2023/09/21	4	19.99	0	0.00	20.00	4	3,909	0.10%
2023/09/19	3	20.80	3	20.73	20.65	0	3,679	0.00%
2023/09/15	45	20.74	45	20.80	20.55	0	3,512	0.00%
2023/09/14	3	19.87	6	19.65	19.75	-3	3,182	-0.09%
2023/09/11	0	0.00	6	18.85	18.80	-6	3,136	-0.19%
2023/09/08	0	0.00	2	19.18	19.05	-2	3,176	-0.06%
2023/09/07	9	19.10	10	18.93	18.90	-1	3,159	-0.03%
2023/09/06	7	19.55	8	19.30	19.20	-1	3,152	-0.03%
2023/09/05	7	19.40	7	19.35	19.45	0	3,160	0.00%
2023/09/04	11	19.19	7	19.39	19.35	4	3,185	0.13%
2023/09/01	7	19.25	3	19.10	19.05	4	3,170	0.13%
2023/08/31	0	0.00	5	19.30	19.15	-5	3,179	-0.16%
2023/08/30	7	19.80	8	19.30	19.25	-1	3,199	-0.03%
2023/08/29	7	19.35	7	19.60	19.65	0	3,199	0.00%
2023/08/28	4	19.70	3	19.15	19.15	1	3,217	0.03%
2023/08/25	5	19.60	5	19.73	19.65	0	3,188	0.00%
2023/08/24	0	0.00	1	19.80	19.70	-1	3,164	-0.03%
2023/08/23	3	20.42	5	20.81	20.25	-2	3,126	-0.06%
2023/08/22	2	20.13	4	20.41	20.45	-2	3,054	-0.07%
2023/08/21	10	20.11	4.5	20.20	20.10	5.5	2,924	0.19%
2023/08/18	0	0.00	11.2	20.40	20.40	-11.2	2,443	-0.46%
2023/08/15	3	18.15	0	0.00	18.15	3	2,295	0.13%
2023/08/10	1	18.90	0	0.00	18.70	1	2,124	0.05%
2023/08/09	4	18.90	0	0.00	18.85	4	2,121	0.19%
2023/08/07	2	19.15	1	19.20	19.25	1	2,122	0.05%
2023/08/04	0.2	19.50	0	0.00	19.55	0.2	2,153	0.01%
2023/08/01	2	19.70	0	0.00	19.75	2	2,201	0.09%
2023/07/31	0	0.00	0.1	19.90	19.55	-0.1	2,185	-0.01%
2023/07/28	2	20.30	1	20.10	20.00	1	2,149	0.05%
2023/07/27	5	19.60	1.1	19.58	19.70	3.9	2,062	0.19%
2023/07/26	1	19.30	4	19.26	19.10	-3	2,021	-0.15%
2023/07/25	0	0.00	10	18.90	18.90	-10	2,016	-0.50%
2023/07/24	0	0.00	43	19.00	19.00	-43	2,014	-2.13%
2023/07/21	1.3	20.02	0	0.00	19.80	1.3	1,997	0.07%
2023/07/20	0.1	20.15	0	0.00	20.15	0.1	1,999	0.01%
2023/07/19	0	0.00	6	20.25	20.10	-6	1,989	-0.30%
2023/07/18	2.2	20.51	0	0.00	20.40	2.2	2,023	0.11%
2023/07/17	6	22.43	0	0.00	22.45	6	1,979	0.30%
2023/07/14	1	22.30	1	22.15	22.30	0	1,989	0.00%
2023/07/12	3	22.65	80	22.40	22.30	-77	2,005	-3.84%
2023/07/07	1	23.10	0	0.00	23.10	1	2,052	0.05%
2023/07/05	1.1	23.45	3	23.40	23.40	-1.9	2,125	-0.09%
2023/07/04	0	0.00	2	23.83	23.55	-2	2,185	-0.09%
2023/07/03	4	23.73	0	0.00	23.50	4	2,209	0.18%
2023/06/27	3	22.98	0	0.00	22.90	3	2,254	0.13%
2023/06/21	1	23.10	0	0.00	23.10	1	2,359	0.04%
2023/06/19	3.1	23.49	0	0.00	23.35	3.1	2,520	0.12%
2023/06/16	0	0.00	4	23.95	23.75	-4	2,554	-0.16%
2023/06/15	3	23.57	0	0.00	23.65	3	2,577	0.12%
2023/06/14	2	23.55	2	23.65	23.65	0	2,633	0.00%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/07	4	23.25	0	0.00	23.20	4	3,577	0.11%
2023/06/05	0	0.00	1	23.10	23.00	-1	3,938	-0.03%
2023/06/01	11	22.45	0	0.00	22.50	11	4,484	0.25%
2023/05/31	2	22.95	0	0.00	22.90	2	5,086	0.04%
2023/05/19	1	23.55	0	0.00	23.50	1	8,705	0.01%
2023/05/11	6	23.69	0	0.00	23.65	6	8,862	0.07%
2023/05/08	2	23.50	0	0.00	23.40	2	8,844	0.02%
2023/05/05	1	24.35	1	24.40	24.40	0	8,932	0.00%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/05/02	2.1	24.70	0	0.00	24.65	2.1	9,054	0.02%
2023/04/28	1	25.10	0	0.00	25.10	1	9,074	0.01%
2023/04/27	0	0.00	1	24.70	24.60	-1	9,137	-0.01%
2023/04/25	11	24.84	26	24.50	24.55	-15	9,128	-0.16%
2023/04/24	0	0.00	20	25.25	25.25	-20	9,120	-0.22%
2023/04/21	12	25.54	0	0.00	25.50	12	9,128	0.13%
2023/04/19	1	26.40	0	0.00	26.35	1	9,142	0.01%
2023/04/13	1	26.85	0	0.00	26.85	1	9,191	0.01%
2023/04/11	0	0.00	1	26.95	27.05	-1	9,229	-0.01%
2023/04/10	40	27.34	0	0.00	27.10	40	9,280	0.43%
2023/04/07	12	26.96	3	27.18	27.25	9	9,327	0.10%
2023/03/28	4	26.51	0	0.00	26.45	4	10,780	0.04%
2023/03/23	2	26.20	0	0.00	26.20	2	11,589	0.02%
2023/03/22	0	0.00	1	27.45	27.10	-1	11,652	-0.01%
2023/03/20	1	27.35	0	0.00	27.10	1	11,728	0.01%
2023/03/17	3.2	27.37	0	0.00	27.45	3.2	11,858	0.03%
