四維航 (5608)-凱基-雙和券商分點個股進出

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
17.30
漲跌
▼0.20
漲幅
-1.14%
成交量
1,258張
產業
上市航運類股
724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－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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
2024/12/13	0	0.00	10	17.45	17.30	-10	1,866	-0.54%
2024/12/10	40	17.70	0	0.00	17.70	40	1,848	2.16%
2024/12/09	3	18.10	43	18.10	18.00	-40	1,846	-2.17%
2024/12/04	30	17.63	0	0.00	17.60	30	1,842	1.63%
2024/12/03	10	17.85	0	0.00	17.85	10	1,840	0.54%
2024/12/02	48	17.78	0	0.00	17.70	48	1,835	2.61%
2024/11/28	40	17.71	0	0.00	17.70	40	1,836	2.18%
2024/11/27	0	0.00	40	18.25	17.95	-40	1,824	-2.19%
2024/11/18	10	18.85	0	0.00	18.95	10	1,738	0.58%
2024/11/15	0	0.00	18	19.30	19.05	-18	1,740	-1.03%
2024/11/13	0	0.00	0.1	18.80	18.80	-0.1	1,705	-0.01%
2024/11/12	12	18.76	70	18.71	18.80	-58	1,659	-3.49%
2024/11/11	0	0.00	20	18.30	18.30	-20	1,565	-1.28%
2024/11/01	0	0.00	20	17.57	18.10	-20	1,709	-1.17%
2024/10/29	0	0.00	20	17.60	17.55	-20	1,727	-1.16%
2024/10/18	0	0.00	20	17.95	17.90	-20	1,838	-1.09%
2024/10/16	20	17.90	0	0.00	17.85	20	1,869	1.07%
2024/10/09	30	17.85	2	17.85	17.80	28	1,947	1.44%
2024/10/08	0	0.00	10	18.35	18.15	-10	1,973	-0.51%
2024/10/07	10	18.10	0	0.00	18.15	10	2,046	0.49%
2024/10/04	10	18.30	0	0.00	18.35	10	2,137	0.47%
2024/10/01	7.1	19.05	7	19.40	19.15	0.1	2,142	0.00%
2024/09/30	2	19.30	0	0.00	19.00	2	2,182	0.09%
2024/09/27	30	19.13	51	19.21	19.35	-21	2,176	-0.96%
2024/09/26	1	18.45	1	18.20	18.00	0	2,080	0.00%
2024/09/24	0	0.00	2	18.10	18.20	-2	2,055	-0.10%
2024/08/28	50	18.17	0	0.00	18.10	50	4,733	1.06%
2024/08/27	30	18.20	20	18.35	18.35	10	4,980	0.20%
2024/08/26	0	0.00	80	18.59	18.50	-80	5,268	-1.52%
2024/07/15	0	0.00	2	19.85	19.90	-2	9,605	-0.02%
2024/07/09	50	20.30	1	20.05	20.00	49	9,601	0.51%
2024/07/08	33	20.54	12	20.75	20.55	21	9,615	0.22%
2024/07/05	0	0.00	8	21.20	21.35	-8	9,522	-0.08%
2024/07/02	8	21.51	6	21.55	21.55	2	9,314	0.02%
2024/06/26	0	0.00	40	21.30	21.20	-40	9,130	-0.44%
2024/06/25	0	0.00	50	21.02	21.35	-50	9,104	-0.55%
2024/06/21	0	0.00	40	21.60	21.10	-40	9,069	-0.44%
2024/06/17	2	21.25	0	0.00	21.15	2	8,899	0.02%
2024/06/13	10	20.80	10	20.60	20.70	0	8,797	0.00%
2024/06/12	85	21.40	0	0.00	20.55	85	8,707	0.98%
2024/06/11	111	24.03	6	22.70	22.60	105	8,327	1.26%	大買/鉅額交易
2024/06/06	60	24.30	14	24.20	24.20	46	7,763	0.59%
2024/06/05	12	23.64	170	23.73	24.15	-158	7,248	-2.18%	大賣/鉅額交易
2024/06/04	50	22.60	0	0.00	22.45	50	6,881	0.73%
2024/06/03	50.1	23.09	50	23.60	22.90	0.1	6,814	0.00%
2024/05/31	94	23.36	73	23.86	23.15	21	6,685	0.31%
2024/05/30	3	23.70	113	23.85	23.45	-110	6,477	-1.70%	大賣/鉅額交易
2024/05/29	50	24.18	84	24.44	23.60	-34	6,203	-0.55%
2024/05/28	91	22.56	95	23.85	23.65	-4	5,445	-0.07%
2024/05/27	30	21.47	0	0.00	21.80	30	4,830	0.62%
2024/05/24	2	20.90	0	0.00	20.75	2	4,675	0.04%
2024/05/22	0	0.00	70	21.05	21.15	-70	4,666	-1.50%
2024/05/20	80	20.95	0	0.00	20.90	80	4,684	1.71%
2024/05/16	0	0.00	41	21.73	21.95	-41	4,568	-0.90%
2024/05/15	41	21.61	111	22.29	21.70	-70	4,428	-1.58%	大賣/
2024/05/14	14	22.15	132	21.89	22.00	-118	4,119	-2.86%	大賣/鉅額交易
2024/05/13	69.2	21.31	10	21.87	21.35	59.2	3,602	1.64%
2024/05/10	101	20.47	3	20.75	20.75	98	3,189	3.07%	大買/
2024/05/09	2	20.20	5	20.32	20.30	-3	2,889	-0.10%
2024/05/08	96	20.18	89	20.79	19.85	7	2,730	0.26%
2024/05/07	0	0.00	50	19.84	19.70	-50	2,422	-2.06%
2024/05/06	0	0.00	12	19.35	19.40	-12	2,373	-0.51%
2024/05/03	42	19.55	40	19.89	19.55	2	2,347	0.09%
2024/05/02	62	19.80	0	0.00	19.70	62	2,310	2.68%
2024/04/30	1	19.90	41	20.24	20.10	-40	2,282	-1.75%
2024/04/29	32	19.66	0	0.00	19.55	32	2,135	1.50%
2024/04/26	30.1	19.12	0	0.00	19.35	30.1	2,060	1.46%
2024/04/24	20	18.78	0	0.00	18.85	20	1,990	1.01%
2024/04/22	40	18.70	20	19.30	18.55	20	2,014	0.99%
2024/04/19	20.1	18.60	0	0.00	18.55	20.1	1,982	1.01%
2024/04/18	0	0.00	5	18.45	18.40	-5	1,890	-0.26%
2024/04/17	25	18.49	2	18.50	18.45	23	1,895	1.21%
2024/04/12	2	19.20	72	19.33	19.45	-70	1,975	-3.54%
2024/04/02	0	0.00	20	18.50	18.45	-20	2,310	-0.87%
2024/04/01	0	0.00	20	18.55	18.60	-20	2,362	-0.85%
2024/03/27	20	18.40	0	0.00	18.45	20	2,659	0.75%
2024/03/25	0	0.00	1	18.90	19.05	-1	2,837	-0.04%
2024/03/21	30	19.10	0	0.00	19.05	30	3,085	0.97%
2024/03/20	30	19.17	0	0.00	19.05	30	3,121	0.96%
2024/03/19	0	0.00	30	19.60	19.45	-30	3,173	-0.95%
2024/03/18	30	19.05	0	0.00	19.20	30	3,222	0.93%
2024/03/15	0	0.00	10	18.90	19.65	-10	3,269	-0.31%
