四維航 (5608)-元大-八德券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
23.15
漲跌
▼0.30
漲幅
-1.28%
成交量
15,568張
產業
上市航運類股▼3.29%
723人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

四維航 (5608)籌碼相關－元大-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	24.10	0	0.00	23.15	1	6,685	0.01%
2024/05/30	22	24.33	2	23.45	23.45	20	6,477	0.31%
2024/05/29	63	24.43	24	24.05	23.60	39	6,203	0.63%
2024/05/28	16.1	22.49	31	23.33	23.65	-14.9	5,445	-0.27%
2024/05/27	0	0.00	3	21.90	21.80	-3	4,830	-0.06%
2024/05/24	0	0.00	10	20.80	20.75	-10	4,675	-0.21%
2024/05/23	10	20.94	12	20.60	20.60	-2	4,677	-0.04%
2024/05/22	4	20.80	9	21.09	21.15	-5	4,666	-0.11%
2024/05/20	7	21.12	4	20.90	20.90	3	4,684	0.06%
2024/05/17	14	21.43	0	0.00	21.30	14	4,658	0.30%
2024/05/16	4	21.60	4	21.95	21.95	0	4,568	0.00%
2024/05/15	10	21.85	2	21.70	21.70	8	4,428	0.18%
2024/05/14	226	22.28	253	22.20	22.00	-27	4,119	-0.66%	大買/大賣/
2024/05/13	24	21.33	28	21.94	21.35	-4	3,602	-0.11%
2024/05/10	0	0.00	23.7	20.62	20.75	-23.7	3,189	-0.74%
2024/05/09	0	0.00	3	20.40	20.30	-3	2,889	-0.10%
2024/05/08	12	20.31	13	20.87	19.85	-1	2,730	-0.04%
2024/05/07	0	0.00	2	19.75	19.70	-2	2,422	-0.08%
2024/05/03	0	0.00	10	19.75	19.55	-10	2,347	-0.43%
2024/04/30	1	20.40	14	20.08	20.10	-13	2,282	-0.57%
2024/04/29	1	19.90	1	19.85	19.55	0	2,135	0.00%
2024/04/22	3	19.20	3	18.55	18.55	0	2,014	0.00%
2024/04/16	1	18.46	0	0.00	18.40	1	1,925	0.05%
2024/04/15	1	19.50	0	0.00	19.30	1	1,958	0.05%
2024/04/11	2	18.65	0	0.00	18.65	2	1,996	0.10%
2024/04/08	3	18.25	0	0.00	18.45	3	2,280	0.13%
2024/03/27	0.1	18.55	0	0.00	18.45	0.1	2,659	0.00%
2024/03/26	1.1	18.56	0	0.00	18.55	1.1	2,817	0.04%
2024/03/25	0.8	19.05	0	0.00	19.05	0.8	2,837	0.03%
2024/03/22	0.1	18.99	0.2	19.00	19.05	-0.1	2,906	0.00%
2024/03/20	1	19.40	0	0.00	19.05	1	3,121	0.03%
2024/03/18	0.7	19.12	0	0.00	19.20	0.7	3,222	0.02%
2024/03/15	5.3	18.84	0	0.00	19.65	5.3	3,269	0.16%
2024/03/11	0	0.00	5	19.80	19.85	-5	3,991	-0.13%
2024/03/05	0	0.00	1	20.00	20.10	-1	6,441	-0.02%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/03/01	0.2	19.80	0	0.00	20.00	0.2	7,171	0.00%
2024/02/29	0	19.85	1	20.10	20.10	-1	7,190	-0.01%
2024/02/27	0.2	19.50	0	0.00	19.30	0.2	7,128	0.00%
2024/02/26	0	19.88	0	0.00	19.80	0	7,127	0.00%
2024/02/23	1	19.70	1	20.00	19.65	0	7,108	0.00%
2024/02/22	0	19.80	0	0.00	20.10	0	7,088	0.00%
2024/02/05	0	18.90	0	0.00	18.85	0	6,951	0.00%
2024/01/30	0	19.38	0	0.00	19.35	0	6,918	0.00%
2024/01/29	0	0.00	2	19.45	19.65	-2	6,912	-0.03%
2024/01/25	0	0.00	1	19.45	19.40	-1	6,925	-0.01%
2024/01/22	20	19.50	0	0.00	19.45	20	6,907	0.29%
2024/01/17	0	19.12	0	0.00	19.10	0	6,882	0.00%
2024/01/16	0	19.67	0	0.00	19.50	0	6,859	0.00%
2024/01/11	0	19.90	0	0.00	19.90	0	6,897	0.00%
2024/01/10	0	19.85	1	19.85	19.80	-1	6,925	-0.01%
2024/01/09	0	20.30	0	0.00	20.30	0	6,893	0.00%
2024/01/08	1	21.25	0	0.00	21.30	1	6,839	0.01%
2024/01/05	1	21.35	0	0.00	21.70	1	6,793	0.01%
2024/01/04	1	21.80	6	21.62	21.55	-5	6,685	-0.07%
2024/01/03	0	20.95	0	0.00	20.95	0	6,539	0.00%
2024/01/02	2	20.95	1	21.35	20.75	1	6,532	0.02%
2023/12/28	0	20.60	0	0.00	20.55	0	6,461	0.00%
2023/12/26	0	0.00	1	21.05	20.95	-1	6,427	-0.02%
2023/12/25	15	20.98	1	20.95	20.40	14	6,355	0.22%
2023/12/21	3	21.98	0	0.00	22.10	3	6,181	0.05%
2023/12/20	0	0.00	1	21.45	21.45	-1	6,018	-0.02%
2023/12/18	2	21.63	9	21.50	21.70	-7	5,966	-0.12%
2023/12/15	5	21.31	5	21.25	21.25	0	5,984	0.00%
2023/12/12	0	0.00	1	21.65	21.65	-1	6,318	-0.02%
2023/12/11	0	0.00	1	22.00	22.00	-1	6,362	-0.02%
2023/12/08	1	22.05	0	0.00	22.15	1	6,290	0.02%
2023/12/07	0	0.00	7	22.80	22.50	-7	6,127	-0.11%
2023/12/06	10	23.17	3	23.27	23.55	7	5,917	0.12%
2023/12/05	33	24.55	34	24.17	24.00	-1	5,593	-0.02%
2023/12/04	0	0.00	52	23.15	23.35	-52	4,171	-1.25%
2023/12/01	43	21.19	62	21.30	21.25	-19	3,637	-0.52%
2023/11/30	0	0.00	2	20.45	19.95	-2	3,249	-0.06%
2023/11/29	3	19.90	22	19.53	19.80	-19	3,115	-0.61%
2023/11/28	0	0.00	69	20.20	20.20	-69	2,523	-2.73%
2023/11/17	1	18.10	0	0.00	18.00	1	2,569	0.04%
2023/11/13	0	17.48	0	0.00	17.30	0	3,343	0.00%
2023/11/10	1	17.70	0	0.00	17.60	1	3,337	0.03%
2023/11/09	0	17.75	0	0.00	17.75	0	3,359	0.00%
2023/11/08	0	17.90	0	0.00	17.85	0	3,395	0.00%
2023/11/01	0	17.77	0	0.00	17.80	0	3,551	0.00%
2023/10/23	0	18.25	0	0.00	18.25	0	3,799	0.00%
2023/10/18	1	18.55	0	0.00	18.55	1	3,807	0.03%
2023/10/17	20	18.70	0	0.00	18.55	20	3,792	0.53%
