四維航 (5608)-元大-府城券商分點個股進出

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

四維航

(5608)

可現股當沖

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

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-府城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-府城券商分點個股進出
元大-府城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
2024/05/03	1	19.55	0	0.00	19.55	1	2,347	0.04%
2024/05/02	12	19.71	0	0.00	19.70	12	2,310	0.52%
2024/04/30	4.1	19.98	4	20.06	20.10	0.1	2,282	0.00%
2024/04/29	3	19.57	3	19.65	19.55	0	2,135	0.00%
2024/04/26	3	19.05	3	19.35	19.35	0	2,060	0.00%
2024/04/24	2	18.75	0	0.00	18.85	2	1,990	0.10%
2024/04/19	1	18.55	2	19.25	18.55	-1	1,982	-0.05%
2024/04/12	6	19.28	1	19.20	19.45	5	1,975	0.25%
2024/04/09	0	0.00	1	18.75	18.65	-1	2,212	-0.05%
2024/04/08	0.1	18.20	0	0.00	18.45	0.1	2,280	0.00%
2024/03/29	0.1	18.40	0	0.00	18.45	0.1	2,439	0.00%
2024/03/28	1	18.50	1	18.65	18.40	0	2,567	0.00%
2024/03/27	1	18.45	0	0.00	18.45	1	2,659	0.04%
2024/03/25	0	0.00	3	19.15	19.05	-3	2,837	-0.11%
2024/03/22	0	0.00	2	18.95	19.05	-2	2,906	-0.07%
2024/03/21	0.1	19.00	0	0.00	19.05	0.1	3,085	0.00%
2024/03/20	0.2	19.15	0	0.00	19.05	0.2	3,121	0.01%
2024/03/19	1	19.70	0	0.00	19.45	1	3,173	0.03%
2024/03/15	1	19.00	1	19.10	19.65	0	3,269	0.00%
2024/03/14	3	19.45	0	0.00	19.35	3	3,293	0.09%
2024/03/11	1	19.85	2	19.90	19.85	-1	3,991	-0.03%
2024/03/08	2	19.35	0	0.00	19.45	2	5,408	0.04%
2024/03/07	0	0.00	1	19.60	19.50	-1	5,923	-0.02%
2024/03/01	1	19.85	2	19.70	20.00	-1	7,171	-0.01%
2024/02/27	2	19.40	0	0.00	19.30	2	7,128	0.03%
2024/02/22	0	0.00	9	19.94	20.10	-9	7,088	-0.13%
2024/02/21	3	20.15	4	20.20	20.05	-1	7,042	-0.01%
2024/02/20	0	0.00	2	19.70	19.70	-2	6,968	-0.03%
2024/02/16	5	19.30	0	0.00	19.20	5	6,943	0.07%
2024/02/15	0	0.00	1	18.95	19.05	-1	6,941	-0.01%
2024/02/02	3.1	19.05	0	0.00	19.05	3.1	6,947	0.04%
2024/02/01	1	19.55	0	0.00	19.55	1	6,923	0.01%
2024/01/30	0.1	19.30	0	0.00	19.35	0.1	6,918	0.00%
2024/01/25	0.1	19.50	0	0.00	19.40	0.1	6,925	0.00%
2024/01/22	1	19.25	0	0.00	19.45	1	6,907	0.01%
2024/01/18	5	19.25	2	19.30	19.35	3	6,893	0.04%
2024/01/17	0	0.00	7.8	19.10	19.10	-7.8	6,882	-0.11%
2024/01/16	3	19.55	0	0.00	19.50	3	6,859	0.04%
2024/01/12	0	0.00	3	20.00	20.00	-3	6,861	-0.04%
2024/01/10	1	20.00	0	0.00	19.80	1	6,925	0.01%
2024/01/09	2	20.40	0	0.00	20.30	2	6,893	0.03%
2024/01/08	0	0.00	1	21.30	21.30	-1	6,839	-0.01%
2024/01/05	0	0.00	7	21.54	21.70	-7	6,793	-0.10%
2024/01/04	2	21.65	2	21.50	21.55	0	6,685	0.00%
2024/01/03	1	20.95	1	21.00	20.95	0	6,539	0.00%
2024/01/02	6	21.11	0	0.00	20.75	6	6,532	0.09%
2023/12/29	0	0.00	2	20.70	20.55	-2	6,453	-0.03%
2023/12/28	5	20.64	0	0.00	20.55	5	6,461	0.08%
2023/12/27	1	21.10	0	0.00	20.90	1	6,449	0.02%
2023/12/25	1	21.10	0	0.00	20.40	1	6,355	0.02%
2023/12/22	2	21.75	0	0.00	21.90	2	6,274	0.03%
2023/12/21	1	22.10	2	21.78	22.10	-1	6,181	-0.02%
2023/12/20	0.2	21.30	0	0.00	21.45	0.2	6,018	0.00%
2023/12/19	1	21.40	0	0.00	21.40	1	5,989	0.02%
2023/12/15	0	0.00	5	21.20	21.25	-5	5,984	-0.08%
2023/12/13	6	21.95	1	21.60	21.65	5	6,061	0.08%
2023/12/12	0	0.00	3	21.92	21.65	-3	6,318	-0.05%
2023/12/11	2	22.15	1	21.90	22.00	1	6,362	0.02%
2023/12/08	6	22.55	0	0.00	22.15	6	6,290	0.10%
2023/12/07	4	22.65	2	22.85	22.50	2	6,127	0.03%
2023/12/06	5	23.35	5	23.35	23.55	0	5,917	0.00%
2023/12/05	36	24.70	13.6	24.16	24.00	22.4	5,593	0.40%
2023/12/04	20	22.30	22	23.03	23.35	-2	4,171	-0.05%
2023/12/01	33	21.17	58	20.96	21.25	-25	3,637	-0.69%
2023/11/30	23	20.22	3	20.28	19.95	20	3,249	0.62%
2023/11/29	5	19.97	12	19.84	19.80	-7	3,115	-0.22%
2023/11/28	10	19.65	4	19.56	20.20	6	2,523	0.24%
2023/11/27	1	18.50	0	0.00	18.40	1	2,339	0.04%
2023/11/21	0	0.00	1	17.90	17.95	-1	2,395	-0.04%
2023/11/14	3	17.50	3	17.45	17.45	0	3,318	0.00%
2023/11/08	2	17.85	0	0.00	17.85	2	3,395	0.06%
2023/11/03	0	0.00	2	18.30	18.15	-2	3,537	-0.06%
2023/11/02	10	18.10	10	17.95	18.10	0	3,540	0.00%
2023/11/01	0	0.00	6	17.85	17.80	-6	3,551	-0.17%
2023/10/27	0	0.00	1	18.15	18.10	-1	3,587	-0.03%
2023/10/26	5	18.10	0	0.00	18.05	5	3,629	0.14%
2023/10/24	2	18.15	0	0.00	18.25	2	3,782	0.05%
2023/10/20	5	18.20	0	0.00	18.60	5	3,806	0.13%
2023/10/19	1	18.90	1	18.75	18.80	0	3,831	0.00%
2023/10/18	0	0.00	5	18.60	18.55	-5	3,807	-0.13%
2023/10/17	6	18.50	2	18.50	18.55	4	3,792	0.11%
2023/10/13	0	0.00	10	19.10	18.95	-10	3,845	-0.26%
2023/10/06	2	19.55	9	19.50	19.60	-7	3,913	-0.18%
2023/10/04	2	18.65	2	19.05	19.15	0	3,898	0.00%