2024/03/14	0	0.00	20	19.45	19.35	-20	3,293	-0.61%
2024/03/11	0	0.00	20	19.95	19.85	-20	3,991	-0.50%
2024/03/07	20	19.65	0	0.00	19.50	20	5,923	0.34%
2024/03/05	0.1	20.00	20	20.15	20.10	-20	6,441	-0.31%
2024/03/04	91	19.74	0	0.00	19.80	91	7,003	1.30%
2024/02/29	0	0.00	30	19.98	20.10	-30	7,190	-0.42%
2024/02/26	0	0.00	10	20.05	19.80	-10	7,127	-0.14%
2024/02/23	20	19.93	0	0.00	19.65	20	7,108	0.28%
2024/02/22	47.1	19.97	20	20.35	20.10	27.1	7,088	0.38%
2024/02/21	0	0.00	70	20.21	20.05	-70	7,042	-0.99%
2024/02/20	20.1	19.75	2	19.60	19.70	18.1	6,968	0.26%
2024/02/16	5	19.25	20	19.25	19.20	-15	6,943	-0.22%
2024/02/05	20	18.80	0	0.00	18.85	20	6,951	0.29%
2024/01/30	20	19.30	0	0.00	19.35	20	6,918	0.29%
2024/01/18	10	19.35	0	0.00	19.35	10	6,893	0.15%
2024/01/17	20	19.30	0	0.00	19.10	20	6,882	0.29%
2024/01/15	0	0.00	1	20.15	20.00	-1	6,851	-0.01%
2024/01/12	30	20.03	1	20.10	20.00	29	6,861	0.42%
2024/01/11	40	19.98	0	0.00	19.90	40	6,897	0.58%
2024/01/08	30	21.17	20	21.50	21.30	10	6,839	0.15%
2024/01/05	20	21.40	11	21.68	21.70	9	6,793	0.13%
2024/01/04	6	21.84	66	21.54	21.55	-60	6,685	-0.90%
2024/01/03	0	0.00	5	20.95	20.95	-5	6,539	-0.08%
2024/01/02	30	20.80	37	21.23	20.75	-7	6,532	-0.11%
2023/12/28	22	20.62	1	20.55	20.55	21	6,461	0.32%
2023/12/27	20	21.10	0	0.00	20.90	20	6,449	0.31%
2023/12/26	4	20.79	84	20.87	20.95	-80	6,427	-1.24%
2023/12/25	0.1	20.55	0	0.00	20.40	0.1	6,355	0.00%
2023/12/22	1	21.80	0	0.00	21.90	1	6,274	0.02%
2023/12/21	2	21.55	22	22.29	22.10	-20	6,181	-0.32%
2023/12/19	20.1	21.25	21	21.80	21.40	-0.9	5,989	-0.02%
2023/12/18	20	21.35	2	21.83	21.70	18	5,966	0.30%
2023/12/15	1	21.20	0	0.00	21.25	1	5,984	0.02%
2023/12/14	0.1	21.10	0	0.00	21.10	0.1	6,033	0.00%
2023/12/13	3	21.77	0	0.00	21.65	3	6,061	0.05%
2023/12/12	0	0.00	1	21.65	21.65	-1	6,318	-0.02%
2023/12/11	6	22.24	1	22.45	22.00	5	6,362	0.08%
2023/12/08	9	22.39	5	22.15	22.15	4	6,290	0.06%
2023/12/07	35	22.71	22	22.51	22.50	13	6,127	0.21%
2023/12/06	20.1	23.15	20	23.80	23.55	0.1	5,917	0.00%
2023/12/05	44.2	23.93	6	24.13	24.00	38.2	5,593	0.68%
2023/12/04	86	22.53	88	22.93	23.35	-2	4,171	-0.05%
2023/12/01	52	21.21	31	20.68	21.25	21	3,637	0.58%
2023/11/30	1	20.10	26	20.54	19.95	-25	3,249	-0.77%
2023/11/29	27	19.93	20	19.75	19.80	7	3,115	0.22%
2023/11/28	0	0.00	70	19.60	20.20	-70	2,523	-2.77%
2023/10/24	10	18.15	0	0.00	18.25	10	3,782	0.26%
2023/10/20	0	0.00	5	18.15	18.60	-5	3,806	-0.13%
2023/10/19	10	18.80	0	0.00	18.80	10	3,831	0.26%
2023/10/06	25	19.40	0	0.00	19.60	25	3,913	0.64%
2023/10/05	20	19.30	0	0.00	19.20	20	3,906	0.51%
2023/10/04	0	0.00	10	19.14	19.15	-10	3,898	-0.26%
2023/10/02	10	19.10	0	0.00	19.15	10	3,882	0.26%
2023/09/27	20	19.70	15	19.98	19.65	5	3,860	0.13%
2023/09/26	10	19.55	10	19.85	19.55	0	3,842	0.00%
2023/09/21	33	20.08	0	0.00	20.00	33	3,909	0.84%
2023/09/20	43	20.81	0	0.00	20.45	43	3,869	1.11%
2023/09/19	27	20.66	12	21.08	20.65	15	3,679	0.41%
2023/09/18	5	20.55	15	20.75	20.55	-10	3,597	-0.28%
2023/09/15	22	20.57	24	20.89	20.55	-2	3,512	-0.06%
2023/09/14	11	19.85	37	19.82	19.75	-26	3,182	-0.82%
2023/09/12	15	18.90	5	18.90	18.90	10	3,116	0.32%
2023/09/11	2	18.90	0	0.00	18.80	2	3,136	0.06%
2023/09/08	29	19.13	0	0.00	19.05	29	3,176	0.91%
2023/09/07	3	18.95	0	0.00	18.90	3	3,159	0.09%
2023/09/06	0	0.00	3	19.30	19.20	-3	3,152	-0.10%
2023/09/04	8	19.41	5	19.45	19.35	3	3,185	0.09%
2023/09/01	0.1	19.15	10	19.05	19.05	-9.9	3,170	-0.31%
2023/08/29	0	0.00	25	19.49	19.65	-25	3,199	-0.78%
2023/08/28	1	19.35	0	0.00	19.15	1	3,217	0.03%
2023/08/25	10	19.60	0	0.00	19.65	10	3,188	0.31%
2023/08/24	33	19.74	4	19.75	19.70	29	3,164	0.92%
2023/08/23	21	20.17	8	21.00	20.25	13	3,126	0.42%
2023/08/22	1	19.75	5	20.44	20.45	-4	3,054	-0.13%
2023/08/21	29	20.56	0	0.00	20.10	29	2,924	0.99%
2023/08/18	3	20.15	36	20.33	20.40	-33	2,443	-1.35%
2023/08/14	9	17.90	9	17.57	17.55	0	2,277	0.00%
2023/08/11	7	18.24	6	18.13	18.10	1	2,244	0.04%
2023/08/10	5	18.75	5	18.70	18.70	0	2,124	0.00%
2023/08/07	5	19.20	6	19.24	19.25	-1	2,122	-0.05%
2023/08/02	1	19.80	0	0.00	19.40	1	2,161	0.05%
2023/08/01	5	19.75	0	0.00	19.75	5	2,201	0.23%
2023/07/31	10	19.83	0	0.00	19.55	10	2,185	0.46%
2023/07/28	1	20.30	0	0.00	20.00	1	2,149	0.05%
2023/07/27	0	0.00	1	19.60	19.70	-1	2,062	-0.05%
2023/07/26	0	0.00	1	19.15	19.10	-1	2,021	-0.05%
2023/07/25	1	18.85	0	0.00	18.90	1	2,016	0.05%
2023/07/21	0	0.00	1	19.80	19.80	-1	1,997	-0.05%
2023/07/20	2	20.10	0	0.00	20.15	2	1,999	0.10%