2023/03/16	6	28.09	4	27.35	27.20	2	11,863	0.02%
2023/03/15	35	28.58	3	29.03	28.10	32	11,814	0.27%
2023/03/14	2.1	28.84	2	28.93	28.55	0.1	11,682	0.00%
2023/03/13	0	0.00	2	28.55	28.85	-2	11,698	-0.02%
2023/03/10	10.1	28.82	4	29.48	28.65	6.1	11,695	0.05%
2023/03/09	64	29.54	3	29.62	29.45	61	11,772	0.52%
2023/03/08	5	29.34	0	0.00	29.20	5	11,774	0.04%
2023/03/07	6	30.23	8	30.20	30.15	-2	11,672	-0.02%
2023/03/06	9	30.24	4	30.41	30.50	5	11,831	0.04%
2023/03/03	36	30.30	67	30.52	30.80	-31	11,762	-0.26%
2023/03/02	15	29.50	17	29.82	29.70	-2	11,512	-0.02%
2023/03/01	14	28.91	29	28.74	28.40	-15	10,692	-0.14%
2023/02/24	36	27.58	123	28.01	28.60	-87	9,782	-0.89%	大賣/
2023/02/23	9	25.76	15	25.84	26.10	-6	8,677	-0.07%
2023/02/22	19	24.69	2	24.70	24.60	17	8,298	0.20%
2023/02/20	0	0.00	1	23.95	23.95	-1	8,417	-0.01%
2023/02/15	2	23.70	0	0.00	23.60	2	9,238	0.02%
2023/02/13	2	23.38	1	23.40	23.35	1	9,331	0.01%
2023/02/09	0	0.00	13	24.70	24.50	-13	9,676	-0.13%
2023/02/07	1	24.80	2	24.70	24.70	-1	9,825	-0.01%
2023/02/06	1	24.80	0	0.00	24.85	1	9,893	0.01%
2023/02/03	16	25.50	6	25.53	25.25	10	9,994	0.10%
2023/02/02	62	25.20	0	0.00	25.20	62	9,867	0.63%
2023/01/31	0	0.00	10	24.90	24.95	-10	9,801	-0.10%
2023/01/17	0	0.00	1	24.70	24.65	-1	9,777	-0.01%
2023/01/11	0	0.00	1	24.30	24.20	-1	9,747	-0.01%
2023/01/10	3	24.35	0	0.00	24.20	3	9,755	0.03%
2023/01/06	4	24.14	0	0.00	24.20	4	9,808	0.04%
2023/01/05	7	24.43	1	24.30	24.30	6	9,838	0.06%
2023/01/04	3	24.52	0	0.00	24.35	3	9,848	0.03%
2023/01/03	1	24.90	1	25.10	25.00	0	9,807	0.00%
2022/12/30	0	0.00	4	25.16	25.10	-4	9,835	-0.04%
2022/12/29	1	25.10	3	25.00	25.05	-2	9,871	-0.02%
2022/12/28	4	25.24	0	0.00	25.05	4	9,954	0.04%
2022/12/27	3	25.80	8	25.85	25.45	-5	9,993	-0.05%
2022/12/26	7	25.94	1	25.60	25.60	6	9,946	0.06%
2022/12/22	4	27.34	8	27.48	26.65	-4	9,662	-0.04%
2022/12/21	0	0.00	6.3	26.26	26.25	-6.3	8,896	-0.07%
2022/12/20	4	25.44	86	25.47	25.45	-82	8,722	-0.94%
2022/12/19	3	25.57	0	0.00	25.35	3	8,595	0.03%
2022/12/16	5	26.44	3.6	26.42	26.25	1.4	8,458	0.02%
2022/12/15	2	25.33	3	25.58	25.65	-1	8,039	-0.01%
2022/12/14	1	24.70	1	25.50	24.70	0	8,006	0.00%
2022/12/13	4.8	25.80	8	25.51	25.60	-3.2	7,850	-0.04%
2022/12/12	1	25.55	0	0.00	25.45	1	7,823	0.01%
2022/12/09	7	25.86	8.1	25.59	26.00	-1.1	7,872	-0.01%
2022/12/08	0	0.00	4	25.03	25.05	-4	7,941	-0.05%
2022/12/07	2	25.10	7	25.21	25.10	-5	7,959	-0.06%
2022/12/06	1	25.25	2	25.23	25.15	-1	7,863	-0.01%
2022/12/05	3	25.58	4	25.70	25.60	-1	7,800	-0.01%
2022/12/01	21	26.19	9.1	26.16	26.15	11.9	7,618	0.16%
2022/11/30	3	25.12	3	25.08	25.10	0	7,320	0.00%
2022/11/29	1	25.30	14	25.31	25.25	-13	7,262	-0.18%
2022/11/28	11	25.15	9	24.71	24.80	2	7,178	0.03%
2022/11/25	6	24.85	7	24.87	24.80	-1	6,882	-0.01%
2022/11/24	58.5	24.01	12	24.09	23.95	46.5	6,605	0.70%
2022/11/23	0	0.00	2	23.80	23.65	-2	6,241	-0.03%
2022/11/22	6	23.53	9	23.49	23.15	-3	6,260	-0.05%
2022/11/21	3	24.15	6	23.65	23.55	-3	6,216	-0.05%
2022/11/18	5	24.53	1	25.15	24.20	4	6,163	0.06%
2022/11/17	3	25.00	5	25.35	25.00	-2	6,069	-0.03%
2022/11/16	10	25.17	110	25.01	24.95	-100	6,012	-1.66%	大賣/
2022/11/15	17	24.93	7	25.08	24.95	10	5,867	0.17%
2022/11/14	7	24.29	14	23.91	24.50	-7	5,499	-0.13%
2022/11/11	4	23.15	5	23.02	22.90	-1	5,274	-0.02%
2022/11/10	1	23.00	0	0.00	23.00	1	5,219	0.02%
2022/11/09	5	23.22	23	23.08	23.35	-18	5,225	-0.34%
2022/11/08	9	23.58	6	23.83	23.20	3	5,211	0.06%
2022/11/07	25	22.76	13	23.07	23.50	12	5,072	0.24%
2022/11/04	8	22.05	7	22.41	22.10	1	4,849	0.02%
2022/11/03	3	21.70	3	21.60	21.60	0	4,732	0.00%
2022/11/02	1	22.55	7	22.22	22.00	-6	4,731	-0.13%
2022/11/01	104	22.39	1	22.10	22.00	103	4,681	2.20%	大買/鉅額交易
2022/10/31	3	23.15	3	23.10	22.95	0	4,593	0.00%