2023/10/03	10	18.95	0	0.00	18.85	10	3,888	0.26%
2023/10/02	9	19.10	0	0.00	19.15	9	3,882	0.23%
2023/09/21	0	0.00	2	19.95	20.00	-2	3,909	-0.05%
2023/09/20	12	20.45	13	20.92	20.45	-1	3,869	-0.03%
2023/09/19	5	20.59	3	20.70	20.65	2	3,679	0.05%
2023/09/18	0	0.00	2	20.80	20.55	-2	3,597	-0.06%
2023/09/15	23	20.84	20	20.87	20.55	3	3,512	0.09%
2023/09/14	2	19.85	2	19.80	19.75	0	3,182	0.00%
2023/09/11	2	19.15	0	0.00	18.80	2	3,136	0.06%
2023/09/08	1	19.40	1	19.30	19.05	0	3,176	0.00%
2023/08/29	3	19.35	3	19.50	19.65	0	3,199	0.00%
2023/08/25	0	0.00	10	19.65	19.65	-10	3,188	-0.31%
2023/08/23	12	20.92	1	20.30	20.25	11	3,126	0.35%
2023/08/22	10	20.35	10	20.40	20.45	0	3,054	0.00%
2023/08/21	26.2	20.31	19	20.23	20.10	7.2	2,924	0.25%
2023/08/18	1	20.00	0	0.00	20.40	1	2,443	0.04%
2023/08/17	0	0.00	2	18.60	18.55	-2	2,310	-0.09%
2023/08/14	1.7	17.86	4	17.81	17.55	-2.3	2,277	-0.10%
2023/08/11	2	18.05	0	0.00	18.10	2	2,244	0.09%
2023/08/09	0	0.00	1	19.15	18.85	-1	2,121	-0.05%
2023/08/07	0	0.00	1	19.20	19.25	-1	2,122	-0.05%
2023/08/02	0	0.00	2	19.65	19.40	-2	2,161	-0.09%
2023/07/31	0.1	19.70	0	0.00	19.55	0.1	2,185	0.00%
2023/07/28	6.2	20.11	0	0.00	20.00	6.2	2,149	0.29%
2023/07/24	1	19.00	2	19.13	19.00	-1	2,014	-0.05%
2023/07/20	1.1	20.10	0	0.00	20.15	1.1	1,999	0.06%
2023/07/18	1	20.40	0	0.00	20.40	1	2,023	0.05%
2023/07/13	4.2	22.00	18	21.65	21.70	-13.8	2,005	-0.69%
2023/07/12	1	22.30	0	0.00	22.30	1	2,005	0.05%
2023/07/05	0	0.00	3	23.40	23.40	-3	2,125	-0.14%
2023/07/04	0.2	23.70	1	23.75	23.55	-0.8	2,185	-0.04%
2023/06/30	1	22.90	0	0.00	22.90	1	2,191	0.05%
2023/06/28	0.1	22.80	0	0.00	22.60	0.1	2,201	0.00%
2023/06/09	1	23.50	0	0.00	23.35	1	3,148	0.03%
2023/06/02	1	22.60	0	0.00	22.85	1	4,096	0.02%
2023/05/30	2	22.90	1	23.15	22.90	1	5,964	0.02%
2023/05/29	0	0.00	30	23.20	23.10	-30	6,939	-0.43%
2023/05/26	16	23.08	9	23.25	23.00	7	8,096	0.09%
2023/05/25	3	23.55	0	0.00	23.50	3	8,546	0.04%
2023/05/23	0	0.00	5	24.00	23.85	-5	8,694	-0.06%
2023/05/22	0	0.00	25.1	23.80	23.95	-25.1	8,707	-0.29%
2023/05/11	1	23.65	2	23.65	23.65	-1	8,862	-0.01%
2023/05/08	6.1	23.58	2	23.68	23.40	4.1	8,844	0.05%
2023/05/05	0	0.00	15	24.40	24.40	-15	8,932	-0.17%
2023/04/28	1	25.10	0	0.00	25.10	1	9,074	0.01%
2023/04/26	2	24.10	0	0.00	24.40	2	9,140	0.02%
2023/04/25	0	0.00	10	25.05	24.55	-10	9,128	-0.11%
2023/04/19	20	26.40	0	0.00	26.35	20	9,142	0.22%
2023/04/18	0.1	27.00	0	0.00	26.75	0.1	9,138	0.00%
2023/04/14	2	26.98	31	27.05	27.10	-29	9,195	-0.32%
2023/04/13	10	26.80	32	27.00	26.85	-22	9,191	-0.24%
2023/04/10	2	27.63	2	27.30	27.10	0	9,280	0.00%
2023/04/07	1	27.25	1	27.20	27.25	0	9,327	0.00%
2023/04/06	0	0.00	45	26.79	26.60	-45	9,454	-0.48%
2023/03/29	2	26.45	0	0.00	26.30	2	10,589	0.02%
2023/03/28	3	26.65	0	0.00	26.45	3	10,780	0.03%
2023/03/27	20	26.93	90	26.92	27.05	-70	10,957	-0.64%
2023/03/24	0	0.00	12	26.50	26.40	-12	11,421	-0.11%
2023/03/23	2	26.35	0	0.00	26.20	2	11,589	0.02%
2023/03/22	2	27.20	0	0.00	27.10	2	11,652	0.02%
2023/03/21	0	0.00	55	27.34	27.35	-55	11,700	-0.47%
2023/03/20	0	0.00	3	27.43	27.10	-3	11,728	-0.03%
2023/03/17	6	27.40	0	0.00	27.45	6	11,858	0.05%
2023/03/16	3	27.58	6	27.51	27.20	-3	11,863	-0.03%
2023/03/15	25	28.53	8	28.94	28.10	17	11,814	0.14%
2023/03/14	0	0.00	6	28.90	28.55	-6	11,682	-0.05%
2023/03/13	12	28.49	5	28.88	28.85	7	11,698	0.06%
2023/03/10	3	29.63	11	29.45	28.65	-8	11,695	-0.07%
2023/03/09	3	29.55	13	29.57	29.45	-10	11,772	-0.08%
2023/03/08	95	29.77	3	29.35	29.20	92	11,774	0.78%
2023/03/07	80.1	30.12	533	30.32	30.15	-452.9	11,672	-3.88%	大賣/鉅額交易
2023/03/06	116.1	30.26	38	30.48	30.50	78.1	11,831	0.66%	大買/
2023/03/03	101.2	29.90	138.1	30.17	30.80	-36.9	11,762	-0.31%	大買/大賣/
2023/03/02	155.4	29.65	159.3	29.88	29.70	-3.9	11,512	-0.03%	大買/大賣/
2023/03/01	360.5	28.49	48	29.04	28.40	312.5	10,692	2.92%	大買/鉅額交易
2023/02/24	201	27.27	98	27.96	28.60	103	9,782	1.05%	大買/鉅額交易
2023/02/23	218	25.74	23	26.14	26.10	195	8,677	2.25%	大買/鉅額交易
2023/02/22	25	24.75	4	24.63	24.60	21	8,298	0.25%
2023/02/21	4	24.38	2	24.35	24.35	2	8,256	0.02%
2023/02/16	0	0.00	2	23.78	23.80	-2	9,135	-0.02%
2023/02/15	0	0.00	2	23.55	23.60	-2	9,238	-0.02%
2023/02/13	11	23.35	0	0.00	23.35	11	9,331	0.12%
2023/02/10	0	0.00	2	24.18	24.05	-2	9,472	-0.02%
2023/02/08	0	0.00	1	24.70	24.65	-1	9,803	-0.01%
2023/02/03	2	25.55	0	0.00	25.25	2	9,994	0.02%
2023/02/02	0	0.00	1	25.20	25.20	-1	9,867	-0.01%
2023/01/31	0	0.00	3	24.90	24.95	-3	9,801	-0.03%