2023/07/19	10	20.40	0	0.00	20.10	10	1,989	0.50%
2023/07/14	1	22.20	0	0.00	22.30	1	1,989	0.05%
2023/07/13	10	22.05	0	0.00	21.70	10	2,005	0.50%
2023/07/10	20	22.74	15	22.88	22.75	5	2,026	0.25%
2023/07/05	0	0.00	10	23.55	23.40	-10	2,125	-0.47%
2023/07/04	30	23.70	0	0.00	23.55	30	2,185	1.37%
2023/07/03	10	23.80	0	0.00	23.50	10	2,209	0.45%
2023/06/21	4	23.05	0	0.00	23.10	4	2,359	0.17%
2023/06/14	0	0.00	20	23.70	23.65	-20	2,633	-0.76%
2023/05/22	0	0.00	10	23.75	23.95	-10	8,707	-0.11%
2023/05/19	10	23.50	0	0.00	23.50	10	8,705	0.11%
2023/05/10	0	0.00	10	24.00	24.10	-10	8,858	-0.11%
2023/05/09	0	0.00	1	23.35	23.30	-1	8,828	-0.01%
2023/05/08	10	23.50	0	0.00	23.40	10	8,844	0.11%
2023/04/25	0	25.35	0	0.00	24.55	0	9,128	0.00%
2023/04/21	32	25.80	62	25.63	25.50	-30	9,128	-0.33%
2023/04/20	3	26.30	0	0.00	26.30	3	9,116	0.03%
2023/04/19	25	26.40	0	0.00	26.35	25	9,142	0.27%
2023/04/18	1	27.20	0	0.00	26.75	1	9,138	0.01%
2023/04/17	5	27.30	3	27.35	27.30	2	9,142	0.02%
2023/04/14	10	27.05	1	27.10	27.10	9	9,195	0.10%
2023/04/12	10	27.00	0	0.00	26.95	10	9,219	0.11%
2023/04/11	10	27.20	0	0.00	27.05	10	9,229	0.11%
2023/04/10	0	0.00	10	27.70	27.10	-10	9,280	-0.11%
2023/04/07	0	0.00	26	27.00	27.25	-26	9,327	-0.28%
2023/04/06	10	26.70	3	26.70	26.60	7	9,454	0.07%
2023/03/31	20	26.30	0	0.00	26.30	20	9,552	0.21%
2023/03/29	3	26.55	0	0.00	26.30	3	10,589	0.03%
2023/03/24	0.7	26.55	2	26.38	26.40	-1.3	11,421	-0.01%
2023/03/23	0	0.00	7	26.63	26.20	-7	11,589	-0.06%
2023/03/21	0	0.00	1	27.35	27.35	-1	11,700	-0.01%
2023/03/16	1	28.05	0	0.00	27.20	1	11,863	0.01%
2023/03/15	2	29.10	0	0.00	28.10	2	11,814	0.02%
2023/03/14	0	0.00	2	28.40	28.55	-2	11,682	-0.02%
2023/03/13	0	0.00	3	28.40	28.85	-3	11,698	-0.03%
2023/03/10	16	29.39	4	28.55	28.65	12	11,695	0.10%
2023/03/09	10	29.40	1	29.55	29.45	9	11,772	0.08%
2023/03/08	7	29.38	1	29.35	29.20	6	11,774	0.05%
2023/03/07	4	30.21	10	30.06	30.15	-6	11,672	-0.05%
2023/03/06	2	29.95	9	30.17	30.50	-7	11,831	-0.06%
2023/03/03	4	30.15	5	30.30	30.80	-1	11,762	-0.01%
2023/03/02	27	29.66	24	29.81	29.70	3	11,512	0.03%
2023/03/01	15	29.26	13.6	28.93	28.40	1.4	10,692	0.01%
2023/02/24	23	27.85	21	27.88	28.60	2	9,782	0.02%
2023/02/23	13	25.71	27	25.85	26.10	-14	8,677	-0.16%
2023/02/22	0	0.00	11	24.80	24.60	-11	8,298	-0.13%
2023/02/21	0	0.00	2	24.05	24.35	-2	8,256	-0.02%
2023/02/20	0	0.00	2	23.95	23.95	-2	8,417	-0.02%
2023/02/17	1	23.75	1	23.70	23.70	0	8,808	0.00%
2023/02/15	1	23.65	0	0.00	23.60	1	9,238	0.01%
2023/02/14	0	0.00	3	23.65	23.55	-3	9,274	-0.03%
2023/02/13	1	23.30	2	23.45	23.35	-1	9,331	-0.01%
2023/02/09	0	24.70	0	0.00	24.50	0	9,676	0.00%
2023/02/08	2	24.70	14	24.65	24.65	-12	9,803	-0.12%
2023/02/03	2	25.30	0	0.00	25.25	2	9,994	0.02%
2023/01/30	0	0.00	5	24.45	24.60	-5	9,787	-0.05%
2023/01/11	0	0.00	1	24.30	24.20	-1	9,747	-0.01%
2023/01/09	0	0.00	9	24.27	24.35	-9	9,774	-0.09%
2023/01/04	3	24.65	0	0.00	24.35	3	9,848	0.03%
2022/12/30	1	25.45	1	25.10	25.10	0	9,835	0.00%
2022/12/28	3	25.35	0	0.00	25.05	3	9,954	0.03%
2022/12/27	13	25.71	1	25.80	25.45	12	9,993	0.12%
2022/12/26	14.2	25.51	2	25.65	25.60	12.2	9,946	0.12%
2022/12/23	0	0.00	2	26.30	26.45	-2	9,782	-0.02%
2022/12/22	27	27.48	23	27.49	26.65	4	9,662	0.04%
2022/12/21	0	0.00	2	26.33	26.25	-2	8,896	-0.02%
2022/12/20	1	25.80	11	26.29	25.45	-10	8,722	-0.11%
2022/12/19	15	25.98	0	0.00	25.35	15	8,595	0.17%
2022/12/16	18	26.29	28	26.21	26.25	-10	8,458	-0.12%
2022/12/15	0	0.00	16	25.31	25.65	-16	8,039	-0.20%
2022/12/14	10	24.50	13	24.68	24.70	-3	8,006	-0.04%
2022/12/13	0	0.00	10	25.95	25.60	-10	7,850	-0.13%
2022/12/12	5	25.55	0	0.00	25.45	5	7,823	0.06%
2022/12/09	17	25.78	7	25.79	26.00	10	7,872	0.13%
2022/12/07	0	0.00	1	25.35	25.10	-1	7,959	-0.01%
2022/12/06	10	25.63	1	25.05	25.15	9	7,863	0.11%
2022/12/05	0	0.00	7	25.67	25.60	-7	7,800	-0.09%
2022/12/02	0	0.00	1	25.90	25.80	-1	7,704	-0.01%
2022/12/01	9	26.24	25	26.28	26.15	-16	7,618	-0.21%
2022/11/30	5	25.02	5	25.13	25.10	0	7,320	0.00%
2022/11/29	7	24.94	2	25.30	25.25	5	7,262	0.07%
2022/11/28	25	25.01	13	24.59	24.80	12	7,178	0.17%
2022/11/25	17	24.87	26.5	24.84	24.80	-9.5	6,882	-0.14%
2022/11/24	1	23.90	11	24.31	23.95	-10	6,605	-0.15%
2022/11/23	10	23.75	1	23.40	23.65	9	6,241	0.14%
2022/11/22	7	23.54	0	0.00	23.15	7	6,260	0.11%
2022/11/21	2	24.03	1	24.05	23.55	1	6,216	0.02%
2022/11/18	0	0.00	1	24.90	24.20	-1	6,163	-0.02%
2022/11/17	1	25.35	6	25.17	25.00	-5	6,069	-0.08%
2022/11/16	0	0.00	4	25.03	24.95	-4	6,012	-0.07%
