四維航 (5608)-群益金鼎-建成券商分點個股進出

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

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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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	5	21.20	0	0.00	21.15	5	4,666	0.11%
2024/05/20	0	0.00	2	21.20	20.90	-2	4,684	-0.04%
2024/05/16	2	21.55	2	21.65	21.95	0	4,568	0.00%
2024/05/15	0	0.00	8	22.50	21.70	-8	4,428	-0.18%
2024/05/14	17	21.86	16	21.95	22.00	1	4,119	0.02%
2024/05/13	2	21.60	17	21.82	21.35	-15	3,602	-0.42%
2024/05/10	1	20.75	0	0.00	20.75	1	3,189	0.03%
2024/05/08	20.2	20.95	0	0.00	19.85	20.2	2,730	0.74%
2024/05/06	2	19.38	2	19.50	19.40	0	2,373	0.00%
2024/04/29	0.2	19.75	0	0.00	19.55	0.2	2,135	0.01%
2024/04/25	0	0.00	3	18.75	18.60	-3	1,981	-0.15%
2024/04/24	1	18.55	1	18.65	18.85	0	1,990	0.00%
2024/04/22	0.2	19.00	0	0.00	18.55	0.2	2,014	0.01%
2024/04/19	3.4	19.01	0	0.00	18.55	3.4	1,982	0.17%
2024/04/18	5	18.40	0	0.00	18.40	5	1,890	0.26%
2024/04/16	0	0.00	5	18.40	18.40	-5	1,925	-0.26%
2024/04/15	5	19.30	2	19.50	19.30	3	1,958	0.15%
2024/04/09	0	0.00	21	18.80	18.65	-21	2,212	-0.95%
2024/04/03	2	18.38	0	0.00	18.35	2	2,287	0.09%
2024/04/02	3	18.47	0	0.00	18.45	3	2,310	0.13%
2024/04/01	0	0.00	0.4	18.60	18.60	-0.4	2,362	-0.02%
2024/03/28	5	18.50	0	0.00	18.40	5	2,567	0.19%
2024/03/27	2.1	18.45	0	0.00	18.45	2.1	2,659	0.08%
2024/03/26	8	18.80	0	0.00	18.55	8	2,817	0.28%
2024/03/25	2	18.93	11	19.15	19.05	-9	2,837	-0.32%
2024/03/22	11	18.95	0	0.00	19.05	11	2,906	0.38%
2024/03/18	3	19.10	3	19.10	19.20	0	3,222	0.00%
2024/03/13	0	0.00	4	19.55	19.40	-4	3,451	-0.12%
2024/03/12	4	19.93	2	19.80	19.85	2	3,653	0.05%
2024/03/11	2	19.85	0	0.00	19.85	2	3,991	0.05%
2024/03/05	0	0.00	1	20.20	20.10	-1	6,441	-0.02%
2024/03/01	1	19.75	0	0.00	20.00	1	7,171	0.01%
2024/02/27	0	0.00	0.3	19.53	19.30	-0.3	7,128	0.00%
2024/02/22	0.1	20.10	0.2	20.25	20.10	-0.1	7,088	0.00%
2024/02/21	0.3	20.23	0	0.00	20.05	0.3	7,042	0.00%
2024/02/19	0	0.00	4	19.50	19.40	-4	6,946	-0.06%
2024/02/05	0	0.00	3	18.85	18.85	-3	6,951	-0.04%
2024/02/02	4	19.38	0	0.00	19.05	4	6,947	0.06%
2024/02/01	1	19.50	1	19.60	19.55	0	6,923	0.00%
2024/01/31	0	0.00	2	19.50	19.40	-2	6,913	-0.03%
2024/01/30	6	19.43	3	19.30	19.35	3	6,918	0.04%
2024/01/24	1.1	19.52	1	19.60	19.70	0.1	6,922	0.00%
2024/01/23	0	0.00	1	19.65	19.60	-1	6,912	-0.01%
2024/01/22	2	19.23	2	19.35	19.45	0	6,907	0.00%
2024/01/19	1	19.20	1	19.30	19.25	0	6,894	0.00%
2024/01/17	0	0.00	1	19.10	19.10	-1	6,882	-0.01%
2024/01/11	1	19.90	0	0.00	19.90	1	6,897	0.01%
2024/01/09	1	20.70	2	20.58	20.30	-1	6,893	-0.01%
2024/01/08	6	21.37	6	21.50	21.30	0	6,839	0.00%
2024/01/05	2	21.58	2	21.70	21.70	0	6,793	0.00%
2024/01/04	7	21.68	7.5	21.60	21.55	-0.5	6,685	-0.01%
2024/01/02	0	0.00	2	21.05	20.75	-2	6,532	-0.03%
2023/12/28	2	20.88	3	21.10	20.55	-1	6,461	-0.02%
2023/12/27	3	20.95	0	0.00	20.90	3	6,449	0.05%
2023/12/25	1	20.50	0	0.00	20.40	1	6,355	0.02%
2023/12/22	0	0.00	3	21.85	21.90	-3	6,274	-0.05%
2023/12/21	3	21.85	0.1	22.10	22.10	2.9	6,181	0.05%
2023/12/19	0.1	21.40	0.1	21.35	21.40	0	5,989	0.00%
2023/12/18	25	21.78	28	21.40	21.70	-3	5,966	-0.05%
2023/12/14	0	0.00	2	21.50	21.10	-2	6,033	-0.03%
2023/12/13	0	0.00	11	21.65	21.65	-11	6,061	-0.18%
2023/12/12	1	21.75	26	21.91	21.65	-25	6,318	-0.40%
2023/12/11	0.2	21.98	0	0.00	22.00	0.2	6,362	0.00%
2023/12/08	12	22.22	0	0.00	22.15	12	6,290	0.19%
2023/12/07	25	22.71	3	22.83	22.50	22	6,127	0.36%
2023/12/06	17.3	23.00	11.2	23.78	23.55	6.2	5,917	0.10%
2023/12/05	37.6	24.08	42.2	24.38	24.00	-4.6	5,593	-0.08%
2023/12/04	30	21.96	67	22.41	23.35	-37	4,171	-0.89%
2023/12/01	27	21.34	5	21.36	21.25	22	3,637	0.60%
2023/11/30	1.2	20.11	1	20.35	19.95	0.2	3,249	0.00%
2023/11/29	12	20.13	2	20.35	19.80	10	3,115	0.32%
2023/11/28	1	19.55	7	20.13	20.20	-6	2,523	-0.24%
2023/11/22	1	18.05	0	0.00	17.85	1	2,358	0.04%
2023/11/13	4	17.38	3	17.50	17.30	1	3,343	0.03%
2023/11/10	0	0.00	1	17.65	17.60	-1	3,337	-0.03%
2023/11/09	1	17.75	1	17.80	17.75	0	3,359	0.00%
2023/11/07	3	18.00	3	18.10	17.90	0	3,521	0.00%
2023/11/06	1	18.05	2	18.15	18.20	-1	3,529	-0.03%
2023/11/03	0	0.00	1	18.15	18.15	-1	3,537	-0.03%
2023/11/02	0	0.00	1	18.05	18.10	-1	3,540	-0.03%
2023/10/31	1.8	17.89	0	0.00	17.70	1.8	3,556	0.05%
2023/10/30	1	18.00	0	0.00	18.15	1	3,575	0.03%
2023/10/23	1	18.15	0	0.00	18.25	1	3,799	0.03%
2023/10/20	5	18.39	5	18.35	18.60	0	3,806	0.00%
2023/10/19	2	18.93	0	0.00	18.80	2	3,831	0.05%
2023/10/18	1	18.60	0	0.00	18.55	1	3,807	0.03%
2023/10/17	1	18.60	0	0.00	18.55	1	3,792	0.03%
2023/10/16	2	18.70	2	18.78	18.70	0	3,798	0.00%
2023/10/13	2	19.03	2	19.13	18.95	0	3,845	0.00%