2022/10/28	3	24.05	0	0.00	23.45	3	4,610	0.07%
2022/10/27	8	24.04	3	24.15	24.25	5	4,627	0.11%
2022/10/26	9	24.02	7	24.13	23.90	2	4,657	0.04%
2022/10/25	2	24.60	3	25.00	24.35	-1	4,668	-0.02%
2022/10/24	3	24.65	3	25.00	24.80	0	4,708	0.00%
2022/10/21	4	24.30	4	24.33	23.90	0	4,699	0.00%
2022/10/20	7	24.06	7	24.34	24.40	0	4,703	0.00%
2022/10/19	3	25.05	0	0.00	24.85	3	4,701	0.06%
2022/10/17	9	24.32	7	24.43	24.65	2	4,804	0.04%
2022/10/14	2	24.60	9	25.32	25.30	-7	4,938	-0.14%
2022/10/13	5	25.69	12	24.35	24.10	-7	4,966	-0.14%
2022/10/12	8	26.83	2	26.18	26.10	6	5,050	0.12%
2022/10/11	9	27.54	3	27.60	27.30	6	5,033	0.12%
2022/10/07	11	28.04	11	28.15	28.20	0	5,016	0.00%
2022/10/06	14	27.50	21	27.95	28.20	-7	5,012	-0.14%
2022/10/05	11	27.61	59	27.61	27.80	-48	4,976	-0.96%
2022/10/04	4	26.23	21	26.41	27.05	-17	4,909	-0.35%
2022/10/03	4	24.00	5	24.59	25.10	-1	4,834	-0.02%
2022/09/30	5	23.35	5	23.81	24.45	0	4,871	0.00%
2022/09/29	42	24.83	1	24.50	24.40	41	4,901	0.84%
2022/09/28	17	25.71	2	25.38	24.10	15	4,936	0.30%
2022/09/27	13	26.67	6	26.82	26.55	7	4,900	0.14%
2022/09/26	20	27.50	0	0.00	26.60	20	4,929	0.41%
2022/09/23	5	28.47	10.3	28.80	28.65	-5.3	4,933	-0.11%
2022/09/22	11	28.34	17	28.65	28.15	-6	4,893	-0.12%
2022/09/21	26	28.35	134	28.36	28.30	-108	4,823	-2.24%	大賣/鉅額交易
2022/09/20	5	27.60	4	27.86	27.40	1	4,735	0.02%
2022/09/19	16	28.02	0	0.00	27.40	16	4,889	0.33%
2022/09/16	11	28.16	34.1	28.76	29.00	-23.1	4,918	-0.47%
2022/09/15	30	28.28	22	28.22	28.40	8	4,890	0.16%
2022/09/14	15	26.77	9	26.66	27.15	6	4,792	0.13%
2022/09/13	11.1	27.04	0	0.00	26.70	11.1	4,781	0.23%
2022/09/12	57	27.42	9	27.32	27.05	48	4,898	0.98%
2022/09/08	6	26.77	20	26.59	26.45	-14	4,919	-0.28%
2022/09/07	7	26.44	7	26.64	26.90	0	4,965	0.00%
2022/09/06	72	27.20	6	27.08	27.15	66	4,974	1.33%
2022/09/05	1	26.25	2	26.43	26.10	-1	4,966	-0.02%
2022/09/02	2	26.50	26	26.92	26.20	-24	5,028	-0.48%
2022/09/01	13	27.82	14	27.38	27.35	-1	5,040	-0.02%
2022/08/31	8	28.07	4	28.21	28.25	4	5,093	0.08%
2022/08/30	8	28.34	7	28.41	28.40	1	5,074	0.02%
2022/08/29	14.3	28.51	12	28.44	28.30	2.3	5,086	0.05%
2022/08/24	2	30.25	2	30.45	30.25	0	5,203	0.00%
2022/08/22	15	30.95	7	30.93	30.70	8	5,367	0.15%
2022/08/19	7	32.17	0	0.00	31.85	7	5,425	0.13%
2022/08/18	11	32.54	17	32.50	32.35	-6	5,535	-0.11%
2022/08/17	0	0.00	4	31.86	31.90	-4	5,699	-0.07%
2022/08/16	15	31.61	7	32.00	31.15	8	5,937	0.13%
2022/08/15	9	31.48	11	31.88	32.10	-2	6,298	-0.03%
2022/08/12	2	32.15	12	32.02	32.15	-10	6,355	-0.16%
2022/08/09	0	0.00	1	31.00	31.05	-1	6,501	-0.02%
2022/08/05	0	0.00	2	30.40	30.50	-2	6,694	-0.03%
2022/08/04	9	29.56	5	29.80	29.85	4	6,843	0.06%
2022/08/03	3	30.18	0	0.00	30.05	3	6,942	0.04%
2022/08/02	159	30.82	0	0.00	30.70	159	7,204	2.21%	大買/鉅額交易
2022/08/01	5	31.35	5	31.60	31.90	0	7,446	0.00%
2022/07/29	0	0.00	1	32.05	31.55	-1	7,651	-0.01%
2022/07/28	10	31.88	0	0.00	31.40	10	7,832	0.13%
2022/07/27	5	31.35	5	31.70	31.75	0	8,157	0.00%
2022/07/26	1	31.25	0	0.00	31.25	1	8,303	0.01%
2022/07/25	13	31.83	0	0.00	31.70	13	8,565	0.15%
2022/07/22	16	32.02	18	32.66	32.40	-2	8,659	-0.02%
2022/07/21	2	32.05	4	32.94	32.25	-2	8,824	-0.02%
2022/07/20	12	31.81	5	32.17	31.05	7	8,884	0.08%
2022/07/19	8	33.06	12.2	33.35	33.30	-4.2	9,059	-0.05%
2022/07/13	0	0.00	4	31.65	31.65	-4	12,520	-0.03%
2022/07/12	3	30.87	0	0.00	30.40	3	12,663	0.02%
2022/07/11	1	32.45	0	0.00	32.45	1	13,093	0.01%
2022/07/08	2.2	32.80	2	32.75	32.75	0.2	13,146	0.00%
2022/07/06	0	0.00	1	31.70	31.10	-1	13,094	-0.01%
2022/07/05	1	31.55	0	0.00	31.55	1	13,081	0.01%
2022/06/27	3	34.20	4	34.31	34.65	-1	12,946	-0.01%
2022/06/24	1	33.25	0	0.00	32.30	1	12,844	0.01%
2022/06/22	1	33.10	15	32.95	33.00	-14	12,847	-0.11%