2023/01/17	4	24.70	0	0.00	24.65	4	9,777	0.04%
2023/01/12	0	0.00	1	24.20	24.05	-1	9,746	-0.01%
2023/01/11	1	24.50	0	0.00	24.20	1	9,747	0.01%
2023/01/06	2	24.05	2	24.10	24.20	0	9,808	0.00%
2023/01/05	1	24.35	0	0.00	24.30	1	9,838	0.01%
2023/01/03	5	25.00	0	0.00	25.00	5	9,807	0.05%
2022/12/27	1	25.90	0	0.00	25.45	1	9,993	0.01%
2022/12/26	1	25.45	1	25.45	25.60	0	9,946	0.00%
2022/12/22	26	27.32	39	27.13	26.65	-13	9,662	-0.13%
2022/12/21	0	0.00	2	26.05	26.25	-2	8,896	-0.02%
2022/12/20	8	25.88	9	26.31	25.45	-1	8,722	-0.01%
2022/12/19	9	25.87	2	25.40	25.35	7	8,595	0.08%
2022/12/16	29	26.46	24	26.44	26.25	5	8,458	0.06%
2022/12/15	11	25.71	6	25.43	25.65	5	8,039	0.06%
2022/12/14	7	24.69	8	24.63	24.70	-1	8,006	-0.01%
2022/12/13	11	26.00	9	25.79	25.60	2	7,850	0.03%
2022/12/09	1	25.30	0	0.00	26.00	1	7,872	0.01%
2022/12/07	1	25.35	0	0.00	25.10	1	7,959	0.01%
2022/12/06	3	25.33	2	25.45	25.15	1	7,863	0.01%
2022/12/05	0	0.00	3	25.65	25.60	-3	7,800	-0.04%
2022/12/01	4	25.88	13	26.00	26.15	-9	7,618	-0.12%
2022/11/30	1	25.20	1	25.10	25.10	0	7,320	0.00%
2022/11/29	2	25.08	0	0.00	25.25	2	7,262	0.03%
2022/11/28	9	25.18	4	24.81	24.80	5	7,178	0.07%
2022/11/25	1	24.95	2.3	24.65	24.80	-1.3	6,882	-0.02%
2022/11/24	9	23.92	3	24.05	23.95	6	6,605	0.09%
2022/11/23	0	0.00	1	23.40	23.65	-1	6,241	-0.02%
2022/11/22	0	0.00	3	23.40	23.15	-3	6,260	-0.05%
2022/11/21	3	24.15	0	0.00	23.55	3	6,216	0.05%
2022/11/18	0	0.00	1	24.25	24.20	-1	6,163	-0.02%
2022/11/17	2	25.20	0	0.00	25.00	2	6,069	0.03%
2022/11/16	1	25.30	0	0.00	24.95	1	6,012	0.02%
2022/11/15	3	24.73	0	0.00	24.95	3	5,867	0.05%
2022/11/14	1	24.10	48	24.16	24.50	-47	5,499	-0.85%
2022/11/11	1	22.90	0	0.00	22.90	1	5,274	0.02%
2022/11/08	1	23.45	13	23.97	23.20	-12	5,211	-0.23%
2022/11/07	1	23.50	1	22.85	23.50	0	5,072	0.00%
2022/11/04	1	21.70	0	0.00	22.10	1	4,849	0.02%
2022/11/03	0	0.00	26	21.60	21.60	-26	4,732	-0.55%
2022/11/02	2	22.45	4	22.30	22.00	-2	4,731	-0.04%
2022/11/01	1.1	22.02	3	22.10	22.00	-2	4,681	-0.04%
2022/10/31	0	0.00	2	23.20	22.95	-2	4,593	-0.04%
2022/10/27	2	24.20	1	24.25	24.25	1	4,627	0.02%
2022/10/17	0	0.00	1	24.05	24.65	-1	4,804	-0.02%
2022/10/14	12	24.87	0	0.00	25.30	12	4,938	0.24%
2022/10/13	3	24.20	0	0.00	24.10	3	4,966	0.06%
2022/10/11	3	27.35	0	0.00	27.30	3	5,033	0.06%
2022/10/07	0	0.00	2	28.35	28.20	-2	5,016	-0.04%
2022/10/06	1	27.90	15	27.97	28.20	-14	5,012	-0.28%
2022/10/05	4	27.50	4	27.79	27.80	0	4,976	0.00%
2022/10/04	0	0.00	2	26.55	27.05	-2	4,909	-0.04%
2022/10/03	2	24.65	1	24.80	25.10	1	4,834	0.02%
2022/09/28	6.1	25.19	3	24.45	24.10	3.1	4,936	0.06%
2022/09/26	1	27.20	1	27.40	26.60	0	4,929	0.00%
2022/09/23	1	28.85	2	28.63	28.65	-1	4,933	-0.02%
2022/09/22	1	28.10	2.1	28.59	28.15	-1.1	4,893	-0.02%
2022/09/21	2	28.48	2	28.15	28.30	0	4,823	0.00%
2022/09/20	2	27.85	2	27.50	27.40	0	4,735	0.00%
2022/09/16	3	28.30	8	28.89	29.00	-5	4,918	-0.10%
2022/09/15	4	28.30	2	28.50	28.40	2	4,890	0.04%
2022/09/13	0.1	26.83	0	0.00	26.70	0.1	4,781	0.00%
2022/09/12	4	27.35	5	27.44	27.05	-1	4,898	-0.02%
2022/09/08	2	26.50	3	26.65	26.45	-1	4,919	-0.02%
2022/09/06	23.1	27.25	32	27.14	27.15	-8.9	4,974	-0.18%
2022/09/05	3	26.60	0	0.00	26.10	3	4,966	0.06%
2022/09/02	11	26.25	10	26.55	26.20	1	5,028	0.02%
2022/08/31	3	27.90	0.1	27.90	28.25	2.9	5,093	0.06%
2022/08/29	7.2	28.48	0	0.00	28.30	7.2	5,086	0.14%
2022/08/24	0	0.00	10	30.55	30.25	-10	5,203	-0.19%
2022/08/22	0	0.00	2	30.95	30.70	-2	5,367	-0.04%
2022/08/18	1	31.95	11	32.42	32.35	-10	5,535	-0.18%
2022/08/17	6	31.92	34	31.91	31.90	-28	5,699	-0.49%
2022/08/16	0	0.00	18	31.30	31.15	-18	5,937	-0.30%
2022/08/15	2	32.60	0	0.00	32.10	2	6,298	0.03%
2022/08/12	0	0.00	15	32.10	32.15	-15	6,355	-0.24%
2022/08/10	16	31.25	0	0.00	31.25	16	6,427	0.25%
2022/08/09	2	31.05	0	0.00	31.05	2	6,501	0.03%
2022/08/08	20	30.00	20	30.33	30.50	0	6,615	0.00%
2022/08/05	0	0.00	1	30.45	30.50	-1	6,694	-0.01%
2022/08/04	17	29.48	13	29.72	29.85	4	6,843	0.06%
2022/08/03	0.1	30.20	0	0.00	30.05	0.1	6,942	0.00%
2022/08/02	32	31.19	0	0.00	30.70	32	7,204	0.44%
2022/07/25	7	31.77	0	0.00	31.70	7	8,565	0.08%
2022/07/22	48	31.99	0	0.00	32.40	48	8,659	0.55%
2022/07/21	1	32.35	23	32.32	32.25	-22	8,824	-0.25%
2022/07/20	56	31.33	4	31.51	31.05	52	8,884	0.59%
2022/07/19	10	33.30	1	32.90	33.30	9	9,059	0.10%
2022/07/12	9	31.99	0	0.00	30.40	9	12,663	0.07%
2022/07/11	15	32.31	18	32.68	32.45	-3	13,093	-0.02%
2022/07/08	9	32.48	0	0.00	32.75	9	13,146	0.07%
2022/07/07	0	0.00	1	31.55	31.60	-1	13,115	-0.01%