2023/10/11	1	19.10	0	0.00	19.10	1	3,896	0.03%
2023/10/04	20	19.10	0	0.00	19.15	20	3,898	0.51%
2023/10/03	15	18.90	0	0.00	18.85	15	3,888	0.39%
2023/09/19	1	20.95	1	21.05	20.65	0	3,679	0.00%
2023/09/18	1	20.45	2	20.58	20.55	-1	3,597	-0.03%
2023/09/15	4	20.86	4	20.53	20.55	0	3,512	0.00%
2023/09/13	0	0.00	1	18.90	18.95	-1	3,091	-0.03%
2023/09/08	1	19.05	0	0.00	19.05	1	3,176	0.03%
2023/09/06	12	19.30	0	0.00	19.20	12	3,152	0.38%
2023/09/05	0	0.00	20	19.30	19.45	-20	3,160	-0.63%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/28	1	19.05	0	0.00	19.15	1	3,217	0.03%
2023/08/25	21	19.74	0	0.00	19.65	21	3,188	0.66%
2023/08/24	11	19.71	0	0.00	19.70	11	3,164	0.35%
2023/08/23	6	20.65	21	20.50	20.25	-15	3,126	-0.48%
2023/08/22	3	20.40	0	0.00	20.45	3	3,054	0.10%
2023/08/21	6.8	20.30	6	20.09	20.10	0.8	2,924	0.03%
2023/08/18	0	0.00	1	20.40	20.40	-1	2,443	-0.04%
2023/08/16	10	18.05	0	0.00	18.00	10	2,295	0.44%
2023/07/31	0	19.65	0	0.00	19.55	0	2,185	0.00%
2023/07/27	0	19.41	0	0.00	19.70	0	2,062	0.00%
2023/07/26	3	19.18	0	0.00	19.10	3	2,021	0.15%
2023/07/24	2	19.05	4	19.05	19.00	-2	2,014	-0.10%
2023/07/21	0	20.09	0	0.00	19.80	0	1,997	0.00%
2023/07/19	0	20.35	0	0.00	20.10	0	1,989	0.00%
2023/07/17	10	22.60	0	0.00	22.45	10	1,979	0.51%
2023/07/13	0	21.75	0	0.00	21.70	0	2,005	0.00%
2023/06/28	0	0.00	40	22.80	22.60	-40	2,201	-1.82%
2023/06/20	5	23.32	0	0.00	23.35	5	2,467	0.20%
2023/06/19	0	23.55	0	0.00	23.35	0	2,520	0.00%
2023/06/14	1	23.75	1	23.65	23.65	0	2,633	0.00%
2023/06/13	5	23.15	0	0.00	23.15	5	2,765	0.18%
2023/06/12	1	23.15	0	0.00	23.15	1	3,031	0.03%
2023/06/09	10	23.35	0	0.00	23.35	10	3,148	0.32%
2023/06/01	10	22.50	0	0.00	22.50	10	4,484	0.22%
2023/05/29	0	23.20	1	23.25	23.10	-1	6,939	-0.01%
2023/05/26	0	23.25	0	0.00	23.00	0	8,096	0.00%
2023/05/25	2	23.55	0	0.00	23.50	2	8,546	0.02%
2023/05/24	0	23.85	5	23.83	23.85	-5	8,656	-0.06%
2023/05/19	0	23.58	0	0.00	23.50	0	8,705	0.00%
2023/05/16	0	0.00	5	23.80	23.75	-5	8,744	-0.06%
2023/05/12	1	23.70	0	0.00	23.75	1	8,843	0.01%
2023/05/11	0	23.75	0	0.00	23.65	0	8,862	0.00%
2023/05/08	0	23.55	0	0.00	23.40	0	8,844	0.00%
2023/05/03	0	24.45	0	0.00	24.30	0	9,031	0.00%
2023/05/02	1	24.65	0	0.00	24.65	1	9,054	0.01%
2023/04/27	0	24.65	0	0.00	24.60	0	9,137	0.00%
2023/04/26	0	24.33	0	0.00	24.40	0	9,140	0.00%
2023/04/25	0	24.92	0	24.96	24.55	0	9,128	0.00%
2023/04/21	1	25.75	10	26.05	25.50	-9	9,128	-0.10%
2023/04/20	0	26.50	0	0.00	26.30	0	9,116	0.00%
2023/04/19	0	26.56	0	0.00	26.35	0	9,142	0.00%
2023/04/18	0	27.11	0	27.20	26.75	0	9,138	0.00%
2023/04/17	0	27.10	0	0.00	27.30	0	9,142	0.00%
2023/04/14	0	0.00	2	27.05	27.10	-2	9,195	-0.02%
2023/04/13	0	26.98	0	0.00	26.85	0	9,191	0.00%
2023/04/12	1	26.85	0	0.00	26.95	1	9,219	0.01%
2023/04/10	17	27.19	0	0.00	27.10	17	9,280	0.18%
2023/04/07	0	26.88	0	27.12	27.25	0	9,327	0.00%
2023/04/06	20	26.75	0	26.86	26.60	20	9,454	0.21%
2023/03/31	20	26.30	0	0.00	26.30	20	9,552	0.21%
2023/03/30	1	26.35	0	0.00	26.30	1	10,377	0.01%
2023/03/28	11.1	26.69	0	0.00	26.45	11.1	10,780	0.10%
2023/03/27	0	0.00	0	26.90	27.05	0	10,957	0.00%
2023/03/24	0	26.40	0	26.65	26.40	0	11,421	0.00%
2023/03/23	10	26.20	0	0.00	26.20	10	11,589	0.09%
2023/03/22	0	27.29	0	0.00	27.10	0	11,652	0.00%
2023/03/21	0.1	27.10	0	0.00	27.35	0.1	11,700	0.00%
2023/03/20	0	27.37	0	0.00	27.10	0	11,728	0.00%
2023/03/17	5	27.45	0	0.00	27.45	5	11,858	0.04%
2023/03/16	0	27.40	0	0.00	27.20	0	11,863	0.00%
2023/03/15	11	28.41	123	28.28	28.10	-112	11,814	-0.95%	大賣/鉅額交易
2023/03/14	20	28.20	0	0.00	28.55	20	11,682	0.17%
2023/03/13	0	28.57	4	28.71	28.85	-4	11,698	-0.03%
2023/03/10	128	30.05	7	28.85	28.65	121	11,695	1.03%	大買/鉅額交易
2023/03/09	1	29.55	0	29.78	29.45	1	11,772	0.01%
2023/03/08	1.1	29.86	4	29.23	29.20	-2.9	11,774	-0.02%
2023/03/07	2	30.35	8	30.26	30.15	-6	11,672	-0.05%
2023/03/06	16	30.24	5	30.16	30.50	11	11,831	0.09%
2023/03/03	20	30.55	11	30.38	30.80	9	11,762	0.08%
2023/03/02	19	29.81	19	29.94	29.70	0	11,512	0.00%
2023/03/01	9	28.58	53	28.93	28.40	-44	10,692	-0.41%
2023/02/24	21	27.57	35	27.57	28.60	-14	9,782	-0.14%
2023/02/23	10	25.97	30	25.68	26.10	-20	8,677	-0.23%
2023/02/22	4	24.75	0.1	24.83	24.60	3.9	8,298	0.05%
2023/02/21	0.1	24.25	0	0.00	24.35	0.1	8,256	0.00%
2023/02/20	0	23.90	0	0.00	23.95	0	8,417	0.00%
2023/02/17	0	23.80	0	23.95	23.70	0	8,808	0.00%
2023/02/14	0	23.70	0	23.61	23.55	0	9,274	0.00%