2023/10/12	2	19.10	2	19.18	19.15	0	3,876	0.00%
2023/10/11	3	19.38	3	19.50	19.10	0	3,896	0.00%
2023/10/02	6	19.38	5	19.20	19.15	1	3,882	0.03%
2023/09/22	1	19.80	0	0.00	19.90	1	3,917	0.03%
2023/09/21	6	20.45	24	20.01	20.00	-18	3,909	-0.46%
2023/09/20	2	20.40	3	20.50	20.45	-1	3,869	-0.03%
2023/09/19	7	20.69	0	0.00	20.65	7	3,679	0.19%
2023/09/18	15	20.75	15	20.90	20.55	0	3,597	0.00%
2023/09/15	19.3	20.73	3	21.12	20.55	16.3	3,512	0.46%
2023/09/14	0	0.00	1	19.70	19.75	-1	3,182	-0.03%
2023/09/11	1	18.90	24	19.04	18.80	-23	3,136	-0.73%
2023/09/08	25	19.33	0	0.00	19.05	25	3,176	0.79%
2023/08/24	1	19.70	0	0.00	19.70	1	3,164	0.03%
2023/08/23	2	20.40	1	20.70	20.25	1	3,126	0.03%
2023/08/22	1	19.55	1	19.95	20.45	0	3,054	0.00%
2023/08/21	10	19.99	37.3	19.99	20.10	-27.3	2,924	-0.94%
2023/08/18	1	19.90	2	20.40	20.40	-1	2,443	-0.04%
2023/08/17	25	18.60	0	0.00	18.55	25	2,310	1.08%
2023/08/16	0	0.00	29	18.02	18.00	-29	2,295	-1.26%
2023/08/15	44	18.01	28	18.14	18.15	16	2,295	0.70%
2023/08/14	14	17.61	10	17.60	17.55	4	2,277	0.18%
2023/08/11	23	17.80	20	18.19	18.10	3	2,244	0.13%
2023/08/09	4	18.85	0	0.00	18.85	4	2,121	0.19%
2023/08/07	2	19.28	2	19.20	19.25	0	2,122	0.00%
2023/08/02	2	19.45	0	0.00	19.40	2	2,161	0.09%
2023/08/01	10.2	19.74	0	0.00	19.75	10.2	2,201	0.46%
2023/07/31	1	20.15	4	19.75	19.55	-3	2,185	-0.14%
2023/07/28	7	20.31	0	0.00	20.00	7	2,149	0.33%
2023/07/24	1	19.00	0	0.00	19.00	1	2,014	0.05%
2023/07/21	2	19.83	1	19.80	19.80	1	1,997	0.05%
2023/07/19	2	20.30	0	0.00	20.10	2	1,989	0.10%
2023/07/18	1.2	20.48	0	0.00	20.40	1.2	2,023	0.06%
2023/07/13	4	21.90	2	21.70	21.70	2	2,005	0.10%
2023/07/12	2	22.40	0	0.00	22.30	2	2,005	0.10%
2023/07/10	1	22.85	0	0.00	22.75	1	2,026	0.05%
2023/07/04	0	0.00	9	23.60	23.55	-9	2,185	-0.41%
2023/07/03	5	23.55	0	0.00	23.50	5	2,209	0.23%
2023/06/27	1	22.90	2	22.90	22.90	-1	2,254	-0.04%
2023/06/20	0	0.00	3	23.52	23.35	-3	2,467	-0.12%
2023/06/19	5	23.42	0	0.00	23.35	5	2,520	0.20%
2023/06/13	0	0.00	2	23.15	23.15	-2	2,765	-0.07%
2023/06/05	0	0.00	50	23.05	23.00	-50	3,938	-1.27%
2023/06/01	3.8	22.61	0	0.00	22.50	3.8	4,484	0.08%
2023/05/31	0.2	23.03	0.1	23.00	22.90	0.1	5,086	0.00%
2023/05/30	1	23.00	0	0.00	22.90	1	5,964	0.02%
2023/05/29	0	0.00	1	23.30	23.10	-1	6,939	-0.01%
2023/05/26	1	23.00	0	0.00	23.00	1	8,096	0.01%
2023/05/24	0.5	23.85	0	0.00	23.85	0.5	8,656	0.01%
2023/05/11	0	0.00	16	23.85	23.65	-16	8,862	-0.18%
2023/05/10	16	24.05	0	0.00	24.10	16	8,858	0.18%
2023/05/09	1	23.30	0	0.00	23.30	1	8,828	0.01%
2023/05/08	5	23.48	0	0.00	23.40	5	8,844	0.06%
2023/05/04	3	24.30	2	24.30	24.35	1	8,990	0.01%
2023/05/03	1	24.35	0	0.00	24.30	1	9,031	0.01%
2023/05/02	3	24.65	0	0.00	24.65	3	9,054	0.03%
2023/04/24	1	25.25	0	0.00	25.25	1	9,120	0.01%
2023/04/21	2	25.68	0	0.00	25.50	2	9,128	0.02%
2023/04/12	2	26.85	2	27.10	26.95	0	9,219	0.00%
2023/04/10	3	27.43	0	0.00	27.10	3	9,280	0.03%
2023/04/07	0	0.00	2	27.05	27.25	-2	9,327	-0.02%
2023/03/29	2	26.35	0	0.00	26.30	2	10,589	0.02%
2023/03/27	1	26.45	3	27.05	27.05	-2	10,957	-0.02%
2023/03/23	1	26.15	0	0.00	26.20	1	11,589	0.01%
2023/03/22	21	27.58	1	27.50	27.10	20	11,652	0.17%
2023/03/15	15	28.75	5	29.25	28.10	10	11,814	0.08%
2023/03/14	1	28.60	0	0.00	28.55	1	11,682	0.01%
2023/03/10	26	29.65	0	0.00	28.65	26	11,695	0.22%
2023/03/08	4	29.25	2	29.65	29.20	2	11,774	0.02%
2023/03/07	1	30.45	6	30.14	30.15	-5	11,672	-0.04%
2023/03/06	1.6	30.52	3	30.25	30.50	-1.4	11,831	-0.01%
2023/03/03	1	30.10	59	30.16	30.80	-58	11,762	-0.49%
2023/03/02	54	29.74	7	29.75	29.70	47	11,512	0.41%
2023/03/01	67.4	29.35	61	28.42	28.40	6.4	10,692	0.06%
2023/02/24	32	27.69	106	27.49	28.60	-74	9,782	-0.76%	大賣/
2023/02/23	12	26.09	7.4	25.98	26.10	4.6	8,677	0.05%
2023/02/22	1	24.60	0	0.00	24.60	1	8,298	0.01%
2023/02/15	3	23.48	3	23.60	23.60	0	9,238	0.00%
2023/02/14	2	23.58	0	0.00	23.55	2	9,274	0.02%
2023/02/03	0	0.00	0	25.57	25.25	0	9,994	0.00%
2023/02/02	0	0.00	0	25.20	25.20	0	9,867	0.00%
2023/02/01	0	0.00	0	25.05	25.05	0	9,828	0.00%
2023/01/31	0	0.00	0	24.95	24.95	0	9,801	0.00%
2023/01/17	0	0.00	0	24.65	24.65	0	9,777	0.00%
2023/01/13	0	0.00	1	24.05	24.00	-1	9,736	-0.01%
2023/01/12	1	24.10	0	0.00	24.05	1	9,746	0.01%
2023/01/05	11	24.58	0	0.00	24.30	11	9,838	0.11%
2023/01/03	0	0.00	1	25.05	25.00	-1	9,807	-0.01%
2022/12/30	2	25.20	0	0.00	25.10	2	9,835	0.02%
2022/12/29	1	25.00	2	24.95	25.05	-1	9,871	-0.01%
2022/12/28	10	25.30	0	0.00	25.05	10	9,954	0.10%
2022/12/27	1	25.65	0	0.00	25.45	1	9,993	0.01%
2022/12/26	1	25.80	1	25.90	25.60	0	9,946	0.00%
2022/12/23	5	26.35	5	26.30	26.45	0	9,782	0.00%
2022/12/22	102	27.37	66	27.80	26.65	36	9,662	0.37%	大買/
2022/12/21	3	26.32	6	26.08	26.25	-3	8,896	-0.03%
