四維航 (5608)-群益金鼎-瑞豐券商分點個股進出

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
20.30
漲跌
▲0.45
漲幅
+2.27%
成交量
10,309張
產業
上市航運類股▲1.73%
720人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－群益金鼎-瑞豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/09	0	0.00	1.1	20.29	20.30	-1.1	2,889	-0.04%
2024/05/08	6	20.19	14	19.95	19.85	-8	2,730	-0.29%
2024/05/07	1	19.85	0	0.00	19.70	1	2,422	0.04%
2024/05/02	2	19.75	0	0.00	19.70	2	2,310	0.09%
2024/04/30	1	20.05	1	20.10	20.10	0	2,282	0.00%
2024/04/29	0	0.00	3.1	19.80	19.55	-3.1	2,135	-0.14%
2024/04/26	1	19.55	5	19.05	19.35	-4	2,060	-0.19%
2024/04/25	0	0.00	2	18.70	18.60	-2	1,981	-0.10%
2024/04/24	3	18.85	2.1	18.56	18.85	0.9	1,990	0.05%
2024/04/23	2	18.68	0	0.00	18.75	2	2,006	0.10%
2024/04/18	10	18.40	10	18.40	18.40	0	1,890	0.00%
2024/04/16	0	0.00	5	18.80	18.40	-5	1,925	-0.26%
2024/04/15	11	19.40	3	19.45	19.30	8	1,958	0.41%
2024/04/12	2	19.25	14.7	19.29	19.45	-12.7	1,975	-0.64%
2024/04/11	0	0.00	3	18.45	18.65	-3	1,996	-0.15%
2024/04/08	0	0.00	1	18.20	18.45	-1	2,280	-0.04%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/04/01	1	18.45	0	0.00	18.60	1	2,362	0.04%
2024/03/29	1	18.40	1	18.55	18.45	0	2,439	0.00%
2024/03/27	2	18.48	8	18.50	18.45	-6	2,659	-0.23%
2024/03/22	1	18.90	0	0.00	19.05	1	2,906	0.03%
2024/03/21	3	19.15	0	0.00	19.05	3	3,085	0.10%
2024/03/19	5	19.50	5	19.70	19.45	0	3,173	0.00%
2024/03/18	5	19.00	0	0.00	19.20	5	3,222	0.16%
2024/03/15	5	18.80	5	18.90	19.65	0	3,269	0.00%
2024/03/14	0.8	19.35	0	0.00	19.35	0.8	3,293	0.03%
2024/03/13	4	19.48	0	0.00	19.40	4	3,451	0.12%
2024/03/12	0	0.00	5	19.85	19.85	-5	3,653	-0.14%
2024/03/11	3	19.72	0	0.00	19.85	3	3,991	0.08%
2024/03/07	0	0.00	0.1	19.55	19.50	-0.1	5,923	0.00%
2024/03/06	1	19.80	0	0.00	19.80	1	6,307	0.02%
2024/03/04	2	19.75	0	0.00	19.80	2	7,003	0.03%
2024/03/01	0	19.85	0	0.00	20.00	0	7,171	0.00%
2024/02/29	0	0.00	1	20.00	20.10	-1	7,190	-0.01%
2024/02/22	1	19.85	0	0.00	20.10	1	7,088	0.01%
2024/02/20	0	0.00	3	19.65	19.70	-3	6,968	-0.04%
2024/02/05	0.1	18.90	0	0.00	18.85	0.1	6,951	0.00%
2024/01/31	1	19.30	4	19.25	19.40	-3	6,913	-0.04%
2024/01/24	0	0.00	0.1	20.00	19.70	-0.1	6,922	0.00%
2024/01/23	0.1	19.70	0	0.00	19.60	0.1	6,912	0.00%
2024/01/22	0	0.00	1	19.25	19.45	-1	6,907	-0.01%
2024/01/18	0	0.00	3	19.30	19.35	-3	6,893	-0.04%
2024/01/11	0	0.00	0	19.95	19.90	0	6,897	0.00%
2024/01/09	0	0.00	0.4	20.50	20.30	-0.4	6,893	-0.01%
2024/01/05	6	21.58	5	21.64	21.70	1	6,793	0.01%
2024/01/04	9	21.95	8	21.60	21.55	1	6,685	0.01%
2024/01/03	2	20.90	0	0.00	20.95	2	6,539	0.03%
2024/01/02	2	21.10	2	21.08	20.75	0	6,532	0.00%