2023/02/10	1	24.20	0	0.00	24.05	1	9,472	0.01%
2023/02/09	2	24.70	0	0.00	24.50	2	9,676	0.02%
2023/02/08	6	24.70	0	0.00	24.65	6	9,803	0.06%
2023/02/07	10	24.75	5	24.75	24.70	5	9,825	0.05%
2023/02/06	10	24.85	0	0.00	24.85	10	9,893	0.10%
2023/02/03	16	25.59	1	25.45	25.25	15	9,994	0.15%
2023/02/02	0	0.00	1	25.05	25.20	-1	9,867	-0.01%
2023/02/01	2	25.10	1.1	25.05	25.05	0.9	9,828	0.01%
2023/01/31	0	0.00	12	24.94	24.95	-12	9,801	-0.12%
2023/01/30	6	24.51	0	0.00	24.60	6	9,787	0.06%
2023/01/17	5	24.80	0	24.70	24.65	5	9,777	0.05%
2023/01/16	0	0.00	2	24.03	24.05	-2	9,731	-0.02%
2023/01/13	2	24.18	2	24.15	24.00	0	9,736	0.00%
2023/01/10	3	24.20	0	0.00	24.20	3	9,755	0.03%
2023/01/09	0	24.30	0	0.00	24.35	0	9,774	0.00%
2023/01/04	1	24.50	0	0.00	24.35	1	9,848	0.01%
2022/12/30	0.1	25.05	0	0.00	25.10	0.1	9,835	0.00%
2022/12/28	11	25.00	2	25.40	25.05	9	9,954	0.09%
2022/12/27	4	25.50	43	25.45	25.45	-39	9,993	-0.39%
2022/12/26	46.1	25.77	6	25.47	25.60	40.1	9,946	0.40%
2022/12/23	3.1	26.30	3	26.20	26.45	0.1	9,782	0.00%
2022/12/22	23	27.55	40	27.55	26.65	-17	9,662	-0.18%
2022/12/21	0	0.00	0.1	26.18	26.25	-0.1	8,896	0.00%
2022/12/20	0	0.00	1.1	25.96	25.45	-1.1	8,722	-0.01%
2022/12/19	8.1	26.14	8	25.35	25.35	0.1	8,595	0.00%
2022/12/16	29.1	26.52	11.1	26.48	26.25	18.1	8,458	0.21%
2022/12/15	0.1	25.50	1	25.05	25.65	-0.9	8,039	-0.01%
2022/12/14	1	24.60	5	25.30	24.70	-4	8,006	-0.05%
2022/12/13	16	25.86	0	0.00	25.60	16	7,850	0.20%
2022/12/12	10	25.55	0	0.00	25.45	10	7,823	0.13%
2022/12/09	6	25.70	1	25.70	26.00	5	7,872	0.06%
2022/12/08	0	0.00	1	24.95	25.05	-1	7,941	-0.01%
2022/12/07	1	25.20	10	25.12	25.10	-9	7,959	-0.11%
2022/12/06	10	25.15	1	25.25	25.15	9	7,863	0.11%
2022/12/05	0	25.65	91	25.75	25.60	-91	7,800	-1.17%
2022/12/01	41	26.46	2	25.40	26.15	39	7,618	0.51%
2022/11/30	62	25.03	14	25.08	25.10	48	7,320	0.66%
2022/11/29	1	25.05	10	25.20	25.25	-9	7,262	-0.12%
2022/11/28	3.1	25.18	2	24.48	24.80	1.1	7,178	0.01%
2022/11/25	2	25.08	27	24.82	24.80	-25	6,882	-0.36%
2022/11/24	1	24.20	1	23.90	23.95	0	6,605	0.00%
2022/11/23	0	0.00	0	23.80	23.65	0	6,241	0.00%
2022/11/22	1	23.85	0	0.00	23.15	1	6,260	0.02%
2022/11/21	1	23.80	45	23.68	23.55	-44	6,216	-0.71%
2022/11/18	25	24.50	0	0.00	24.20	25	6,163	0.41%
2022/11/17	0	0.00	2.1	25.12	25.00	-2.1	6,069	-0.03%
2022/11/16	10.1	24.95	0	0.00	24.95	10.1	6,012	0.17%
2022/11/15	45	25.16	0	0.00	24.95	45	5,867	0.77%
2022/11/14	0	0.00	0.2	24.04	24.50	-0.2	5,499	0.00%
2022/11/11	0.1	23.25	0	0.00	22.90	0.1	5,274	0.00%
2022/11/09	0	0.00	20.1	23.50	23.35	-20.1	5,225	-0.38%
2022/11/08	4.2	23.74	4	23.20	23.20	0.2	5,211	0.00%
2022/11/07	0	0.00	0.3	22.69	23.50	-0.3	5,072	0.00%
2022/11/04	20.2	21.87	0.3	22.13	22.10	19.9	4,849	0.41%
2022/11/03	0.1	21.80	0.1	21.79	21.60	0	4,732	0.00%
2022/11/02	10	22.35	0	0.00	22.00	10	4,731	0.21%
2022/11/01	0.1	22.51	0	0.00	22.00	0.1	4,681	0.00%
2022/10/31	0	23.10	0.1	23.15	22.95	0	4,593	0.00%
2022/10/28	0.1	24.10	0	23.45	23.45	0.1	4,610	0.00%
2022/10/27	0.1	24.10	0	0.00	24.25	0.1	4,627	0.00%
2022/10/26	0.1	23.90	0	0.00	23.90	0.1	4,657	0.00%
2022/10/25	0.1	24.68	0	24.75	24.35	0.1	4,668	0.00%
2022/10/24	0	0.00	0.2	24.85	24.80	-0.2	4,708	0.00%
2022/10/20	0.1	24.10	1.1	24.00	24.40	-1	4,703	-0.02%
2022/10/19	0	0.00	0.2	24.88	24.85	-0.2	4,701	0.00%
2022/10/18	2.2	24.85	0.1	24.94	24.75	2	4,725	0.04%
2022/10/17	0.1	23.75	0.1	24.25	24.65	0	4,804	0.00%
2022/10/14	0	0.00	0.2	25.08	25.30	-0.2	4,938	0.00%
2022/10/13	0.2	25.40	0	0.00	24.10	0.2	4,966	0.00%
2022/10/12	1	26.40	1	26.45	26.10	0	5,050	0.00%
2022/10/11	0.2	27.50	0.1	27.30	27.30	0.2	5,033	0.00%
2022/10/07	3.1	28.38	10	28.10	28.20	-7	5,016	-0.14%
2022/10/06	0.1	27.30	1	28.00	28.20	-1	5,012	-0.02%
2022/10/05	11	27.50	1	27.70	27.80	10	4,976	0.20%
2022/10/04	1	26.30	0	26.46	27.05	1	4,909	0.02%
2022/10/03	0	0.00	0	25.05	25.10	0	4,834	0.00%
2022/09/28	0	0.00	10	24.15	24.10	-10	4,936	-0.20%
2022/09/27	0	0.00	0	26.95	26.55	0	4,900	0.00%
2022/09/26	0.1	27.15	1	27.20	26.60	-0.9	4,929	-0.02%
2022/09/23	1	28.75	1	28.75	28.65	0	4,933	0.00%
2022/09/22	1	28.80	0	28.70	28.15	1	4,893	0.02%
2022/09/21	10	28.55	0	28.45	28.30	10	4,823	0.21%
2022/09/20	0	0.00	6	27.65	27.40	-6	4,735	-0.13%
2022/09/19	6	27.40	0	0.00	27.40	6	4,889	0.12%
2022/09/16	11	28.65	11	28.71	29.00	0	4,918	0.00%
2022/09/15	0.1	27.90	0.1	27.72	28.40	0	4,890	0.00%
