四維航 (5608)-元富-彰化券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
20.55
漲跌
▼0.35
漲幅
-1.67%
成交量
3,783張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:13:35(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－元富-彰化券商分點個股進出

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

元富-彰化券商分點個股進出
元富-彰化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
2024/05/21	1	20.61	0	0.00	20.55	1	4,653	0.02%
2024/05/20	1	20.95	0	0.00	20.90	1	4,684	0.02%
2024/05/17	2	21.33	3	21.45	21.30	-1	4,658	-0.02%
2024/05/16	1	21.85	5	21.91	21.95	-4	4,568	-0.09%
2024/05/15	1	21.90	1	21.95	21.70	0	4,428	0.00%
2024/05/14	1	22.15	2.7	21.68	22.00	-1.7	4,119	-0.04%
2024/05/13	12.5	21.85	10	21.39	21.35	2.5	3,602	0.07%
2024/05/10	0	20.05	11	20.75	20.75	-11	3,189	-0.34%
2024/05/09	0	20.35	0.8	20.50	20.30	-0.7	2,889	-0.03%
2024/05/08	8.1	20.51	10	20.98	19.85	-2	2,730	-0.07%
2024/05/06	1	19.55	0	0.00	19.40	1	2,373	0.04%
2024/05/02	2	19.75	0	0.00	19.70	2	2,310	0.09%
2024/04/30	2	20.08	3	20.20	20.10	-1	2,282	-0.04%
2024/04/29	0	19.55	1	19.85	19.55	-1	2,135	-0.05%
2024/04/26	0	0.00	1	19.45	19.35	-1	2,060	-0.05%
2024/04/22	0.1	19.03	2	19.18	18.55	-1.9	2,014	-0.09%
2024/04/19	0	18.50	2	19.15	18.55	-2	1,982	-0.10%
2024/04/16	5	18.50	0	0.00	18.40	5	1,925	0.26%
2024/04/12	0	0.00	3	19.25	19.45	-3	1,975	-0.15%
2024/04/11	0	0.00	1	18.75	18.65	-1	1,996	-0.05%
2024/04/10	0	18.65	0	0.00	18.55	0	2,156	0.00%
2024/04/08	0	18.20	0	0.00	18.45	0	2,280	0.00%
2024/03/29	0	18.45	4	18.40	18.45	-4	2,439	-0.16%
2024/03/27	1	18.55	0	0.00	18.45	1	2,659	0.04%
2024/03/26	1	18.55	0	0.00	18.55	1	2,817	0.04%
2024/03/22	0	19.00	0	0.00	19.05	0	2,906	0.00%
2024/03/21	0	19.05	0	0.00	19.05	0	3,085	0.00%
2024/03/19	0	0.00	1	19.45	19.45	-1	3,173	-0.03%
2024/03/18	0	0.00	3	19.20	19.20	-3	3,222	-0.09%
2024/03/15	2	18.88	0	0.00	19.65	2	3,269	0.06%
2024/03/13	1	19.45	0	0.00	19.40	1	3,451	0.03%
2024/03/11	0.1	19.80	0	0.00	19.85	0.1	3,991	0.00%
2024/03/08	2	19.30	0	0.00	19.45	2	5,408	0.04%
2024/03/07	0	0.00	2	19.65	19.50	-2	5,923	-0.03%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/01	0	19.85	1	19.70	20.00	-1	7,171	-0.01%
2024/02/29	0	19.85	2	20.03	20.10	-2	7,190	-0.03%
2024/02/27	1	19.41	0	0.00	19.30	1	7,128	0.01%
2024/02/23	1	19.70	0	0.00	19.65	1	7,108	0.01%
2024/02/22	3.1	20.10	0	0.00	20.10	3.1	7,088	0.04%
2024/02/21	0	20.25	7	20.13	20.05	-7	7,042	-0.10%
2024/02/20	0	0.00	1	19.75	19.70	-1	6,968	-0.01%
2024/02/16	0.1	19.30	0	0.00	19.20	0.1	6,943	0.00%
2024/02/05	0	0.00	2	18.75	18.85	-2	6,951	-0.03%
2024/02/02	2	19.10	0	0.00	19.05	2	6,947	0.03%
2024/01/29	1	19.45	0	0.00	19.65	1	6,912	0.01%
2024/01/26	0	0.00	1	19.55	19.35	-1	6,923	-0.01%
2024/01/25	0	19.55	0	0.00	19.40	0	6,925	0.00%
2024/01/23	1	19.60	0	0.00	19.60	1	6,912	0.01%
2024/01/16	1	19.55	0	0.00	19.50	1	6,859	0.01%
2024/01/12	6	20.07	6	20.00	20.00	0	6,861	0.00%
2024/01/11	0.1	19.90	7	19.85	19.90	-7	6,897	-0.10%
2024/01/10	1	19.80	0	0.00	19.80	1	6,925	0.01%
2024/01/09	1	20.45	0	0.00	20.30	1	6,893	0.01%
2024/01/08	2	21.25	1	21.30	21.30	1	6,839	0.01%
2024/01/05	1	21.60	3	21.48	21.70	-2	6,793	-0.03%
2024/01/04	2	21.60	2	21.48	21.55	0	6,685	0.00%
2024/01/03	4	20.91	0	0.00	20.95	4	6,539	0.06%
2023/12/29	0.9	20.65	1	20.65	20.55	-0.1	6,453	0.00%
2023/12/28	0	0.00	1	20.80	20.55	-1	6,461	-0.02%
2023/12/27	0	0.00	1	21.15	20.90	-1	6,449	-0.02%
2023/12/26	1	21.05	5	20.99	20.95	-4	6,427	-0.06%
2023/12/25	5	20.78	3	20.40	20.40	2	6,355	0.03%
2023/12/22	3	21.85	4	21.95	21.90	-1	6,274	-0.02%
2023/12/21	21	22.13	16	22.01	22.10	5	6,181	0.08%
2023/12/20	1	21.10	0	0.00	21.45	1	6,018	0.02%
2023/12/19	3	21.37	1	21.75	21.40	2	5,989	0.03%
2023/12/18	10	21.56	12	21.48	21.70	-2	5,966	-0.03%
2023/12/15	0	21.30	1	21.40	21.25	-1	5,984	-0.02%
2023/12/14	11	21.31	0	0.00	21.10	11	6,033	0.18%
2023/12/13	2	21.90	4	22.08	21.65	-2	6,061	-0.03%
2023/12/12	5	21.78	6	21.88	21.65	-1	6,318	-0.02%
2023/12/11	2.1	22.09	0	0.00	22.00	2.1	6,362	0.03%
2023/12/08	4	22.18	2	22.30	22.15	2	6,290	0.03%
2023/12/07	10	22.88	7	22.61	22.50	3	6,127	0.05%
2023/12/06	6	23.22	14	23.54	23.55	-8	5,917	-0.14%
2023/12/05	35	24.38	22	24.12	24.00	13	5,593	0.23%
2023/12/04	8	22.04	15.2	22.93	23.35	-7.2	4,171	-0.17%
2023/12/01	1.3	20.96	19.1	21.19	21.25	-17.8	3,637	-0.49%
2023/11/30	10	20.15	5	20.24	19.95	5	3,249	0.15%
2023/11/29	0.1	19.75	0	0.00	19.80	0.1	3,115	0.00%
2023/11/28	0	0.00	4.3	19.92	20.20	-4.3	2,523	-0.17%
2023/11/27	0	0.00	3	18.67	18.40	-3	2,339	-0.13%
2023/11/20	1	17.80	0	0.00	17.85	1	2,450	0.04%
2023/11/13	1	17.40	0	0.00	17.30	1	3,343	0.03%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/07	3	17.97	0	0.00	17.90	3	3,521	0.09%
2023/11/06	2	18.10	0	0.00	18.20	2	3,529	0.06%
2023/11/02	0	0.00	1	18.05	18.10	-1	3,540	-0.03%
2023/11/01	1	17.75	0	0.00	17.80	1	3,551	0.03%
2023/10/31	1	17.90	0	0.00	17.70	1	3,556	0.03%
2023/10/26	1	18.10	0	0.00	18.05	1	3,629	0.03%
2023/10/24	2	18.10	0	0.00	18.25	2	3,782	0.05%
2023/10/23	2	18.20	0	0.00	18.25	2	3,799	0.05%
2023/10/20	1	18.20	0	0.00	18.60	1	3,806	0.03%