2023/12/28	1	20.55	0	0.00	20.55	1	6,461	0.02%
2023/12/22	2	21.85	2	22.13	21.90	0	6,274	0.00%
2023/12/21	19	21.83	16	22.09	22.10	3	6,181	0.05%
2023/12/18	1	21.95	2	21.93	21.70	-1	5,966	-0.02%
2023/12/15	3	21.20	1.3	21.21	21.25	1.7	5,984	0.03%
2023/12/14	2.9	21.24	0	0.00	21.10	2.9	6,033	0.05%
2023/12/13	2	21.65	4	22.00	21.65	-2	6,061	-0.03%
2023/12/12	3	21.98	0	0.00	21.65	3	6,318	0.05%
2023/12/11	0	0.00	0.2	21.95	22.00	-0.2	6,362	0.00%
2023/12/08	3	22.07	1	22.15	22.15	2	6,290	0.03%
2023/12/07	1	22.85	7.2	22.78	22.50	-6.2	6,127	-0.10%
2023/12/06	2	22.98	1.5	23.07	23.55	0.5	5,917	0.01%
2023/12/05	24.6	24.53	16.2	24.26	24.00	8.4	5,593	0.15%
2023/12/04	27	22.05	30.4	22.38	23.35	-3.4	4,171	-0.08%
2023/12/01	2	20.70	4.1	20.76	21.25	-2	3,637	-0.06%
2023/11/30	0	0.00	1	20.50	19.95	-1	3,249	-0.03%
2023/11/29	19.9	19.69	7	19.84	19.80	12.9	3,115	0.41%
2023/11/28	0	0.00	13.1	19.65	20.20	-13.1	2,523	-0.52%
2023/11/13	0	0.00	0.6	17.40	17.30	-0.6	3,343	-0.02%
2023/11/06	0.3	18.15	0	0.00	18.20	0.3	3,529	0.01%
2023/11/03	0	0.00	2	18.20	18.15	-2	3,537	-0.06%
2023/10/27	0	0.00	1	18.10	18.10	-1	3,587	-0.03%
2023/10/25	2	18.30	0	0.00	18.25	2	3,725	0.05%
2023/10/23	10	18.25	0	0.00	18.25	10	3,799	0.26%
2023/10/20	1	18.30	1	18.30	18.60	0	3,806	0.00%
2023/10/17	0	0.00	2	18.70	18.55	-2	3,792	-0.05%
2023/10/13	0	0.00	5	19.10	18.95	-5	3,845	-0.13%
2023/10/12	0	0.00	2	19.10	19.15	-2	3,876	-0.05%
2023/10/11	0	0.00	0.2	19.30	19.10	-0.2	3,896	-0.01%
2023/10/06	2	19.45	4	19.55	19.60	-2	3,913	-0.05%
2023/10/04	2	19.10	2	19.10	19.15	0	3,898	0.00%
2023/09/27	4	19.75	4	19.88	19.65	0	3,860	0.00%
2023/09/26	1	19.70	0	0.00	19.55	1	3,842	0.03%
2023/09/25	4	19.75	2.1	19.90	19.85	1.9	3,897	0.05%
2023/09/22	0	0.00	2	19.90	19.90	-2	3,917	-0.05%
2023/09/21	5	20.32	2	19.95	20.00	3	3,909	0.08%
2023/09/20	11	20.58	11	20.69	20.45	0	3,869	0.00%
2023/09/19	3	20.80	3	20.93	20.65	0	3,679	0.00%
2023/09/18	4	20.78	10	20.61	20.55	-6	3,597	-0.17%
2023/09/15	21	20.78	20.1	20.70	20.55	1	3,512	0.03%
2023/09/14	4	19.65	2	19.80	19.75	2	3,182	0.06%
2023/09/13	0	0.00	0.1	18.85	18.95	-0.1	3,091	0.00%
2023/09/11	2	18.90	0	0.00	18.80	2	3,136	0.06%
2023/09/08	0.1	19.30	0	0.00	19.05	0.1	3,176	0.00%
2023/09/07	10	19.15	0	0.00	18.90	10	3,159	0.32%
2023/08/30	2	19.40	0	0.00	19.25	2	3,199	0.06%
2023/08/29	0	0.00	2	19.55	19.65	-2	3,199	-0.06%
2023/08/28	3	19.32	2	19.55	19.15	1	3,217	0.03%
2023/08/25	0	0.00	2	19.65	19.65	-2	3,188	-0.06%
2023/08/24	3	19.77	20	19.70	19.70	-17	3,164	-0.54%
2023/08/23	29	20.64	29	20.20	20.25	0	3,126	0.00%