2022/11/15	9	24.87	0.7	24.95	24.95	8.3	5,867	0.14%
2022/11/14	0	0.00	1	24.20	24.50	-1	5,499	-0.02%
2022/11/11	6	23.20	0	0.00	22.90	6	5,274	0.11%
2022/11/08	11	23.59	16	23.82	23.20	-5	5,211	-0.10%
2022/11/07	20	22.67	30	22.67	23.50	-10	5,072	-0.20%
2022/11/04	11	22.26	10	22.25	22.10	1	4,849	0.02%
2022/11/02	10	22.30	0	0.00	22.00	10	4,731	0.21%
2022/11/01	16	22.42	0	0.00	22.00	16	4,681	0.34%
2022/10/27	5	24.00	0	0.00	24.25	5	4,627	0.11%
2022/10/24	0	0.00	5	24.85	24.80	-5	4,708	-0.11%
2022/10/18	0	0.00	5	24.70	24.75	-5	4,725	-0.11%
2022/10/14	0	0.00	4	25.00	25.30	-4	4,938	-0.08%
2022/10/13	10	25.95	5	24.10	24.10	5	4,966	0.10%
2022/10/07	3	28.00	0	0.00	28.20	3	5,016	0.06%
2022/10/06	0	0.00	26	27.89	28.20	-26	5,012	-0.52%
2022/10/05	30	27.53	2	27.83	27.80	28	4,976	0.56%
2022/10/04	1	26.20	42	26.57	27.05	-41	4,909	-0.84%
2022/10/03	21	24.77	0	0.00	25.10	21	4,834	0.43%
2022/09/29	20	24.54	0	0.00	24.40	20	4,901	0.41%
2022/09/28	6	25.30	3	25.55	24.10	3	4,936	0.06%
2022/09/27	2	26.75	2	26.85	26.55	0	4,900	0.00%
2022/09/26	1	27.05	10	27.15	26.60	-9	4,929	-0.18%
2022/09/23	5	28.95	5	28.65	28.65	0	4,933	0.00%
2022/09/22	3	28.38	1	28.05	28.15	2	4,893	0.04%
2022/09/20	0	0.00	10	27.90	27.40	-10	4,735	-0.21%
2022/09/19	16	27.67	6	27.55	27.40	10	4,889	0.20%
2022/09/16	1	28.05	4	28.73	29.00	-3	4,918	-0.06%
2022/09/15	22	28.05	20	28.29	28.40	2	4,890	0.04%
2022/09/12	2	26.55	2	26.95	27.05	0	4,898	0.00%
2022/09/07	9	26.45	9	26.62	26.90	0	4,965	0.00%
2022/09/06	2	26.60	2	27.30	27.15	0	4,974	0.00%
2022/09/02	3	26.10	0	0.00	26.20	3	5,028	0.06%
2022/09/01	8	27.66	8	27.63	27.35	0	5,040	0.00%
2022/08/31	6	27.83	6	27.98	28.25	0	5,093	0.00%
2022/08/30	0	0.00	2	28.30	28.40	-2	5,074	-0.04%
2022/08/29	3	28.55	18	28.40	28.30	-15	5,086	-0.29%
2022/08/26	0	0.00	1	30.40	30.40	-1	5,111	-0.02%
2022/08/19	3	32.10	0	0.00	31.85	3	5,425	0.06%
2022/08/18	5	32.40	5	32.65	32.35	0	5,535	0.00%
2022/08/15	3	31.80	0	0.00	32.10	3	6,298	0.05%
2022/08/12	3	31.65	4	31.79	32.15	-1	6,355	-0.02%
2022/08/10	1	31.40	0	0.00	31.25	1	6,427	0.02%
2022/08/03	1	30.00	0	0.00	30.05	1	6,942	0.01%
2022/08/02	1	31.20	1	30.85	30.70	0	7,204	0.00%
2022/08/01	1	31.50	1	31.90	31.90	0	7,446	0.00%
2022/07/22	1	32.05	2	32.40	32.40	-1	8,659	-0.01%
2022/07/21	3	32.38	2	32.35	32.25	1	8,824	0.01%
2022/07/19	11	33.44	10	33.35	33.30	1	9,059	0.01%
2022/07/18	1	32.20	0	0.00	31.95	1	9,250	0.01%
2022/07/13	0	0.00	1	32.00	31.65	-1	12,520	-0.01%
2022/07/11	1	32.30	0	0.00	32.45	1	13,093	0.01%
2022/07/08	1	33.10	3	32.50	32.75	-2	13,146	-0.02%
2022/07/07	2	31.25	0	0.00	31.60	2	13,115	0.02%
2022/07/04	1	30.10	0	0.00	30.20	1	13,091	0.01%
2022/07/01	3	31.52	3	31.35	29.30	0	13,082	0.00%
2022/06/30	1	31.90	1	32.35	31.45	0	13,010	0.00%
2022/06/29	3	32.98	3	32.87	32.75	0	12,971	0.00%
2022/06/28	1	33.35	1	33.75	33.80	0	12,960	0.00%
2022/06/27	0	0.00	1	34.20	34.65	-1	12,946	-0.01%
2022/06/24	1	32.95	2	32.65	32.30	-1	12,844	-0.01%
2022/06/22	1	33.35	8	33.80	33.00	-7	12,847	-0.05%
2022/06/21	0	0.00	2	34.55	34.80	-2	12,780	-0.02%
2022/06/20	1	35.25	9	35.11	34.00	-8	12,761	-0.06%
2022/06/17	2	38.00	6	36.90	37.65	-4	12,687	-0.03%
2022/06/16	1	38.80	3	39.90	37.50	-2	12,707	-0.02%
2022/06/15	1.7	40.00	1	40.15	39.50	0.7	12,767	0.01%
2022/06/14	3	39.17	2	39.60	39.60	1	12,968	0.01%
2022/06/13	7	40.49	4	40.05	40.05	3	13,235	0.02%
2022/06/10	4	42.14	0	0.00	42.30	4	13,667	0.03%
2022/06/09	2	43.10	1	43.05	43.10	1	14,312	0.01%
2022/06/06	5	45.27	4	45.08	44.50	1	17,329	0.01%
2022/06/02	2	45.00	0	0.00	44.95	2	17,409	0.01%
2022/05/31	2	44.98	1	45.65	44.55	1	17,930	0.01%
2022/05/30	3	44.92	0	0.00	44.85	3	18,006	0.02%
2022/05/26	2	45.45	4	45.21	45.15	-2	18,374	-0.01%
2022/05/25	7	45.46	5	45.18	45.00	2	19,013	0.01%
2022/05/24	18	45.76	15	45.44	45.10	3	19,477	0.02%
2022/05/23	22	45.59	17	45.69	44.75	5	19,728	0.03%
2022/05/20	1	43.05	0	0.00	43.00	1	19,665	0.01%
2022/05/19	0	0.00	5	42.90	43.00	-5	20,738	-0.02%
2022/05/18	0	0.00	0.1	43.50	43.35	-0.1	21,265	0.00%
2022/05/17	5	42.70	0	0.00	42.75	5	21,280	0.02%
2022/05/16	2	42.88	1	43.15	43.65	1	21,284	0.00%
2022/05/13	3	43.80	5	43.46	43.35	-2	21,195	-0.01%
2022/05/12	1	45.05	2	44.95	42.75	-1	21,177	0.00%
2022/05/11	14	45.09	16	44.30	44.80	-2	21,046	-0.01%
2022/05/10	3	45.85	2	45.68	45.20	1	21,060	0.00%
2022/05/09	9	46.64	8	44.95	44.40	1	20,835	0.00%
2022/05/06	15	46.20	19	46.41	46.25	-4	20,764	-0.02%
2022/05/05	16	46.17	6	45.90	46.25	10	20,663	0.05%
2022/05/04	4	45.70	4	45.59	45.30	0	20,480	0.00%