2022/12/20	5	25.95	20	26.03	25.45	-15	8,722	-0.17%
2022/12/19	11	25.35	0	0.00	25.35	11	8,595	0.13%
2022/12/16	28	26.69	31	26.15	26.25	-3	8,458	-0.04%
2022/12/14	1	24.50	0	0.00	24.70	1	8,006	0.01%
2022/12/13	0	0.00	1	26.05	25.60	-1	7,850	-0.01%
2022/12/09	3	25.65	5	25.42	26.00	-2	7,872	-0.03%
2022/12/08	12	24.91	3	25.05	25.05	9	7,941	0.11%
2022/12/07	21	25.31	16	25.27	25.10	5	7,959	0.06%
2022/12/06	2	25.15	1.6	25.36	25.15	0.4	7,863	0.01%
2022/12/05	2	25.70	1	25.70	25.60	1	7,800	0.01%
2022/12/02	6	25.87	0	25.90	25.80	6	7,704	0.08%
2022/12/01	5	25.99	3	25.93	26.15	2	7,618	0.03%
2022/11/30	4	25.13	1	25.10	25.10	3	7,320	0.04%
2022/11/28	21	24.89	11	25.11	24.80	10	7,178	0.14%
2022/11/25	4	25.01	7	24.89	24.80	-3	6,882	-0.04%
2022/11/24	12	24.22	3	23.92	23.95	9	6,605	0.14%
2022/11/21	2	24.10	5	23.90	23.55	-3	6,216	-0.05%
2022/11/18	0	0.00	5	24.76	24.20	-5	6,163	-0.08%
2022/11/17	2	25.13	0	0.00	25.00	2	6,069	0.03%
2022/11/16	5	24.95	0	0.00	24.95	5	6,012	0.08%
2022/11/15	4	24.88	8	25.42	24.95	-4	5,867	-0.07%
2022/11/14	8	24.15	3	24.25	24.50	5	5,499	0.09%
2022/11/11	1	23.10	2	23.80	22.90	-1	5,274	-0.02%
2022/11/08	2	23.20	0	0.00	23.20	2	5,211	0.04%
2022/11/07	0	0.00	1	22.75	23.50	-1	5,072	-0.02%
2022/11/04	0	0.00	2	22.38	22.10	-2	4,849	-0.04%
2022/11/03	1	21.65	0	0.00	21.60	1	4,732	0.02%
2022/11/01	2	22.33	0	0.00	22.00	2	4,681	0.04%
2022/10/28	3	23.60	0	0.00	23.45	3	4,610	0.07%
2022/10/25	2	24.60	0	0.00	24.35	2	4,668	0.04%
2022/10/14	0	0.00	0	25.28	25.30	0	4,938	0.00%
2022/10/12	0	0.00	0.2	26.30	26.10	-0.2	5,050	0.00%
2022/10/11	2	27.80	2	27.20	27.30	0	5,033	0.00%
2022/10/07	1	28.10	3	28.10	28.20	-2	5,016	-0.04%
2022/10/06	2	28.00	1	27.50	28.20	1	5,012	0.02%
2022/10/05	2	27.75	0	0.00	27.80	2	4,976	0.04%
2022/09/28	2	24.85	0	0.00	24.10	2	4,936	0.04%
2022/09/26	0	0.00	1	27.00	26.60	-1	4,929	-0.02%
2022/09/23	3	28.50	8	28.65	28.65	-5	4,933	-0.10%
2022/09/22	6	28.73	5	28.22	28.15	1	4,893	0.02%
2022/09/21	1	28.40	2	28.55	28.30	-1	4,823	-0.02%
2022/09/19	0	0.00	3	27.92	27.40	-3	4,889	-0.06%
2022/09/16	6	28.67	15	28.43	29.00	-9	4,918	-0.18%
2022/09/15	6.7	28.17	17	28.24	28.40	-10.3	4,890	-0.21%
2022/09/14	7	26.50	2	27.23	27.15	5	4,792	0.10%
2022/09/13	2	26.85	2	26.90	26.70	0	4,781	0.00%
2022/09/12	4	26.83	4.1	27.71	27.05	-0.1	4,898	0.00%
2022/09/06	0	0.00	1	27.20	27.15	-1	4,974	-0.02%
2022/09/05	0	0.00	1	27.00	26.10	-1	4,966	-0.02%
2022/09/02	8	26.52	0	0.00	26.20	8	5,028	0.16%
2022/09/01	1	27.50	0	0.00	27.35	1	5,040	0.02%
2022/08/31	2	27.98	0	0.00	28.25	2	5,093	0.04%
2022/08/29	3	28.45	4	28.50	28.30	-1	5,086	-0.02%
2022/08/24	0	0.00	1	30.35	30.25	-1	5,203	-0.02%
2022/08/23	1	30.60	0	0.00	30.50	1	5,313	0.02%
2022/08/22	0	0.00	4	30.95	30.70	-4	5,367	-0.07%
2022/08/19	2	32.03	0	0.00	31.85	2	5,425	0.04%
2022/08/18	5	32.48	2	32.60	32.35	3	5,535	0.05%
2022/08/15	1	31.55	1	31.90	32.10	0	6,298	0.00%
2022/08/11	2	31.40	0	0.00	31.30	2	6,388	0.03%
2022/08/05	1	30.40	1	30.55	30.50	0	6,694	0.00%
2022/08/03	0	0.00	4	30.35	30.05	-4	6,942	-0.06%
2022/07/29	10	31.80	0	0.00	31.55	10	7,651	0.13%
2022/07/22	2	32.80	1	32.35	32.40	1	8,659	0.01%
2022/07/20	0	0.00	1	32.00	31.05	-1	8,884	-0.01%
2022/07/19	1	33.30	2	33.30	33.30	-1	9,059	-0.01%
2022/07/12	1	31.05	1	32.00	30.40	0	12,663	0.00%
2022/06/29	0	0.00	1	32.75	32.75	-1	12,971	-0.01%
2022/06/28	1	33.30	0	0.00	33.80	1	12,960	0.01%
2022/06/27	0	0.00	16	34.43	34.65	-16	12,946	-0.12%
2022/06/24	6	32.58	10	32.62	32.30	-4	12,844	-0.03%
2022/06/23	8	32.53	4	32.18	31.90	4	12,823	0.03%
2022/06/22	2	33.65	3	33.33	33.00	-1	12,847	-0.01%
2022/06/21	3	34.20	3	34.85	34.80	0	12,780	0.00%
2022/06/20	7	35.39	0	0.00	34.00	7	12,761	0.05%
2022/06/17	2	37.28	2	37.75	37.65	0	12,687	0.00%
2022/06/16	4	38.30	0	0.00	37.50	4	12,707	0.03%
2022/06/15	4	39.60	0	0.00	39.50	4	12,767	0.03%
2022/06/14	2	39.58	2	39.15	39.60	0	12,968	0.00%
2022/06/13	13	40.71	3	40.58	40.05	10	13,235	0.08%
2022/06/10	11	42.38	16	42.33	42.30	-5	13,667	-0.04%
2022/06/09	5	43.24	36	43.31	43.10	-31	14,312	-0.22%
2022/06/08	1	45.05	0	0.00	44.35	1	15,286	0.01%
2022/06/07	1	44.60	1	44.50	44.60	0	16,911	0.00%
2022/06/06	6	44.97	4	45.45	44.50	2	17,329	0.01%
2022/06/01	1	45.10	1	45.10	44.95	0	17,605	0.00%
2022/05/31	5	44.76	15	44.80	44.55	-10	17,930	-0.06%
2022/05/30	5	44.90	0	0.00	44.85	5	18,006	0.03%
2022/05/27	1	45.00	0	0.00	45.10	1	18,173	0.01%
2022/05/26	0	0.00	1	45.15	45.15	-1	18,374	-0.01%
2022/05/25	11	45.56	5	45.95	45.00	6	19,013	0.03%
2022/05/24	10	45.66	10	45.27	45.10	0	19,477	0.00%
2022/05/23	6	45.67	9	44.97	44.75	-3	19,728	-0.02%
2022/05/18	0	0.00	3	43.30	43.35	-3	21,265	-0.01%
2022/05/17	5	43.12	11.1	42.76	42.75	-6.1	21,280	-0.03%