2023/10/18	1	18.30	0	0.00	18.55	1	3,807	0.03%
2023/10/17	2	18.65	0	0.00	18.55	2	3,792	0.05%
2023/10/13	1	19.05	0	0.00	18.95	1	3,845	0.03%
2023/10/12	3	19.13	0	0.00	19.15	3	3,876	0.08%
2023/10/06	1	19.65	2	19.78	19.60	-1	3,913	-0.03%
2023/10/04	1	18.65	1	19.15	19.15	0	3,898	0.00%
2023/10/03	1	19.05	0	0.00	18.85	1	3,888	0.03%
2023/10/02	1	19.55	0	0.00	19.15	1	3,882	0.03%
2023/09/22	1	19.80	0	0.00	19.90	1	3,917	0.03%
2023/09/21	7	20.19	1	20.40	20.00	6	3,909	0.15%
2023/09/20	24	21.10	23.4	20.56	20.45	0.6	3,869	0.02%
2023/09/19	1	20.60	0	0.00	20.65	1	3,679	0.03%
2023/09/18	2	20.65	3	20.83	20.55	-1	3,597	-0.03%
2023/09/15	8.4	20.19	21.1	20.72	20.55	-12.7	3,512	-0.36%
2023/09/14	15.1	19.64	19	19.72	19.75	-3.9	3,182	-0.12%
2023/09/08	0	0.00	1	19.05	19.05	-1	3,176	-0.03%
2023/09/07	2	18.90	0	0.00	18.90	2	3,159	0.06%
2023/09/05	0	0.00	1	19.35	19.45	-1	3,160	-0.03%
2023/08/28	3	19.20	0	0.00	19.15	3	3,217	0.09%
2023/08/24	2	19.85	2	19.75	19.70	0	3,164	0.00%
2023/08/23	6	20.75	1	20.10	20.25	5	3,126	0.16%
2023/08/22	1	19.75	6	20.39	20.45	-5	3,054	-0.16%
2023/08/21	14	20.28	4	20.16	20.10	10	2,924	0.34%
2023/08/18	0	0.00	4	20.40	20.40	-4	2,443	-0.16%
2023/08/17	0	0.00	4	18.55	18.55	-4	2,310	-0.17%
2023/08/15	0	0.00	2	18.10	18.15	-2	2,295	-0.09%
2023/08/14	1	18.05	0	17.95	17.55	1	2,277	0.04%
2023/08/11	2	17.80	0	0.00	18.10	2	2,244	0.09%
2023/08/10	0	0.00	8	18.78	18.70	-8	2,124	-0.38%
2023/08/09	1	19.15	0.4	19.12	18.85	0.6	2,121	0.03%
2023/08/08	1	19.10	0	0.00	19.00	1	2,113	0.05%
2023/08/07	2	19.18	2	19.20	19.25	0	2,122	0.00%
2023/08/02	1	19.45	0	0.00	19.40	1	2,161	0.05%
2023/08/01	2	19.65	0	0.00	19.75	2	2,201	0.09%
2023/07/31	1	19.60	0	0.00	19.55	1	2,185	0.05%
2023/07/28	9	20.28	5	20.00	20.00	4	2,149	0.19%
2023/07/27	0	0.00	1	19.70	19.70	-1	2,062	-0.05%
2023/07/24	5	19.09	0	0.00	19.00	5	2,014	0.25%
2023/07/21	1	20.00	0	0.00	19.80	1	1,997	0.05%
2023/07/20	1	20.10	1	20.20	20.15	0	1,999	0.00%
2023/07/19	0	0.00	5	20.30	20.10	-5	1,989	-0.25%
2023/07/18	3	20.50	0	0.00	20.40	3	2,023	0.15%
2023/07/17	1	22.45	1.4	22.64	22.45	-0.4	1,979	-0.02%
2023/07/13	1.2	21.75	0	0.00	21.70	1.2	2,005	0.06%
2023/07/12	1.2	22.35	0	0.00	22.30	1.2	2,005	0.06%
2023/07/11	1	22.80	0	0.00	22.85	1	2,001	0.05%
2023/07/10	4	22.73	0	0.00	22.75	4	2,026	0.20%
2023/07/06	1	23.40	0	0.00	23.30	1	2,072	0.05%
2023/07/04	5	23.90	5.2	23.70	23.55	-0.2	2,185	-0.01%
2023/07/03	0	0.00	1	23.80	23.50	-1	2,209	-0.05%
2023/06/30	0	0.00	1	22.95	22.90	-1	2,191	-0.05%
2023/06/29	1.2	22.56	0	0.00	22.55	1.2	2,179	0.06%
2023/06/28	2	22.63	0	0.00	22.60	2	2,201	0.09%
2023/06/26	0	0.00	1	23.10	23.10	-1	2,323	-0.04%
2023/06/09	0	0.00	2	23.38	23.35	-2	3,148	-0.06%
2023/06/08	4	23.60	5	23.60	23.55	-1	3,264	-0.03%
2023/06/07	1	23.15	0	0.00	23.20	1	3,577	0.03%
2023/06/06	7	23.21	2	23.18	23.15	5	3,690	0.14%
2023/06/05	1	23.10	0	0.00	23.00	1	3,938	0.03%
2023/06/02	0	0.00	1	22.65	22.85	-1	4,096	-0.02%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/26	2	23.08	0	0.00	23.00	2	8,096	0.02%
2023/05/24	0	0.00	1	23.85	23.85	-1	8,656	-0.01%
2023/05/22	1	23.60	0	0.00	23.95	1	8,707	0.01%
2023/05/19	1	23.60	2	23.60	23.50	-1	8,705	-0.01%
2023/05/16	0	0.00	2	23.80	23.75	-2	8,744	-0.02%
2023/05/15	1	23.70	0	0.00	23.75	1	8,803	0.01%
2023/05/11	2	23.75	0	0.00	23.65	2	8,862	0.02%
2023/05/10	0	0.00	1	23.80	24.10	-1	8,858	-0.01%
2023/05/08	3	23.48	1	23.65	23.40	2	8,844	0.02%
2023/05/04	1	24.30	0	0.00	24.35	1	8,990	0.01%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/04/28	0	0.00	1	25.20	25.10	-1	9,074	-0.01%
2023/04/26	1	24.10	0	0.00	24.40	1	9,140	0.01%
2023/04/25	1	25.05	0	0.00	24.55	1	9,128	0.01%
2023/04/24	1	25.30	0	0.00	25.25	1	9,120	0.01%
2023/04/21	1	26.30	2	25.78	25.50	-1	9,128	-0.01%
2023/04/19	3	26.43	3	26.40	26.35	0	9,142	0.00%
2023/04/17	1	27.25	4	27.28	27.30	-3	9,142	-0.03%
2023/04/12	0	0.00	2	26.95	26.95	-2	9,219	-0.02%
2023/04/11	1	27.05	1	27.15	27.05	0	9,229	0.00%
2023/04/10	1	27.35	0	0.00	27.10	1	9,280	0.01%
2023/04/07	0	0.00	8	27.00	27.25	-8	9,327	-0.09%
2023/04/06	0	26.80	0	0.00	26.60	0	9,454	0.00%
2023/03/31	2	26.30	0	0.00	26.30	2	9,552	0.02%
2023/03/30	2	26.35	10	26.30	26.30	-8	10,377	-0.08%
2023/03/28	6	26.49	0	0.00	26.45	6	10,780	0.06%
2023/03/27	5	26.50	8	26.94	27.05	-3	10,957	-0.03%
2023/03/23	3	26.37	0	0.00	26.20	3	11,589	0.03%
2023/03/22	5.6	27.39	2	27.28	27.10	3.6	11,652	0.03%
2023/03/21	2	27.20	0	0.00	27.35	2	11,700	0.02%
2023/03/20	0.2	27.20	1	27.45	27.10	-0.8	11,728	-0.01%
2023/03/17	1	27.30	10	27.40	27.45	-9	11,858	-0.08%
2023/03/15	3	28.40	0	0.00	28.10	3	11,814	0.03%
2023/03/14	0	0.00	1	29.05	28.55	-1	11,682	-0.01%
2023/03/13	1	28.35	0	0.00	28.85	1	11,698	0.01%
2023/03/10	1	29.50	1	29.50	28.65	0	11,695	0.00%
2023/03/09	0	0.00	3	29.50	29.45	-3	11,772	-0.03%
2023/03/08	5	29.69	9	29.21	29.20	-4	11,774	-0.03%
2023/03/07	8	30.43	2	30.35	30.15	6	11,672	0.05%
2023/03/06	3	30.40	2	30.30	30.50	1	11,831	0.01%
2023/03/03	34	30.05	24	30.31	30.80	10	11,762	0.09%