2022/06/21	4	34.69	0	0.00	34.80	4	12,780	0.03%
2022/06/20	0	0.00	1	36.30	34.00	-1	12,761	-0.01%
2022/06/17	5	38.05	8	37.71	37.65	-3	12,687	-0.02%
2022/06/15	0	0.00	1	39.55	39.50	-1	12,767	-0.01%
2022/06/14	4	39.15	0	0.00	39.60	4	12,968	0.03%
2022/06/13	3	40.48	1	40.50	40.05	2	13,235	0.02%
2022/06/10	5	42.15	0	0.00	42.30	5	13,667	0.04%
2022/06/09	2	43.58	0	0.00	43.10	2	14,312	0.01%
2022/06/08	1	44.75	1	45.25	44.35	0	15,286	0.00%
2022/06/06	2	45.00	2	45.73	44.50	0	17,329	0.00%
2022/06/02	0	0.00	1	45.25	44.95	-1	17,409	-0.01%
2022/06/01	1	44.85	2	45.20	44.95	-1	17,605	-0.01%
2022/05/31	5	45.37	5	44.73	44.55	0	17,930	0.00%
2022/05/30	3	44.87	1	45.25	44.85	2	18,006	0.01%
2022/05/27	1	44.90	2	45.05	45.10	-1	18,173	-0.01%
2022/05/26	4	45.20	13	45.57	45.15	-9	18,374	-0.05%
2022/05/25	15	45.10	4	45.63	45.00	11	19,013	0.06%
2022/05/24	16	45.69	14	45.35	45.10	2	19,477	0.01%
2022/05/23	21	44.80	2	45.13	44.75	19	19,728	0.10%
2022/05/20	1	43.55	4	43.81	43.00	-3	19,665	-0.02%
2022/05/19	0	0.00	12	42.46	43.00	-12	20,738	-0.06%
2022/05/18	10	43.35	0	0.00	43.35	10	21,265	0.05%
2022/05/16	1	42.90	0	0.00	43.65	1	21,284	0.00%
2022/05/13	5	43.48	1	43.55	43.35	4	21,195	0.02%
2022/05/12	0	0.00	10	43.70	42.75	-10	21,177	-0.05%
2022/05/11	1	44.50	1	44.60	44.80	0	21,046	0.00%
2022/05/10	14	45.39	4	45.10	45.20	10	21,060	0.05%
2022/05/09	20	44.86	28	46.49	44.40	-8	20,835	-0.04%
2022/05/06	20	46.27	7	46.24	46.25	13	20,764	0.06%
2022/05/05	24	45.71	20	46.24	46.25	4	20,663	0.02%
2022/05/04	3	45.55	0	0.00	45.30	3	20,480	0.01%
2022/04/29	10	44.89	10	44.89	44.50	0	20,137	0.00%
2022/04/28	0	0.00	4	42.68	42.45	-4	19,944	-0.02%
2022/04/27	9	43.17	5	43.66	43.15	4	19,857	0.02%
2022/04/26	3	44.15	8	44.19	43.40	-5	19,656	-0.03%
2022/04/25	2	45.40	7	46.09	45.25	-5	19,467	-0.03%
2022/04/22	1	48.70	1	49.25	48.70	0	19,228	0.00%
2022/04/21	16	49.33	23	49.67	49.00	-7	18,969	-0.04%
2022/04/20	31	49.19	60.9	50.29	48.25	-29.9	18,197	-0.16%
2022/04/19	5	47.47	19	47.71	47.25	-14	16,420	-0.09%
2022/04/18	1	45.65	26	46.16	45.40	-25	15,772	-0.16%
2022/04/15	3	46.02	16	46.35	45.60	-13	15,688	-0.08%
2022/04/14	19	44.37	7	44.32	44.10	12	15,270	0.08%
2022/04/13	1	43.35	4	43.88	43.55	-3	15,274	-0.02%
2022/04/12	0	0.00	1	41.85	42.95	-1	15,396	-0.01%
2022/04/11	0	0.00	5	43.54	42.65	-5	15,414	-0.03%
2022/04/08	6	43.00	1	42.90	42.90	5	15,461	0.03%
2022/04/07	5	41.86	0	0.00	41.00	5	15,455	0.03%
2022/04/06	3	42.90	0	0.00	42.80	3	15,481	0.02%
2022/04/01	0	0.00	3	43.15	43.60	-3	15,596	-0.02%
2022/03/31	5	43.60	0	0.00	43.45	5	15,620	0.03%
2022/03/30	0	0.00	2	44.18	44.00	-2	15,630	-0.01%
2022/03/29	6	44.34	3	44.33	44.10	3	15,639	0.02%
2022/03/28	42	43.80	0	0.00	44.05	42	15,700	0.27%
2022/03/25	7	43.53	0	0.00	43.10	7	15,880	0.04%
2022/03/24	4	44.55	2	45.28	44.45	2	15,869	0.01%
2022/03/23	2	45.30	20	45.32	44.90	-18	16,004	-0.11%
2022/03/22	2	44.90	1	45.30	44.90	1	16,094	0.01%
2022/03/21	2	45.28	2	45.28	45.40	0	16,239	0.00%
2022/03/18	2	45.03	0	0.00	45.00	2	16,282	0.01%
2022/03/17	12	45.68	5	45.56	45.80	7	16,302	0.04%
2022/03/16	13	45.12	2	45.38	44.45	11	16,384	0.07%
2022/03/15	5	46.09	1	46.55	45.20	4	16,604	0.02%
2022/03/14	19	48.24	2	49.15	47.80	17	16,799	0.10%
2022/03/11	12	47.68	3	48.15	48.15	9	16,313	0.06%
2022/03/10	6	46.83	18	47.00	47.10	-12	15,460	-0.08%
2022/03/09	4	42.54	7.1	43.88	45.10	-3.1	14,030	-0.02%
2022/03/08	3	41.78	2	41.65	41.00	1	14,081	0.01%
2022/03/07	5	43.82	7	44.34	43.05	-2	13,978	-0.01%
2022/03/04	10	45.16	3	45.58	45.25	7	13,893	0.05%
2022/03/03	0	0.00	4	45.08	44.95	-4	13,591	-0.03%
2022/03/02	4	44.73	7	44.97	44.50	-3	13,513	-0.02%
2022/03/01	5	44.77	0	0.00	44.80	5	13,411	0.04%
2022/02/25	6	45.88	14	45.81	44.50	-8	13,260	-0.06%