2022/09/14	0	0.00	1.1	27.15	27.15	-1.1	4,792	-0.02%
2022/09/13	0	0.00	1	26.95	26.70	-1	4,781	-0.02%
2022/09/12	0.1	26.70	0.1	27.61	27.05	0	4,898	0.00%
2022/09/08	1	26.45	0.1	26.75	26.45	1	4,919	0.02%
2022/09/07	0.2	26.70	0	0.00	26.90	0.2	4,965	0.00%
2022/09/05	0	0.00	0.1	26.60	26.10	-0.1	4,966	0.00%
2022/09/02	3.1	26.50	0.1	27.20	26.20	3	5,028	0.06%
2022/09/01	2	27.53	0	0.00	27.35	2	5,040	0.04%
2022/08/31	1	28.20	0	0.00	28.25	1	5,093	0.02%
2022/08/29	1.1	28.53	10	28.65	28.30	-8.9	5,086	-0.17%
2022/08/25	0	0.00	0	30.45	30.45	0	5,122	0.00%
2022/08/24	0.3	30.50	0	0.00	30.25	0.3	5,203	0.01%
2022/08/23	1.1	30.51	0.1	30.80	30.50	1	5,313	0.02%
2022/08/22	0.1	30.86	0	0.00	30.70	0.1	5,367	0.00%
2022/08/17	0	0.00	0	31.81	31.90	0	5,699	0.00%
2022/08/16	6	31.48	0	0.00	31.15	6	5,937	0.10%
2022/08/15	0	31.50	0	0.00	32.10	0	6,298	0.00%
2022/08/12	0.1	32.20	0	31.84	32.15	0	6,355	0.00%
2022/08/10	0	0.00	0	31.31	31.25	0	6,427	0.00%
2022/08/09	0	0.00	0.1	30.90	31.05	-0.1	6,501	0.00%
2022/08/08	0.1	30.20	0	30.50	30.50	0	6,615	0.00%
2022/08/05	0	0.00	0	30.40	30.50	0	6,694	0.00%
2022/08/04	0.1	29.80	0	0.00	29.85	0.1	6,843	0.00%
2022/08/03	1.1	30.06	0	0.00	30.05	1.1	6,942	0.02%
2022/07/29	0	0.00	0	31.90	31.55	0	7,651	0.00%
2022/07/27	0	0.00	0	31.55	31.75	0	8,157	0.00%
2022/07/25	0	31.80	0	31.85	31.70	0	8,565	0.00%
2022/07/22	0	32.30	0	32.30	32.40	0	8,659	0.00%
2022/07/21	1	33.15	1	32.50	32.25	0	8,824	0.00%
2022/07/20	1.1	31.85	1.1	31.08	31.05	0	8,884	0.00%
2022/07/19	20.1	33.57	2	33.44	33.30	18	9,059	0.20%
2022/07/18	0.1	32.10	0.1	32.03	31.95	0	9,250	0.00%
2022/07/15	0	32.00	1.1	31.80	31.40	-1.1	10,030	-0.01%
2022/07/14	0.1	32.15	0	31.70	32.15	0	11,848	0.00%
2022/07/13	0	0.00	0.1	31.58	31.65	-0.1	12,520	0.00%
2022/07/12	0.2	31.18	1	30.41	30.40	-0.9	12,663	-0.01%
2022/07/11	0	0.00	1.1	32.22	32.45	-1.1	13,093	-0.01%
2022/07/08	1	32.95	0.2	32.90	32.75	0.8	13,146	0.01%
2022/07/07	0.1	30.90	0.1	31.50	31.60	0	13,115	0.00%
2022/07/06	0.3	31.58	2.1	31.38	31.10	-1.7	13,094	-0.01%
2022/07/05	2.1	31.13	0.1	30.55	31.55	2	13,081	0.01%
2022/07/04	0	0.00	0.1	30.16	30.20	-0.1	13,091	0.00%
2022/07/01	1.1	31.31	1.1	30.66	29.30	0	13,082	0.00%
2022/06/30	5.1	32.00	5	31.70	31.45	0.1	13,010	0.00%
2022/06/29	0	32.80	0	33.00	32.75	0	12,971	0.00%
2022/06/28	0	0.00	0.1	33.90	33.80	-0.1	12,960	0.00%
2022/06/27	1	34.05	2.2	34.20	34.65	-1.2	12,946	-0.01%
2022/06/24	2	33.18	1	33.00	32.30	1	12,844	0.01%
2022/06/23	2.1	31.93	2.1	32.08	31.90	0.1	12,823	0.00%
2022/06/22	1.1	32.99	1.1	33.27	33.00	0	12,847	0.00%
2022/06/21	13.1	34.75	14.2	34.57	34.80	-1.1	12,780	-0.01%
2022/06/20	2.2	34.75	1	34.55	34.00	1.2	12,761	0.01%
2022/06/17	0.3	37.50	0	0.00	37.65	0.3	12,687	0.00%
2022/06/16	0.3	38.43	0	0.00	37.50	0.3	12,707	0.00%
2022/06/15	0	0.00	1	39.95	39.50	-1	12,767	-0.01%
2022/06/14	0	0.00	0	39.60	39.60	0	12,968	0.00%
2022/06/09	7	43.10	11	43.82	43.10	-4	14,312	-0.03%
2022/06/08	0	0.00	0	45.00	44.35	0	15,286	0.00%
2022/06/07	3	44.44	0	0.00	44.60	3	16,911	0.02%
2022/06/06	7	45.21	2	45.30	44.50	5	17,329	0.03%
2022/06/02	0	0.00	11	44.97	44.95	-11	17,409	-0.06%
2022/06/01	1	45.40	6	45.14	44.95	-5	17,605	-0.03%
2022/05/31	3	44.47	0	0.00	44.55	3	17,930	0.02%
2022/05/30	0	0.00	2	45.08	44.85	-2	18,006	-0.01%
2022/05/27	1	45.54	0	0.00	45.10	1	18,173	0.01%
2022/05/26	2	45.05	0	45.25	45.15	2	18,374	0.01%
2022/05/25	1	45.00	1	45.11	45.00	0	19,013	0.00%
2022/05/24	4	46.10	5.1	45.40	45.10	-1.1	19,477	-0.01%
2022/05/23	8	44.94	10.1	44.84	44.75	-2.1	19,728	-0.01%
2022/05/20	4	43.31	1	43.89	43.00	3	19,665	0.02%
2022/05/19	11	42.73	7	42.70	43.00	4	20,738	0.02%
2022/05/18	5	43.10	1	43.50	43.35	4	21,265	0.02%
2022/05/17	2.1	42.81	1	42.82	42.75	1.1	21,280	0.01%
2022/05/16	2.1	43.20	1	43.20	43.65	1.1	21,284	0.00%
2022/05/13	1	43.15	0.1	43.42	43.35	0.9	21,195	0.00%
2022/05/12	2.1	44.32	3	44.10	42.75	-0.9	21,177	0.00%
2022/05/11	17	44.95	14	44.57	44.80	3	21,046	0.01%
2022/05/10	13.1	45.63	18.1	45.60	45.20	-5.1	21,060	-0.02%
2022/05/09	37.1	45.89	34.1	45.21	44.40	3	20,835	0.01%
2022/05/06	16.2	45.28	23	46.45	46.25	-6.8	20,764	-0.03%
2022/05/05	15.2	46.14	20	45.89	46.25	-4.8	20,663	-0.02%
2022/05/04	39	46.01	37	45.71	45.30	2	20,480	0.01%
2022/05/03	18	43.68	15	44.12	44.05	3	20,208	0.01%
2022/04/29	6	44.85	20.1	44.84	44.50	-14.1	20,137	-0.07%
2022/04/28	16	43.34	16	43.28	42.45	0	19,944	0.00%