2023/03/02	15	29.53	16	29.76	29.70	-1	11,512	-0.01%
2023/03/01	12	29.35	2.1	28.28	28.40	10	10,692	0.09%
2023/02/24	12.1	27.27	44	27.75	28.60	-32	9,782	-0.33%
2023/02/23	16	25.67	22	25.80	26.10	-6	8,677	-0.07%
2023/02/22	16	24.65	12	24.73	24.60	4	8,298	0.05%
2023/02/21	1	24.00	6	24.27	24.35	-5	8,256	-0.06%
2023/02/20	1	23.85	2	23.95	23.95	-1	8,417	-0.01%
2023/02/17	1	23.70	0	0.00	23.70	1	8,808	0.01%
2023/02/16	3	23.80	2	23.85	23.80	1	9,135	0.01%
2023/02/14	1	23.50	2	23.50	23.55	-1	9,274	-0.01%
2023/02/13	9	23.35	0	0.00	23.35	9	9,331	0.10%
2023/02/10	1	24.10	12	24.08	24.05	-11	9,472	-0.12%
2023/02/09	0	0.00	1	24.65	24.50	-1	9,676	-0.01%
2023/02/08	1	24.70	0	0.00	24.65	1	9,803	0.01%
2023/02/07	2	24.70	0	0.00	24.70	2	9,825	0.02%
2023/02/03	0	0.00	4	25.36	25.25	-4	9,994	-0.04%
2023/02/01	0	0.00	1	25.10	25.05	-1	9,828	-0.01%
2023/01/31	0	0.00	3	24.92	24.95	-3	9,801	-0.03%
2023/01/30	2	24.40	11	24.44	24.60	-9	9,787	-0.09%
2023/01/17	2	24.50	0	0.00	24.65	2	9,777	0.02%
2023/01/09	0	0.00	26	24.19	24.35	-26	9,774	-0.27%
2023/01/06	1	24.15	1	24.05	24.20	0	9,808	0.00%
2023/01/05	4	24.40	2	24.50	24.30	2	9,838	0.02%
2023/01/04	5	24.44	3	24.48	24.35	2	9,848	0.02%
2023/01/03	2	25.10	2	25.20	25.00	0	9,807	0.00%
2022/12/30	0	0.00	17	25.16	25.10	-17	9,835	-0.17%
2022/12/29	1	25.00	3	25.00	25.05	-2	9,871	-0.02%
2022/12/28	4	25.11	0	0.00	25.05	4	9,954	0.04%
2022/12/27	8	25.49	0	0.00	25.45	8	9,993	0.08%
2022/12/26	6	25.64	0	0.00	25.60	6	9,946	0.06%
2022/12/23	16	26.26	0	0.00	26.45	16	9,782	0.16%
2022/12/22	39	27.72	10	27.29	26.65	29	9,662	0.30%
2022/12/21	4	25.99	8	26.32	26.25	-4	8,896	-0.04%
2022/12/20	3	25.48	4	26.23	25.45	-1	8,722	-0.01%
2022/12/19	8	25.86	2	26.43	25.35	6	8,595	0.07%
2022/12/16	7	26.36	10	26.25	26.25	-3	8,458	-0.04%
2022/12/15	4	25.74	8	25.55	25.65	-4	8,039	-0.05%
2022/12/14	6	24.66	1	24.70	24.70	5	8,006	0.06%
2022/12/13	2	25.75	31	25.95	25.60	-29	7,850	-0.37%
2022/12/12	2	25.50	0	0.00	25.45	2	7,823	0.03%
2022/12/09	31	25.59	12	25.68	26.00	19	7,872	0.24%
2022/12/07	2.9	25.11	11	25.04	25.10	-8.1	7,959	-0.10%
2022/12/06	1	25.05	15	25.23	25.15	-14	7,863	-0.18%
2022/12/05	1	25.55	3	25.60	25.60	-2	7,800	-0.03%
2022/12/02	12	25.93	3	26.07	25.80	9	7,704	0.12%
2022/12/01	6	26.43	12	25.97	26.15	-6	7,618	-0.08%
2022/11/30	1	25.05	0	0.00	25.10	1	7,320	0.01%
2022/11/29	2	24.90	3	25.13	25.25	-1	7,262	-0.01%
2022/11/28	40	24.68	15	24.80	24.80	25	7,178	0.35%
2022/11/25	2	24.68	13.1	24.90	24.80	-11.1	6,882	-0.16%
2022/11/24	9	24.03	8	24.06	23.95	1	6,605	0.02%
2022/11/23	1	23.50	10	23.70	23.65	-9	6,241	-0.14%
2022/11/22	12	23.38	2	23.40	23.15	10	6,260	0.16%
2022/11/21	7	24.00	1	23.70	23.55	6	6,216	0.10%
2022/11/18	4	24.39	0	0.00	24.20	4	6,163	0.06%
2022/11/17	1	25.20	1	25.20	25.00	0	6,069	0.00%
2022/11/16	2	25.00	4	25.19	24.95	-2	6,012	-0.03%
2022/11/15	10	24.80	3	25.32	24.95	7	5,867	0.12%
2022/11/14	0	0.00	15.8	24.35	24.50	-15.8	5,499	-0.29%
2022/11/11	5	23.15	5	23.95	22.90	0	5,274	0.00%
2022/11/10	1	23.15	3	23.30	23.00	-2	5,219	-0.04%
2022/11/09	1	23.30	1	23.20	23.35	0	5,225	0.00%
2022/11/08	5	23.52	1	23.45	23.20	4	5,211	0.08%
2022/11/07	4	22.60	10	23.07	23.50	-6	5,072	-0.12%
2022/11/04	4	21.96	2	21.95	22.10	2	4,849	0.04%
2022/11/03	2	21.65	0	0.00	21.60	2	4,732	0.04%
2022/11/02	1	22.05	2	22.45	22.00	-1	4,731	-0.02%
2022/11/01	4	22.20	0	0.00	22.00	4	4,681	0.09%
2022/10/31	1	23.30	1	23.20	22.95	0	4,593	0.00%
2022/10/28	2	23.63	0	0.00	23.45	2	4,610	0.04%
2022/10/26	2	23.93	2	24.15	23.90	0	4,657	0.00%
2022/10/25	1	24.30	1	24.80	24.35	0	4,668	0.00%
2022/10/24	0	0.00	1	24.65	24.80	-1	4,708	-0.02%
2022/10/21	0	0.00	1	24.20	23.90	-1	4,699	-0.02%
2022/10/20	2	23.85	1	24.10	24.40	1	4,703	0.02%
2022/10/19	4	24.86	1	25.15	24.85	3	4,701	0.06%
2022/10/18	0	0.00	1	25.15	24.75	-1	4,725	-0.02%
2022/10/17	1	23.90	0	0.00	24.65	1	4,804	0.02%
2022/10/14	0	0.00	2	24.78	25.30	-2	4,938	-0.04%
2022/10/13	5	24.92	1	24.25	24.10	4	4,966	0.08%
2022/10/12	5	26.30	0	0.00	26.10	5	5,050	0.10%
2022/10/11	3	27.35	0	0.00	27.30	3	5,033	0.06%
2022/10/07	7	28.27	5	28.20	28.20	2	5,016	0.04%
2022/10/06	3	27.32	3	27.93	28.20	0	5,012	0.00%
2022/10/05	1	27.60	6	27.82	27.80	-5	4,976	-0.10%
2022/10/04	1	26.50	11	26.52	27.05	-10	4,909	-0.20%
2022/09/28	8	25.69	5	24.59	24.10	3	4,936	0.06%
2022/09/26	13	27.20	8	26.58	26.60	5	4,929	0.10%
2022/09/23	0	0.00	4	28.91	28.65	-4	4,933	-0.08%
2022/09/22	2	28.55	2	28.68	28.15	0	4,893	0.00%
2022/09/21	9	28.48	26	28.61	28.30	-17	4,823	-0.35%
2022/09/20	10	27.55	0	0.00	27.40	10	4,735	0.21%
2022/09/19	6	27.66	0	0.00	27.40	6	4,889	0.12%
2022/09/16	2	28.13	7	28.57	29.00	-5	4,918	-0.10%
2022/09/15	20	28.38	11.1	28.31	28.40	9	4,890	0.18%
2022/09/14	3	26.03	5	27.17	27.15	-2	4,792	-0.04%
2022/09/13	3	26.85	0	0.00	26.70	3	4,781	0.06%
2022/09/12	5	26.99	11	27.29	27.05	-6	4,898	-0.12%
2022/09/08	4	26.55	2	26.83	26.45	2	4,919	0.04%
2022/09/07	3	26.53	0	0.00	26.90	3	4,965	0.06%
2022/09/06	0	0.00	4	27.19	27.15	-4	4,974	-0.08%
2022/09/05	11	26.26	1	27.10	26.10	10	4,966	0.20%