2022/02/24	11.6	44.51	10	44.52	43.95	1.6	12,558	0.01%
2022/02/23	1	44.20	17	43.91	44.10	-16	11,928	-0.13%
2022/02/22	9	42.52	9	42.07	41.95	0	11,487	0.00%
2022/02/21	23	45.83	20	45.80	43.80	3	11,259	0.03%
2022/02/18	24	42.10	21	42.11	44.30	3	10,238	0.03%
2022/02/17	7	40.57	0	0.00	40.30	7	9,889	0.07%
2022/02/16	30	40.74	20	40.75	41.00	10	9,903	0.10%
2022/02/15	10	39.54	11	40.02	39.70	-1	9,942	-0.01%
2022/02/14	9	39.64	6	39.48	38.95	3	10,035	0.03%
2022/02/11	8	40.16	9	40.26	39.90	-1	10,082	-0.01%
2022/02/10	9	39.99	18	40.41	40.45	-9	10,322	-0.09%
2022/02/09	5	38.97	4	39.21	39.20	1	10,424	0.01%
2022/02/08	11	39.02	3	38.98	38.95	8	10,534	0.08%
2022/02/07	7	37.59	8	38.06	39.05	-1	10,725	-0.01%
2022/01/24	1	36.90	0	0.00	37.05	1	11,282	0.01%
2022/01/20	1	38.25	0	0.00	38.50	1	11,467	0.01%
2022/01/19	5	39.19	0	0.00	38.45	5	11,563	0.04%
2022/01/18	1	40.15	1	39.55	39.65	0	11,669	0.00%
2022/01/17	5	39.40	5	39.66	39.50	0	11,855	0.00%
2022/01/12	0	0.00	0.1	41.00	41.20	-0.1	12,267	0.00%
2022/01/11	3	41.07	3	41.55	40.95	0	12,517	0.00%
2022/01/10	7	40.86	10	41.60	40.90	-3	12,993	-0.02%
2022/01/07	6	43.08	2	42.35	41.90	4	13,083	0.03%
2022/01/06	1	43.20	0	0.00	43.00	1	13,411	0.01%
2022/01/05	3.1	44.10	2	44.55	43.70	1.1	13,643	0.01%
2021/12/30	0	0.00	5	45.53	45.20	-5	14,555	-0.03%
2021/12/29	1	45.15	0	0.00	45.40	1	14,770	0.01%
2021/12/27	0	0.00	3	47.00	46.10	-3	15,409	-0.02%
2021/12/24	0	0.00	5	47.30	46.60	-5	15,659	-0.03%
2021/12/20	5	46.79	2	46.45	46.70	3	16,321	0.02%
2021/12/17	3	47.75	2	47.65	46.45	1	16,507	0.01%
2021/12/16	1	47.55	5	46.67	46.40	-4	16,710	-0.02%
2021/12/15	3	45.85	20	45.97	46.75	-17	16,713	-0.10%
2021/12/14	9	45.35	1	46.60	44.70	8	16,837	0.05%
2021/12/13	4	47.24	1	47.90	47.00	3	17,025	0.02%
2021/12/10	4	48.48	3	48.50	48.15	1	17,372	0.01%
2021/12/09	13	50.89	14	51.66	51.00	-1	17,736	-0.01%
2021/12/08	21	50.28	17	49.74	50.20	4	17,981	0.02%
2021/12/07	8	44.15	20	44.50	45.80	-12	17,768	-0.07%
2021/12/06	9	44.01	11	44.11	43.80	-2	18,102	-0.01%
2021/12/03	16	43.48	9	43.97	43.25	7	18,761	0.04%
2021/12/02	0	0.00	17	43.22	44.05	-17	19,708	-0.09%
2021/12/01	5	42.09	5	42.50	42.45	0	19,899	0.00%
2021/11/30	4	42.43	9	42.51	42.70	-5	20,658	-0.02%
2021/11/29	7	41.15	4	40.83	40.75	3	21,644	0.01%
2021/11/26	1	42.20	0	0.00	41.20	1	22,686	0.00%
2021/11/25	16	43.36	8	43.95	42.85	8	23,768	0.03%
2021/11/24	10	43.30	19	43.68	43.60	-9	25,368	-0.04%
2021/11/23	5	42.95	1	43.35	42.50	4	25,959	0.02%
2021/11/22	4	43.15	6	43.55	43.15	-2	27,384	-0.01%
2021/11/19	2	42.45	1	42.45	42.40	1	28,767	0.00%
2021/11/18	5	42.83	3	43.40	43.00	2	30,998	0.01%
2021/11/17	18	43.35	3	42.90	43.05	15	31,371	0.05%
2021/11/16	7	44.08	27	43.94	44.20	-20	32,589	-0.06%
2021/11/15	11	42.35	9	42.74	42.70	2	34,574	0.01%
2021/11/12	9	41.82	10	42.33	42.55	-1	35,327	0.00%
2021/11/11	21	43.08	15	43.55	41.50	6	35,478	0.02%
2021/11/10	19	43.80	4	44.05	43.35	15	35,594	0.04%
2021/11/09	3	43.77	7	44.55	43.90	-4	35,942	-0.01%
2021/11/08	20	44.01	19	44.27	44.30	1	35,955	0.00%
2021/11/05	6	42.62	18	43.08	43.30	-12	36,121	-0.03%
2021/11/04	16	44.08	5	43.79	42.90	11	36,514	0.03%
2021/11/03	29	43.85	30	42.89	43.45	-1	37,824	0.00%
2021/11/02	22	41.26	54	41.73	41.10	-32	38,083	-0.08%
2021/11/01	9	41.08	10	41.59	41.10	-1	38,111	0.00%
2021/10/29	2	40.68	2	41.08	40.80	0	38,187	0.00%
2021/10/28	12	41.12	18	41.57	40.20	-6	38,417	-0.02%
2021/10/27	24	41.03	4	40.93	40.65	20	38,808	0.05%
2021/10/26	17	41.58	18	42.05	42.00	-1	39,488	0.00%
2021/10/25	13	41.21	20	41.90	42.00	-7	40,330	-0.02%
2021/10/22	25	42.31	5	41.60	41.10	20	40,941	0.05%
2021/10/21	3	43.78	1	44.20	43.30	2	41,212	0.00%
2021/10/20	1	43.20	3	43.37	43.20	-2	41,449	0.00%
2021/10/19	3	44.72	1	45.05	44.10	2	41,844	0.00%