2022/05/03	2	43.30	4	43.71	44.05	-2	20,208	-0.01%
2022/04/29	6	44.68	5	44.86	44.50	1	20,137	0.00%
2022/04/28	7	42.77	0	0.00	42.45	7	19,944	0.04%
2022/04/27	0	0.00	2	43.70	43.15	-2	19,857	-0.01%
2022/04/26	1	43.95	2	44.58	43.40	-1	19,656	-0.01%
2022/04/25	12	45.20	12	45.04	45.25	0	19,467	0.00%
2022/04/22	17	49.15	1	49.40	48.70	16	19,228	0.08%
2022/04/21	8	49.63	12	49.34	49.00	-4	18,969	-0.02%
2022/04/20	99	50.10	117	50.07	48.25	-18	18,197	-0.10%	大賣/
2022/04/19	22	47.01	20	48.11	47.25	2	16,420	0.01%
2022/04/18	0	0.00	3	46.05	45.40	-3	15,772	-0.02%
2022/04/15	7	46.45	6	46.31	45.60	1	15,688	0.01%
2022/04/14	1	43.95	0	0.00	44.10	1	15,270	0.01%
2022/04/08	3	42.00	8	42.53	42.90	-5	15,461	-0.03%
2022/04/07	6	42.06	0	0.00	41.00	6	15,455	0.04%
2022/04/01	18	43.76	18	43.62	43.60	0	15,596	0.00%
2022/03/29	2	44.00	2	44.13	44.10	0	15,639	0.00%
2022/03/25	1	43.00	0	0.00	43.10	1	15,880	0.01%
2022/03/24	1	44.45	0	0.00	44.45	1	15,869	0.01%
2022/03/23	0	0.00	1	45.10	44.90	-1	16,004	-0.01%
2022/03/22	0	0.00	5	44.90	44.90	-5	16,094	-0.03%
2022/03/18	1	44.85	1	44.75	45.00	0	16,282	0.00%
2022/03/17	0	0.00	10	45.10	45.80	-10	16,302	-0.06%
2022/03/16	2	46.35	36	45.55	44.45	-34	16,384	-0.21%
2022/03/15	19	46.49	24	45.66	45.20	-5	16,604	-0.03%
2022/03/14	57	48.65	23	48.21	47.80	34	16,799	0.20%
2022/03/11	25	48.07	19	47.66	48.15	6	16,313	0.04%
2022/03/10	54	46.92	51.1	47.85	47.10	2.9	15,460	0.02%
2022/03/09	3	44.07	6	44.71	45.10	-3	14,030	-0.02%
2022/03/04	4	45.58	2	46.50	45.25	2	13,893	0.01%
2022/03/03	5	44.95	6	44.88	44.95	-1	13,591	-0.01%
2022/03/02	6	45.35	7	44.78	44.50	-1	13,513	-0.01%
2022/03/01	5	44.56	3	44.80	44.80	2	13,411	0.01%
2022/02/25	24	45.32	17	45.32	44.50	7	13,260	0.05%
2022/02/24	28	43.89	21	44.23	43.95	7	12,558	0.06%
2022/02/23	49	44.62	52	44.67	44.10	-3	11,928	-0.03%
2022/02/22	26	42.15	39	42.08	41.95	-13	11,487	-0.11%
2022/02/21	34	45.97	34	45.80	43.80	0	11,259	0.00%
2022/02/18	45	41.83	22	42.11	44.30	23	10,238	0.22%
2022/02/17	1.3	40.26	1	41.10	40.30	0.3	9,889	0.00%
2022/02/16	1	40.10	11	41.02	41.00	-10	9,903	-0.10%
2022/02/15	1	39.50	2	39.95	39.70	-1	9,942	-0.01%
2022/02/14	1	39.05	1	39.70	38.95	0	10,035	0.00%
2022/02/11	1	39.90	1	40.10	39.90	0	10,082	0.00%
2022/02/10	10	40.00	8	40.23	40.45	2	10,322	0.02%
2022/02/09	0	0.00	5	39.15	39.20	-5	10,424	-0.05%
2022/02/08	13	39.37	11	39.41	38.95	2	10,534	0.02%
2022/02/07	2	37.85	4	36.33	39.05	-2	10,725	-0.02%
2022/01/26	2	35.60	2	35.90	35.60	0	11,122	0.00%
2022/01/25	2	35.85	0	0.00	35.30	2	11,231	0.02%
2022/01/24	7	36.62	2	36.85	37.05	5	11,282	0.04%
2022/01/21	0	0.00	1	37.80	36.70	-1	11,408	-0.01%
2022/01/18	3	39.70	2	40.10	39.65	1	11,669	0.01%
2022/01/12	0	0.00	5	40.57	41.20	-5	12,267	-0.04%
2022/01/11	2	41.30	0	0.00	40.95	2	12,517	0.02%
2022/01/10	6	41.05	4	40.75	40.90	2	12,993	0.02%
2022/01/07	5	42.05	0	0.00	41.90	5	13,083	0.04%
2022/01/06	0	0.00	2	43.70	43.00	-2	13,411	-0.01%
2022/01/05	0	0.00	1.4	43.70	43.70	-1.4	13,643	-0.01%
2022/01/04	5	44.45	1	44.35	44.65	4	13,686	0.03%
2022/01/03	2	43.93	3	43.98	44.20	-1	14,030	-0.01%
2021/12/30	2	45.35	0	0.00	45.20	2	14,555	0.01%
2021/12/29	3	45.65	35	45.95	45.40	-32	14,770	-0.22%
2021/12/28	36	46.69	5	47.25	45.90	31	15,060	0.21%
2021/12/27	0	0.00	1	46.15	46.10	-1	15,409	-0.01%
2021/12/24	5	47.00	5	46.80	46.60	0	15,659	0.00%
2021/12/23	7	47.93	6	47.15	46.85	1	16,080	0.01%
2021/12/22	5	47.88	15	47.67	47.60	-10	16,309	-0.06%
2021/12/21	10	47.71	11	47.75	48.30	-1	16,421	-0.01%
2021/12/20	2	46.88	2	47.40	46.70	0	16,321	0.00%
2021/12/17	24	47.69	23	47.89	46.45	1	16,507	0.01%
2021/12/16	3	47.30	2	47.40	46.40	1	16,710	0.01%
2021/12/15	6	47.10	0	0.00	46.75	6	16,713	0.04%
2021/12/14	1	44.85	0	0.00	44.70	1	16,837	0.01%
2021/12/13	3	48.02	0	0.00	47.00	3	17,025	0.02%
2021/12/10	27	48.60	24	48.66	48.15	3	17,372	0.02%
2021/12/09	14	51.31	15	50.43	51.00	-1	17,736	-0.01%
2021/12/08	14	49.57	42	50.03	50.20	-28	17,981	-0.16%
2021/12/07	20	45.20	10	45.29	45.80	10	17,768	0.06%
2021/12/06	1	44.20	1	43.90	43.80	0	18,102	0.00%
2021/12/03	2	43.80	6	43.44	43.25	-4	18,761	-0.02%
2021/12/02	25	44.26	21	44.41	44.05	4	19,708	0.02%
2021/11/30	0	0.00	6	42.41	42.70	-6	20,658	-0.03%
2021/11/29	2	40.95	7	41.66	40.75	-5	21,644	-0.02%
2021/11/26	0	0.00	1	41.35	41.20	-1	22,686	0.00%
2021/11/25	6	43.22	3	44.05	42.85	3	23,768	0.01%
2021/11/24	0	0.00	3	43.37	43.60	-3	25,368	-0.01%
2021/11/23	0	0.00	17	42.60	42.50	-17	25,959	-0.07%
2021/11/19	5	43.14	3	42.77	42.40	2	28,767	0.01%