2022/07/06	1	31.40	2	31.10	31.10	-1	13,094	-0.01%
2022/07/05	3	31.42	2	31.00	31.55	1	13,081	0.01%
2022/07/04	1	30.10	0	0.00	30.20	1	13,091	0.01%
2022/07/01	1	29.83	3	30.82	29.30	-2	13,082	-0.01%
2022/06/30	0.1	31.60	21	31.98	31.45	-21	13,010	-0.16%
2022/06/28	11	33.70	0	0.00	33.80	11	12,960	0.08%
2022/06/27	1	34.60	2	34.90	34.65	-1	12,946	-0.01%
2022/06/24	2	32.65	0	0.00	32.30	2	12,844	0.02%
2022/06/23	1	32.95	0	0.00	31.90	1	12,823	0.01%
2022/06/22	3.1	33.11	6	33.20	33.00	-2.9	12,847	-0.02%
2022/06/21	1	34.50	1	34.95	34.80	0	12,780	0.00%
2022/06/17	2	37.83	2	37.10	37.65	0	12,687	0.00%
2022/06/16	2	38.40	6	38.91	37.50	-4	12,707	-0.03%
2022/06/14	10	39.34	0	0.00	39.60	10	12,968	0.08%
2022/06/13	6	40.39	3	40.50	40.05	3	13,235	0.02%
2022/06/10	2	42.25	0	0.00	42.30	2	13,667	0.01%
2022/06/09	1	43.20	3	43.10	43.10	-2	14,312	-0.01%
2022/06/08	2	44.68	0	0.00	44.35	2	15,286	0.01%
2022/06/07	1	44.55	0	0.00	44.60	1	16,911	0.01%
2022/06/06	2	45.70	3	45.10	44.50	-1	17,329	-0.01%
2022/06/02	0	0.00	2	45.03	44.95	-2	17,409	-0.01%
2022/06/01	1	45.10	0	0.00	44.95	1	17,605	0.01%
2022/05/26	0	0.00	1	44.85	45.15	-1	18,374	-0.01%
2022/05/25	8	45.48	5	45.15	45.00	3	19,013	0.02%
2022/05/24	11	45.59	12	45.42	45.10	-1	19,477	-0.01%
2022/05/23	19	44.96	22	45.23	44.75	-3	19,728	-0.02%
2022/05/20	1	44.10	0	0.00	43.00	1	19,665	0.01%
2022/05/19	2	42.85	5	42.09	43.00	-3	20,738	-0.01%
2022/05/18	0	0.00	6	43.30	43.35	-6	21,265	-0.03%
2022/05/17	6	43.40	5	43.23	42.75	1	21,280	0.00%
2022/05/16	3	42.33	4	42.60	43.65	-1	21,284	0.00%
2022/05/13	4	43.68	2	43.35	43.35	2	21,195	0.01%
2022/05/12	8	44.33	3	44.43	42.75	5	21,177	0.02%
2022/05/10	7	45.84	8	45.36	45.20	-1	21,060	0.00%
2022/05/09	13	46.13	11	45.45	44.40	2	20,835	0.01%
2022/05/06	4	46.44	6	46.14	46.25	-2	20,764	-0.01%
2022/05/05	4	46.55	7	45.84	46.25	-3	20,663	-0.01%
2022/05/04	9	45.67	13	45.86	45.30	-4	20,480	-0.02%
2022/05/03	2	43.63	1	43.40	44.05	1	20,208	0.00%
2022/04/29	4	45.15	4	44.66	44.50	0	20,137	0.00%
2022/04/28	7	43.18	1	42.45	42.45	6	19,944	0.03%
2022/04/27	19	43.61	17	43.41	43.15	2	19,857	0.01%
2022/04/26	5	44.13	3	44.50	43.40	2	19,656	0.01%
2022/04/25	7	45.24	0	0.00	45.25	7	19,467	0.04%
2022/04/22	2	49.05	13	48.94	48.70	-11	19,228	-0.06%
2022/04/21	16.2	49.66	11	49.57	49.00	5.2	18,969	0.03%
2022/04/20	31	49.37	55.4	50.10	48.25	-24.4	18,197	-0.13%
2022/04/19	10	47.49	8	47.05	47.25	2	16,420	0.01%
2022/04/18	4.2	45.87	7	46.15	45.40	-2.8	15,772	-0.02%
2022/04/15	15	46.23	24	46.30	45.60	-9	15,688	-0.06%
2022/04/14	5	44.35	8	44.42	44.10	-3	15,270	-0.02%
2022/04/13	1	43.70	4	43.71	43.55	-3	15,274	-0.02%
2022/04/12	2	42.18	2	42.25	42.95	0	15,396	0.00%
2022/04/11	1	42.85	0	0.00	42.65	1	15,414	0.01%
2022/04/08	0	0.00	6	42.84	42.90	-6	15,461	-0.04%
2022/04/07	6	41.63	0	42.40	41.00	6	15,455	0.04%
2022/04/06	1	42.80	0	0.00	42.80	1	15,481	0.01%
2022/03/29	4	44.11	2	44.10	44.10	2	15,639	0.01%
2022/03/28	8	43.43	5	43.80	44.05	3	15,700	0.02%
2022/03/25	1	43.20	0	0.00	43.10	1	15,880	0.01%
2022/03/24	0.9	44.50	0	0.00	44.45	0.9	15,869	0.01%
2022/03/23	2	45.18	2	45.23	44.90	0	16,004	0.00%
2022/03/22	0	0.00	1	45.00	44.90	-1	16,094	-0.01%
2022/03/21	0	0.00	11	45.24	45.40	-11	16,239	-0.07%
2022/03/18	0	0.00	2	45.00	45.00	-2	16,282	-0.01%
2022/03/17	6	45.95	4	45.86	45.80	2	16,302	0.01%
2022/03/16	10	45.64	14	44.50	44.45	-4	16,384	-0.02%
2022/03/15	6	46.64	1	46.60	45.20	5	16,604	0.03%
2022/03/14	18.1	48.49	12	48.75	47.80	6.1	16,799	0.04%
2022/03/11	15	47.78	19	47.76	48.15	-4	16,313	-0.02%
2022/03/10	18	47.57	24.1	47.96	47.10	-6.1	15,460	-0.04%
2022/03/09	33	44.11	30	43.38	45.10	3	14,030	0.02%
2022/03/08	1	43.25	2	42.65	41.00	-1	14,081	-0.01%
2022/03/07	1	45.00	1	43.80	43.05	0	13,978	0.00%
2022/03/04	31	45.54	33	45.96	45.25	-2	13,893	-0.01%
2022/03/03	6	45.18	8	44.92	44.95	-2	13,591	-0.01%
2022/03/02	8	45.10	15	45.71	44.50	-7	13,513	-0.05%
2022/03/01	4	44.90	2	44.75	44.80	2	13,411	0.01%
2022/02/25	8	46.46	16	46.06	44.50	-8	13,260	-0.06%
2022/02/24	65	44.54	62	44.89	43.95	3	12,558	0.02%
2022/02/23	11.7	44.04	17.6	44.24	44.10	-5.9	11,928	-0.05%
2022/02/22	10	41.55	16.6	42.44	41.95	-6.6	11,487	-0.06%
2022/02/21	67.2	46.09	34.2	45.08	43.80	33	11,259	0.29%
2022/02/18	24.7	41.86	27.1	42.64	44.30	-2.5	10,238	-0.02%
2022/02/17	0	0.00	1.2	41.10	40.30	-1.2	9,889	-0.01%
2022/02/16	6.8	40.89	5	41.10	41.00	1.8	9,903	0.02%
2022/02/15	1.2	39.89	1	39.95	39.70	0.2	9,942	0.00%