2022/05/16	13	43.25	14	42.84	43.65	-1	21,284	0.00%
2022/05/13	10	43.52	0	0.00	43.35	10	21,195	0.05%
2022/05/12	12	44.83	20	43.59	42.75	-8	21,177	-0.04%
2022/05/11	17	44.64	12	44.53	44.80	5	21,046	0.02%
2022/05/10	5	45.03	13	45.77	45.20	-8	21,060	-0.04%
2022/05/09	17	45.98	7	45.50	44.40	10	20,835	0.05%
2022/05/06	9	45.48	12	46.35	46.25	-3	20,764	-0.01%
2022/05/05	9	46.16	5	46.20	46.25	4	20,663	0.02%
2022/05/04	9	45.64	6	45.64	45.30	3	20,480	0.01%
2022/05/03	14	44.41	19	43.74	44.05	-5	20,208	-0.02%
2022/04/29	80	44.66	70	44.40	44.50	10	20,137	0.05%
2022/04/28	6	43.58	4	42.50	42.45	2	19,944	0.01%
2022/04/27	29	43.40	30	43.41	43.15	-1	19,857	-0.01%
2022/04/26	11	44.85	3	43.83	43.40	8	19,656	0.04%
2022/04/25	9	46.69	13	45.59	45.25	-4	19,467	-0.02%
2022/04/22	9	48.95	9	49.04	48.70	0	19,228	0.00%
2022/04/21	42	49.63	38	49.85	49.00	4	18,969	0.02%
2022/04/20	31	49.25	32	49.60	48.25	-1	18,197	-0.01%
2022/04/19	7	47.46	12.1	47.82	47.25	-5.1	16,420	-0.03%
2022/04/18	2	46.13	1	46.45	45.40	1	15,772	0.01%
2022/04/15	8	45.62	27	46.17	45.60	-19	15,688	-0.12%
2022/04/14	2	44.30	2	44.15	44.10	0	15,270	0.00%
2022/04/13	1	43.80	1	43.85	43.55	0	15,274	0.00%
2022/04/12	0	0.00	6	42.49	42.95	-6	15,396	-0.04%
2022/04/11	1	43.00	12	43.45	42.65	-11	15,414	-0.07%
2022/04/08	3	42.72	6	42.61	42.90	-3	15,461	-0.02%
2022/04/07	4	41.73	6	41.33	41.00	-2	15,455	-0.01%
2022/04/06	4	42.93	5	42.95	42.80	-1	15,481	-0.01%
2022/04/01	1	43.25	1	43.75	43.60	0	15,596	0.00%
2022/03/31	5	43.70	0	0.00	43.45	5	15,620	0.03%
2022/03/30	1	43.80	1	44.40	44.00	0	15,630	0.00%
2022/03/28	0	0.00	1	43.80	44.05	-1	15,700	-0.01%
2022/03/25	2	43.05	8	43.19	43.10	-6	15,880	-0.04%
2022/03/24	3	44.67	8	44.43	44.45	-5	15,869	-0.03%
2022/03/23	10	45.00	5	45.40	44.90	5	16,004	0.03%
2022/03/22	15	44.94	5	44.95	44.90	10	16,094	0.06%
2022/03/21	3	45.10	1	45.30	45.40	2	16,239	0.01%
2022/03/18	13	45.01	8	44.79	45.00	5	16,282	0.03%
2022/03/17	8	45.59	8	45.61	45.80	0	16,302	0.00%
2022/03/16	11	44.90	4	46.30	44.45	7	16,384	0.04%
2022/03/15	30	46.67	19	46.71	45.20	11	16,604	0.07%
2022/03/14	22	48.51	11	48.83	47.80	11	16,799	0.07%
2022/03/11	48	47.72	41	47.79	48.15	7	16,313	0.04%
2022/03/10	49	47.74	45	47.18	47.10	4	15,460	0.03%
2022/03/09	4	43.64	18	45.06	45.10	-14	14,030	-0.10%
2022/03/08	1	42.00	1	41.10	41.00	0	14,081	0.00%
2022/03/07	0	0.00	10	44.41	43.05	-10	13,978	-0.07%
2022/03/04	2	45.75	0	0.00	45.25	2	13,893	0.01%
2022/03/03	1	45.05	9	45.00	44.95	-8	13,591	-0.06%
2022/03/02	3	44.90	4	45.19	44.50	-1	13,513	-0.01%
2022/03/01	8	44.70	0	0.00	44.80	8	13,411	0.06%
2022/02/25	22	45.66	21	45.40	44.50	1	13,260	0.01%
2022/02/24	25	44.35	21	44.64	43.95	4	12,558	0.03%
2022/02/23	40	44.15	46	44.13	44.10	-6	11,928	-0.05%
2022/02/22	7	42.88	5	41.72	41.95	2	11,487	0.02%
2022/02/21	64	46.06	64	46.20	43.80	0	11,259	0.00%
2022/02/18	10	41.86	8	43.39	44.30	2	10,238	0.02%
2022/02/16	0	0.00	3	40.53	41.00	-3	9,903	-0.03%
2022/02/15	1	39.50	0	0.00	39.70	1	9,942	0.01%
2022/02/14	1	39.35	5	39.65	38.95	-4	10,035	-0.04%
2022/02/11	1	40.60	4	40.05	39.90	-3	10,082	-0.03%
2022/02/10	1	40.20	1	40.65	40.45	0	10,322	0.00%
2022/02/09	1	39.00	0	0.00	39.20	1	10,424	0.01%
2022/02/08	6	39.36	6	38.83	38.95	0	10,534	0.00%
2022/02/07	1	37.70	0	0.00	39.05	1	10,725	0.01%
2022/01/26	2	35.70	1	35.60	35.60	1	11,122	0.01%
2022/01/25	1	36.05	6.1	35.84	35.30	-5.1	11,231	-0.04%
2022/01/21	0	0.00	1	36.70	36.70	-1	11,408	-0.01%
2022/01/20	2	38.18	1	38.40	38.50	1	11,467	0.01%
2022/01/19	2	38.68	0	0.00	38.45	2	11,563	0.02%
2022/01/18	1	39.70	1	40.05	39.65	0	11,669	0.00%
2022/01/17	1	39.50	0	0.00	39.50	1	11,855	0.01%
2022/01/14	0	0.00	2.1	39.86	40.00	-2.1	12,072	-0.02%
2022/01/13	1	40.60	1	41.45	40.50	0	12,124	0.00%
2022/01/12	1	40.80	6	40.85	41.20	-5	12,267	-0.04%
2022/01/11	6	41.25	0	0.00	40.95	6	12,517	0.05%
2022/01/10	4	41.40	4.7	40.86	40.90	-0.7	12,993	-0.01%
2022/01/07	4	42.00	0	0.00	41.90	4	13,083	0.03%
2022/01/06	3	44.02	1	43.95	43.00	2	13,411	0.01%
2022/01/05	1	44.70	5.6	44.04	43.70	-4.6	13,643	-0.03%
2022/01/04	1	44.30	0	0.00	44.65	1	13,686	0.01%
2022/01/03	8	44.05	0	0.00	44.20	8	14,030	0.06%
2021/12/30	0	0.00	1	45.25	45.20	-1	14,555	-0.01%
2021/12/29	2	45.45	0	0.00	45.40	2	14,770	0.01%
2021/12/28	3	46.85	0	0.00	45.90	3	15,060	0.02%
2021/12/27	0	0.00	3	46.10	46.10	-3	15,409	-0.02%
2021/12/24	0	0.00	1	46.65	46.60	-1	15,659	-0.01%
2021/12/22	1	48.00	0	0.00	47.60	1	16,309	0.01%
2021/12/21	1	48.00	2	48.20	48.30	-1	16,421	-0.01%
2021/12/20	2	47.35	1	46.70	46.70	1	16,321	0.01%
2021/12/16	8	47.35	0	0.00	46.40	8	16,710	0.05%
2021/12/15	4	45.71	13	47.05	46.75	-9	16,713	-0.05%