2022/09/02	4.1	26.47	9	26.39	26.20	-5	5,028	-0.10%
2022/09/01	2	27.65	0	0.00	27.35	2	5,040	0.04%
2022/08/31	1	28.00	1	27.70	28.25	0	5,093	0.00%
2022/08/30	2	28.38	0	0.00	28.40	2	5,074	0.04%
2022/08/29	9	28.57	1	28.65	28.30	8	5,086	0.16%
2022/08/26	1	30.40	0	0.00	30.40	1	5,111	0.02%
2022/08/25	0	0.00	2	30.45	30.45	-2	5,122	-0.04%
2022/08/24	3	30.37	3	30.45	30.25	0	5,203	0.00%
2022/08/23	2	30.68	0	0.00	30.50	2	5,313	0.04%
2022/08/22	4	30.84	0	0.00	30.70	4	5,367	0.07%
2022/08/19	2	31.90	0	0.00	31.85	2	5,425	0.04%
2022/08/18	9	32.57	7	32.49	32.35	2	5,535	0.04%
2022/08/17	0	0.00	5	31.97	31.90	-5	5,699	-0.09%
2022/08/16	3	31.52	0	0.00	31.15	3	5,937	0.05%
2022/08/15	3	31.75	2	31.60	32.10	1	6,298	0.02%
2022/08/12	0	0.00	4	31.99	32.15	-4	6,355	-0.06%
2022/08/11	3	31.35	0	0.00	31.30	3	6,388	0.05%
2022/08/09	1	30.85	1	31.05	31.05	0	6,501	0.00%
2022/08/04	2	29.53	1	30.00	29.85	1	6,843	0.01%
2022/08/03	2	30.10	0	0.00	30.05	2	6,942	0.03%
2022/08/02	1	30.85	0	0.00	30.70	1	7,204	0.01%
2022/07/28	1	31.40	0	0.00	31.40	1	7,832	0.01%
2022/07/26	3	31.75	4	31.35	31.25	-1	8,303	-0.01%
2022/07/25	3	31.58	0	0.00	31.70	3	8,565	0.04%
2022/07/22	1	31.85	1	32.85	32.40	0	8,659	0.00%
2022/07/21	2	32.43	6	32.51	32.25	-4	8,824	-0.05%
2022/07/20	6	31.24	4	31.98	31.05	2	8,884	0.02%
2022/07/19	6	33.06	12	33.36	33.30	-6	9,059	-0.07%
2022/07/18	0	0.00	2	32.00	31.95	-2	9,250	-0.02%
2022/07/15	1	31.30	0	0.00	31.40	1	10,030	0.01%
2022/07/14	1	31.75	3	32.08	32.15	-2	11,848	-0.02%
2022/07/13	1	31.70	2	31.93	31.65	-1	12,520	-0.01%
2022/07/12	2	30.53	0	0.00	30.40	2	12,663	0.02%
2022/07/11	1	32.40	0	0.00	32.45	1	13,093	0.01%
2022/07/08	0	0.00	2	32.88	32.75	-2	13,146	-0.02%
2022/07/07	1	31.30	1	31.50	31.60	0	13,115	0.00%
2022/07/06	0	0.00	2	31.70	31.10	-2	13,094	-0.02%
2022/07/05	1	31.15	3	31.00	31.55	-2	13,081	-0.02%
2022/07/04	0	0.00	5	30.16	30.20	-5	13,091	-0.04%
2022/07/01	4	30.90	2	30.75	29.30	2	13,082	0.02%
2022/06/30	1	31.45	5	31.82	31.45	-4	13,010	-0.03%
2022/06/29	3	32.93	6	32.76	32.75	-3	12,971	-0.02%
2022/06/28	5	33.49	0	0.00	33.80	5	12,960	0.04%
2022/06/27	4	34.75	4	34.30	34.65	0	12,946	0.00%
2022/06/23	2	32.58	1	31.95	31.90	1	12,823	0.01%
2022/06/22	5	33.38	6	33.31	33.00	-1	12,847	-0.01%
2022/06/21	2	34.75	1	34.95	34.80	1	12,780	0.01%
2022/06/20	7	35.52	5	34.63	34.00	2	12,761	0.02%
2022/06/17	3	37.82	3	37.78	37.65	0	12,687	0.00%
2022/06/16	6	38.83	4	37.63	37.50	2	12,707	0.02%
2022/06/15	7	39.91	1	39.80	39.50	6	12,767	0.05%
2022/06/14	6	39.35	0	0.00	39.60	6	12,968	0.05%
2022/06/13	17	40.47	0	0.00	40.05	17	13,235	0.13%
2022/06/10	9	42.39	2	42.20	42.30	7	13,667	0.05%
2022/06/09	10	43.24	1	43.20	43.10	9	14,312	0.06%
2022/06/06	1	45.05	1	45.60	44.50	0	17,329	0.00%
2022/06/02	0	0.00	5	45.00	44.95	-5	17,409	-0.03%
2022/06/01	8	45.08	7	45.04	44.95	1	17,605	0.01%
2022/05/31	21	44.86	14	44.71	44.55	7	17,930	0.04%
2022/05/30	1	44.95	2	45.10	44.85	-1	18,006	-0.01%
2022/05/27	2	45.20	1	45.60	45.10	1	18,173	0.01%
2022/05/26	3	45.02	7	45.13	45.15	-4	18,374	-0.02%
2022/05/25	7	45.51	2	46.18	45.00	5	19,013	0.03%
2022/05/24	5	45.71	3	45.57	45.10	2	19,477	0.01%
2022/05/23	4	44.41	18	45.09	44.75	-14	19,728	-0.07%
2022/05/20	15	43.52	12	43.38	43.00	3	19,665	0.02%
2022/05/19	4	42.04	3	42.83	43.00	1	20,738	0.00%
2022/05/18	3	43.35	17	43.32	43.35	-14	21,265	-0.07%
2022/05/17	6	43.04	5	43.23	42.75	1	21,280	0.00%
2022/05/16	8	42.42	5	43.30	43.65	3	21,284	0.01%
2022/05/13	1	43.20	4	43.53	43.35	-3	21,195	-0.01%
2022/05/12	2	43.90	7	43.53	42.75	-5	21,177	-0.02%
2022/05/11	2	44.85	1	44.65	44.80	1	21,046	0.00%
2022/05/10	12	45.35	8	45.41	45.20	4	21,060	0.02%
2022/05/09	3	45.37	0	0.00	44.40	3	20,835	0.01%
2022/05/06	3	45.68	4	46.00	46.25	-1	20,764	0.00%
2022/05/05	9	46.23	21	46.12	46.25	-12	20,663	-0.06%
2022/05/04	29	45.67	16	45.80	45.30	13	20,480	0.06%
2022/05/03	14	44.04	16	44.13	44.05	-2	20,208	-0.01%
2022/04/29	30	44.93	40	44.52	44.50	-10	20,137	-0.05%
2022/04/28	9	42.77	5	42.45	42.45	4	19,944	0.02%
2022/04/27	13	43.55	2	43.95	43.15	11	19,857	0.06%
2022/04/26	5	43.83	5	43.90	43.40	0	19,656	0.00%
2022/04/25	9	46.76	1	45.10	45.25	8	19,467	0.04%
2022/04/22	9	48.72	6	49.33	48.70	3	19,228	0.02%
2022/04/21	4	49.29	21	49.70	49.00	-17	18,969	-0.09%
2022/04/20	61	49.44	36.5	50.80	48.25	24.5	18,197	0.13%
2022/04/19	2	47.55	12	47.66	47.25	-10	16,420	-0.06%
2022/04/18	5	46.21	8	46.55	45.40	-3	15,772	-0.02%
2022/04/15	10	45.45	1	46.05	45.60	9	15,688	0.06%
2022/04/14	1	44.05	2	44.18	44.10	-1	15,270	-0.01%
2022/04/13	2	43.75	6	43.72	43.55	-4	15,274	-0.03%
2022/04/12	3	42.20	2	42.48	42.95	1	15,396	0.01%
2022/04/11	5	43.01	4	43.25	42.65	1	15,414	0.01%
2022/04/08	4	42.74	3	42.45	42.90	1	15,461	0.01%
2022/04/07	3.5	41.66	1	41.90	41.00	2.5	15,455	0.02%
2022/04/06	0	0.00	1	42.95	42.80	-1	15,481	-0.01%
2022/03/31	1	43.70	0	0.00	43.45	1	15,620	0.01%
2022/03/30	0.1	44.00	2	44.25	44.00	-1.9	15,630	-0.01%
2022/03/29	0	0.00	4	44.29	44.10	-4	15,639	-0.03%
2022/03/28	2	43.85	1	43.90	44.05	1	15,700	0.01%