2022/02/14	2	39.15	12	39.75	38.95	-10	10,035	-0.10%
2022/02/10	3	40.20	4.6	40.11	40.45	-1.6	10,322	-0.02%
2022/02/08	11	39.28	14.4	38.91	38.95	-3.4	10,534	-0.03%
2022/02/07	4	38.41	0	0.00	39.05	4	10,725	0.04%
2022/01/26	2	35.75	2	35.48	35.60	0	11,122	0.00%
2022/01/25	4	35.83	1	35.75	35.30	3	11,231	0.03%
2022/01/24	1	36.80	3	36.60	37.05	-2	11,282	-0.02%
2022/01/21	3	36.90	1	37.45	36.70	2	11,408	0.02%
2022/01/20	0	0.00	15	38.36	38.50	-15	11,467	-0.13%
2022/01/19	10.1	39.05	3.6	38.83	38.45	6.5	11,563	0.06%
2022/01/18	1	39.95	1	39.70	39.65	0	11,669	0.00%
2022/01/17	1	39.35	0	0.00	39.50	1	11,855	0.01%
2022/01/14	1	39.85	1	40.05	40.00	0	12,072	0.00%
2022/01/13	3	40.93	1	41.20	40.50	2	12,124	0.02%
2022/01/12	3	40.63	2	41.00	41.20	1	12,267	0.01%
2022/01/11	1	41.60	2.5	41.15	40.95	-1.5	12,517	-0.01%
2022/01/10	17	41.06	13	40.86	40.90	4	12,993	0.03%
2022/01/07	1.1	41.93	0	0.00	41.90	1.1	13,083	0.01%
2022/01/06	3.4	42.96	2	43.50	43.00	1.4	13,411	0.01%
2022/01/05	3.5	43.91	2	44.60	43.70	1.5	13,643	0.01%
2022/01/04	3	44.47	1	44.65	44.65	2	13,686	0.01%
2022/01/03	1.2	44.01	0	0.00	44.20	1.2	14,030	0.01%
2021/12/30	4	45.26	2	45.03	45.20	2	14,555	0.01%
2021/12/29	10	45.69	0	0.00	45.40	10	14,770	0.07%
2021/12/28	3	46.50	3	46.93	45.90	0	15,060	0.00%
2021/12/27	1	46.05	1	46.10	46.10	0	15,409	0.00%
2021/12/24	2	47.00	0	0.00	46.60	2	15,659	0.01%
2021/12/23	2	47.10	1	48.05	46.85	1	16,080	0.01%
2021/12/22	15	47.96	2	47.60	47.60	13	16,309	0.08%
2021/12/21	2	48.08	9	47.87	48.30	-7	16,421	-0.04%
2021/12/20	7	46.96	0	0.00	46.70	7	16,321	0.04%
2021/12/17	8	47.06	4	47.11	46.45	4	16,507	0.02%
2021/12/16	1	47.35	0	0.00	46.40	1	16,710	0.01%
2021/12/15	6	46.33	24	46.90	46.75	-18	16,713	-0.11%
2021/12/14	14.2	45.58	10	45.40	44.70	4.2	16,837	0.02%
2021/12/13	13	47.46	4	47.65	47.00	9	17,025	0.05%
2021/12/10	5	49.24	2	48.65	48.15	3	17,372	0.02%
2021/12/09	17	51.57	11	51.33	51.00	6	17,736	0.03%
2021/12/08	29	49.11	30.1	50.13	50.20	-1.1	17,981	-0.01%
2021/12/07	0	0.00	9	44.96	45.80	-9	17,768	-0.05%
2021/12/06	4	44.15	12	44.14	43.80	-8	18,102	-0.04%
2021/12/03	21	44.05	6	43.65	43.25	15	18,761	0.08%
2021/12/02	4	44.58	14.2	44.19	44.05	-10.2	19,708	-0.05%
2021/11/30	0	0.00	2.3	42.63	42.70	-2.3	20,658	-0.01%
2021/11/29	1	41.70	0	0.00	40.75	1	21,644	0.00%
2021/11/26	5	42.00	3	41.52	41.20	2	22,686	0.01%
2021/11/25	2	43.25	2	43.95	42.85	0	23,768	0.00%
2021/11/24	4	43.10	14	43.80	43.60	-10	25,368	-0.04%
2021/11/23	2	43.20	0	0.00	42.50	2	25,959	0.01%
2021/11/22	2	43.30	2	43.65	43.15	0	27,384	0.00%
2021/11/18	12	43.32	12	43.50	43.00	0	30,998	0.00%
2021/11/17	5	42.62	23	42.46	43.05	-18	31,371	-0.06%
2021/11/16	10	44.32	12	44.05	44.20	-2	32,589	-0.01%
2021/11/12	3.6	41.92	3	42.57	42.55	0.6	35,327	0.00%
2021/11/11	3	42.77	2	42.45	41.50	1	35,478	0.00%
2021/11/10	0	0.00	1	43.95	43.35	-1	35,594	0.00%
2021/11/09	24	44.38	6	44.68	43.90	18	35,942	0.05%
2021/11/08	21.3	44.18	24	43.65	44.30	-2.7	35,955	-0.01%
2021/11/05	2	43.08	7	42.91	43.30	-5	36,121	-0.01%
2021/11/04	34.1	44.01	23	43.36	42.90	11.1	36,514	0.03%
2021/11/03	7	43.51	11	44.30	43.45	-4	37,824	-0.01%
2021/11/02	3	41.65	2	41.73	41.10	1	38,083	0.00%
2021/11/01	0	0.00	5	41.40	41.10	-5	38,111	-0.01%
2021/10/29	2	40.20	13	40.77	40.80	-11	38,187	-0.03%
2021/10/28	1	40.20	4	41.30	40.20	-3	38,417	-0.01%
2021/10/27	37	40.84	39	40.74	40.65	-2	38,808	-0.01%
2021/10/26	8.1	41.59	3	41.15	42.00	5.1	39,488	0.01%
2021/10/25	2	42.18	6.1	41.87	42.00	-4.1	40,330	-0.01%
2021/10/22	24	41.14	26	41.04	41.10	-2	40,941	0.00%
2021/10/21	4.1	43.81	4	43.94	43.30	0.1	41,212	0.00%
2021/10/20	15	43.67	13	43.47	43.20	2	41,449	0.00%
2021/10/19	11	44.94	11	44.51	44.10	0	41,844	0.00%
2021/10/18	32	44.40	39.3	43.70	45.65	-7.3	42,166	-0.02%
2021/10/15	14.1	44.16	11	44.35	44.30	3.1	42,403	0.01%
2021/10/14	53.3	44.08	53	44.59	44.20	0.3	42,793	0.00%
2021/10/13	32.1	45.64	24	45.84	43.50	8.1	42,883	0.02%
2021/10/12	4	45.01	4	45.35	45.90	0	44,043	0.00%
2021/10/08	36	48.42	27	48.46	48.70	9	44,735	0.02%
2021/10/07	17	48.46	14.2	48.73	48.50	2.8	45,111	0.01%
2021/10/06	0	0.00	11	45.38	45.00	-11	45,156	-0.02%
2021/10/05	19	47.67	6	48.45	47.85	13	45,594	0.03%
2021/10/04	82	52.33	88	50.10	47.00	-6	46,100	-0.01%
2021/10/01	8	56.28	8	54.09	53.00	0	47,629	0.00%
2021/09/30	60	58.36	53.1	58.32	58.40	6.9	49,158	0.01%
2021/09/29	19	57.29	15.1	56.33	54.70	3.9	48,845	0.01%
2021/09/28	2	56.00	10.2	56.88	55.50	-8.2	48,637	-0.02%