2023/08/22	6	19.75	4	20.59	20.45	2	3,054	0.07%
2023/08/21	68	20.90	49	20.31	20.10	19	2,924	0.65%
2023/08/18	5	19.46	7.1	20.17	20.40	-2.1	2,443	-0.09%
2023/08/14	2	17.50	4	17.63	17.55	-2	2,277	-0.09%
2023/08/11	2.6	18.31	0	0.00	18.10	2.6	2,244	0.12%
2023/08/10	3	18.83	2	18.75	18.70	1	2,124	0.05%
2023/08/09	0	0.00	70	18.90	18.85	-70	2,121	-3.30%
2023/08/08	20	19.08	0	0.00	19.00	20	2,113	0.95%
2023/08/02	12	19.55	0.1	19.80	19.40	11.9	2,161	0.55%
2023/08/01	2	19.75	0	0.00	19.75	2	2,201	0.09%
2023/07/31	13	19.68	11	19.55	19.55	2	2,185	0.09%
2023/07/28	40	20.15	0	0.00	20.00	40	2,149	1.86%
2023/07/26	0.2	19.40	4	19.15	19.10	-3.8	2,021	-0.19%
2023/07/24	17	19.10	0	0.00	19.00	17	2,014	0.84%
2023/07/21	4	19.95	0	0.00	19.80	4	1,997	0.20%
2023/07/20	2	20.00	0	0.00	20.15	2	1,999	0.10%
2023/07/19	2	20.30	0	0.00	20.10	2	1,989	0.10%
2023/07/17	1	22.50	0	0.00	22.45	1	1,979	0.05%
2023/07/13	1	21.70	0	0.00	21.70	1	2,005	0.05%
2023/07/12	1	22.50	36	22.40	22.30	-35	2,005	-1.74%
2023/07/11	0	0.00	1	22.75	22.85	-1	2,001	-0.05%
2023/07/04	0	0.00	10	23.68	23.55	-10	2,185	-0.46%
2023/07/03	0	0.00	10	23.45	23.50	-10	2,209	-0.45%
2023/06/30	0	0.00	1	22.95	22.90	-1	2,191	-0.05%
2023/06/29	0	0.00	1	22.55	22.55	-1	2,179	-0.05%
2023/06/28	5	22.85	0	0.00	22.60	5	2,201	0.23%
2023/06/27	3	23.00	0	0.00	22.90	3	2,254	0.13%
2023/06/21	5	23.10	6	23.18	23.10	-1	2,359	-0.04%
2023/06/20	0.5	23.40	0	0.00	23.35	0.5	2,467	0.02%
2023/06/16	0	0.00	2	23.80	23.75	-2	2,554	-0.08%
2023/06/15	0	0.00	10	23.78	23.65	-10	2,577	-0.39%
2023/06/14	15	23.67	31	23.67	23.65	-16	2,633	-0.61%
2023/06/13	2	23.15	0	0.00	23.15	2	2,765	0.07%
2023/06/12	4	23.13	0	0.00	23.15	4	3,031	0.13%
2023/06/09	2	23.40	0	0.00	23.35	2	3,148	0.06%
2023/06/08	10	23.70	5	23.65	23.55	5	3,264	0.15%
2023/06/06	0.4	23.20	5	23.25	23.15	-4.6	3,690	-0.13%
2023/06/05	34	23.04	0	0.00	23.00	34	3,938	0.86%
2023/06/02	1	22.85	0	0.00	22.85	1	4,096	0.02%
2023/05/31	0	0.00	17	22.95	22.90	-17	5,086	-0.33%
2023/05/26	12	23.13	38	23.03	23.00	-26	8,096	-0.32%
2023/05/25	0	0.00	50	23.50	23.50	-50	8,546	-0.59%
2023/05/23	10	24.00	0	0.00	23.85	10	8,694	0.12%
2023/05/22	0	0.00	40	23.88	23.95	-40	8,707	-0.46%
2023/05/19	1	23.60	0	0.00	23.50	1	8,705	0.01%
2023/05/16	0	0.00	20	23.80	23.75	-20	8,744	-0.23%
2023/05/12	10	23.75	0	0.00	23.75	10	8,843	0.11%
2023/05/11	55	23.85	0	0.00	23.65	55	8,862	0.62%
2023/05/10	0	0.00	10	23.95	24.10	-10	8,858	-0.11%
2023/05/09	10.4	23.45	10	23.30	23.30	0.4	8,828	0.00%
2023/05/08	20.7	23.48	0	0.00	23.40	20.7	8,844	0.23%
2023/05/05	1	24.40	20	24.35	24.40	-19	8,932	-0.21%