2021/10/18	2	43.80	4	45.10	45.65	-2	42,166	0.00%
2021/10/15	2	44.35	0	0.00	44.30	2	42,403	0.00%
2021/10/14	5	44.51	4	43.93	44.20	1	42,793	0.00%
2021/10/13	4	44.00	11	44.19	43.50	-7	42,883	-0.02%
2021/10/12	3	45.18	22	46.18	45.90	-19	44,043	-0.04%
2021/10/08	31	48.85	4	48.15	48.70	27	44,735	0.06%
2021/10/07	28	48.94	13	48.87	48.50	15	45,111	0.03%
2021/10/06	7	46.86	0	0.00	45.00	7	45,156	0.02%
2021/10/05	5	48.31	6	47.93	47.85	-1	45,594	0.00%
2021/10/04	6	50.09	4	52.00	47.00	2	46,100	0.00%
2021/10/01	9	55.23	3	55.00	53.00	6	47,629	0.01%
2021/09/30	2	55.45	4	57.18	58.40	-2	49,158	0.00%
2021/09/29	4	56.65	10	57.50	54.70	-6	48,845	-0.01%
2021/09/28	1	56.30	1	55.00	55.50	0	48,637	0.00%
2021/09/27	1	57.70	2	58.60	58.20	-1	48,523	0.00%
2021/09/24	2	59.45	15	58.99	58.60	-13	48,505	-0.03%
2021/09/23	20	59.33	9	58.64	58.10	11	48,309	0.02%
2021/09/22	3	56.33	2	56.90	57.70	1	48,010	0.00%
2021/09/17	6	57.42	8	57.58	58.00	-2	47,987	0.00%
2021/09/16	1	58.10	2	58.40	57.30	-1	47,791	0.00%
2021/09/15	21	59.62	25	58.68	59.20	-4	47,790	-0.01%
2021/09/14	50	62.24	51	60.85	59.10	-1	47,320	0.00%
2021/09/13	25	61.74	26	62.31	61.50	-1	47,114	0.00%
2021/09/10	38	60.37	35	60.56	59.80	3	46,563	0.01%
2021/09/09	27	60.20	3	59.80	59.90	24	46,502	0.05%
2021/09/08	5	58.24	3	58.10	60.30	2	48,879	0.00%
2021/09/07	35	58.81	33	58.45	57.60	2	50,797	0.00%
2021/09/06	13	60.51	15	56.59	55.80	-2	52,497	0.00%
2021/09/03	8	61.36	9	60.43	60.70	-1	54,167	0.00%
2021/09/02	43	62.94	67	62.35	63.80	-24	54,218	-0.04%
2021/09/01	14	64.64	14	64.85	61.90	0	55,198	0.00%
2021/08/31	18	68.15	14	67.20	67.70	4	54,516	0.01%
2021/08/30	15	68.33	14	68.41	67.00	1	53,818	0.00%
2021/08/27	5	64.94	2	66.00	64.30	3	52,661	0.01%
2021/08/26	5	67.16	9	66.69	66.60	-4	52,777	-0.01%
2021/08/25	15	63.73	34	62.73	65.70	-19	52,918	-0.04%
2021/08/24	37	64.19	25	62.74	63.80	12	52,005	0.02%
2021/08/23	1	58.40	7	60.50	60.50	-6	50,543	-0.01%
2021/08/20	54	54.47	51	53.50	55.00	3	51,324	0.01%
2021/08/19	42	55.02	36	54.68	51.70	6	51,051	0.01%
2021/08/18	26	50.15	33	51.30	52.40	-7	50,007	-0.01%
2021/08/17	6	49.64	7	48.75	47.70	-1	50,557	0.00%
2021/08/16	0	0.00	1	49.55	48.50	-1	50,984	0.00%
2021/08/13	63	50.15	62	51.04	49.50	1	51,529	0.00%
2021/08/12	55	49.54	54	49.99	50.30	1	51,812	0.00%
2021/08/11	2	49.58	11	50.53	49.10	-9	52,430	-0.02%
2021/08/10	13	50.75	3	51.80	50.40	10	52,970	0.02%
2021/08/09	25	54.49	21	52.85	52.10	4	52,740	0.01%
2021/08/06	1	51.80	25	53.86	54.10	-24	51,535	-0.05%
2021/08/05	2	51.05	2	50.00	49.20	0	51,190	0.00%
2021/08/04	122	51.46	123	51.21	50.90	-1	51,652	0.00%	大買/大賣/
2021/08/03	34	51.87	35	51.18	51.20	-1	53,098	0.00%
2021/08/02	52	50.29	52	51.93	51.00	0	53,338	0.00%
2021/07/30	206	53.84	203	52.38	50.00	3	54,107	0.01%	大買/大賣/
2021/07/29	186	51.86	188	52.64	54.40	-2	53,367	0.00%	大買/大賣/
2021/07/28	16	47.71	15.2	47.62	49.50	0.8	52,449	0.00%
2021/07/27	5	48.89	7	47.01	46.50	-2	51,673	0.00%
2021/07/26	160	51.10	166	50.98	49.30	-6	51,299	-0.01%	大買/大賣/
2021/07/23	128	51.50	128	51.73	53.50	0	50,976	0.00%	大買/大賣/
2021/07/22	7	50.82	8.9	49.07	49.85	-1.9	50,458	0.00%
2021/07/21	183	55.32	191	54.07	51.70	-8	49,923	-0.02%	大買/大賣/
2021/07/20	250	54.52	253	54.85	56.40	-3	49,293	-0.01%	大買/大賣/
2021/07/19	9	55.52	9	55.73	55.10	0	48,920	0.00%
2021/07/16	28	56.40	10.1	57.83	55.00	17.9	48,672	0.04%
2021/07/15	14	54.56	15.3	53.83	55.90	-1.3	47,599	0.00%
2021/07/14	6	51.77	25	51.50	50.90	-19	47,513	-0.04%
2021/07/13	4	56.05	7	57.03	54.40	-3	46,883	-0.01%
2021/07/12	8	63.10	6.1	65.72	60.40	1.9	47,094	0.00%
2021/07/09	36	67.23	26	63.60	62.70	10	46,827	0.02%
2021/07/08	20	71.84	22	72.82	68.30	-2	47,679	0.00%
2021/07/07	12	70.22	9	73.24	71.10	3	46,134	0.01%