2021/09/27	7.1	59.35	5	57.92	58.20	2.1	48,523	0.00%
2021/09/24	7.3	59.09	7	59.24	58.60	0.3	48,505	0.00%
2021/09/23	23	59.03	21.3	58.53	58.10	1.7	48,309	0.00%
2021/09/22	5.1	56.80	4	56.68	57.70	1.1	48,010	0.00%
2021/09/17	25.1	57.91	25	57.92	58.00	0.1	47,987	0.00%
2021/09/16	13.3	57.97	15	57.31	57.30	-1.8	47,791	0.00%
2021/09/15	38	59.17	35	59.60	59.20	3	47,790	0.01%
2021/09/14	41	62.46	41	61.24	59.10	0	47,320	0.00%
2021/09/13	54	62.55	46.1	62.21	61.50	7.9	47,114	0.02%
2021/09/10	26.1	60.27	19.1	60.24	59.80	7	46,563	0.02%
2021/09/09	10.1	59.65	7	59.57	59.90	3.1	46,502	0.01%
2021/09/08	28	57.97	29	58.28	60.30	-1	48,879	0.00%
2021/09/07	81	58.96	82.2	58.65	57.60	-1.2	50,797	0.00%
2021/09/06	43	58.86	37.2	58.69	55.80	5.9	52,497	0.01%
2021/09/03	28.1	61.97	33	60.89	60.70	-5	54,167	-0.01%
2021/09/02	225	62.90	219	62.27	63.80	6	54,218	0.01%	大買/大賣/
2021/09/01	49.2	64.25	50.2	63.50	61.90	-1	55,198	0.00%
2021/08/31	145	67.91	133.3	68.51	67.70	11.7	54,516	0.02%	大買/大賣/
2021/08/30	302.1	68.40	282.1	67.48	67.00	20	53,818	0.04%	大買/大賣/
2021/08/27	29.1	65.17	24.7	65.76	64.30	4.4	52,661	0.01%
2021/08/26	52.1	66.95	44.2	66.67	66.60	7.9	52,777	0.02%
2021/08/25	95	63.65	105.2	64.27	65.70	-10.2	52,918	-0.02%	大賣/
2021/08/24	91.2	63.93	98.2	63.95	63.80	-7	52,005	-0.01%
2021/08/23	0	0.00	5	60.50	60.50	-5	50,543	-0.01%
2021/08/20	65	53.98	86	53.50	55.00	-21	51,324	-0.04%
2021/08/19	130	54.47	118	54.43	51.70	12	51,051	0.02%	大買/大賣/
2021/08/18	20.1	49.34	30	50.71	52.40	-9.9	50,007	-0.02%
2021/08/17	28	49.12	31	49.33	47.70	-3	50,557	-0.01%
2021/08/16	17	49.37	14	49.29	48.50	3	50,984	0.01%
2021/08/13	19	50.84	21	50.94	49.50	-2	51,529	0.00%
2021/08/12	7	49.95	6	50.21	50.30	1	51,812	0.00%
2021/08/11	19	49.25	24	49.54	49.10	-5	52,430	-0.01%
2021/08/10	33.1	52.81	24	51.67	50.40	9.1	52,970	0.02%
2021/08/09	149	53.80	141	53.34	52.10	8	52,740	0.02%	大買/大賣/
2021/08/06	4	52.53	17	53.52	54.10	-13	51,535	-0.03%
2021/08/05	3	50.33	4	49.38	49.20	-1	51,190	0.00%
2021/08/04	17	51.18	13	51.80	50.90	4	51,652	0.01%
2021/08/03	14	51.90	12	52.00	51.20	2	53,098	0.00%
2021/08/02	10	49.76	8	50.95	51.00	2	53,338	0.00%
2021/07/30	43	54.05	20	51.30	50.00	23	54,107	0.04%
2021/07/29	18	51.03	41	53.64	54.40	-23	53,367	-0.04%
2021/07/28	16	48.11	23	48.05	49.50	-7	52,449	-0.01%
2021/07/27	12	49.08	18	47.51	46.50	-6	51,673	-0.01%
2021/07/26	4	50.63	9	50.16	49.30	-5	51,299	-0.01%
2021/07/23	21	52.15	26.2	52.38	53.50	-5.2	50,976	-0.01%
2021/07/22	20.2	51.51	11	50.91	49.85	9.2	50,458	0.02%
2021/07/21	16	55.04	6.1	55.06	51.70	10	49,923	0.02%
2021/07/20	12	54.27	25	54.88	56.40	-13	49,293	-0.03%
2021/07/19	12.1	55.56	7.7	55.39	55.10	4.4	48,920	0.01%
2021/07/16	51.2	57.62	44	57.60	55.00	7.2	48,672	0.01%
2021/07/15	18	54.22	23	54.26	55.90	-5	47,599	-0.01%
2021/07/14	61.1	52.39	55	50.59	50.90	6.1	47,513	0.01%
2021/07/13	28.7	56.26	23	56.32	54.40	5.7	46,883	0.01%
2021/07/12	42.2	65.04	52	63.33	60.40	-9.8	47,094	-0.02%
2021/07/09	29.4	66.39	44	65.46	62.70	-14.7	46,827	-0.03%
2021/07/08	76.2	72.08	93	70.64	68.30	-16.8	47,679	-0.04%
2021/07/07	136.1	73.82	75.1	74.25	71.10	61	46,134	0.13%	大買/
2021/07/06	5	67.40	3	67.67	69.30	2	44,771	0.00%
2021/07/05	2.8	63.57	6	63.08	63.00	-3.2	45,005	-0.01%
2021/07/02	1.2	69.32	1	67.00	67.50	0.2	45,037	0.00%
2021/07/01	4	66.15	5	67.50	69.00	-1	45,081	0.00%
2021/06/30	33	59.26	10.9	61.57	63.90	22.1	45,006	0.05%
2021/06/29	18	59.93	12	60.96	59.00	6	44,970	0.01%
2021/06/28	17	61.49	2	61.20	62.20	15	44,934	0.03%
2021/06/25	3	59.73	1	60.00	59.40	2	44,861	0.00%
2021/06/24	3.9	58.98	133	56.48	60.90	-129.1	44,838	-0.29%	大賣/鉅額交易
2021/06/23	3	62.10	0	0.00	62.10	3	44,587	0.01%
2021/06/22	15.1	68.93	9.6	68.20	68.90	5.5	44,606	0.01%
2021/06/21	13	62.41	3	63.63	63.80	10	44,233	0.02%
2021/06/18	22.2	56.42	35	56.57	58.00	-12.8	45,082	-0.03%
2021/06/17	116.6	51.23	86	51.52	52.80	30.6	45,290	0.07%	大買/
2021/06/16	124	47.48	89.1	47.17	48.05	34.9	42,907	0.08%	大買/
2021/06/15	106	42.18	73	42.88	43.70	33	40,585	0.08%	大買/
2021/06/11	40	38.92	55	39.28	39.75	-15	37,979	-0.04%
2021/06/10	28	35.55	26	35.64	36.15	2	36,106	0.01%
2021/06/09	84	37.90	70	37.72	36.60	14	35,605	0.04%
2021/06/08	4	35.78	14	36.01	36.90	-10	33,536	-0.03%
2021/06/07	33	33.80	27.1	32.82	33.55	5.9	33,183	0.02%
2021/06/04	32	36.84	16	37.06	35.45	16	32,705	0.05%
2021/06/03	33.1	38.45	42	38.91	38.30	-8.9	32,180	-0.03%
2021/06/02	48	38.40	69.1	38.18	37.70	-21.1	31,370	-0.07%