2022/03/25	9	43.74	0	0.00	43.10	9	15,880	0.06%
2022/03/24	0	0.00	1	44.50	44.45	-1	15,869	-0.01%
2022/03/23	3	45.00	4	45.15	44.90	-1	16,004	-0.01%
2022/03/22	5	45.14	0	0.00	44.90	5	16,094	0.03%
2022/03/21	0	0.00	6	45.37	45.40	-6	16,239	-0.04%
2022/03/17	3	45.48	10	45.09	45.80	-7	16,302	-0.04%
2022/03/16	13	46.03	9	44.77	44.45	4	16,384	0.02%
2022/03/15	16	46.32	7	45.51	45.20	9	16,604	0.05%
2022/03/14	11	48.81	15	48.51	47.80	-4	16,799	-0.02%
2022/03/11	30	47.81	15	47.30	48.15	15	16,313	0.09%
2022/03/10	41	47.26	52	47.57	47.10	-11	15,460	-0.07%
2022/03/09	28.1	44.35	8	44.71	45.10	20.1	14,030	0.14%
2022/03/08	1	42.20	5	42.00	41.00	-4	14,081	-0.03%
2022/03/07	12	44.50	5	43.40	43.05	7	13,978	0.05%
2022/03/04	12	45.45	22	45.82	45.25	-10	13,893	-0.07%
2022/03/03	8	45.33	19	44.96	44.95	-11	13,591	-0.08%
2022/03/02	3	44.65	1	45.05	44.50	2	13,513	0.01%
2022/03/01	4	44.99	2	45.00	44.80	2	13,411	0.01%
2022/02/25	22	46.07	32	45.90	44.50	-10	13,260	-0.08%
2022/02/24	2	44.13	16	44.19	43.95	-14	12,558	-0.11%
2022/02/23	12	44.03	12	43.95	44.10	0	11,928	0.00%
2022/02/22	8	41.81	5.1	41.96	41.95	2.9	11,487	0.03%
2022/02/21	25	46.34	15.2	46.09	43.80	9.8	11,259	0.09%
2022/02/18	16	42.28	25.4	43.32	44.30	-9.4	10,238	-0.09%
2022/02/17	7	40.96	0	0.00	40.30	7	9,889	0.07%
2022/02/16	4.1	40.17	11	41.02	41.00	-6.9	9,903	-0.07%
2022/02/15	5	40.05	8	39.81	39.70	-3	9,942	-0.03%
2022/02/14	1	39.25	0	0.00	38.95	1	10,035	0.01%
2022/02/11	9	40.51	0	0.00	39.90	9	10,082	0.09%
2022/02/10	14	40.11	8	40.30	40.45	6	10,322	0.06%
2022/02/08	1	38.70	0	0.00	38.95	1	10,534	0.01%
2022/02/07	0	0.00	6	37.44	39.05	-6	10,725	-0.06%
2022/01/25	4	35.78	4	35.81	35.30	0	11,231	0.00%
2022/01/24	0	0.00	2	36.83	37.05	-2	11,282	-0.02%
2022/01/21	2	37.20	0	0.00	36.70	2	11,408	0.02%
2022/01/20	0	38.60	0	0.00	38.50	0	11,467	0.00%
2022/01/19	2	38.68	0	0.00	38.45	2	11,563	0.02%
2022/01/18	1	39.50	0	0.00	39.65	1	11,669	0.01%
2022/01/17	2	39.45	1	39.50	39.50	1	11,855	0.01%
2022/01/14	1	39.90	7	40.03	40.00	-6	12,072	-0.05%
2022/01/13	10	40.96	6	40.73	40.50	4	12,124	0.03%
2022/01/12	0	0.00	10.7	40.79	41.20	-10.7	12,267	-0.09%
2022/01/11	1.1	41.10	1	40.95	40.95	0.1	12,517	0.00%
2022/01/10	4	41.10	2	40.90	40.90	2	12,993	0.02%
2022/01/07	1	42.00	0.1	41.95	41.90	0.9	13,083	0.01%
2022/01/06	4	43.46	0	0.00	43.00	4	13,411	0.03%
2022/01/05	6	44.17	4	44.49	43.70	2	13,643	0.01%
2022/01/04	3	44.05	0	0.00	44.65	3	13,686	0.02%
2022/01/03	4	43.96	1	44.45	44.20	3	14,030	0.02%
2021/12/29	13	45.87	0	0.00	45.40	13	14,770	0.09%
2021/12/28	31	46.23	20	47.35	45.90	11	15,060	0.07%
2021/12/27	102	46.19	5.5	46.23	46.10	96.5	15,409	0.63%	大買/
2021/12/24	1	46.95	3	47.50	46.60	-2	15,659	-0.01%
2021/12/23	31	47.14	3	47.70	46.85	28	16,080	0.17%
2021/12/22	11	47.55	10	48.45	47.60	1	16,309	0.01%
2021/12/21	42	46.13	87	47.76	48.30	-45	16,421	-0.27%
2021/12/20	0	0.00	31	47.50	46.70	-31	16,321	-0.19%
2021/12/17	46	46.80	88	47.79	46.45	-42	16,507	-0.25%
2021/12/16	32	46.34	30	47.57	46.40	2	16,710	0.01%
2021/12/15	39.1	45.75	72	46.95	46.75	-33	16,713	-0.20%
2021/12/14	72	45.88	2	45.50	44.70	70	16,837	0.42%
2021/12/13	21	47.23	4	47.49	47.00	17	17,025	0.10%
2021/12/10	11.1	49.00	87	49.26	48.15	-76	17,372	-0.44%
2021/12/09	7.1	51.50	3	52.37	51.00	4.1	17,736	0.02%
2021/12/08	10	50.01	35	50.13	50.20	-25	17,981	-0.14%
2021/12/07	1	44.60	6	44.05	45.80	-5	17,768	-0.03%
2021/12/06	4	43.95	3	44.33	43.80	1	18,102	0.01%
2021/12/03	25	43.85	5	43.33	43.25	20	18,761	0.11%
2021/12/02	9	43.91	6	43.74	44.05	3	19,708	0.02%
2021/11/30	2	42.13	11	42.57	42.70	-9	20,658	-0.04%
2021/11/29	5	41.03	5	41.23	40.75	0	21,644	0.00%
2021/11/26	4	42.00	4	41.95	41.20	0	22,686	0.00%
2021/11/25	3	43.45	1	42.95	42.85	2	23,768	0.01%
2021/11/24	1	43.25	1	43.95	43.60	0	25,368	0.00%
2021/11/23	4	43.01	3	42.78	42.50	1	25,959	0.00%
2021/11/22	2	42.73	3	43.27	43.15	-1	27,384	0.00%
2021/11/19	4	43.08	4	43.23	42.40	0	28,767	0.00%
2021/11/18	3	42.93	4	43.35	43.00	-1	30,998	0.00%
2021/11/17	5	42.88	2	43.48	43.05	3	31,371	0.01%
2021/11/16	2	44.05	3	44.13	44.20	-1	32,589	0.00%
2021/11/15	0	0.00	3	42.35	42.70	-3	34,574	-0.01%
2021/11/12	2	42.23	4	42.63	42.55	-2	35,327	-0.01%
2021/11/11	5	43.31	4	43.12	41.50	1	35,478	0.00%
2021/11/10	1	43.90	1	43.35	43.35	0	35,594	0.00%
2021/11/09	10	44.51	8	44.94	43.90	2	35,942	0.01%
2021/11/08	8	44.12	33	44.55	44.30	-25	35,955	-0.07%
2021/11/05	0	0.00	1	43.35	43.30	-1	36,121	0.00%
2021/11/04	8	44.09	7	43.48	42.90	1	36,514	0.00%
2021/11/03	8	43.29	13	43.57	43.45	-5	37,824	-0.01%
2021/11/02	6	41.61	7	41.86	41.10	-1	38,083	0.00%
2021/11/01	33	41.19	3	41.50	41.10	30	38,111	0.08%
2021/10/29	10	40.54	11	40.64	40.80	-1	38,187	0.00%
2021/10/28	4	40.71	4	40.83	40.20	0	38,417	0.00%
2021/10/27	6	40.73	2	40.85	40.65	4	38,808	0.01%
2021/10/26	3	41.43	2	41.93	42.00	1	39,488	0.00%
2021/10/25	3	41.82	6	41.83	42.00	-3	40,330	-0.01%
2021/10/22	3	41.25	1	41.80	41.10	2	40,941	0.00%
2021/10/21	4	43.74	3	43.80	43.30	1	41,212	0.00%
2021/10/20	3	43.52	1	44.90	43.20	2	41,449	0.00%