2022/04/27	16.1	42.31	15	42.57	43.15	1.1	19,857	0.01%
2022/04/26	38	45.49	37	43.86	43.40	1	19,656	0.01%
2022/04/25	30	45.38	26	45.38	45.25	4	19,467	0.02%
2022/04/22	28	49.21	9	49.06	48.70	19	19,228	0.10%
2022/04/21	47	49.55	56	49.70	49.00	-9	18,969	-0.05%
2022/04/20	63	50.18	130	49.76	48.25	-67	18,197	-0.37%	大賣/
2022/04/19	82	48.06	38.1	48.31	47.25	44	16,420	0.27%
2022/04/18	0.1	45.70	1.1	46.36	45.40	-1	15,772	-0.01%
2022/04/15	13	44.88	12	45.25	45.60	1	15,688	0.01%
2022/04/14	3	44.13	0	0.00	44.10	3	15,270	0.02%
2022/04/13	0	0.00	5	43.72	43.55	-5	15,274	-0.03%
2022/04/08	2	42.70	0	42.95	42.90	2	15,461	0.01%
2022/04/07	0.1	42.70	0	0.00	41.00	0.1	15,455	0.00%
2022/04/06	3	42.90	0	0.00	42.80	3	15,481	0.02%
2022/03/30	2	44.10	0	0.00	44.00	2	15,630	0.01%
2022/03/28	9	43.98	2	43.15	44.05	7	15,700	0.04%
2022/03/25	0	43.35	0	0.00	43.10	0	15,880	0.00%
2022/03/24	0	0.00	20	44.50	44.45	-20	15,869	-0.13%
2022/03/23	0	0.00	10	45.18	44.90	-10	16,004	-0.06%
2022/03/22	2	44.90	5	45.02	44.90	-3	16,094	-0.02%
2022/03/21	0	0.00	0	45.35	45.40	0	16,239	0.00%
2022/03/18	2	44.90	23	44.90	45.00	-21	16,282	-0.13%
2022/03/17	26	45.43	4	45.81	45.80	22	16,302	0.13%
2022/03/16	14	45.54	26	45.63	44.45	-12	16,384	-0.07%
2022/03/15	40	46.14	27	47.13	45.20	13	16,604	0.08%
2022/03/14	54.1	48.61	68	48.43	47.80	-13.9	16,799	-0.08%
2022/03/11	23	47.97	23	47.33	48.15	0	16,313	0.00%
2022/03/10	91	47.45	26.1	47.20	47.10	64.9	15,460	0.42%
2022/03/09	0	0.00	3.1	43.53	45.10	-3.1	14,030	-0.02%
2022/03/08	19	41.78	21	42.30	41.00	-2	14,081	-0.01%
2022/03/07	15	43.75	30	44.08	43.05	-15	13,978	-0.11%
2022/03/04	18.1	44.84	21	45.55	45.25	-3	13,893	-0.02%
2022/03/03	25	45.16	5	45.10	44.95	20	13,591	0.15%
2022/03/02	3.1	44.66	2	44.65	44.50	1.1	13,513	0.01%
2022/03/01	3.1	44.52	1	44.70	44.80	2.1	13,411	0.02%
2022/02/25	16	45.80	65.3	45.85	44.50	-49.3	13,260	-0.37%
2022/02/24	42	44.35	21	44.75	43.95	21	12,558	0.17%
2022/02/23	12.1	44.63	12	44.27	44.10	0.1	11,928	0.00%
2022/02/22	3.1	42.04	3	42.18	41.95	0.1	11,487	0.00%
2022/02/21	36	45.99	25	45.94	43.80	11	11,259	0.10%
2022/02/18	20	42.04	26	42.58	44.30	-6	10,238	-0.06%
2022/02/17	0	0.00	0.1	40.71	40.30	-0.1	9,889	0.00%
2022/02/16	0	0.00	1	41.00	41.00	-1	9,903	-0.01%
2022/02/15	0.1	39.50	0	39.75	39.70	0.1	9,942	0.00%
2022/02/14	0	0.00	0	39.75	38.95	0	10,035	0.00%
2022/02/10	0	0.00	1	40.49	40.45	-1	10,322	-0.01%
2022/02/08	10.1	39.10	10	38.95	38.95	0.1	10,534	0.00%
2022/02/07	1	37.75	0	37.35	39.05	1	10,725	0.01%
2022/01/25	10	36.00	11	35.70	35.30	-1	11,231	-0.01%
2022/01/21	1	36.75	0	0.00	36.70	1	11,408	0.01%
2022/01/20	2.1	38.40	3.1	38.33	38.50	-1.1	11,467	-0.01%
2022/01/17	0	0.00	3	39.35	39.50	-3	11,855	-0.03%
2022/01/12	1	41.20	0	0.00	41.20	1	12,267	0.01%
2022/01/11	4	40.91	0	0.00	40.95	4	12,517	0.03%
2022/01/10	1	40.90	0	0.00	40.90	1	12,993	0.01%
2022/01/07	4	42.10	1	41.80	41.90	3	13,083	0.02%
2022/01/05	5	44.80	5	43.75	43.70	0	13,643	0.00%
2022/01/04	6	44.27	6	44.42	44.65	0	13,686	0.00%
2021/12/30	0	0.00	3	45.10	45.20	-3	14,555	-0.02%
2021/12/29	1	45.45	2	45.85	45.40	-1	14,770	-0.01%
2021/12/28	7	46.44	0	0.00	45.90	7	15,060	0.05%
2021/12/24	1	47.00	0	0.00	46.60	1	15,659	0.01%
2021/12/22	11	47.60	0	0.00	47.60	11	16,309	0.07%
2021/12/21	2	47.18	16	47.51	48.30	-14	16,421	-0.09%
2021/12/20	5	46.96	1	46.45	46.70	4	16,321	0.02%
2021/12/17	6	47.11	6	46.98	46.45	0	16,507	0.00%
2021/12/16	1	46.50	1	46.65	46.40	0	16,710	0.00%
2021/12/15	1	46.85	4.1	46.25	46.75	-3.1	16,713	-0.02%
2021/12/14	4	45.34	1.1	46.29	44.70	2.9	16,837	0.02%
2021/12/13	25	47.85	11.1	47.38	47.00	14	17,025	0.08%
2021/12/10	8.2	49.15	3	49.35	48.15	5.2	17,372	0.03%
2021/12/09	10	50.78	8	50.40	51.00	2	17,736	0.01%
2021/12/08	13	50.27	33	50.10	50.20	-20	17,981	-0.11%
2021/12/07	25	45.28	11	44.97	45.80	14	17,768	0.08%
2021/12/06	2	44.05	3	44.20	43.80	-1	18,102	-0.01%
2021/12/02	5	44.60	9	44.20	44.05	-4	19,708	-0.02%
2021/12/01	1	41.85	0	0.00	42.45	1	19,899	0.01%
2021/11/30	1	41.80	1	42.85	42.70	0	20,658	0.00%
2021/11/29	3	41.38	12	40.91	40.75	-9	21,644	-0.04%
2021/11/26	3	41.60	1	41.55	41.20	2	22,686	0.01%
2021/11/25	2	43.98	1	43.35	42.85	1	23,768	0.00%
2021/11/24	1	43.65	0	43.38	43.60	1	25,368	0.00%
2021/11/23	1.1	43.20	3	42.82	42.50	-1.9	25,959	-0.01%
2021/11/22	3	42.68	1	43.50	43.15	2	27,384	0.01%
2021/11/19	1	42.50	0	0.00	42.40	1	28,767	0.00%