2021/12/14	8	46.34	1	44.65	44.70	7	16,837	0.04%
2021/12/13	7	47.29	1	47.55	47.00	6	17,025	0.04%
2021/12/10	1	48.00	1	48.85	48.15	0	17,372	0.00%
2021/12/09	5	51.80	7	52.16	51.00	-2	17,736	-0.01%
2021/12/08	6	49.43	12	49.82	50.20	-6	17,981	-0.03%
2021/12/07	6	44.98	7	44.50	45.80	-1	17,768	-0.01%
2021/12/06	2	44.23	3	44.02	43.80	-1	18,102	-0.01%
2021/12/03	2	43.25	1	43.25	43.25	1	18,761	0.01%
2021/12/02	2	43.85	5	44.26	44.05	-3	19,708	-0.02%
2021/12/01	2	42.25	1	42.30	42.45	1	19,899	0.01%
2021/11/30	0	0.00	9	43.00	42.70	-9	20,658	-0.04%
2021/11/29	9	40.70	9	40.80	40.75	0	21,644	0.00%
2021/11/26	1	43.10	1	42.35	41.20	0	22,686	0.00%
2021/11/24	9	43.59	10	43.44	43.60	-1	25,368	0.00%
2021/11/23	2	43.40	0	0.00	42.50	2	25,959	0.01%
2021/11/22	11	42.76	11	43.54	43.15	0	27,384	0.00%
2021/11/17	2	43.48	0	0.00	43.05	2	31,371	0.01%
2021/11/16	9	43.81	13	44.35	44.20	-4	32,589	-0.01%
2021/11/15	1	42.80	1	43.00	42.70	0	34,574	0.00%
2021/11/12	3	42.38	13	41.85	42.55	-10	35,327	-0.03%
2021/11/11	2	42.13	2	41.78	41.50	0	35,478	0.00%
2021/11/10	3	43.77	0	0.00	43.35	3	35,594	0.01%
2021/11/09	10	44.35	9	44.48	43.90	1	35,942	0.00%
2021/11/08	5	43.82	6	44.13	44.30	-1	35,955	0.00%
2021/11/05	3	43.07	1	43.30	43.30	2	36,121	0.01%
2021/11/04	20	43.89	19	43.31	42.90	1	36,514	0.00%
2021/11/03	7	43.69	5	43.65	43.45	2	37,824	0.01%
2021/11/01	0	0.00	1	41.25	41.10	-1	38,111	0.00%
2021/10/29	2	39.85	8	41.00	40.80	-6	38,187	-0.02%
2021/10/28	7	40.53	0	0.00	40.20	7	38,417	0.02%
2021/10/27	4	40.63	2	40.55	40.65	2	38,808	0.01%
2021/10/26	4	41.88	1	42.15	42.00	3	39,488	0.01%
2021/10/25	2	42.60	1	42.55	42.00	1	40,330	0.00%
2021/10/20	5	43.84	2	43.70	43.20	3	41,449	0.01%
2021/10/19	1	45.00	1	44.55	44.10	0	41,844	0.00%
2021/10/18	7	44.09	3	44.63	45.65	4	42,166	0.01%
2021/10/15	1	44.50	1	44.00	44.30	0	42,403	0.00%
2021/10/14	0	0.00	11	44.66	44.20	-11	42,793	-0.03%
2021/10/13	7	46.95	6	44.01	43.50	1	42,883	0.00%
2021/10/12	2	45.45	0	0.00	45.90	2	44,043	0.00%
2021/10/08	8	48.82	2	48.95	48.70	6	44,735	0.01%
2021/10/07	8	48.27	6	48.06	48.50	2	45,111	0.00%
2021/10/06	9	46.46	5	46.10	45.00	4	45,156	0.01%
2021/10/05	6	47.15	8	47.78	47.85	-2	45,594	0.00%
2021/10/04	11	51.27	12	49.29	47.00	-1	46,100	0.00%
2021/10/01	8	56.14	2	53.80	53.00	6	47,629	0.01%
2021/09/30	5	57.38	9	57.58	58.40	-4	49,158	-0.01%
2021/09/29	6	56.42	3	56.97	54.70	3	48,845	0.01%
2021/09/28	0	0.00	3	57.07	55.50	-3	48,637	-0.01%
2021/09/27	3	58.33	2	59.50	58.20	1	48,523	0.00%
2021/09/24	5	59.32	7	59.37	58.60	-2	48,505	0.00%
2021/09/23	10	59.36	9	59.27	58.10	1	48,309	0.00%
2021/09/22	6	56.77	0	0.00	57.70	6	48,010	0.01%
2021/09/17	15	57.73	12	57.73	58.00	3	47,987	0.01%
2021/09/16	15	57.69	12	58.10	57.30	3	47,791	0.01%
2021/09/15	13	59.05	23	59.53	59.20	-10	47,790	-0.02%
2021/09/14	19	60.61	18	62.09	59.10	1	47,320	0.00%
2021/09/13	45	62.53	46	62.12	61.50	-1	47,114	0.00%
2021/09/10	19	60.16	19	60.49	59.80	0	46,563	0.00%
2021/09/09	5	59.50	4	60.08	59.90	1	46,502	0.00%
2021/09/08	21	58.54	40	58.59	60.30	-19	48,879	-0.04%
2021/09/07	43	58.32	35	58.63	57.60	8	50,797	0.02%
2021/09/06	55	59.64	47	59.66	55.80	8	52,497	0.02%
2021/09/03	65	61.50	54	61.51	60.70	11	54,167	0.02%
2021/09/02	71	62.74	94	62.21	63.80	-23	54,218	-0.04%
2021/09/01	63	64.21	57	64.11	61.90	6	55,198	0.01%
2021/08/31	79	67.49	87	67.90	67.70	-8	54,516	-0.01%
2021/08/30	277	67.93	256	68.14	67.00	21	53,818	0.04%	大買/大賣/
2021/08/27	43	65.33	38.2	65.78	64.30	4.8	52,661	0.01%
2021/08/26	83	66.86	88	67.08	66.60	-5	52,777	-0.01%
2021/08/25	44	63.80	42	63.99	65.70	2	52,918	0.00%
2021/08/24	42	63.54	46	63.48	63.80	-4	52,005	-0.01%
2021/08/23	1	58.30	5.2	59.92	60.50	-4.2	50,543	-0.01%
2021/08/20	128	54.02	137	53.78	55.00	-9	51,324	-0.02%	大買/大賣/
2021/08/19	285	54.56	271	54.61	51.70	14	51,051	0.03%	大買/大賣/
2021/08/18	7	51.19	5	51.22	52.40	2	50,007	0.00%
2021/08/17	11	49.83	11.8	49.59	47.70	-0.8	50,557	0.00%
2021/08/16	2	49.33	1	49.10	48.50	1	50,984	0.00%
2021/08/13	73	51.34	73	50.40	49.50	0	51,529	0.00%
2021/08/12	5	49.77	7	49.31	50.30	-2	51,812	0.00%
2021/08/11	3	49.10	0	0.00	49.10	3	52,430	0.01%
2021/08/10	11	52.21	12	52.01	50.40	-1	52,970	0.00%
2021/08/09	218	53.25	217	53.62	52.10	1	52,740	0.00%	大買/大賣/
2021/08/06	0	0.00	5	54.10	54.10	-5	51,535	-0.01%
2021/08/04	0	0.00	11	51.28	50.90	-11	51,652	-0.02%
2021/08/03	12	51.83	2	51.40	51.20	10	53,098	0.02%
2021/08/02	38	50.57	6	51.18	51.00	32	53,338	0.06%
2021/07/30	11	53.84	17	54.12	50.00	-6	54,107	-0.01%
2021/07/29	18	52.12	28	51.34	54.40	-10	53,367	-0.02%
2021/07/28	50	48.42	47	47.42	49.50	3	52,449	0.01%
2021/07/27	20.1	49.17	29.2	48.82	46.50	-9.2	51,673	-0.02%