2021/10/19	6	44.71	6	44.69	44.10	0	41,844	0.00%
2021/10/18	5	44.27	9	44.21	45.65	-4	42,166	-0.01%
2021/10/15	2	43.88	0	0.00	44.30	2	42,403	0.00%
2021/10/14	0	0.00	3	44.63	44.20	-3	42,793	-0.01%
2021/10/13	6	44.77	4	47.10	43.50	2	42,883	0.00%
2021/10/12	8	45.68	10	45.68	45.90	-2	44,043	0.00%
2021/10/08	12	49.12	6	49.38	48.70	6	44,735	0.01%
2021/10/07	11	48.44	11	48.42	48.50	0	45,111	0.00%
2021/10/06	11	45.88	3	45.78	45.00	8	45,156	0.02%
2021/10/05	4	47.94	3	48.05	47.85	1	45,594	0.00%
2021/10/04	25	49.85	27	51.36	47.00	-2	46,100	0.00%
2021/10/01	9	55.73	11	53.15	53.00	-2	47,629	0.00%
2021/09/30	12	56.55	13	56.60	58.40	-1	49,158	0.00%
2021/09/29	6	55.55	3	57.17	54.70	3	48,845	0.01%
2021/09/28	4	55.68	0	0.00	55.50	4	48,637	0.01%
2021/09/27	5	58.30	4	59.45	58.20	1	48,523	0.00%
2021/09/24	7	59.00	8	59.13	58.60	-1	48,505	0.00%
2021/09/23	2	58.80	3	59.37	58.10	-1	48,309	0.00%
2021/09/22	1	56.90	3	56.80	57.70	-2	48,010	0.00%
2021/09/17	13	57.95	5	58.02	58.00	8	47,987	0.02%
2021/09/16	11	57.84	8	58.01	57.30	3	47,791	0.01%
2021/09/15	6	59.72	4	59.38	59.20	2	47,790	0.00%
2021/09/14	8	60.30	54	62.04	59.10	-46	47,320	-0.10%
2021/09/13	2	62.35	5	62.72	61.50	-3	47,114	-0.01%
2021/09/10	3	60.90	3	59.63	59.80	0	46,563	0.00%
2021/09/09	15	59.56	10	59.27	59.90	5	46,502	0.01%
2021/09/08	11	57.65	23.2	58.62	60.30	-12.2	48,879	-0.02%
2021/09/07	20	58.68	21	58.68	57.60	-1	50,797	0.00%
2021/09/06	25	59.07	14	59.34	55.80	11	52,497	0.02%
2021/09/03	12	61.67	13	60.94	60.70	-1	54,167	0.00%
2021/09/02	20	62.47	34	62.32	63.80	-14	54,218	-0.03%
2021/09/01	22	64.16	14.2	63.18	61.90	7.9	55,198	0.01%
2021/08/31	18	67.63	16	67.96	67.70	2	54,516	0.00%
2021/08/30	16.3	67.66	17	68.26	67.00	-0.7	53,818	0.00%
2021/08/27	15	65.34	14	65.23	64.30	1	52,661	0.00%
2021/08/26	27	66.88	27	66.76	66.60	0	52,777	0.00%
2021/08/25	29	63.79	33	63.97	65.70	-4	52,918	-0.01%
2021/08/24	52	63.55	42	63.41	63.80	10	52,005	0.02%
2021/08/23	2	58.10	8	60.50	60.50	-6	50,543	-0.01%
2021/08/20	25	53.95	23	54.25	55.00	2	51,324	0.00%
2021/08/19	43	54.01	34	54.44	51.70	9	51,051	0.02%
2021/08/18	11	49.00	16	49.23	52.40	-5	50,007	-0.01%
2021/08/17	14	49.48	17	49.20	47.70	-3	50,557	-0.01%
2021/08/16	5	49.09	11	48.96	48.50	-6	50,984	-0.01%
2021/08/13	16	50.80	18	50.67	49.50	-2	51,529	0.00%
2021/08/12	7	49.71	2	49.70	50.30	5	51,812	0.01%
2021/08/11	17	49.12	18	49.10	49.10	-1	52,430	0.00%
2021/08/10	11	51.70	9	51.44	50.40	2	52,970	0.00%
2021/08/09	25	53.60	18	53.41	52.10	7	52,740	0.01%
2021/08/06	3	50.25	17	53.20	54.10	-14	51,535	-0.03%
2021/08/05	8	50.19	6	50.38	49.20	2	51,190	0.00%
2021/08/04	1	51.70	2	51.10	50.90	-1	51,652	0.00%
2021/08/03	10	51.48	12	51.94	51.20	-2	53,098	0.00%
2021/08/02	11	49.05	15	49.52	51.00	-4	53,338	-0.01%
2021/07/30	23	53.03	18	53.16	50.00	5	54,107	0.01%
2021/07/29	14	52.47	9.1	52.36	54.40	4.9	53,367	0.01%
2021/07/28	22	47.25	22	47.98	49.50	0	52,449	0.00%
2021/07/27	2	47.78	2	47.93	46.50	0	51,673	0.00%
2021/07/26	10	51.64	1	49.65	49.30	9	51,299	0.02%
2021/07/23	6	51.25	9	51.66	53.50	-3	50,976	-0.01%
2021/07/22	13	49.84	17	50.01	49.85	-4	50,458	-0.01%
2021/07/21	31	57.21	34	55.90	51.70	-3	49,923	-0.01%
2021/07/20	8	54.43	6	55.13	56.40	2	49,293	0.00%
2021/07/19	7	55.27	5	55.98	55.10	2	48,920	0.00%
2021/07/16	70	58.85	13	57.83	55.00	57	48,672	0.12%
2021/07/15	6	54.38	7	54.23	55.90	-1	47,599	0.00%
2021/07/14	7	51.21	12	51.25	50.90	-5	47,513	-0.01%
2021/07/13	8	55.61	57	57.44	54.40	-49	46,883	-0.10%
2021/07/12	21	63.95	29	63.65	60.40	-8	47,094	-0.02%
2021/07/09	16	66.47	12	66.84	62.70	4	46,827	0.01%
2021/07/08	56	71.05	44	70.76	68.30	12	47,679	0.03%
2021/07/07	22	73.79	10	73.41	71.10	12	46,134	0.03%
2021/07/05	0	62.60	4	62.40	63.00	-4	45,005	-0.01%
2021/07/02	4	70.49	0	0.00	67.50	4	45,037	0.01%
2021/07/01	1	67.10	5	69.12	69.00	-4	45,081	-0.01%
2021/06/30	3	60.00	4	61.90	63.90	-1	45,006	0.00%
2021/06/29	3	61.33	6	60.70	59.00	-3	44,970	-0.01%
2021/06/28	3	64.00	0	0.00	62.20	3	44,934	0.01%
2021/06/25	6	59.15	13	59.88	59.40	-7	44,861	-0.02%
2021/06/24	8	59.39	13	57.84	60.90	-5	44,838	-0.01%
2021/06/22	17	68.91	9	69.68	68.90	8	44,606	0.02%
2021/06/18	9	55.78	5	55.30	58.00	4	45,082	0.01%
2021/06/17	102	51.44	59.3	51.05	52.80	42.7	45,290	0.09%	大買/
2021/06/16	25	46.81	19	47.16	48.05	6	42,907	0.01%
2021/06/15	53	42.12	60	42.78	43.70	-7	40,585	-0.02%
2021/06/11	31	38.61	51	38.66	39.75	-20	37,979	-0.05%
2021/06/10	12	35.38	20	36.12	36.15	-8	36,106	-0.02%
2021/06/09	68	37.72	47	37.74	36.60	21	35,605	0.06%
2021/06/08	6	34.90	7	36.47	36.90	-1	33,536	0.00%
2021/06/07	11	33.48	13	34.04	33.55	-2	33,183	-0.01%
2021/06/04	8	36.58	26	37.45	35.45	-18	32,705	-0.06%
2021/06/03	18	38.93	6	38.54	38.30	12	32,180	0.04%
2021/06/02	14	38.53	11	38.31	37.70	3	31,370	0.01%
2021/06/01	12	35.97	6	36.49	36.60	6	29,844	0.02%
2021/05/31	16	36.80	1	37.80	35.20	15	29,322	0.05%
2021/05/28	11	36.16	30	36.30	36.25	-19	28,468	-0.07%
2021/05/27	43	35.98	26	36.05	35.55	17	27,260	0.06%