2021/07/06	0	0.00	6	68.50	69.30	-6	44,771	-0.01%
2021/07/01	0	0.00	4	67.50	69.00	-4	45,081	-0.01%
2021/06/30	0	0.00	0.5	63.40	63.90	-0.5	45,006	0.00%
2021/06/29	10	60.40	0	0.00	59.00	10	44,970	0.02%
2021/06/28	19	65.00	3	60.20	62.20	16	44,934	0.04%
2021/06/25	0	0.00	1	60.50	59.40	-1	44,861	0.00%
2021/06/24	0	0.00	3	56.27	60.90	-3	44,838	-0.01%
2021/06/22	23	68.20	19	68.12	68.90	4	44,606	0.01%
2021/06/21	3	61.13	0	63.80	63.80	3	44,233	0.01%
2021/06/18	5	52.20	8	56.33	58.00	-3	45,082	-0.01%
2021/06/17	27	51.01	24.9	52.35	52.80	2.1	45,290	0.00%
2021/06/16	52	46.98	57.1	47.32	48.05	-5.1	42,907	-0.01%
2021/06/15	48	42.01	19	42.80	43.70	29	40,585	0.07%
2021/06/11	35	38.42	72	38.73	39.75	-37	37,979	-0.10%
2021/06/10	36	35.98	17	35.90	36.15	19	36,106	0.05%
2021/06/09	20	37.32	6	38.06	36.60	14	35,605	0.04%
2021/06/08	0	0.00	14	36.29	36.90	-14	33,536	-0.04%
2021/06/07	8	34.03	38	33.00	33.55	-30	33,183	-0.09%
2021/06/04	27	37.68	18	36.22	35.45	9	32,705	0.03%
2021/06/03	35	38.37	49	38.78	38.30	-14	32,180	-0.04%
2021/06/02	24	38.92	16	37.78	37.70	8	31,370	0.03%
2021/06/01	18	35.76	11	36.30	36.60	7	29,844	0.02%
2021/05/31	34	37.30	6	37.42	35.20	28	29,322	0.10%
2021/05/28	18	36.77	15	36.43	36.25	3	28,468	0.01%
2021/05/27	20	35.87	14	36.06	35.55	6	27,260	0.02%
2021/05/26	11	34.77	8	34.88	34.70	3	26,202	0.01%
2021/05/25	27	33.66	13	33.53	33.00	14	25,070	0.06%
2021/05/24	1	32.65	8	33.25	33.25	-7	23,739	-0.03%
2021/05/21	2	28.75	18.8	29.29	30.25	-16.8	23,232	-0.07%
2021/05/20	26	28.39	38	28.61	27.50	-12	22,566	-0.05%
2021/05/19	45	28.26	67	27.95	27.90	-22	22,070	-0.10%
2021/05/18	70	26.96	36	26.84	26.95	34	21,209	0.16%
2021/05/17	1	25.75	0	0.00	25.20	1	20,287	0.00%
2021/05/14	6	28.53	11	28.40	27.95	-5	19,953	-0.03%
2021/05/13	112	31.13	121	31.38	31.05	-9	19,467	-0.05%	大買/大賣/
2021/05/12	1	36.95	11	34.46	34.45	-10	19,082	-0.05%
2021/05/11	46	37.84	43.3	37.46	38.25	2.7	18,559	0.01%
2021/05/10	3	35.00	6	34.90	35.55	-3	16,953	-0.02%
2021/05/07	47	31.31	12	31.25	32.35	35	16,299	0.21%
2021/05/06	0	0.00	15	29.08	29.45	-15	15,030	-0.10%
2021/04/29	0	0.00	3	28.65	29.00	-3	14,880	-0.02%
2021/04/28	0	0.00	0.2	27.80	28.30	-0.2	14,931	0.00%
2021/04/23	0	0.00	0.5	27.00	27.00	-0.5	14,973	0.00%
2021/04/22	0	0.00	10	30.00	30.00	-10	15,665	-0.06%
2021/04/21	5	33.20	1	33.30	33.30	4	15,530	0.03%
2021/04/20	4	29.61	11	29.99	30.30	-7	15,294	-0.05%
2021/04/16	24	24.03	16.3	23.68	25.05	7.7	14,367	0.05%
2021/04/15	4	22.55	3	23.15	22.80	1	13,506	0.01%
2021/04/14	14	22.54	37.8	22.63	23.00	-23.8	13,125	-0.18%
2021/04/13	1	21.50	24	20.84	21.65	-23	11,426	-0.20%
2021/04/12	12	19.97	3	19.63	19.70	9	10,992	0.08%
2021/04/09	13	18.86	7	18.79	18.80	6	10,562	0.06%
2021/04/08	0	0.00	1	19.55	19.65	-1	10,215	-0.01%
2021/04/07	0	0.00	6.7	18.38	19.35	-6.7	10,214	-0.07%
2021/04/06	9	18.05	0	0.00	18.10	9	10,228	0.09%
2021/03/30	10	17.60	0	0.00	17.65	10	10,717	0.09%
2021/03/29	14	18.70	0	0.00	18.20	14	11,215	0.12%
2021/03/25	1	16.80	0	0.00	16.45	1	11,419	0.01%
2021/03/24	1	16.15	1	17.15	17.15	0	11,581	0.00%
2021/03/23	3	18.97	0	0.00	17.55	3	11,514	0.03%
2021/03/22	12	18.45	2	18.50	18.75	10	10,458	0.10%
2021/03/19	11	16.00	3	16.40	17.05	8	9,986	0.08%
2021/03/17	0	0.00	2	13.55	14.10	-2	9,043	-0.02%
2021/03/16	2	13.00	26	13.36	13.85	-24	8,790	-0.27%
2021/03/15	0	0.00	3	12.30	12.75	-3	8,337	-0.04%
2021/03/12	2	11.65	0	0.00	11.60	2	8,069	0.02%
2021/03/10	25	11.87	5	11.80	11.70	20	7,905	0.25%
2021/03/05	1	12.00	1	11.65	11.45	0	7,790	0.00%
2021/03/04	0	0.00	5	11.55	11.75	-5	7,710	-0.06%
2021/02/26	0	0.00	6	11.75	11.70	-6	7,669	-0.08%
2021/02/24	0	0.00	2	11.55	11.65	-2	7,539	-0.03%
2021/02/22	0	0.00	44	11.77	12.10	-44	7,259	-0.61%