2021/11/18	4	43.45	11	43.36	43.00	-7	30,998	-0.02%
2021/11/17	9	43.07	1	42.90	43.05	8	31,371	0.03%
2021/11/16	16	44.26	17	44.26	44.20	-1	32,589	0.00%
2021/11/12	3	42.27	7	42.51	42.55	-4	35,327	-0.01%
2021/11/11	5	43.00	6	43.60	41.50	-1	35,478	0.00%
2021/11/10	2	43.80	1	44.05	43.35	1	35,594	0.00%
2021/11/09	32	44.47	5	44.72	43.90	27	35,942	0.08%
2021/11/08	4	43.70	8	43.98	44.30	-4	35,955	-0.01%
2021/11/05	4	42.90	2	42.75	43.30	2	36,121	0.01%
2021/11/04	17	43.96	22	43.03	42.90	-5	36,514	-0.01%
2021/11/03	18	43.53	7	43.95	43.45	11	37,824	0.03%
2021/11/02	3	41.52	12	41.60	41.10	-9	38,083	-0.02%
2021/11/01	5	41.60	0	0.00	41.10	5	38,111	0.01%
2021/10/28	6	41.63	14	40.44	40.20	-8	38,417	-0.02%
2021/10/27	1	40.80	0	0.00	40.65	1	38,808	0.00%
2021/10/26	0	0.00	1	41.65	42.00	-1	39,488	0.00%
2021/10/25	0	0.00	3	42.50	42.00	-3	40,330	-0.01%
2021/10/22	0	0.00	1	40.95	41.10	-1	40,941	0.00%
2021/10/21	11	44.08	10	43.55	43.30	1	41,212	0.00%
2021/10/20	2	44.00	4	43.70	43.20	-2	41,449	0.00%
2021/10/19	9	44.94	0	0.00	44.10	9	41,844	0.02%
2021/10/18	10	44.30	12	44.46	45.65	-2	42,166	0.00%
2021/10/14	0	0.00	2	43.90	44.20	-2	42,793	0.00%
2021/10/13	3	47.60	4	44.90	43.50	-1	42,883	0.00%
2021/10/12	0	0.00	6	46.60	45.90	-6	44,043	-0.01%
2021/10/08	29	48.63	47	48.68	48.70	-18	44,735	-0.04%
2021/10/07	52	48.44	41	48.23	48.50	11	45,111	0.02%
2021/10/06	1	45.60	0	0.00	45.00	1	45,156	0.00%
2021/10/05	6	47.23	7	48.08	47.85	-1	45,594	0.00%
2021/10/04	102	52.15	75	52.80	47.00	27	46,100	0.06%	大買/
2021/10/01	4	55.63	35	53.83	53.00	-31	47,629	-0.07%
2021/09/30	56	57.93	35	57.89	58.40	21	49,158	0.04%
2021/09/29	30	56.93	33	57.25	54.70	-3	48,845	-0.01%
2021/09/28	8	55.81	16	55.44	55.50	-8	48,637	-0.02%
2021/09/27	3	59.47	1	58.80	58.20	2	48,523	0.00%
2021/09/24	25	59.50	26	59.48	58.60	-1	48,505	0.00%
2021/09/23	11	58.70	13	58.87	58.10	-2	48,309	0.00%
2021/09/22	2	56.70	3	56.87	57.70	-1	48,010	0.00%
2021/09/17	5	57.58	7	57.79	58.00	-2	47,987	0.00%
2021/09/16	16	58.03	14	57.91	57.30	2	47,791	0.00%
2021/09/15	14	59.27	15	58.74	59.20	-1	47,790	0.00%
2021/09/14	52	63.10	40	63.42	59.10	12	47,320	0.03%
2021/09/13	70	62.25	76	62.54	61.50	-6	47,114	-0.01%
2021/09/10	50	60.33	48	60.23	59.80	2	46,563	0.00%
2021/09/09	14	60.03	6	59.27	59.90	8	46,502	0.02%
2021/09/08	47	58.99	47	58.69	60.30	0	48,879	0.00%
2021/09/07	58	58.61	57	59.30	57.60	1	50,797	0.00%
2021/09/06	62	58.68	26	58.63	55.80	36	52,497	0.07%
2021/09/03	66	62.27	55	60.11	60.70	11	54,167	0.02%
2021/09/02	52	62.04	54	62.82	63.80	-2	54,218	0.00%
2021/09/01	25	64.06	26	64.31	61.90	-1	55,198	0.00%
2021/08/31	25	67.44	20	68.01	67.70	5	54,516	0.01%
2021/08/30	226	68.62	215.5	68.81	67.00	10.5	53,818	0.02%	大買/大賣/
2021/08/27	41	65.00	23	65.20	64.30	18	52,661	0.03%
2021/08/26	75	66.91	74	66.80	66.60	1	52,777	0.00%
2021/08/25	86	65.04	110	63.24	65.70	-24	52,918	-0.05%	大賣/
2021/08/24	137.5	63.03	117	63.51	63.80	20.5	52,005	0.04%	大買/大賣/
2021/08/23	15	57.60	33	58.99	60.50	-18	50,543	-0.04%
2021/08/20	114	54.22	95	54.39	55.00	19	51,324	0.04%	大買/
2021/08/19	114	54.29	110	54.70	51.70	4	51,051	0.01%	大買/大賣/
2021/08/18	24	50.31	39	51.21	52.40	-15	50,007	-0.03%
2021/08/17	11	49.64	10	48.98	47.70	1	50,557	0.00%
2021/08/16	10	49.38	7	49.45	48.50	3	50,984	0.01%
2021/08/13	7	50.71	7	51.69	49.50	0	51,529	0.00%
2021/08/12	9	49.29	7	49.71	50.30	2	51,812	0.00%
2021/08/11	13	49.98	11	50.47	49.10	2	52,430	0.00%
2021/08/10	5	50.98	6	51.00	50.40	-1	52,970	0.00%
2021/08/09	57	53.70	50	53.37	52.10	7	52,740	0.01%
2021/08/06	0	0.00	57	52.71	54.10	-57	51,535	-0.11%
2021/08/05	6	49.70	4	49.83	49.20	2	51,190	0.00%
2021/08/04	63	51.97	10	51.57	50.90	53	51,652	0.10%
2021/08/03	4	51.70	5	52.26	51.20	-1	53,098	0.00%
2021/08/02	30	50.43	31.3	50.56	51.00	-1.3	53,338	0.00%
2021/07/30	15	52.96	12	53.52	50.00	3	54,107	0.01%
2021/07/29	16	51.21	15	52.28	54.40	1	53,367	0.00%
2021/07/28	3	47.80	2	48.03	49.50	1	52,449	0.00%
2021/07/27	57	47.92	57	48.03	46.50	0	51,673	0.00%
2021/07/26	42	51.59	43	50.76	49.30	-1	51,299	0.00%
2021/07/23	25	51.94	22	52.20	53.50	3	50,976	0.01%
2021/07/22	26	49.75	20	50.13	49.85	6	50,458	0.01%
2021/07/21	14	56.14	4	57.38	51.70	10	49,923	0.02%
2021/07/20	32	54.07	21	54.70	56.40	11	49,293	0.02%
2021/07/19	3	55.50	3	55.57	55.10	0	48,920	0.00%
2021/07/16	58	57.56	46	58.28	55.00	12	48,672	0.02%
2021/07/15	24	54.33	37	54.34	55.90	-13	47,599	-0.03%
2021/07/14	21	51.45	19	51.27	50.90	2	47,513	0.00%