2023/05/04	5	24.35	0	0.00	24.35	5	8,990	0.06%
2023/05/03	10	24.35	0	0.00	24.30	10	9,031	0.11%
2023/04/25	0	0.00	2	24.75	24.55	-2	9,128	-0.02%
2023/04/24	2	25.20	0	0.00	25.25	2	9,120	0.02%
2023/04/21	2	25.50	0	0.00	25.50	2	9,128	0.02%
2023/04/20	10	26.35	0	0.00	26.30	10	9,116	0.11%
2023/04/19	4	26.43	0	0.00	26.35	4	9,142	0.04%
2023/04/18	1	27.00	0	0.00	26.75	1	9,138	0.01%
2023/04/14	0	0.00	3	26.85	27.10	-3	9,195	-0.03%
2023/04/13	0	0.00	25	26.95	26.85	-25	9,191	-0.27%
2023/04/12	4	27.03	10	27.05	26.95	-6	9,219	-0.07%
2023/04/11	1	27.05	0	0.00	27.05	1	9,229	0.01%
2023/04/10	40	27.36	6	27.61	27.10	34	9,280	0.37%
2023/04/07	2	27.18	18	27.15	27.25	-16	9,327	-0.17%
2023/04/06	2	26.80	32	26.61	26.60	-30	9,454	-0.32%
2023/03/31	12	26.30	5	26.60	26.30	7	9,552	0.07%
2023/03/28	5	26.45	0	0.00	26.45	5	10,780	0.05%
2023/03/27	0	0.00	38	26.56	27.05	-38	10,957	-0.35%
2023/03/24	5	26.45	15	26.50	26.40	-10	11,421	-0.09%
2023/03/23	2	26.48	30	26.20	26.20	-28	11,589	-0.24%
2023/03/22	1	27.20	6	27.48	27.10	-5	11,652	-0.04%
2023/03/21	0.5	27.25	35	27.26	27.35	-34.5	11,700	-0.29%
2023/03/20	2	27.40	1	27.35	27.10	1	11,728	0.01%
2023/03/17	3	27.28	22	27.40	27.45	-19	11,858	-0.16%
2023/03/16	22	27.28	30	27.98	27.20	-8	11,863	-0.07%
2023/03/15	41	28.60	17	29.07	28.10	24	11,814	0.20%
2023/03/14	5.2	28.66	12	28.45	28.55	-6.8	11,682	-0.06%
2023/03/13	1	28.45	32	28.82	28.85	-31	11,698	-0.26%
2023/03/10	19	29.37	15	29.38	28.65	4	11,695	0.03%
2023/03/09	8	29.35	9	29.64	29.45	-1	11,772	-0.01%
2023/03/08	24.2	29.38	11	29.47	29.20	13.2	11,774	0.11%
2023/03/07	5	30.10	11	30.15	30.15	-6	11,672	-0.05%
2023/03/06	28.1	30.20	14	30.41	30.50	14.1	11,831	0.12%
2023/03/03	45	30.17	21	30.34	30.80	24	11,762	0.20%
2023/03/02	41.1	29.58	71	29.86	29.70	-29.9	11,512	-0.26%
2023/03/01	99	29.06	73	28.75	28.40	26	10,692	0.24%
2023/02/24	89	27.56	160.2	27.83	28.60	-71.2	9,782	-0.73%	大賣/
2023/02/23	27	26.12	42	25.77	26.10	-15	8,677	-0.17%
2023/02/22	6.3	24.57	5	24.80	24.60	1.3	8,298	0.02%
2023/02/21	0	0.00	6	24.33	24.35	-6	8,256	-0.07%
2023/02/20	2	23.90	1	23.90	23.95	1	8,417	0.01%
2023/02/17	25	23.74	0	0.00	23.70	25	8,808	0.28%
2023/02/16	9	23.73	0	0.00	23.80	9	9,135	0.10%
2023/02/15	1	23.65	0	0.00	23.60	1	9,238	0.01%
2023/02/13	30	23.58	1	23.35	23.35	29	9,331	0.31%
2023/02/10	27	24.15	24	24.05	24.05	3	9,472	0.03%
2023/02/09	1	24.70	0	0.00	24.50	1	9,676	0.01%
2023/02/08	5	24.71	2	24.70	24.65	3	9,803	0.03%
2023/02/03	7	25.33	5	25.25	25.25	2	9,994	0.02%
2023/02/02	13	25.05	14	25.21	25.20	-1	9,867	-0.01%
2023/02/01	0	0.00	2	25.10	25.05	-2	9,828	-0.02%