2021/02/19	0	0.00	19	11.98	11.50	-19	7,117	-0.27%
2021/02/18	40	11.29	10	11.35	11.35	30	6,852	0.44%
2021/02/03	3	9.98	0	0.00	9.98	3	6,780	0.04%
2021/02/02	6	10.40	0	0.00	10.35	6	7,029	0.09%
2021/01/25	2	10.55	0	0.00	10.75	2	7,238	0.03%
2021/01/22	44	10.35	20	9.72	10.25	24	7,138	0.34%
2021/01/21	29	10.32	0	0.00	9.72	29	7,113	0.41%
2021/01/15	10	11.30	8	12.80	11.20	2	6,737	0.03%
2021/01/14	0	0.00	20	12.15	12.35	-20	5,819	-0.34%
2021/01/13	28	11.55	20	11.33	11.25	8	5,699	0.14%
2021/01/07	0	0.00	10	11.60	11.40	-10	5,419	-0.18%
2021/01/04	0	0.00	7	13.08	13.10	-7	5,336	-0.13%
2020/12/31	0	0.00	1	12.55	13.00	-1	5,289	-0.02%
2020/12/30	0	0.00	30	12.80	12.70	-30	5,236	-0.57%
2020/12/29	0	0.00	33	14.99	13.20	-33	5,090	-0.65%
2020/12/28	48	14.38	3	14.40	14.50	45	4,900	0.92%
2020/12/25	26	12.95	6	13.09	13.20	20	4,643	0.43%
2020/12/24	5	12.10	52.5	12.56	12.40	-47.5	4,435	-1.07%
2020/12/23	0	0.00	13	10.72	11.95	-13	4,179	-0.31%
2020/12/22	34	10.95	10	10.95	10.90	24	3,646	0.66%
2020/12/21	10	9.98	0	0.00	9.98	10	3,314	0.30%
2020/12/17	0	0.00	10	8.21	8.26	-10	3,017	-0.33%
2020/12/16	2	8.48	0	0.00	8.48	2	2,959	0.07%
2020/12/15	10	8.03	5	8.34	8.03	5	2,864	0.17%
2020/12/14	5	7.91	0	0.00	7.94	5	2,668	0.19%
2020/12/03	10	7.58	10	7.41	7.41	0	2,640	0.00%
2020/12/01	1	7.70	1	7.55	7.53	0	2,731	0.00%
2020/11/27	0	0.00	20	7.54	7.50	-20	2,719	-0.74%
2020/11/25	20	7.36	0	0.00	7.32	20	2,833	0.71%
2020/11/11	2.3	7.28	2	7.13	7.18	0.3	2,779	0.01%
2020/11/10	2	7.68	22	7.76	7.20	-20	2,747	-0.73%
2020/11/05	2	7.25	2	7.27	7.19	0	2,383	0.00%
2020/10/29	10	7.20	0	0.00	7.16	10	1,871	0.53%
2020/10/28	10	7.20	1	7.10	6.99	9	1,802	0.50%
2020/10/26	1	7.43	5	7.38	7.39	-4	1,757	-0.23%
2020/09/22	0	0.00	6	6.92	6.92	-6	1,827	-0.33%
2020/09/17	0	0.00	6	7.14	7.12	-6	1,822	-0.33%
2020/09/15	6	7.09	0	0.00	7.14	6	1,822	0.33%
2020/09/11	5	7.25	0	0.00	7.23	5	1,823	0.27%
2020/09/09	4	7.94	0	0.00	7.92	4	1,807	0.22%
2020/09/08	20	7.92	22	8.02	7.85	-2	1,773	-0.11%
2020/09/07	7	7.25	2	7.63	7.63	5	1,641	0.30%
2020/09/03	5	7.12	59	7.19	7.08	-54	1,587	-3.40%
2020/09/02	0	0.00	21	7.25	7.11	-21	1,693	-1.24%
2020/09/01	85	7.26	0	0.00	7.30	85	1,740	4.88%
2020/08/14	0	0.00	20	6.27	6.40	-20	1,486	-1.35%
2020/07/30	5	5.86	0	0.00	5.87	5	1,473	0.34%
2020/07/10	0	0.00	0.3	6.43	6.47	-0.3	1,534	-0.02%
2020/07/09	0	0.00	1	6.61	6.65	-1	1,525	-0.07%
2020/07/03	0	0.00	3	7.17	6.90	-3	1,429	-0.21%
2020/07/01	0	0.00	8	6.66	6.49	-8	1,236	-0.65%
2020/06/30	0	0.00	10	6.33	6.39	-10	1,210	-0.83%
2020/06/24	0	0.00	0.8	6.50	6.52	-0.8	1,191	-0.06%
2020/06/17	0	0.00	10	6.57	6.53	-10	1,107	-0.90%
2020/06/16	0	0.00	0.3	6.29	6.31	-0.3	1,060	-0.03%
2020/06/10	0	0.00	10	6.43	6.40	-10	1,019	-0.98%
2020/06/09	10	6.43	10	6.58	6.55	0	984	0.00%
2020/06/08	0	0.00	2	6.34	6.34	-2	853	-0.23%
2020/06/05	0	0.00	11	5.62	5.77	-11	761	-1.44%
2020/05/27	3	5.03	0	0.00	5.04	3	678	0.44%
2020/05/18	0	0.00	14	4.95	4.95	-14	615	-2.27%
2020/05/15	16	5.20	0	0.00	5.20	16	579	2.76%
2020/04/30	26	5.83	0	0.00	5.88	26	539	4.82%
2020/04/20	0	0.00	17	5.42	5.44	-17	479	-3.55%
2020/04/17	43	5.56	0	0.00	5.48	43	474	9.07%
2020/04/13	0	0.00	3	4.97	4.97	-3	412	-0.73%
2020/04/09	15	5.00	0	0.00	4.99	15	404	3.71%
2020/03/30	0	0.00	23	4.47	4.57	-23	382	-6.01%
2020/03/26	0	0.00	30	4.59	4.60	-30	380	-7.89%
2020/03/24	60	4.33	0	0.00	4.36	60	378	15.87%
2020/03/18	0	0.00	58	5.14	5.14	-58	339	-17.09%
2020/03/12	0	0.00	5	6.73	6.40	-5	278	-1.80%
2020/03/10	3	6.41	8	6.55	6.59	-5	269	-1.85%
2020/03/09	30	6.58	5	6.60	6.60	25	261	9.55%
2020/03/06	0	0.00	4	6.89	6.85	-4	250	-1.60%
2020/03/02	3	6.65	3	6.79	6.80	0	248	0.00%
2020/02/10	0	0.00	10	6.85	6.92	-10	232	-4.30%
2020/02/07	10	6.96	0	0.00	6.92	10	233	4.29%
2020/02/03	4	6.96	0	0.00	6.81	4	218	1.83%