2021/06/01	17	35.63	22	35.87	36.60	-5	29,844	-0.02%
2021/05/31	34	36.28	39	37.31	35.20	-5	29,322	-0.02%
2021/05/28	75	36.55	220	36.29	36.25	-145	28,468	-0.51%	大賣/鉅額交易
2021/05/27	104	36.11	28	36.01	35.55	76	27,260	0.28%	大買/
2021/05/26	105	35.35	36	34.85	34.70	69	26,202	0.26%	大買/
2021/05/25	107	34.28	56	33.96	33.00	51	25,070	0.20%	大買/
2021/05/24	21	31.60	18.7	32.96	33.25	2.3	23,739	0.01%
2021/05/21	9.7	29.30	33	29.75	30.25	-23.3	23,232	-0.10%
2021/05/20	88	28.85	88	28.70	27.50	0	22,566	0.00%
2021/05/19	37	27.66	38	28.07	27.90	-1	22,070	0.00%
2021/05/18	35	25.86	34	27.06	26.95	1	21,209	0.00%
2021/05/17	0	0.00	3	25.40	25.20	-3	20,287	-0.01%
2021/05/14	16	27.97	8	28.02	27.95	8	19,953	0.04%
2021/05/13	3	31.07	13	31.17	31.05	-10	19,467	-0.05%
2021/05/12	14	35.91	11.2	35.52	34.45	2.9	19,082	0.01%
2021/05/11	37	38.32	24	38.50	38.25	13	18,559	0.07%
2021/05/10	20	34.25	54	34.47	35.55	-34	16,953	-0.20%
2021/05/07	68	30.68	64	31.54	32.35	4	16,299	0.02%
2021/05/06	2	28.70	1	29.50	29.45	1	15,030	0.01%
2021/05/05	0	0.00	7	28.50	28.15	-7	14,974	-0.05%
2021/05/04	5	26.10	0	0.00	26.10	5	14,922	0.03%
2021/05/03	3	29.93	9	30.53	29.00	-6	14,944	-0.04%
2021/04/29	10	28.03	1	28.50	29.00	9	14,880	0.06%
2021/04/28	5	27.85	2	29.30	28.30	3	14,931	0.02%
2021/04/27	5	28.60	1	28.85	28.85	4	14,965	0.03%
2021/04/26	8	28.26	5	28.30	28.85	3	14,986	0.02%
2021/04/23	4	27.60	18	27.28	27.00	-14	14,973	-0.09%
2021/04/22	23	31.52	2	32.33	30.00	21	15,665	0.13%
2021/04/21	12	32.14	7	33.30	33.30	5	15,530	0.03%
2021/04/20	36	29.45	33.8	30.04	30.30	2.2	15,294	0.01%
2021/04/19	8	26.75	0	0.00	27.55	8	14,488	0.06%
2021/04/16	62	23.68	80	24.62	25.05	-18	14,367	-0.13%
2021/04/15	22	23.01	17	23.11	22.80	5	13,506	0.04%
2021/04/14	62	22.78	52	22.83	23.00	10	13,125	0.08%
2021/04/13	9	20.59	11.3	21.64	21.65	-2.3	11,426	-0.02%
2021/04/12	25	19.99	35	19.96	19.70	-10	10,992	-0.09%
2021/04/09	17	18.79	7	20.07	18.80	10	10,562	0.09%
2021/04/08	0	0.00	7	19.67	19.65	-7	10,215	-0.07%
2021/04/07	10	18.60	8.3	19.11	19.35	1.7	10,214	0.02%
2021/04/06	4	17.84	0	0.00	18.10	4	10,228	0.04%
2021/04/01	8	17.93	0	0.00	18.00	8	10,401	0.08%
2021/03/30	1	17.60	0	0.00	17.65	1	10,717	0.01%
2021/03/29	1	18.35	14	18.47	18.20	-13	11,215	-0.12%
2021/03/26	2	17.00	1	17.70	17.75	1	11,431	0.01%
2021/03/25	2	16.65	3	16.80	16.45	-1	11,419	-0.01%
2021/03/24	12	17.06	0	0.00	17.15	12	11,581	0.10%
2021/03/23	76	17.88	54	19.47	17.55	22	11,514	0.19%
2021/03/22	15	18.13	2	18.70	18.75	13	10,458	0.12%
2021/03/19	27	16.30	25	17.05	17.05	2	9,986	0.02%
2021/03/18	36	14.69	73.3	15.33	15.50	-37.3	9,503	-0.39%
2021/03/17	30	13.80	11	13.55	14.10	19	9,043	0.21%
2021/03/16	52	13.40	55	13.58	13.85	-3	8,790	-0.03%
2021/03/15	10	12.05	6	12.61	12.75	4	8,337	0.05%
2021/03/12	1	11.60	1	11.65	11.60	0	8,069	0.00%
2021/03/11	2	11.75	0	0.00	11.75	2	8,026	0.02%
2021/03/09	1	11.85	0	0.00	11.80	1	7,881	0.01%
2021/03/08	0	0.00	5	11.96	11.65	-5	7,835	-0.06%
2021/03/05	1	12.00	6	11.94	11.45	-5	7,790	-0.06%
2021/02/26	8	11.80	0	0.00	11.70	8	7,669	0.10%
2021/02/25	10	11.75	10	11.80	11.65	0	7,613	0.00%
2021/02/23	19	12.19	19	11.98	11.90	0	7,470	0.00%
2021/02/22	1	11.95	5	11.90	12.10	-4	7,259	-0.06%
2021/02/19	4	11.79	16	11.96	11.50	-12	7,117	-0.17%
2021/02/18	1	11.00	11	11.35	11.35	-10	6,852	-0.15%
2021/02/05	5	9.99	0	0.00	9.90	5	6,741	0.07%
2021/02/03	0	0.00	6	10.20	9.98	-6	6,780	-0.09%
2021/02/02	3	10.72	0	0.00	10.35	3	7,029	0.04%
2021/01/29	0	0.00	4	9.96	9.81	-4	6,910	-0.06%
2021/01/27	0	0.00	4	10.00	9.96	-4	7,213	-0.06%
2021/01/26	2	10.25	0	0.00	10.15	2	7,288	0.03%
2021/01/25	14	10.65	7	10.45	10.75	7	7,238	0.10%
2021/01/21	10.4	10.10	18	9.93	9.72	-7.6	7,113	-0.11%
2021/01/20	5.1	10.39	1	9.56	9.56	4.1	7,016	0.06%
2021/01/18	12	10.94	5	10.38	11.00	7	6,890	0.10%
2021/01/15	22	11.88	5	12.15	11.20	17	6,737	0.25%
2021/01/14	5	11.85	0	0.00	12.35	5	5,819	0.09%
2021/01/13	13	11.99	10	11.49	11.25	3	5,699	0.05%
2021/01/04	0	0.00	0.7	12.90	13.10	-0.7	5,336	-0.01%
2020/12/30	10	12.80	5	12.70	12.70	5	5,236	0.10%
2020/12/29	0	0.00	13	14.42	13.20	-13	5,090	-0.26%
2020/12/28	2	14.45	3	13.83	14.50	-1	4,900	-0.02%
2020/12/25	5	12.96	3	13.10	13.20	2	4,643	0.04%
2020/12/24	3	12.25	3	12.25	12.40	0	4,435	0.00%
2020/12/23	21	10.95	22	10.63	11.95	-1	4,179	-0.02%
2020/12/22	8	10.95	1	10.95	10.90	7	3,646	0.19%
2020/12/21	2	9.98	0	0.00	9.98	2	3,314	0.06%
2020/12/18	1	8.70	12	9.06	9.08	-11	3,239	-0.34%