2021/07/26	7	50.79	36	51.48	49.30	-29	51,299	-0.06%
2021/07/23	54	51.94	2	51.90	53.50	52	50,976	0.10%
2021/07/22	4	49.70	38	51.15	49.85	-34	50,458	-0.07%
2021/07/21	75	52.81	22	55.15	51.70	53	49,923	0.11%
2021/07/20	4	53.80	10	54.57	56.40	-6	49,293	-0.01%
2021/07/19	0	0.00	35	55.53	55.10	-35	48,920	-0.07%
2021/07/16	43	56.52	18	57.01	55.00	25	48,672	0.05%
2021/07/15	26	53.20	21.1	54.01	55.90	5	47,599	0.01%
2021/07/14	3.8	52.28	11	50.72	50.90	-7.2	47,513	-0.02%
2021/07/13	12.5	56.33	25	57.58	54.40	-12.5	46,883	-0.03%
2021/07/12	28	65.01	32	63.88	60.40	-4	47,094	-0.01%
2021/07/09	23	65.21	36	67.50	62.70	-13	46,827	-0.03%
2021/07/08	71.1	72.27	60	72.95	68.30	11.1	47,679	0.02%
2021/07/07	58	72.66	33.1	70.99	71.10	24.9	46,134	0.05%
2021/07/06	2	65.30	0	0.00	69.30	2	44,771	0.00%
2021/07/05	0	0.00	3	60.80	63.00	-3	45,005	-0.01%
2021/07/02	4.1	68.58	5	67.00	67.50	-0.9	45,037	0.00%
2021/07/01	1.1	66.73	1	70.20	69.00	0.1	45,081	0.00%
2021/06/30	4	62.23	6	61.00	63.90	-2	45,006	0.00%
2021/06/28	1	62.00	1	62.00	62.20	0	44,934	0.00%
2021/06/25	2	59.50	0	0.00	59.40	2	44,861	0.00%
2021/06/24	1	60.00	54	56.03	60.90	-53	44,838	-0.12%
2021/06/22	11	68.83	8.7	68.88	68.90	2.3	44,606	0.01%
2021/06/21	2	63.10	2	63.70	63.80	0	44,233	0.00%
2021/06/18	11.5	54.49	13.4	57.94	58.00	-1.9	45,082	0.00%
2021/06/17	205.1	51.05	169	51.09	52.80	36.1	45,290	0.08%	大買/大賣/
2021/06/16	159	46.83	122	46.57	48.05	37	42,907	0.09%	大買/大賣/
2021/06/15	213	41.58	189	42.26	43.70	24	40,585	0.06%	大買/大賣/
2021/06/11	23	38.33	45.2	39.17	39.75	-22.2	37,979	-0.06%
2021/06/10	19	35.77	24	35.74	36.15	-5	36,106	-0.01%
2021/06/09	26.5	37.49	31	37.62	36.60	-4.5	35,605	-0.01%
2021/06/08	5	36.27	12	36.34	36.90	-7	33,536	-0.02%
2021/06/07	9	33.47	7	33.78	33.55	2	33,183	0.01%
2021/06/04	3	37.28	2	36.90	35.45	1	32,705	0.00%
2021/06/03	18	38.64	13	39.04	38.30	5	32,180	0.02%
2021/06/02	24	38.32	43	38.56	37.70	-19	31,370	-0.06%
2021/06/01	7	35.96	4	35.30	36.60	3	29,844	0.01%
2021/05/31	30	36.98	33	37.02	35.20	-3	29,322	-0.01%
2021/05/28	5	37.05	5	37.51	36.25	0	28,468	0.00%
2021/05/27	10	36.04	29	35.94	35.55	-19	27,260	-0.07%
2021/05/26	25	35.28	40	34.13	34.70	-15	26,202	-0.06%
2021/05/25	202	35.09	198	33.92	33.00	4	25,070	0.02%	大買/大賣/
2021/05/24	5	31.53	10	33.18	33.25	-5	23,739	-0.02%
2021/05/21	6	29.14	4	29.58	30.25	2	23,232	0.01%
2021/05/20	12	28.44	1	27.60	27.50	11	22,566	0.05%
2021/05/19	4	27.80	6.1	27.96	27.90	-2.1	22,070	-0.01%
2021/05/18	5.1	27.10	18	26.75	26.95	-13	21,209	-0.06%
2021/05/17	13	25.24	2	25.20	25.20	11	20,287	0.05%
2021/05/14	5	27.95	1	31.30	27.95	4	19,953	0.02%
2021/05/13	4.1	31.06	5.2	31.50	31.05	-1.1	19,467	-0.01%
2021/05/12	17.1	36.84	18	35.82	34.45	-0.9	19,082	0.00%
2021/05/11	32	36.56	12	36.27	38.25	20	18,559	0.11%
2021/05/10	3.2	35.06	0	0.00	35.55	3.2	16,953	0.02%
2021/05/07	1	31.55	0	0.00	32.35	1	16,299	0.01%
2021/05/03	2	30.35	0	0.00	29.00	2	14,944	0.01%
2021/04/28	0	0.00	5	27.92	28.30	-5	14,931	-0.03%
2021/04/27	3	28.95	0	0.00	28.85	3	14,965	0.02%
2021/04/26	0	0.00	10	28.30	28.85	-10	14,986	-0.07%
2021/04/23	2	27.05	1	27.60	27.00	1	14,973	0.01%
2021/04/22	3	34.70	23	33.91	30.00	-20	15,665	-0.13%
2021/04/21	21	32.58	0	0.00	33.30	21	15,530	0.14%
2021/04/20	2	30.10	9	29.33	30.30	-7	15,294	-0.05%
2021/04/19	1	27.00	5.1	27.55	27.55	-4.1	14,488	-0.03%
2021/04/16	11	24.25	36	23.93	25.05	-25	14,367	-0.17%
2021/04/15	41	22.71	29	23.15	22.80	12	13,506	0.09%
2021/04/14	60.2	22.59	34	22.75	23.00	26.2	13,125	0.20%
2021/04/13	9	20.85	1	21.00	21.65	8	11,426	0.07%
2021/04/12	21	19.86	11	19.95	19.70	10	10,992	0.09%
2021/04/09	4	18.33	27	18.47	18.80	-23	10,562	-0.22%
2021/04/08	3	19.63	0	0.00	19.65	3	10,215	0.03%
2021/04/07	7	19.45	0.3	18.60	19.35	6.7	10,214	0.07%
2021/04/06	0	0.00	5	18.35	18.10	-5	10,228	-0.05%
2021/04/01	0	0.00	5	17.80	18.00	-5	10,401	-0.05%
2021/03/31	5	18.05	0	0.00	18.00	5	10,538	0.05%
2021/03/30	5	17.75	0	0.00	17.65	5	10,717	0.05%
2021/03/29	1	18.20	2	18.63	18.20	-1	11,215	-0.01%
2021/03/26	0	0.00	1	17.40	17.75	-1	11,431	-0.01%
2021/03/25	1	17.00	0	0.00	16.45	1	11,419	0.01%
2021/03/24	1	16.15	1	16.40	17.15	0	11,581	0.00%
2021/03/23	24.3	19.41	21	18.60	17.55	3.3	11,514	0.03%
2021/03/22	7	18.40	7	18.52	18.75	0	10,458	0.00%
2021/03/19	8	16.35	3	16.68	17.05	5	9,986	0.05%
2021/03/18	0	0.00	17	14.78	15.50	-17	9,503	-0.18%
2021/03/17	0	0.00	3	13.80	14.10	-3	9,043	-0.03%
2021/03/16	10	13.60	50	13.23	13.85	-40	8,790	-0.46%
2021/03/15	40	12.60	0	0.00	12.75	40	8,337	0.48%
2021/03/11	0	0.00	0.5	11.95	11.75	-0.5	8,026	-0.01%
2021/03/09	0	0.00	4	11.79	11.80	-4	7,881	-0.05%
2021/03/05	0	0.00	7	11.64	11.45	-7	7,790	-0.09%