2021/05/26	27	34.43	26.7	34.73	34.70	0.3	26,202	0.00%
2021/05/25	5	32.75	9	32.27	33.00	-4	25,070	-0.02%
2021/05/24	3	32.47	5	32.83	33.25	-2	23,739	-0.01%
2021/05/21	3	28.83	3	29.20	30.25	0	23,232	0.00%
2021/05/20	7	27.80	12	28.43	27.50	-5	22,566	-0.02%
2021/05/19	9	27.99	6	27.80	27.90	3	22,070	0.01%
2021/05/18	2	27.40	0	0.00	26.95	2	21,209	0.01%
2021/05/17	0	0.00	2	25.20	25.20	-2	20,287	-0.01%
2021/05/14	6	29.45	15	30.32	27.95	-9	19,953	-0.05%
2021/05/13	15	31.20	20	31.05	31.05	-5	19,467	-0.03%
2021/05/12	12	36.26	3	36.48	34.45	9	19,082	0.05%
2021/05/11	42	37.93	35	38.23	38.25	7	18,559	0.04%
2021/05/10	5	33.77	5	35.14	35.55	0	16,953	0.00%
2021/05/07	18	30.71	12	30.44	32.35	6	16,299	0.04%
2021/05/04	2	26.10	0	0.00	26.10	2	14,922	0.01%
2021/04/28	2	28.30	0	0.00	28.30	2	14,931	0.01%
2021/04/27	0	0.00	1	28.85	28.85	-1	14,965	-0.01%
2021/04/23	0	0.00	10	27.15	27.00	-10	14,973	-0.07%
2021/04/22	2	32.30	0	0.00	30.00	2	15,665	0.01%
2021/04/21	5	32.75	5.1	33.30	33.30	-0.1	15,530	0.00%
2021/04/20	1	30.30	24	29.63	30.30	-23	15,294	-0.15%
2021/04/19	10	26.75	9	27.55	27.55	1	14,488	0.01%
2021/04/16	6	23.43	22	23.95	25.05	-16	14,367	-0.11%
2021/04/15	10	22.61	6	23.20	22.80	4	13,506	0.03%
2021/04/14	59	22.40	22	22.72	23.00	37	13,125	0.28%
2021/04/13	2	20.58	20.8	21.28	21.65	-18.8	11,426	-0.16%
2021/04/12	18	19.86	4	19.87	19.70	14	10,992	0.13%
2021/04/09	14	18.71	2	20.05	18.80	12	10,562	0.11%
2021/04/08	18	19.53	4.6	19.69	19.65	13.4	10,215	0.13%
2021/04/07	0	0.00	10	19.06	19.35	-10	10,214	-0.10%
2021/04/06	2	17.80	2	18.20	18.10	0	10,228	0.00%
2021/04/01	3	17.52	18	18.00	18.00	-15	10,401	-0.14%
2021/03/31	1	18.00	13	18.21	18.00	-12	10,538	-0.11%
2021/03/30	2	17.70	10	17.80	17.65	-8	10,717	-0.07%
2021/03/29	10	18.41	1	18.70	18.20	9	11,215	0.08%
2021/03/26	0	0.00	11	17.31	17.75	-11	11,431	-0.10%
2021/03/25	14	16.66	0	0.00	16.45	14	11,419	0.12%
2021/03/24	21	16.84	6	17.08	17.15	15	11,581	0.13%
2021/03/23	53	18.55	48	17.81	17.55	5	11,514	0.04%
2021/03/22	12	18.23	18	18.68	18.75	-6	10,458	-0.06%
2021/03/19	10	16.50	2.2	16.20	17.05	7.8	9,986	0.08%
2021/03/18	2	14.63	6.5	15.07	15.50	-4.5	9,503	-0.05%
2021/03/17	1	13.75	1	14.20	14.10	0	9,043	0.00%
2021/03/16	2	13.55	51	13.32	13.85	-49	8,790	-0.56%
2021/03/15	33.1	12.58	28	12.65	12.75	5.1	8,337	0.06%
2021/03/12	0.5	11.80	0.7	11.75	11.60	-0.2	8,069	0.00%
2021/03/11	2.7	11.87	1	12.15	11.75	1.7	8,026	0.02%
2021/03/10	3	11.77	2	11.88	11.70	1	7,905	0.01%
2021/03/09	1	11.80	2	11.88	11.80	-1	7,881	-0.01%
2021/03/08	1	11.70	21	11.95	11.65	-20	7,835	-0.26%
2021/03/05	2	11.90	0	0.00	11.45	2	7,790	0.03%
2021/02/26	10	11.80	0	0.00	11.70	10	7,669	0.13%
2021/02/24	1	11.70	0	0.00	11.65	1	7,539	0.01%
2021/02/23	10	11.98	5	12.40	11.90	5	7,470	0.07%
2021/02/22	15	12.05	0	0.00	12.10	15	7,259	0.21%
2021/02/02	0	0.00	15	10.30	10.35	-15	7,029	-0.21%
2021/02/01	5	9.97	1	9.83	9.91	4	6,936	0.06%
2021/01/29	2	9.92	1	9.93	9.81	1	6,910	0.01%
2021/01/28	0	0.00	1	10.25	10.25	-1	7,253	-0.01%
2021/01/27	1	9.96	0	0.00	9.96	1	7,213	0.01%
2021/01/25	0	0.00	1	10.80	10.75	-1	7,238	-0.01%
2021/01/22	1	9.97	1	9.98	10.25	0	7,138	0.00%
2021/01/21	0	0.00	8	10.15	9.72	-8	7,113	-0.11%
2021/01/20	10	10.45	0	0.00	9.56	10	7,016	0.14%
2021/01/19	8	11.25	0	0.00	10.45	8	6,930	0.12%
2021/01/15	16	11.93	19	12.02	11.20	-3	6,737	-0.04%
2021/01/13	23	11.34	0	0.00	11.25	23	5,699	0.40%
2021/01/11	10	12.70	0	0.00	12.85	10	5,484	0.18%
2021/01/06	0	0.00	2	12.45	12.20	-2	5,345	-0.04%
2020/12/25	0	0.00	39	12.82	13.20	-39	4,643	-0.84%
2020/12/24	3	12.40	13	12.02	12.40	-10	4,435	-0.23%
2020/12/23	11	10.48	3	10.50	11.95	8	4,179	0.19%
2020/12/22	12	10.95	1	10.95	10.90	11	3,646	0.30%
2020/12/18	5	8.88	4	9.08	9.08	1	3,239	0.03%
2020/12/16	0	0.00	1	8.41	8.48	-1	2,959	-0.03%
2020/12/15	1	8.31	0	0.00	8.03	1	2,864	0.03%
2020/12/14	0	0.00	5	7.71	7.94	-5	2,668	-0.19%
2020/12/11	4	7.43	5	7.54	7.33	-1	2,575	-0.04%
2020/12/10	5	7.72	0	0.00	7.55	5	2,564	0.19%
2020/12/09	0	0.00	5	7.72	7.70	-5	2,571	-0.19%
2020/12/08	10	7.81	7	7.84	7.79	3	2,572	0.12%
2020/12/07	0	0.00	2	7.40	7.40	-2	2,475	-0.08%
2020/12/04	2	7.41	2	7.49	7.37	0	2,501	0.00%
2020/12/03	4	7.46	2	7.50	7.41	2	2,640	0.08%
2020/12/02	2	7.46	4	7.54	7.51	-2	2,732	-0.07%
2020/12/01	2	7.52	0	0.00	7.53	2	2,731	0.07%
2020/11/27	0	0.00	3	7.52	7.50	-3	2,719	-0.11%
2020/11/26	3	7.46	0	0.00	7.57	3	2,822	0.11%
2020/11/25	0	0.00	2	7.27	7.32	-2	2,833	-0.07%
2020/11/24	2	7.18	0	0.00	7.18	2	2,799	0.07%
2020/11/23	0	0.00	2	7.25	7.18	-2	2,789	-0.07%
2020/11/20	4	7.16	2	7.23	7.11	2	2,818	0.07%
2020/11/17	0	0.00	4	7.05	7.06	-4	2,791	-0.14%
2020/11/16	2	7.03	0	0.00	7.02	2	2,789	0.07%
2020/11/12	7	7.09	5	7.12	7.08	2	2,794	0.07%
2020/11/11	2	7.11	4	7.23	7.18	-2	2,779	-0.07%
2020/11/10	4	7.41	12	7.71	7.20	-8	2,747	-0.29%
2020/11/05	10	7.25	10	7.20	7.19	0	2,383	0.00%
2020/11/03	2	6.97	0	0.00	6.95	2	2,005	0.10%
2020/10/29	30	7.20	33	7.14	7.16	-3	1,871	-0.16%
2020/10/22	5	6.85	0	0.00	6.78	5	1,661	0.30%
2020/10/19	2	6.61	4	6.67	6.78	-2	1,675	-0.12%