2020/12/17	1	8.21	0	0.00	8.26	1	3,017	0.03%
2020/12/16	0	0.00	2	8.39	8.48	-2	2,959	-0.07%
2020/12/15	9	8.46	1	8.45	8.03	8	2,864	0.28%
2020/12/14	10	7.62	0	0.00	7.94	10	2,668	0.37%
2020/12/10	0	0.00	1	7.58	7.55	-1	2,564	-0.04%
2020/12/09	1	7.80	1	7.75	7.70	0	2,571	0.00%
2020/12/08	1	7.70	0	7.77	7.79	1	2,572	0.04%
2020/11/25	0	0.00	8	7.32	7.32	-8	2,833	-0.28%
2020/11/24	10	7.35	2	7.25	7.18	8	2,799	0.29%
2020/11/10	21	7.76	21	7.41	7.20	0	2,747	0.00%
2020/11/09	17	7.28	17	7.28	7.29	0	2,431	0.00%
2020/11/05	3	7.24	3	7.27	7.19	0	2,383	0.00%
2020/11/02	1	6.96	0	0.00	6.91	1	1,889	0.05%
2020/09/29	1	6.80	0	0.00	6.75	1	1,639	0.06%
2020/09/24	1	6.74	0	0.00	6.57	1	1,825	0.05%
2020/09/17	1	7.16	1	7.15	7.12	0	1,822	0.00%
2020/09/08	4	8.10	5	8.22	7.85	-1	1,773	-0.06%
2020/09/03	0	0.00	1	7.14	7.08	-1	1,587	-0.06%
2020/09/01	1	7.41	0	0.00	7.30	1	1,740	0.06%
2020/08/28	0	0.00	4	6.39	6.35	-4	1,565	-0.26%
2020/08/25	2	6.31	0	0.00	6.38	2	1,533	0.13%
2020/08/20	0	0.00	1	6.02	6.02	-1	1,530	-0.07%
2020/08/19	10	6.48	10	6.26	6.26	0	1,522	0.00%
2020/08/17	1	6.50	1	6.42	6.42	0	1,500	0.00%
2020/08/11	5	6.39	5	6.32	6.32	0	1,502	0.00%
2020/07/28	0	0.00	1	5.81	5.80	-1	1,477	-0.07%
2020/07/27	1	5.99	1	5.96	5.98	0	1,489	0.00%
2020/07/20	0	0.00	5	6.35	6.43	-5	1,496	-0.33%
2020/07/09	0	0.00	21	6.66	6.65	-21	1,525	-1.38%
2020/07/07	5	6.99	0	0.00	6.91	5	1,477	0.34%
2020/07/06	5	7.00	0	0.00	7.09	5	1,472	0.34%
2020/07/03	3	6.93	1	6.90	6.90	2	1,429	0.14%
2020/07/02	0	0.00	13.9	6.50	6.60	-13.9	1,250	-1.11%
2020/06/29	4	6.46	0	0.00	6.33	4	1,200	0.33%
2020/06/23	0	0.00	3	6.47	6.61	-3	1,181	-0.25%
2020/06/19	0	0.00	1	6.52	6.54	-1	1,151	-0.09%
2020/06/18	2	6.62	0	0.00	6.54	2	1,123	0.18%
2020/06/17	5	6.46	0	0.00	6.53	5	1,107	0.45%
2020/06/12	15	6.12	9	5.80	6.21	6	1,048	0.57%
2020/06/11	2	6.18	1	6.26	6.13	1	1,049	0.10%
2020/06/10	1	6.47	5	6.40	6.40	-4	1,019	-0.39%
2020/06/09	14	6.61	0	0.00	6.55	14	984	1.42%
2020/06/08	2	6.19	1	6.30	6.34	1	853	0.12%
2020/06/05	0	0.00	20	5.62	5.77	-20	761	-2.63%
2020/05/22	0	0.00	1	5.08	5.04	-1	652	-0.15%
2020/05/19	1	5.06	0	0.00	5.00	1	625	0.16%
2020/05/18	1	5.02	0	0.00	4.95	1	615	0.16%
2020/05/11	0	0.00	20	5.68	5.65	-20	561	-3.56%
2020/05/07	40	5.57	0	0.00	5.60	40	550	7.27%
2020/05/04	5	5.71	5	5.75	5.80	0	542	0.00%
2020/04/30	0	0.00	13	5.82	5.88	-13	539	-2.41%
2020/04/29	18	5.63	16	5.71	5.70	2	541	0.37%
2020/04/28	5	5.23	5	5.38	5.38	0	516	0.00%
2020/04/27	5	5.22	0	0.00	5.24	5	510	0.98%
2020/04/24	10	5.16	0	0.00	5.14	10	506	1.97%
2020/04/13	1	4.96	0	0.00	4.97	1	412	0.24%
2020/04/08	0	4.62	0	0.00	4.72	0	387	0.00%
2020/03/31	0	0.00	5	4.63	4.57	-5	381	-1.31%
2020/03/13	0	0.00	10	5.77	5.99	-10	292	-3.41%
2020/03/11	10	6.61	0	0.00	6.58	10	272	3.67%
2020/02/21	0	0.00	1.3	6.91	6.94	-1.3	239	-0.55%
2020/02/18	0	0.00	14.3	6.86	6.92	-14.3	232	-6.16%
2019/12/26	1	8.03	0	0.00	8.02	1	168	0.59%
2019/09/27	5	8.59	0	0.00	8.58	5	262	1.91%
2019/09/26	5	8.70	0	0.00	8.67	5	266	1.88%
2019/09/03	0	0.00	0.1	8.91	8.97	-0.1	280	-0.04%
2019/07/30	5	9.30	0	0.00	9.34	5	326	1.53%
2019/07/25	0	0.00	0.3	9.39	9.44	-0.3	328	-0.10%
2019/07/22	0	0.00	0.1	9.47	9.51	-0.1	316	-0.03%
2019/07/16	5	8.81	0	0.00	8.83	5	264	1.89%
2019/06/13	0	0.00	7	8.40	8.43	-7	311	-2.25%
2019/05/23	4	8.25	0	0.00	8.35	4	356	1.12%
2019/05/16	4	9.03	0	0.00	8.99	4	364	1.10%
2019/04/01	0	0.00	1	9.68	9.82	-1	483	-0.21%
2019/03/29	3	9.97	0	0.00	9.97	3	469	0.64%
2019/02/26	0	0.00	2.8	10.40	10.45	-2.8	554	-0.50%
2018/12/04	5	7.58	0	0.00	7.62	5	678	0.74%
2018/11/28	0	0.00	10	7.48	7.66	-10	660	-1.51%
2018/10/29	10	7.23	0	0.00	7.26	10	865	1.16%
2018/10/26	5	7.38	0	0.00	7.34	5	865	0.58%
2018/10/16	0	0.00	1	7.99	7.93	-1	726	-0.14%
2018/10/15	0	0.00	1	7.73	8.00	-1	698	-0.14%
2018/10/12	1	7.30	0	0.00	7.53	1	655	0.15%
2018/08/20	0	0.00	6.3	7.67	7.72	-6.3	854	-0.74%
2018/08/10	0	0.00	1	7.69	7.67	-1	851	-0.12%
2018/08/07	1	8.13	0	0.00	8.00	1	820	0.12%
2018/07/25	1	7.58	0	0.00	7.48	1	829	0.12%
2018/07/24	0	0.00	10	7.47	7.58	-10	823	-1.21%
2018/07/23	10	7.39	0	0.00	7.40	10	807	1.24%
2018/07/17	0	0.00	10	7.35	7.35	-10	786	-1.27%
2018/07/16	10	7.40	0	0.00	7.45	10	785	1.27%
2018/05/24	0	0.00	2	7.50	7.50	-2	1,152	-0.17%
2018/05/10	10	7.79	0	0.00	7.70	10	1,101	0.91%
2018/04/12	0	0.00	1	7.63	7.57	-1	1,024	-0.10%
2018/03/23	1	7.12	0	0.00	7.17	1	677	0.15%
2018/02/07	0	0.00	7	8.73	8.65	-7	554	-1.26%
2018/01/18	2	9.25	0	0.00	9.31	2	520	0.38%
2018/01/04	0	9.28	0	0.00	9.30	0	485	0.00%