2021/03/04	7	11.59	3	11.58	11.75	4	7,710	0.05%
2021/03/03	0	0.00	2	11.10	11.45	-2	7,697	-0.03%
2021/03/02	0	0.00	1	12.00	11.30	-1	7,715	-0.01%
2021/02/26	0	0.00	0.1	11.75	11.70	-0.1	7,669	0.00%
2021/02/24	0	0.00	5	11.89	11.65	-5	7,539	-0.07%
2021/02/23	0	0.00	7	11.91	11.90	-7	7,470	-0.09%
2021/02/22	2	11.95	0	0.00	12.10	2	7,259	0.03%
2021/02/19	4	11.65	6	11.50	11.50	-2	7,117	-0.03%
2021/02/17	0	0.00	2	10.20	10.35	-2	6,787	-0.03%
2021/02/04	2	10.10	0	0.00	9.94	2	6,759	0.03%
2021/02/03	9	10.49	8	10.00	9.98	1	6,780	0.01%
2021/02/02	10	10.45	0	0.00	10.35	10	7,029	0.14%
2021/01/28	7	10.10	7	10.17	10.25	0	7,253	0.00%
2021/01/27	0	0.00	24	10.14	9.96	-24	7,213	-0.33%
2021/01/26	2	10.20	0	0.00	10.15	2	7,288	0.03%
2021/01/25	2	10.75	0	0.00	10.75	2	7,238	0.03%
2021/01/22	8	10.01	0	0.00	10.25	8	7,138	0.11%
2021/01/21	11	9.82	0	0.00	9.72	11	7,113	0.15%
2021/01/20	10	10.35	0	0.00	9.56	10	7,016	0.14%
2021/01/18	10	10.50	0	0.00	11.00	10	6,890	0.15%
2021/01/15	4	12.35	2	11.35	11.20	2	6,737	0.03%
2021/01/14	6	11.97	0.1	12.35	12.35	5.9	5,819	0.10%
2021/01/13	4	11.40	1	11.90	11.25	3	5,699	0.05%
2021/01/12	0	0.00	3.3	11.96	12.05	-3.3	5,508	-0.06%
2021/01/11	0	0.00	3	12.80	12.85	-3	5,484	-0.05%
2021/01/08	0	0.00	5	11.79	12.40	-5	5,448	-0.09%
2021/01/07	2	11.05	18	11.59	11.40	-16	5,419	-0.30%
2021/01/06	0	0.00	0.6	12.00	12.20	-0.6	5,345	-0.01%
2021/01/05	0	0.00	3	12.60	13.00	-3	5,299	-0.06%
2021/01/04	2	13.15	0	0.00	13.10	2	5,336	0.04%
2020/12/31	0	0.00	2	12.75	13.00	-2	5,289	-0.04%
2020/12/30	0	0.00	4	12.53	12.70	-4	5,236	-0.08%
2020/12/29	6	14.17	5	13.90	13.20	1	5,090	0.02%
2020/12/28	5	14.16	11	14.25	14.50	-6	4,900	-0.12%
2020/12/25	5.8	12.94	6.1	13.00	13.20	-0.4	4,643	-0.01%
2020/12/24	10.3	12.39	5	12.30	12.40	5.3	4,435	0.12%
2020/12/23	21.2	10.53	9.3	11.05	11.95	11.9	4,179	0.28%
2020/12/22	0	0.00	24	10.91	10.90	-24	3,646	-0.66%
2020/12/21	0	0.00	5	9.98	9.98	-5	3,314	-0.15%
2020/12/18	2	8.44	4	8.88	9.08	-2	3,239	-0.06%
2020/12/17	2	8.20	0	0.00	8.26	2	3,017	0.07%
2020/12/16	6	8.29	0.2	8.41	8.48	5.9	2,959	0.20%
2020/12/15	5	8.22	0	0.00	8.03	5	2,864	0.17%
2020/12/14	0.7	7.90	10	7.36	7.94	-9.3	2,668	-0.35%
2020/12/11	1	7.50	14	7.37	7.33	-13	2,575	-0.50%
2020/12/10	0	0.00	4	7.57	7.55	-4	2,564	-0.16%
2020/12/08	20	7.78	0	0.00	7.79	20	2,572	0.78%
2020/12/02	0	0.00	2	7.57	7.51	-2	2,732	-0.07%
2020/12/01	2	7.53	3	7.46	7.53	-1	2,731	-0.04%
2020/11/30	6	7.72	0	0.00	7.63	6	2,732	0.22%
2020/11/27	3	7.50	0	0.00	7.50	3	2,719	0.11%
2020/11/24	0	0.00	0.2	7.30	7.18	-0.2	2,799	-0.01%
2020/11/20	0	0.00	5	7.17	7.11	-5	2,818	-0.18%
2020/11/18	1	7.22	0	0.00	7.19	1	2,810	0.04%
2020/11/17	0	0.00	4.5	7.02	7.06	-4.5	2,791	-0.16%
2020/11/16	2	7.04	5	7.04	7.02	-3	2,789	-0.11%
2020/11/13	0	0.00	3	7.05	7.09	-3	2,800	-0.11%
2020/11/10	7	7.79	10.2	7.65	7.20	-3.2	2,747	-0.12%
2020/11/09	4	7.47	0	0.00	7.29	4	2,431	0.16%
2020/11/05	6	7.26	0	7.30	7.19	6	2,383	0.25%
2020/10/29	8	7.10	4	7.01	7.16	4	1,871	0.21%
2020/10/28	0	0.00	4	6.98	6.99	-4	1,802	-0.22%
2020/10/27	2	7.18	0	0.00	7.19	2	1,782	0.11%
2020/10/26	3	7.38	12.2	7.21	7.39	-9.2	1,757	-0.52%
2020/10/21	0	0.00	7	6.81	6.81	-7	1,665	-0.42%
2020/10/19	2	6.61	0	0.00	6.78	2	1,675	0.12%
2020/10/16	3	6.68	0	0.00	6.63	3	1,669	0.18%
2020/10/15	5	6.68	0	0.00	6.64	5	1,673	0.30%
2020/10/13	5	6.73	0	0.00	6.70	5	1,671	0.30%
2020/10/08	5	6.90	0	0.00	6.86	5	1,587	0.32%
2020/09/30	3	6.75	0	0.00	6.73	3	1,617	0.19%
2020/09/14	4	7.02	0	0.00	7.05	4	1,842	0.22%
2020/09/08	6	8.02	11	8.00	7.85	-5	1,773	-0.28%
2020/09/07	3	7.62	0	0.00	7.63	3	1,641	0.18%
2020/09/03	0	0.00	2	7.15	7.08	-2	1,587	-0.13%
2020/09/01	12	7.44	11	7.26	7.30	1	1,740	0.06%
2020/08/28	0	0.00	2	6.34	6.35	-2	1,565	-0.13%
2020/08/27	0	0.00	2	6.37	6.34	-2	1,575	-0.13%
2020/08/25	2	6.34	0	0.00	6.38	2	1,533	0.13%
2020/08/21	0	0.00	2	6.09	6.11	-2	1,525	-0.13%
2020/08/12	1	6.22	0	0.00	6.17	1	1,474	0.07%
2020/08/11	0	0.00	5	6.41	6.32	-5	1,502	-0.33%
2020/07/24	5	6.27	0	0.00	6.12	5	1,504	0.33%
2020/07/21	0	0.00	3	6.51	6.47	-3	1,502	-0.20%
2020/07/20	3	6.21	0	0.00	6.43	3	1,496	0.20%
2020/07/09	5	6.63	0	0.00	6.65	5	1,525	0.33%
2020/07/03	5	7.05	0	0.00	6.90	5	1,429	0.35%
2020/06/15	0	0.00	2	6.21	6.17	-2	1,052	-0.19%
2020/06/11	0	0.00	40	6.25	6.13	-40	1,049	-3.81%
2020/06/09	40	6.59	0	0.00	6.55	40	984	4.06%
2020/06/03	0	0.00	1	5.19	5.20	-1	719	-0.14%
2020/05/19	2	5.01	0	0.00	5.00	2	625	0.32%
2020/05/15	0	0.00	1	5.19	5.20	-1	579	-0.17%
2020/05/07	0	0.00	1	5.59	5.60	-1	550	-0.18%
2020/03/23	0	0.00	5	4.30	4.20	-5	369	-1.35%
2020/03/20	1	4.64	0	0.00	4.66	1	360	0.28%
2020/03/18	0	0.00	1	5.06	5.14	-1	339	-0.29%
2020/03/17	1	5.10	0	0.00	5.32	1	329	0.30%