2020/10/14	2	6.72	0	0.00	6.71	2	1,677	0.12%
2020/10/13	0	0.00	5	6.70	6.70	-5	1,671	-0.30%
2020/10/12	4	6.62	4	6.66	6.60	0	1,669	0.00%
2020/10/07	0	0.00	5	6.94	6.95	-5	1,587	-0.31%
2020/09/28	3	6.80	0	0.00	6.68	3	1,653	0.18%
2020/09/25	0	0.00	4	6.80	6.66	-4	1,684	-0.24%
2020/09/24	2	6.63	0	0.00	6.57	2	1,825	0.11%
2020/09/23	2	6.72	3	6.80	6.77	-1	1,819	-0.05%
2020/09/22	0	0.00	1	6.92	6.92	-1	1,827	-0.05%
2020/09/21	2	7.05	2	7.11	7.05	0	1,818	0.00%
2020/09/18	2	7.13	2	7.22	7.11	0	1,817	0.00%
2020/09/17	7	7.12	1	7.31	7.12	6	1,822	0.33%
2020/09/14	1	7.01	1	7.09	7.05	0	1,842	0.00%
2020/09/11	6	7.50	3	7.36	7.23	3	1,823	0.16%
2020/09/10	2	7.91	0	0.00	7.68	2	1,828	0.11%
2020/09/08	7	7.88	8	8.21	7.85	-1	1,773	-0.06%
2020/09/07	0	0.00	3	7.63	7.63	-3	1,641	-0.18%
2020/09/02	8	7.20	0	0.00	7.11	8	1,693	0.47%
2020/08/31	0	0.00	3	6.98	6.98	-3	1,627	-0.18%
2020/08/26	5	6.43	0	0.00	6.46	5	1,574	0.32%
2020/08/14	0	0.00	30	6.27	6.40	-30	1,486	-2.02%
2020/08/11	60	6.41	30	6.34	6.32	30	1,502	2.00%
2020/08/10	3	6.29	0	0.00	6.37	3	1,493	0.20%
2020/08/04	0	0.00	2	6.04	5.95	-2	1,466	-0.14%
2020/08/03	0	0.00	1	5.90	5.89	-1	1,467	-0.07%
2020/07/28	0	0.00	1	5.90	5.80	-1	1,477	-0.07%
2020/07/27	2	5.98	2	5.99	5.98	0	1,489	0.00%
2020/07/24	2	6.26	0	0.00	6.12	2	1,504	0.13%
2020/07/22	2	6.45	0	0.00	6.39	2	1,504	0.13%
2020/07/20	2	6.18	2	6.29	6.43	0	1,496	0.00%
2020/07/13	2	6.36	2	6.41	6.45	0	1,512	0.00%
2020/07/10	2	6.49	2	6.51	6.47	0	1,534	0.00%
2020/07/06	3	7.04	0	0.00	7.09	3	1,472	0.20%
2020/07/03	0	0.00	2	6.77	6.90	-2	1,429	-0.14%
2020/06/23	36	6.61	0	0.00	6.61	36	1,181	3.05%
2020/06/22	0	0.00	6	6.65	6.55	-6	1,161	-0.52%
2020/06/09	2	6.70	9	6.79	6.55	-7	984	-0.71%
2020/06/08	22	6.27	32	6.26	6.34	-10	853	-1.17%
2020/06/05	0	0.00	10	5.70	5.77	-10	761	-1.31%
2020/06/03	0	0.00	2	5.21	5.20	-2	719	-0.28%
2020/06/02	2	5.13	0	0.00	5.15	2	712	0.28%
2020/05/28	0	0.00	2	5.06	5.05	-2	682	-0.29%
2020/05/27	2	5.01	4	5.04	5.04	-2	678	-0.29%
2020/05/26	4	5.04	2	5.07	5.03	2	669	0.30%
2020/05/25	3	5.00	3	5.06	5.05	0	661	0.00%
2020/05/22	0	0.00	3	5.08	5.04	-3	652	-0.46%
2020/05/21	5	5.06	0	0.00	5.06	5	647	0.77%
2020/05/19	0	0.00	1	5.01	5.00	-1	625	-0.16%
2020/05/15	6	5.23	2	5.33	5.20	4	579	0.69%
2020/05/11	0	0.00	25	5.67	5.65	-25	561	-4.45%
2020/05/08	0	0.00	2	5.58	5.55	-2	554	-0.36%
2020/05/07	2	5.58	67	5.56	5.60	-65	550	-11.82%
2020/05/06	0	0.00	44	5.65	5.68	-44	547	-8.03%
2020/05/05	4	5.70	0	0.00	5.78	4	547	0.73%
2020/05/04	5	5.73	0	0.00	5.80	5	542	0.92%
2020/04/30	19	5.86	37	5.83	5.88	-18	539	-3.34%
2020/04/29	4	5.73	19	5.70	5.70	-15	541	-2.77%
2020/04/28	27	5.27	0	0.00	5.38	27	516	5.22%
2020/04/27	10	5.19	0	0.00	5.24	10	510	1.96%
2020/04/24	4	5.14	0	0.00	5.14	4	506	0.79%
2020/04/23	8	5.20	0	0.00	5.24	8	502	1.59%
2020/04/22	2	5.18	0	0.00	5.23	2	497	0.40%
2020/04/16	7	5.32	0	0.00	5.44	7	456	1.53%
2020/04/15	68	5.32	2	5.50	5.51	66	452	14.58%
2020/04/10	5	5.00	0	0.00	5.04	5	408	1.23%
2020/04/09	10	4.98	0	0.00	4.99	10	404	2.47%
2020/04/08	0	0.00	3	4.59	4.72	-3	387	-0.77%
2020/04/07	3	4.51	3	4.59	4.55	0	378	0.00%
2020/04/06	3	4.50	0	0.00	4.55	3	382	0.79%
2020/03/31	5	4.57	0	0.00	4.57	5	381	1.31%
2020/03/27	0	0.00	3	4.65	4.65	-3	381	-0.79%
2020/03/24	0	0.00	4	4.32	4.36	-4	378	-1.06%
2020/03/23	6	4.22	3	4.28	4.20	3	369	0.81%
2020/03/20	15	4.71	3	4.70	4.66	12	360	3.32%
2020/03/19	3	4.63	0	0.00	4.63	3	349	0.86%
2020/03/18	3	5.08	0	0.00	5.14	3	339	0.88%
2020/03/17	8	5.18	4	5.16	5.32	4	329	1.22%
2020/03/16	6	5.61	6	5.71	5.65	0	301	0.00%
2020/03/13	2	5.77	0	0.00	5.99	2	292	0.68%
2020/03/11	8	6.66	0	0.00	6.58	8	272	2.94%
2020/03/06	2	6.92	0	0.00	6.85	2	250	0.80%
2020/03/02	5	6.63	0	0.00	6.80	5	248	2.01%
2020/02/21	2	6.88	2	6.94	6.94	0	239	0.00%
2020/02/17	1	6.92	0	0.00	6.86	1	230	0.43%
2020/02/14	3	6.96	0	0.00	6.97	3	229	1.31%
2020/02/10	5	6.87	0	0.00	6.92	5	232	2.15%
2020/02/03	2	6.73	2	6.79	6.81	0	218	0.00%
2019/12/26	0	0.00	18	8.03	8.02	-18	168	-10.67%
2019/12/19	1	8.13	0	0.00	8.08	1	156	0.64%
2019/12/03	0	0.00	14	8.43	8.45	-14	146	-9.56%
2019/08/02	0	0.00	5	9.22	9.29	-5	331	-1.51%
2019/07/22	0	0.00	6	9.51	9.51	-6	316	-1.89%
2019/07/19	2	9.21	0	0.00	9.30	2	301	0.66%
2019/07/18	3	9.12	0	0.00	9.13	3	291	1.03%
2019/07/17	34	8.96	0	0.00	8.95	34	270	12.57%
2019/07/08	3	9.06	0	0.00	9.01	3	276	1.08%
2019/07/05	3	8.92	0	0.00	8.92	3	272	1.10%
2019/04/08	0	9.61	0	0.00	9.74	0	441	0.00%
2019/03/29	0.1	9.91	0	0.00	9.97	0.1	469	0.02%
2019/01/24	0	0.00	35	7.34	7.34	-35	529	-6.61%
2018/12/13	0	7.40	0	0.00	7.43	0	702	0.00%
2018/11/28	5	7.63	0	0.00	7.66	5	660	0.76%
2018/04/11	0	0.00	5	7.49	7.49	-5	1,018	-0.49%
2018/03/31	0	0.00	152	7.25	7.25	-152	1,084	-14.01%	大賣/鉅額交易
2018/03/30	0	0.00	40	7.42	7.32	-40	1,075	-3.72%
2018/03/28	1	7.26	111	7.33	7.34	-110	1,045	-10.52%	大賣/鉅額交易
2018/03/27	1	7.29	0	0.00	7.39	1	1,034	0.10%
2018/03/26	5	7.40	51	7.42	7.40	-46	987	-4.66%
2018/03/23	401	7.15	47	7.20	7.17	354	677	52.25%	大買/鉅額交易
2018/03/22	2	7.90	0	0.00	7.89	2	515	0.39%
2018/02/09	1	8.36	0	0.00	8.41	1	559	0.18%