2021/07/13	26	57.70	16	56.66	54.40	10	46,883	0.02%
2021/07/12	14	61.94	10	63.99	60.40	4	47,094	0.01%
2021/07/09	30	67.27	10	66.62	62.70	20	46,827	0.04%
2021/07/08	57	72.48	34	70.99	68.30	23	47,679	0.05%
2021/07/07	15	72.51	9	73.54	71.10	6	46,134	0.01%
2021/07/05	0	0.00	2	62.60	63.00	-2	45,005	0.00%
2021/07/02	0	0.00	3.1	68.92	67.50	-3.1	45,037	-0.01%
2021/07/01	0	0.00	2	70.20	69.00	-2	45,081	0.00%
2021/06/29	0	0.00	10	60.50	59.00	-10	44,970	-0.02%
2021/06/28	0.3	64.57	0.1	61.82	62.20	0.2	44,934	0.00%
2021/06/25	1	60.50	3.9	60.67	59.40	-2.9	44,861	-0.01%
2021/06/24	0	58.90	20.4	57.41	60.90	-20.4	44,838	-0.05%
2021/06/23	0	0.00	6	62.10	62.10	-6	44,587	-0.01%
2021/06/22	14	68.49	14	67.89	68.90	0	44,606	0.00%
2021/06/21	7	62.06	1	63.80	63.80	6	44,233	0.01%
2021/06/18	9.3	56.07	12.6	56.27	58.00	-3.3	45,082	-0.01%
2021/06/17	44.5	50.81	43	51.19	52.80	1.5	45,290	0.00%
2021/06/16	38.1	46.57	36.7	47.26	48.05	1.4	42,907	0.00%
2021/06/15	168	41.41	153	42.92	43.70	15	40,585	0.04%	大買/大賣/
2021/06/11	56	38.19	79	39.12	39.75	-23	37,979	-0.06%
2021/06/10	10	35.71	9	35.78	36.15	1	36,106	0.00%
2021/06/09	76	37.68	54	37.63	36.60	22	35,605	0.06%
2021/06/08	4	35.85	10	36.90	36.90	-6	33,536	-0.02%
2021/06/07	11	35.17	13	33.48	33.55	-2	33,183	-0.01%
2021/06/04	18	38.00	17	37.49	35.45	1	32,705	0.00%
2021/06/03	118	38.68	114	39.03	38.30	4	32,180	0.01%	大買/大賣/
2021/06/02	201	39.25	193	38.24	37.70	8	31,370	0.03%	大買/大賣/
2021/06/01	8	35.09	9	36.00	36.60	-1	29,844	0.00%
2021/05/31	19	37.06	23	37.16	35.20	-4	29,322	-0.01%
2021/05/28	31	36.70	45	36.77	36.25	-14	28,468	-0.05%
2021/05/27	68	36.29	45	36.27	35.55	23	27,260	0.08%
2021/05/26	28	33.97	35	34.70	34.70	-7	26,202	-0.03%
2021/05/25	19	34.83	14	34.09	33.00	5	25,070	0.02%
2021/05/24	5	31.58	7	32.91	33.25	-2	23,739	-0.01%
2021/05/21	2	29.00	4	29.74	30.25	-2	23,232	-0.01%
2021/05/20	48	28.01	47	28.37	27.50	1	22,566	0.00%
2021/05/19	62	27.87	63	28.38	27.90	-1	22,070	0.00%
2021/05/18	11	26.21	11	27.10	26.95	0	21,209	0.00%
2021/05/17	0	0.00	1	25.20	25.20	-1	20,287	0.00%
2021/05/14	0	0.00	19	28.49	27.95	-19	19,953	-0.10%
2021/05/13	1	31.10	1	32.90	31.05	0	19,467	0.00%
2021/05/12	43	38.18	73	36.79	34.45	-30	19,082	-0.16%
2021/05/11	52	38.20	30	37.45	38.25	22	18,559	0.12%
2021/05/10	40	34.77	3.1	35.55	35.55	36.9	16,953	0.22%
2021/05/07	18	31.21	9	30.76	32.35	9	16,299	0.06%
2021/05/05	0	0.00	15	25.70	28.15	-15	14,974	-0.10%
2021/05/04	1	26.10	0	0.00	26.10	1	14,922	0.01%
2021/04/29	0	0.00	9.2	27.70	29.00	-9.2	14,880	-0.06%
2021/04/28	1	27.85	4	28.61	28.30	-3	14,931	-0.02%
2021/04/27	0	0.00	2	28.55	28.85	-2	14,965	-0.01%
2021/04/26	0	0.00	1	28.75	28.85	-1	14,986	-0.01%
2021/04/23	0	0.00	3	27.02	27.00	-3	14,973	-0.02%
2021/04/22	1	34.60	9	31.02	30.00	-8	15,665	-0.05%
2021/04/21	5	32.63	4	31.99	33.30	1	15,530	0.01%
2021/04/20	51	29.27	52	29.62	30.30	-1	15,294	-0.01%
2021/04/19	7	26.82	2	27.55	27.55	5	14,488	0.03%
2021/04/16	16	23.73	13	23.96	25.05	3	14,367	0.02%
2021/04/15	10	22.90	4	23.19	22.80	6	13,506	0.04%
2021/04/14	15	22.33	13	22.98	23.00	2	13,125	0.02%
2021/04/13	7	20.54	5.4	21.25	21.65	1.6	11,426	0.01%
2021/04/12	3	19.90	3	19.30	19.70	0	10,992	0.00%
2021/04/09	9	19.07	6	19.08	18.80	3	10,562	0.03%
2021/04/08	0	0.00	1	19.50	19.65	-1	10,215	-0.01%
2021/04/07	8	19.40	0	0.00	19.35	8	10,214	0.08%
2021/04/06	0	0.00	5	17.85	18.10	-5	10,228	-0.05%
2021/04/01	0	0.00	5	17.45	18.00	-5	10,401	-0.05%
2021/03/30	0	0.00	5	17.70	17.65	-5	10,717	-0.05%
2021/03/29	2	18.75	0	0.00	18.20	2	11,215	0.02%
2021/03/26	5	17.29	0	0.00	17.75	5	11,431	0.04%
2021/03/25	5	16.70	0	0.00	16.45	5	11,419	0.04%
2021/03/24	5	17.55	10	16.58	17.15	-5	11,581	-0.04%
2021/03/23	29	19.11	27	17.98	17.55	2	11,514	0.02%
2021/03/22	9	18.52	14	18.55	18.75	-5	10,458	-0.05%
2021/03/19	7	16.38	5	16.97	17.05	2	9,986	0.02%
2021/03/18	4	14.56	4	15.43	15.50	0	9,503	0.00%
2021/03/17	4	14.13	6	13.53	14.10	-2	9,043	-0.02%
2021/03/16	9	13.38	2	13.40	13.85	7	8,790	0.08%
2021/03/15	16	12.21	0	0.00	12.75	16	8,337	0.19%
2021/03/12	0	0.00	2	11.75	11.60	-2	8,069	-0.02%
2021/03/05	5	12.05	5	11.60	11.45	0	7,790	0.00%
2021/03/04	1	11.55	0	0.00	11.75	1	7,710	0.01%
2021/03/03	2	11.50	0	0.00	11.45	2	7,697	0.03%
2021/02/26	18	11.78	10	11.80	11.70	8	7,669	0.10%
2021/02/25	0	0.00	1	11.70	11.65	-1	7,613	-0.01%
2021/02/23	3	12.60	3	12.25	11.90	0	7,470	0.00%
2021/02/22	1	12.00	1	11.95	12.10	0	7,259	0.00%
2021/02/19	1	11.50	2	11.98	11.50	-1	7,117	-0.01%