2020/03/16	1	5.54	0	0.00	5.65	1	301	0.33%
2020/03/13	2	5.81	0	0.00	5.99	2	292	0.68%
2020/03/12	2	6.35	0	0.00	6.40	2	278	0.72%
2020/03/09	1	6.77	0	0.00	6.60	1	261	0.38%
2020/02/19	0	0.00	10	6.93	6.93	-10	233	-4.28%
2020/02/07	2	6.95	0	0.00	6.92	2	233	0.86%
2020/01/17	0	0.00	4	7.82	7.86	-4	184	-2.17%
2020/01/09	4	7.92	0	0.00	7.84	4	183	2.19%
2020/01/07	1	8.03	0	0.00	8.03	1	175	0.57%
2019/12/25	1	8.03	0	0.00	8.03	1	166	0.60%
2019/12/23	1	8.00	0	0.00	8.10	1	164	0.61%
2019/12/20	1	8.05	0	0.00	8.05	1	161	0.62%
2019/12/19	2	8.14	0	0.00	8.08	2	156	1.28%
2019/09/16	1	8.74	0	0.00	8.77	1	284	0.35%
2019/09/03	2	8.96	0	0.00	8.97	2	280	0.71%
2019/08/14	4	8.78	0	0.00	8.72	4	295	1.36%
2019/08/07	0	0.00	1	9.03	9.03	-1	325	-0.31%
2019/07/29	0	0.00	1	9.38	9.40	-1	324	-0.31%
2019/07/19	6	9.25	0	0.00	9.30	6	301	1.99%
2019/07/04	2	8.83	0	0.00	8.83	2	271	0.74%
2019/06/27	0	0.00	0	8.54	8.59	0	284	-0.01%
2019/06/21	0	0.00	2	8.59	8.62	-2	299	-0.67%
2019/05/28	2	8.49	0	0.00	8.50	2	334	0.60%
2019/05/20	2	8.33	0	0.00	8.31	2	375	0.53%
2019/05/17	2	8.59	0	0.00	8.64	2	375	0.53%
2019/05/13	0	0.00	6	9.22	9.35	-6	366	-1.64%
2019/04/30	1	9.42	0	0.00	9.42	1	378	0.26%
2019/04/16	2	9.53	0	0.00	9.53	2	407	0.49%
2019/04/03	1	9.63	0	0.00	9.69	1	472	0.21%
2019/04/02	2	9.68	0	0.00	9.68	2	488	0.41%
2019/04/01	2.6	9.73	0	0.00	9.82	2.6	483	0.53%
2019/03/29	1	9.97	0	0.00	9.97	1	469	0.21%
2019/03/28	1	10.00	0	0.00	10.05	1	468	0.21%
2019/03/27	1	10.15	0	0.00	10.25	1	468	0.21%
2019/03/25	1	10.15	0	0.00	10.20	1	470	0.21%
2019/03/21	1	10.60	0	0.00	10.65	1	474	0.20%
2019/02/27	0	0.00	0.7	10.35	10.40	-0.7	556	-0.12%
2019/02/14	5	7.14	0	0.00	7.21	5	556	0.90%
2019/01/30	1	7.27	0	0.00	7.25	1	537	0.19%
2018/12/24	0.3	7.40	0	0.00	7.42	0.3	780	0.04%
2018/12/20	0.3	7.50	0	0.00	7.55	0.3	767	0.04%
2018/12/07	0.3	7.40	0	0.00	7.41	0.3	683	0.04%
2018/12/06	0.2	7.36	19	7.40	7.36	-18.8	682	-2.76%
2018/12/05	0.2	7.50	0	0.00	7.53	0.2	673	0.03%
2018/11/29	2	7.55	0	0.00	7.50	2	665	0.30%
2018/11/27	2	7.23	0	0.00	7.27	2	621	0.32%
2018/11/23	1	7.16	0	0.00	7.13	1	626	0.16%
2018/11/16	3	7.24	0	0.00	7.28	3	654	0.46%
2018/11/02	0	0.00	50	7.23	7.30	-50	765	-6.53%
2018/10/31	0	0.00	6	7.44	7.30	-6	853	-0.70%
2018/10/30	0	0.00	4	7.26	7.23	-4	864	-0.46%
2018/10/29	12	7.21	0	0.00	7.26	12	865	1.39%
2018/10/26	0	0.00	8	7.42	7.34	-8	865	-0.92%
2018/10/25	2	7.40	0	0.00	7.50	2	860	0.23%
2018/10/24	7	7.65	2	7.73	7.73	5	851	0.59%
2018/10/23	3	7.96	10	7.86	7.86	-7	843	-0.83%
2018/10/22	22	8.20	0	0.00	8.18	22	823	2.67%
2018/10/19	39	8.32	0	0.00	8.24	39	814	4.79%
2018/10/18	0	0.00	4	8.30	8.42	-4	760	-0.53%
2018/10/16	0	0.00	2	8.15	7.93	-2	726	-0.28%
2018/10/15	30	7.96	30	8.00	8.00	0	698	0.00%
2018/09/28	0	0.00	1	7.96	8.02	-1	670	-0.15%
2018/09/19	7	7.84	0	0.00	7.91	7	681	1.03%
2018/09/06	0	0.00	9	8.03	8.08	-9	861	-1.05%
2018/09/04	0	0.00	5	8.13	8.14	-5	865	-0.58%
2018/08/23	0	0.00	2	8.38	8.21	-2	917	-0.22%
2018/08/13	0	0.00	10	7.56	7.42	-10	864	-1.16%
2018/07/24	4	7.59	0	0.00	7.58	4	823	0.49%
2018/07/19	0	0.00	13	7.29	7.33	-13	788	-1.65%
2018/07/05	2	7.20	0	0.00	7.19	2	802	0.25%
2018/06/27	1	7.41	0	0.00	7.40	1	869	0.12%
2018/06/22	2	7.27	0	0.00	7.48	2	918	0.22%
2018/06/20	3	7.40	0	0.00	7.42	3	1,229	0.24%
2018/06/19	1	7.41	0	0.00	7.41	1	1,291	0.08%
2018/06/15	16	7.49	0	0.00	7.51	16	1,294	1.24%
2018/06/14	8	7.51	0	0.00	7.49	8	1,290	0.62%
2018/06/13	5	7.55	0	0.00	7.52	5	1,288	0.39%
2018/06/12	0	0.00	5	7.57	7.58	-5	1,282	-0.39%
2018/06/07	0	0.00	24	7.67	7.70	-24	1,264	-1.90%
2018/06/06	2	7.73	21	7.68	7.65	-19	1,257	-1.51%
2018/06/05	5	7.53	0	0.00	7.64	5	1,233	0.41%
2018/06/04	5	7.46	1	7.45	7.45	4	1,207	0.33%
2018/05/29	16	7.41	0	0.00	7.42	16	1,170	1.37%
2018/05/25	7	7.51	0	0.00	7.48	7	1,155	0.61%
2018/05/18	22	7.45	0	0.00	7.42	22	1,112	1.98%
2018/05/17	2	7.37	0	0.00	7.34	2	1,112	0.18%
2018/05/10	0	0.00	1	7.70	7.70	-1	1,101	-0.09%
2018/05/08	0	0.00	1	7.95	7.81	-1	1,087	-0.09%
2018/05/04	2	7.88	0	0.00	7.83	2	1,047	0.19%
2018/04/12	2	7.65	0	0.00	7.57	2	1,024	0.20%
2018/03/28	2	7.33	0	0.00	7.34	2	1,045	0.19%
2018/03/23	4	7.19	1	7.18	7.17	3	677	0.44%
2018/03/22	4	7.98	0	0.00	7.89	4	515	0.78%
2018/03/21	0.2	8.75	0	0.00	8.76	0.2	448	0.04%
2018/03/14	0.3	8.81	0	0.00	8.81	0.3	458	0.07%
2018/02/12	2	8.43	0	0.00	8.47	2	561	0.36%
2018/02/07	0	0.00	1	8.67	8.65	-1	554	-0.18%
2018/02/06	0	0.00	0.5	8.56	8.56	-0.5	548	-0.09%
2018/01/22	0.2	9.15	0	0.00	9.16	0.2	530	0.04%
2018/01/19	0.3	9.20	0	0.00	9.27	0.3	524	0.06%
2018/01/09	0.2	9.40	0	0.00	9.40	0.2	516	0.04%
2018/01/08	0.2	9.45	1	9.50	9.53	-0.8	510	-0.16%
2018/01/05	0.3	9.38	0	0.00	9.39	0.3	495	0.06%
2018/01/02	0	0.00	2	9.56	9.54	-2	454	-0.44%