2021/11/18	2	43.55	2	43.18	43.00	0	30,998	0.00%
2021/11/17	3	42.98	1	42.95	43.05	2	31,371	0.01%
2021/11/16	12	44.30	2	43.95	44.20	10	32,589	0.03%
2021/11/15	10	42.90	11	42.70	42.70	-1	34,574	0.00%
2021/11/12	1	41.80	4.1	42.57	42.55	-3.1	35,327	-0.01%
2021/11/11	3.1	43.26	1	43.11	41.50	2	35,478	0.01%
2021/11/10	8	43.68	8	43.57	43.35	0	35,594	0.00%
2021/11/09	6	44.60	2	44.95	43.90	4	35,942	0.01%
2021/11/08	11	43.95	12.1	44.32	44.30	-1.1	35,955	0.00%
2021/11/05	1.1	43.09	0	0.00	43.30	1.1	36,121	0.00%
2021/11/04	7	44.20	6	43.98	42.90	1	36,514	0.00%
2021/11/03	1	43.55	2	42.64	43.45	-1	37,824	0.00%
2021/11/02	16	41.35	13	41.55	41.10	3	38,083	0.01%
2021/11/01	1	41.30	3	41.28	41.10	-2	38,111	-0.01%
2021/10/29	4	40.79	3	40.40	40.80	1	38,187	0.00%
2021/10/28	2	40.88	2	40.78	40.20	0	38,417	0.00%
2021/10/26	2	41.45	2	41.80	42.00	0	39,488	0.00%
2021/10/22	7	42.54	4	42.18	41.10	3	40,941	0.01%
2021/10/21	2	43.78	0	44.30	43.30	2	41,212	0.00%
2021/10/20	12	44.26	17.1	43.72	43.20	-5.1	41,449	-0.01%
2021/10/19	2	44.68	1	44.50	44.10	1	41,844	0.00%
2021/10/18	15.1	44.72	17	44.95	45.65	-2	42,166	0.00%
2021/10/15	2	44.03	2	44.08	44.30	0	42,403	0.00%
2021/10/14	7	43.91	13	44.18	44.20	-6	42,793	-0.01%
2021/10/13	8	44.34	5	45.49	43.50	3	42,883	0.01%
2021/10/12	3	46.32	1	48.40	45.90	2	44,043	0.00%
2021/10/08	25.1	48.87	23	48.22	48.70	2.1	44,735	0.00%
2021/10/07	7	47.91	13	48.38	48.50	-6	45,111	-0.01%
2021/10/06	8	47.01	1	47.80	45.00	7	45,156	0.02%
2021/10/05	6	47.71	8	46.94	47.85	-2	45,594	0.00%
2021/10/04	5	50.66	4.3	49.56	47.00	0.7	46,100	0.00%
2021/10/01	23.2	55.63	6	54.03	53.00	17.2	47,629	0.04%
2021/09/30	20.1	56.16	33.1	57.05	58.40	-13	49,158	-0.03%
2021/09/29	81	56.92	80	55.39	54.70	1	48,845	0.00%
2021/09/28	4.1	55.75	2	55.30	55.50	2.1	48,637	0.00%
2021/09/24	27	58.97	23.1	59.29	58.60	3.9	48,505	0.01%
2021/09/23	10.1	59.11	12.1	58.79	58.10	-2	48,309	0.00%
2021/09/22	3	56.57	8	57.48	57.70	-5	48,010	-0.01%
2021/09/17	8	58.13	4	58.08	58.00	4	47,987	0.01%
2021/09/16	194.1	57.69	95	57.95	57.30	99.1	47,791	0.21%	大買/
2021/09/15	59	58.85	197	59.26	59.20	-138	47,790	-0.29%	大賣/鉅額交易
2021/09/14	49.1	62.64	57	61.45	59.10	-8	47,320	-0.02%
2021/09/13	52	62.11	12	62.33	61.50	40	47,114	0.08%
2021/09/10	13	60.31	10	59.94	59.80	3	46,563	0.01%
2021/09/09	114	59.68	125	59.85	59.90	-11	46,502	-0.02%	大買/大賣/
2021/09/08	76	58.89	95	59.39	60.30	-19	48,879	-0.04%
2021/09/07	50	58.88	87	59.14	57.60	-37	50,797	-0.07%
2021/09/06	102	59.36	115	60.61	55.80	-13	52,497	-0.02%	大買/大賣/
2021/09/03	273	61.88	107	62.11	60.70	166	54,167	0.31%	大買/大賣/鉅額交易
2021/09/02	31	62.45	91	62.58	63.80	-60	54,218	-0.11%
2021/09/01	61	65.28	32	66.28	61.90	29	55,198	0.05%
2021/08/31	16	67.92	31	67.74	67.70	-15	54,516	-0.03%
2021/08/30	37	68.31	69.2	68.51	67.00	-32.2	53,818	-0.06%
2021/08/27	16	65.13	17	64.93	64.30	-1	52,661	0.00%
2021/08/26	37.2	66.85	47	66.86	66.60	-9.8	52,777	-0.02%
2021/08/25	23	64.30	41	64.09	65.70	-18	52,918	-0.03%
2021/08/24	77	63.80	30	64.11	63.80	47	52,005	0.09%
2021/08/23	5	58.80	7	60.07	60.50	-2	50,543	0.00%
2021/08/20	33	53.76	44	54.11	55.00	-11	51,324	-0.02%
2021/08/19	50	54.03	74	54.24	51.70	-24	51,051	-0.05%
2021/08/18	25	48.51	52	51.18	52.40	-27	50,007	-0.05%
2021/08/17	20	48.48	12	49.12	47.70	8	50,557	0.02%
2021/08/16	81	49.05	75	48.95	48.50	6	50,984	0.01%
2021/08/13	30	50.48	40	50.78	49.50	-10	51,529	-0.02%
2021/08/12	23	49.67	27	49.48	50.30	-4	51,812	-0.01%
2021/08/11	37	49.87	27	49.25	49.10	10	52,430	0.02%
2021/08/10	14	51.52	16	53.14	50.40	-2	52,970	0.00%
2021/08/09	29	53.19	16	52.94	52.10	13	52,740	0.02%
2021/08/06	13	52.62	28	53.66	54.10	-15	51,535	-0.03%
2021/08/05	12	49.88	15	50.01	49.20	-3	51,190	-0.01%
2021/08/04	12	51.34	11.1	51.74	50.90	0.9	51,652	0.00%
2021/08/03	5	51.66	5	51.70	51.20	0	53,098	0.00%
2021/08/02	26	50.39	24	49.75	51.00	2	53,338	0.00%
2021/07/30	30	53.49	13	54.10	50.00	17	54,107	0.03%
2021/07/29	8	51.36	17	53.01	54.40	-9	53,367	-0.02%
2021/07/28	25	47.68	25	47.92	49.50	0	52,449	0.00%
2021/07/27	7	48.60	5	48.46	46.50	2	51,673	0.00%
2021/07/26	12	51.64	1	52.10	49.30	11	51,299	0.02%
2021/07/23	4	52.08	9	52.76	53.50	-5	50,976	-0.01%
2021/07/22	28	50.80	28	50.01	49.85	0	50,458	0.00%
2021/07/21	27	55.59	31	55.21	51.70	-4	49,923	-0.01%
2021/07/20	13	55.30	13	55.16	56.40	0	49,293	0.00%
2021/07/19	21	55.04	17	55.72	55.10	4	48,920	0.01%