2021/02/18	0	0.00	5	11.14	11.35	-5	6,852	-0.07%
2021/02/17	0	0.00	1	10.15	10.35	-1	6,787	-0.01%
2021/01/29	3	10.01	3	10.05	9.81	0	6,910	0.00%
2021/01/28	5	10.07	0	0.00	10.25	5	7,253	0.07%
2021/01/27	0	0.00	10	9.96	9.96	-10	7,213	-0.14%
2021/01/25	0	0.00	2	10.75	10.75	-2	7,238	-0.03%
2021/01/21	2	10.15	0	0.00	9.72	2	7,113	0.03%
2021/01/19	1	10.90	2	10.95	10.45	-1	6,930	-0.01%
2021/01/18	2	10.80	0	0.00	11.00	2	6,890	0.03%
2021/01/15	10	12.17	3	11.70	11.20	7	6,737	0.10%
2021/01/14	0	0.00	10	12.33	12.35	-10	5,819	-0.17%
2021/01/11	4	12.85	0	0.00	12.85	4	5,484	0.07%
2021/01/05	2	13.00	0	0.00	13.00	2	5,299	0.04%
2020/12/29	0	0.00	13	14.05	13.20	-13	5,090	-0.26%
2020/12/28	3	14.40	1.4	14.50	14.50	1.6	4,900	0.03%
2020/12/25	14	12.90	19	12.94	13.20	-5	4,643	-0.11%
2020/12/24	19	12.55	19	12.60	12.40	0	4,435	0.00%
2020/12/23	25	11.09	17	10.87	11.95	8	4,179	0.19%
2020/12/22	11	10.93	0	0.00	10.90	11	3,646	0.30%
2020/12/21	0	0.00	1	9.98	9.98	-1	3,314	-0.03%
2020/12/18	0	0.00	5	9.05	9.08	-5	3,239	-0.15%
2020/12/17	5	8.35	5	8.29	8.26	0	3,017	0.00%
2020/12/16	0	0.00	5	8.30	8.48	-5	2,959	-0.17%
2020/12/15	10	8.50	9	8.20	8.03	1	2,864	0.03%
2020/12/14	10	7.60	2	7.96	7.94	8	2,668	0.30%
2020/12/01	0	0.00	6	7.53	7.53	-6	2,731	-0.22%
2020/11/30	0	0.00	5	7.68	7.63	-5	2,732	-0.18%
2020/11/11	6	7.24	0	0.00	7.18	6	2,779	0.22%
2020/10/23	10	6.83	0	0.00	6.83	10	1,655	0.60%
2020/09/21	5	7.07	0	0.00	7.05	5	1,818	0.27%
2020/09/01	0	0.00	1	7.48	7.30	-1	1,740	-0.06%
2020/08/05	0	0.00	1	6.00	5.97	-1	1,464	-0.07%
2020/07/16	0	0.00	1.2	6.48	6.41	-1.2	1,496	-0.08%
2020/07/09	2	6.65	0	0.00	6.65	2	1,525	0.13%
2020/07/03	0	0.00	1	6.71	6.90	-1	1,429	-0.07%
2020/06/22	0	0.00	4	6.68	6.55	-4	1,161	-0.34%
2020/06/19	0	0.00	13	6.57	6.54	-13	1,151	-1.13%
2020/06/17	5	6.49	0	0.00	6.53	5	1,107	0.45%
2020/06/15	0	0.00	1	6.15	6.17	-1	1,052	-0.10%
2020/06/11	1	6.12	0	0.00	6.13	1	1,049	0.10%
2020/06/10	0	0.00	1	6.41	6.40	-1	1,019	-0.10%
2020/06/09	14	6.62	1	6.90	6.55	13	984	1.32%
2020/05/18	1	5.10	0	0.00	4.95	1	615	0.16%
2020/04/29	0	0.00	1	5.74	5.70	-1	541	-0.18%
2020/04/13	0	0.00	0.2	4.97	4.97	-0.2	412	-0.05%
2020/03/24	0	0.00	1	4.32	4.36	-1	378	-0.26%
2020/03/20	0	0.00	1	4.65	4.66	-1	360	-0.28%
2020/03/17	2	5.10	0	0.00	5.32	2	329	0.61%
2020/02/20	0	0.00	0.1	6.93	6.99	-0.1	236	-0.04%
2020/01/10	1	7.80	0	0.00	7.85	1	184	0.54%
2019/11/12	0	0.00	7.6	8.37	8.45	-7.6	167	-4.53%
2019/10/17	0	0.00	2	8.82	8.81	-2	217	-0.92%
2019/10/08	0	0.00	2.8	8.64	8.65	-2.8	245	-1.14%
2019/09/26	0	0.00	1	8.72	8.67	-1	266	-0.38%
2019/03/28	1	9.99	0	0.00	10.05	1	468	0.21%
2019/03/14	0	0.00	1	10.70	10.70	-1	500	-0.20%
2019/03/06	0	10.45	0	0.00	10.45	0	546	0.00%
2019/02/26	0	10.40	0	0.00	10.45	0	554	0.01%
2018/12/25	1	7.36	0	0.00	7.40	1	792	0.13%
2018/12/21	0	0.00	1	7.50	7.51	-1	770	-0.13%
2018/10/30	1	7.23	0	0.00	7.23	1	864	0.12%
2018/10/26	1	7.36	0	0.00	7.34	1	865	0.12%
2018/10/19	0	0.00	1	8.28	8.24	-1	814	-0.12%
2018/10/18	0	0.00	1	8.07	8.42	-1	760	-0.13%
2018/10/08	0	0.00	3	7.82	7.81	-3	660	-0.45%
2018/09/11	1	7.87	0	0.00	7.92	1	867	0.12%
2018/09/10	0	0.00	1	7.89	7.92	-1	867	-0.12%
2018/08/21	0	0.00	2	7.97	8.00	-2	881	-0.23%
2018/08/07	0	0.00	1	8.19	8.00	-1	820	-0.12%
2018/08/06	0	0.00	1	7.71	7.72	-1	757	-0.13%
2018/08/03	0	0.00	4	7.61	7.58	-4	748	-0.53%
2018/08/02	0	0.00	1	7.58	7.62	-1	750	-0.13%
2018/07/30	4	7.53	0	0.00	7.55	4	795	0.50%
2018/07/26	1	7.50	0	0.00	7.48	1	839	0.12%
2018/07/24	0	0.00	1	7.59	7.58	-1	823	-0.12%
2018/07/23	5	7.55	5	7.42	7.40	0	807	0.00%
2018/07/16	0	0.00	6	7.26	7.45	-6	785	-0.76%
2018/06/20	1	7.36	0	0.00	7.42	1	1,229	0.08%
2018/05/24	0	0.00	5	7.48	7.50	-5	1,152	-0.43%
2018/05/22	5	7.69	0	0.00	7.48	5	1,150	0.43%
2018/05/15	0	0.00	1	7.72	7.60	-1	1,101	-0.09%
2018/05/14	1	7.55	0	0.00	7.60	1	1,118	0.09%
2018/05/10	0	0.00	1	7.87	7.70	-1	1,101	-0.09%
2018/05/09	0	0.00	2	7.80	7.84	-2	1,096	-0.18%
2018/05/08	0	0.00	94	7.81	7.81	-94	1,087	-8.64%
2018/05/07	1	7.99	0	0.00	8.03	1	1,079	0.09%
2018/05/04	0	0.00	17	7.64	7.83	-17	1,047	-1.62%
2018/05/03	0	0.00	23	7.46	7.47	-23	1,007	-2.28%
2018/04/26	2	7.37	0	0.00	7.34	2	1,013	0.20%
2018/04/12	0	0.00	1	7.60	7.57	-1	1,024	-0.10%
2018/04/10	0	0.00	1	7.39	7.39	-1	1,012	-0.10%
2018/04/03	1	7.20	0	0.00	7.17	1	1,073	0.09%
2018/03/31	94	7.25	0	0.00	7.25	94	1,084	8.67%
2018/03/23	1	7.11	0	0.00	7.17	1	677	0.15%
2018/03/22	1	7.89	0	0.00	7.89	1	515	0.19%
2018/03/21	0	0.00	1	8.85	8.76	-1	448	-0.22%
2018/01/10	20	9.33	0	0.00	9.31	20	522	3.83%