2021/07/16	43	57.59	36	58.13	55.00	7	48,672	0.01%
2021/07/15	7	54.16	21	55.24	55.90	-14	47,599	-0.03%
2021/07/14	16	51.28	17	51.58	50.90	-1	47,513	0.00%
2021/07/13	19	57.11	8	55.88	54.40	11	46,883	0.02%
2021/07/12	41	62.31	27	62.04	60.40	14	47,094	0.03%
2021/07/09	18	65.91	6	67.07	62.70	12	46,827	0.03%
2021/07/08	138	70.52	65	72.37	68.30	73	47,679	0.15%	大買/
2021/07/07	77	73.32	81.9	73.45	71.10	-4.9	46,134	-0.01%
2021/07/05	10	60.80	2	63.00	63.00	8	45,005	0.02%
2021/07/02	6	65.00	3.3	68.93	67.50	2.7	45,037	0.01%
2021/07/01	1	67.50	1	65.70	69.00	0	45,081	0.00%
2021/06/30	0	0.00	10	63.00	63.90	-10	45,006	-0.02%
2021/06/29	4	60.20	4	59.15	59.00	0	44,970	0.00%
2021/06/28	4	63.83	0	62.00	62.20	4	44,934	0.01%
2021/06/25	10	60.00	1	58.90	59.40	9	44,861	0.02%
2021/06/24	17	58.56	115	59.51	60.90	-98	44,838	-0.22%	大賣/
2021/06/22	7	68.70	11	69.34	68.90	-4	44,606	-0.01%
2021/06/21	6	63.73	1.1	62.66	63.80	5	44,233	0.01%
2021/06/18	15.1	55.51	21.1	55.80	58.00	-6.1	45,082	-0.01%
2021/06/17	194.2	51.69	81.4	51.25	52.80	112.8	45,290	0.25%	大買/鉅額交易
2021/06/16	37	46.63	37	47.32	48.05	0	42,907	0.00%
2021/06/15	69	41.78	76	41.93	43.70	-7	40,585	-0.02%
2021/06/11	97	39.56	122	39.38	39.75	-25	37,979	-0.07%	大賣/
2021/06/10	29	35.38	25	36.16	36.15	4	36,106	0.01%
2021/06/09	82	37.95	57.1	37.89	36.60	24.9	35,605	0.07%
2021/06/08	0	0.00	4.3	36.84	36.90	-4.3	33,536	-0.01%
2021/06/07	12	34.80	15	34.18	33.55	-3	33,183	-0.01%
2021/06/04	29	38.04	26	37.35	35.45	3	32,705	0.01%
2021/06/03	8	38.64	9	38.90	38.30	-1	32,180	0.00%
2021/06/02	29	38.03	27.3	39.24	37.70	1.7	31,370	0.01%
2021/06/01	32.1	35.32	33	35.46	36.60	-0.9	29,844	0.00%
2021/05/31	25.2	37.06	27	36.68	35.20	-1.8	29,322	-0.01%
2021/05/28	36	36.47	37	37.17	36.25	-1	28,468	0.00%
2021/05/27	17	36.47	15	35.64	35.55	2	27,260	0.01%
2021/05/26	2	34.50	22	34.23	34.70	-20	26,202	-0.08%
2021/05/25	28	32.63	41	35.11	33.00	-13	25,070	-0.05%
2021/05/24	9	32.87	17	31.81	33.25	-8	23,739	-0.03%
2021/05/21	60	29.01	53	29.37	30.25	7	23,232	0.03%
2021/05/20	21	28.12	24	28.09	27.50	-3	22,566	-0.01%
2021/05/19	55.9	27.87	55	27.66	27.90	0.9	22,070	0.00%
2021/05/18	33	26.35	39	25.00	26.95	-6	21,209	-0.03%
2021/05/14	25	28.36	7	28.75	27.95	18	19,953	0.09%
2021/05/13	20	31.05	7	31.17	31.05	13	19,467	0.07%
2021/05/12	22	37.75	21	35.54	34.45	1	19,082	0.01%
2021/05/11	38	38.29	26	38.43	38.25	12	18,559	0.06%
2021/05/10	42	34.88	35	34.55	35.55	7	16,953	0.04%
2021/05/07	24	30.41	35	31.73	32.35	-11	16,299	-0.07%
2021/05/05	0	0.00	3	28.33	28.15	-3	14,974	-0.02%
2021/04/29	1	27.55	0	0.00	29.00	1	14,880	0.01%
2021/04/28	0	0.00	0.5	27.80	28.30	-0.5	14,931	0.00%
2021/04/27	0	0.00	1	28.85	28.85	-1	14,965	-0.01%
2021/04/26	0	0.00	14	27.12	28.85	-14	14,986	-0.09%
2021/04/23	4	27.00	0	0.00	27.00	4	14,973	0.03%
2021/04/22	1	34.60	0	0.00	30.00	1	15,665	0.01%
2021/04/21	10	32.09	7.5	33.07	33.30	2.5	15,530	0.02%
2021/04/20	34	29.83	6.3	30.12	30.30	27.7	15,294	0.18%
2021/04/19	2	26.75	0	27.55	27.55	2	14,488	0.01%
2021/04/16	5	24.14	36	23.94	25.05	-31	14,367	-0.22%
2021/04/15	0	0.00	11	23.19	22.80	-11	13,506	-0.08%
2021/04/14	43	22.79	37	22.56	23.00	6	13,125	0.05%
2021/04/13	4	20.60	4	20.79	21.65	0	11,426	0.00%
2021/04/12	5	19.93	4	19.90	19.70	1	10,992	0.01%
2021/04/09	35	18.33	4	19.50	18.80	31	10,562	0.29%
2021/04/08	0	0.00	2.2	19.81	19.65	-2.2	10,215	-0.02%
2021/04/07	0	0.00	5	18.63	19.35	-5	10,214	-0.05%
2021/04/06	2	17.90	0	0.00	18.10	2	10,228	0.02%
2021/03/31	10	18.15	1	18.25	18.00	9	10,538	0.09%
2021/03/30	0	0.00	10	17.70	17.65	-10	10,717	-0.09%
2021/03/29	12	18.58	0	0.00	18.20	12	11,215	0.11%
2021/03/26	2	17.30	3	16.80	17.75	-1	11,431	-0.01%
2021/03/25	1	16.50	1	16.60	16.45	0	11,419	0.00%
2021/03/23	42	18.52	28	17.81	17.55	14	11,514	0.12%
2021/03/22	22	18.26	21.6	18.75	18.75	0.4	10,458	0.00%
2021/03/19	11	16.35	25	17.01	17.05	-14	9,986	-0.14%
2021/03/18	1.5	14.72	27	14.84	15.50	-25.5	9,503	-0.27%
2021/03/17	4	13.73	16.4	14.01	14.10	-12.4	9,043	-0.14%
2021/03/16	9	13.29	15	13.63	13.85	-6	8,790	-0.07%
2021/03/15	6	12.56	3.5	12.38	12.75	2.6	8,337	0.03%
2021/03/03	0	0.00	50	11.45	11.45	-50	7,697	-0.65%
2021/02/26	0	0.00	1	11.55	11.70	-1	7,669	-0.01%
2021/02/25	1	11.65	0	0.00	11.65	1	7,613	0.01%
2021/02/24	0	0.00	0	12.05	11.65	0	7,539	0.00%
2021/02/23	52	12.45	2	11.93	11.90	50	7,470	0.67%
2021/02/22	17	11.77	1	11.95	12.10	16	7,259	0.22%
2021/02/19	0	0.00	1	11.40	11.50	-1	7,117	-0.01%
2021/02/01	0	0.00	1	9.94	9.91	-1	6,936	-0.01%
2021/01/22	0	0.00	10	10.15	10.25	-10	7,138	-0.14%
2021/01/21	10	9.83	0	0.00	9.72	10	7,113	0.14%
2021/01/20	20	9.93	20	9.56	9.56	0	7,016	0.00%
2021/01/19	5	10.85	5	10.95	10.45	0	6,930	0.00%
2021/01/18	36	10.92	34	11.08	11.00	2	6,890	0.03%
2021/01/15	55	11.78	55	11.51	11.20	0	6,737	0.00%
2021/01/13	21	11.43	20	11.55	11.25	1	5,699	0.02%
2021/01/05	0	0.00	1	12.80	13.00	-1	5,299	-0.02%
2021/01/04	20	13.03	0	0.00	13.10	20	5,336	0.37%
2020/12/31	0	0.00	2	12.85	13.00	-2	5,289	-0.04%
2020/12/30	1	12.70	0	0.00	12.70	1	5,236	0.02%
2020/12/29	10	14.60	0	0.00	13.20	10	5,090	0.20%
2020/12/28	0	0.00	3	14.50	14.50	-3	4,900	-0.06%
2020/12/25	1	12.70	0.3	13.10	13.20	0.7	4,643	0.02%
2020/12/24	2	11.95	1	11.95	12.40	1	4,435	0.02%
2020/12/23	2	11.28	0	0.00	11.95	2	4,179	0.05%
2020/12/21	0	0.00	0.1	9.98	9.98	-0.1	3,314	0.00%
2020/12/18	1	8.80	3	8.75	9.08	-2	3,239	-0.06%
2020/12/17	2	8.22	0	0.00	8.26	2	3,017	0.07%
2020/12/15	1	8.45	1	8.42	8.03	0	2,864	0.00%
2020/12/14	0	0.00	3	7.69	7.94	-3	2,668	-0.11%
2020/12/11	3	7.36	0	0.00	7.33	3	2,575	0.12%
2020/12/09	0	0.00	10	7.88	7.70	-10	2,571	-0.39%
2020/12/08	10	7.75	5	7.90	7.79	5	2,572	0.19%
2020/12/07	0	0.00	1.6	7.32	7.40	-1.6	2,475	-0.06%
2020/12/04	2	7.36	0	0.00	7.37	2	2,501	0.08%
2020/11/30	0	0.00	10	7.67	7.63	-10	2,732	-0.37%
2020/11/27	3	7.41	0	0.00	7.50	3	2,719	0.11%
2020/11/16	0	7.53	0	0.00	7.02	0	2,789	0.00%
2020/11/11	0	7.10	0	0.00	7.18	0	2,779	0.00%
2020/11/06	0	7.19	0	0.00	7.18	0	2,383	0.00%
2020/11/05	15	7.27	5	7.22	7.19	10	2,383	0.42%
2020/11/04	0	7.14	0	0.00	7.03	0	2,016	0.00%
2020/11/03	1	7.08	1	7.05	6.95	0	2,005	0.00%
2020/10/28	0	0.00	1	7.21	6.99	-1	1,802	-0.06%
2020/10/13	0	0.00	7	6.67	6.70	-7	1,671	-0.42%
2020/09/25	5	6.80	5	6.75	6.66	0	1,684	0.00%
2020/09/11	0	0.00	0.8	7.21	7.23	-0.8	1,823	-0.04%
2020/09/02	1	7.28	0	0.00	7.11	1	1,693	0.06%
2020/08/19	0	0.00	2	6.27	6.26	-2	1,522	-0.13%
2020/08/17	0	0.00	2	6.45	6.42	-2	1,500	-0.13%
2020/08/14	0	0.00	4	6.45	6.40	-4	1,486	-0.27%
2020/08/13	8	6.25	0	0.00	6.17	8	1,470	0.54%
2020/08/03	0	5.80	0	0.00	5.89	0	1,467	0.00%
2020/07/29	0	0.00	5	5.78	5.87	-5	1,474	-0.34%
2020/07/27	2	6.05	0.1	5.92	5.98	1.9	1,489	0.13%
2020/07/17	0	0.00	0.7	6.30	6.31	-0.7	1,487	-0.04%
2020/07/16	0	0.00	5	6.51	6.41	-5	1,496	-0.33%
2020/07/03	0	0.00	5	6.85	6.90	-5	1,429	-0.35%
2020/06/17	3	6.45	0	0.00	6.53	3	1,107	0.27%
2020/06/11	0	0.00	2	6.17	6.13	-2	1,049	-0.19%
2020/05/29	0	0.00	20	5.08	5.06	-20	689	-2.90%
2020/05/28	20	5.06	0	0.00	5.05	20	682	2.93%
2020/05/05	5	5.67	0	0.00	5.78	5	547	0.91%
2020/04/30	0	0.00	10	5.83	5.88	-10	539	-1.85%
2020/04/29	0	0.00	5	5.75	5.70	-5	541	-0.92%
2020/04/28	5	5.40	0	0.00	5.38	5	516	0.97%
2020/04/16	5	5.45	0	0.00	5.44	5	456	1.09%
2020/04/15	5	5.54	0	0.00	5.51	5	452	1.10%
2020/04/08	0	0.00	10	4.64	4.72	-10	387	-2.58%
2020/04/07	10	4.51	0	0.00	4.55	10	378	2.64%
2020/04/01	10	4.50	10	4.58	4.61	0	382	0.00%
2020/03/12	0	0.00	1	6.39	6.40	-1	278	-0.36%
2020/03/10	0	0.00	1.5	6.45	6.59	-1.5	269	-0.55%
2020/03/09	0	0.00	9	6.75	6.60	-9	261	-3.44%
2019/12/05	0	0.00	1	8.37	8.45	-1	145	-0.69%
2019/07/23	5	9.38	0	0.00	9.46	5	323	1.55%
2019/07/10	0	0.00	0.1	8.90	8.90	-0.1	278	-0.02%
2019/05/06	0.3	9.60	0	0.00	9.64	0.3	379	0.09%
2019/05/03	0	0.00	0.7	9.65	9.70	-0.7	379	-0.19%
2019/04/08	0	0.00	4.3	9.68	9.74	-4.3	441	-0.96%
2019/02/25	0	0.00	6.6	10.34	10.40	-6.6	566	-1.16%
2019/01/30	0	0.00	2.2	7.25	7.25	-2.2	537	-0.42%
2019/01/03	0	0.00	5	7.47	7.45	-5	799	-0.63%
2018/12/22	0	0.00	1	7.59	7.59	-1	775	-0.13%
2018/12/19	6	7.61	0	0.00	7.58	6	761	0.79%
2018/10/18	0	0.00	1	8.20	8.42	-1	760	-0.13%
2018/10/08	0	7.81	0	0.00	7.81	0	660	0.00%
2018/09/26	0	0.00	0.1	7.90	7.92	-0.1	672	-0.02%
2018/07/05	0	0.00	2	7.18	7.19	-2	802	-0.25%
2018/06/08	0	0.00	10	7.58	7.64	-10	1,272	-0.79%
2018/06/06	2	7.68	0	0.00	7.65	2	1,257	0.16%
2018/06/05	10	7.60	3	7.44	7.64	7	1,233	0.57%
2018/05/22	1	7.65	1	7.71	7.48	0	1,150	0.00%
2018/03/26	0	0.00	5	7.03	7.40	-5	987	-0.51%
2018/03/22	0	0.00	43	7.91	7.89	-43	515	-8.35%
2018/03/06	10	8.79	0	0.00	8.77	10	549	1.82%
2018/02/27	0	0.00	10	9.00	8.91	-10	558	-1.79%
2018/02/08	10	8.70	0	0.00	8.69	10	551	1.81%
2018/01/10	0	0.00	8	9.36	9.31	-8	522	-1.53%
2018/01/02	0	0.00	4	9.61	9.54	-4	454	-0.88%