2023/01/31	2	24.90	20	24.93	24.95	-18	9,801	-0.18%
2023/01/30	4	24.48	0	0.00	24.60	4	9,787	0.04%
2023/01/13	2	24.08	0	0.00	24.00	2	9,736	0.02%
2023/01/11	0	0.00	13	24.40	24.20	-13	9,747	-0.13%
2023/01/10	0	0.00	5	24.50	24.20	-5	9,755	-0.05%
2023/01/09	50	24.30	0	0.00	24.35	50	9,774	0.51%
2023/01/06	1	24.10	1	24.05	24.20	0	9,808	0.00%
2023/01/05	10.6	24.36	0	0.00	24.30	10.6	9,838	0.11%
2023/01/04	12.2	24.46	0	0.00	24.35	12.2	9,848	0.12%
2023/01/03	20	25.10	10	25.15	25.00	10	9,807	0.10%
2022/12/30	1	25.20	0	0.00	25.10	1	9,835	0.01%
2022/12/29	2	24.93	0	0.00	25.05	2	9,871	0.02%
2022/12/28	21	25.03	2	25.35	25.05	19	9,954	0.19%
2022/12/27	2	25.80	2	25.68	25.45	0	9,993	0.00%
2022/12/26	14	25.59	2	25.65	25.60	12	9,946	0.12%
2022/12/23	11	26.30	11	26.35	26.45	0	9,782	0.00%
2022/12/22	44	27.62	34	27.65	26.65	10	9,662	0.10%
2022/12/21	18	26.06	29	26.16	26.25	-11	8,896	-0.12%
2022/12/20	10	25.72	69	25.56	25.45	-59	8,722	-0.68%
2022/12/19	67	26.31	5	26.60	25.35	62	8,595	0.72%
2022/12/16	27	26.19	45	26.26	26.25	-18	8,458	-0.21%
2022/12/15	12	25.70	16	25.77	25.65	-4	8,039	-0.05%
2022/12/14	18	24.62	8	24.30	24.70	10	8,006	0.12%
2022/12/13	0	0.00	2.1	25.99	25.60	-2.1	7,850	-0.03%
2022/12/12	3	25.60	0	0.00	25.45	3	7,823	0.04%
2022/12/09	4.2	25.60	25	25.71	26.00	-20.9	7,872	-0.26%
2022/12/08	9.3	24.88	0	0.00	25.05	9.3	7,941	0.12%
2022/12/07	38	25.05	35	25.41	25.10	3	7,959	0.04%
2022/12/06	14	25.19	14	25.70	25.15	0	7,863	0.00%
2022/12/05	14	25.63	5	25.76	25.60	9	7,800	0.12%
2022/12/02	4	25.93	0	0.00	25.80	4	7,704	0.05%
2022/12/01	7	26.09	28	25.87	26.15	-21	7,618	-0.28%
2022/11/30	0	0.00	1	25.10	25.10	-1	7,320	-0.01%
2022/11/29	18	24.81	22.2	25.02	25.25	-4.2	7,262	-0.06%
2022/11/28	53	25.10	9	24.85	24.80	44	7,178	0.61%
2022/11/25	81.7	25.15	40	24.78	24.80	41.7	6,882	0.61%
2022/11/24	9	23.99	10	24.11	23.95	-1	6,605	-0.02%
2022/11/23	14	23.72	16	23.67	23.65	-2	6,241	-0.03%
2022/11/22	31	23.24	11	23.53	23.15	20	6,260	0.32%
2022/11/21	3.1	24.06	33	24.09	23.55	-30	6,216	-0.48%
2022/11/18	16	24.67	9	24.54	24.20	7	6,163	0.11%
2022/11/17	13	25.08	13	25.28	25.00	0	6,069	0.00%
2022/11/16	20.1	24.95	10	24.95	24.95	10.1	6,012	0.17%
2022/11/15	44	24.87	28.2	25.10	24.95	15.8	5,867	0.27%
2022/11/14	7	23.49	44	23.98	24.50	-37	5,499	-0.67%
2022/11/11	15	23.18	10	23.43	22.90	5	5,274	0.09%
2022/11/10	0.2	23.30	1	23.00	23.00	-0.8	5,219	-0.01%
2022/11/09	5	23.25	5	23.15	23.35	0	5,225	0.00%
2022/11/08	21	23.58	8	23.40	23.20	13	5,211	0.25%
2022/11/07	29	22.82	28	23.14	23.50	1	5,072	0.02%
2022/11/04	4	22.06	8	22.23	22.10	-4	4,849	-0.08%
2022/11/03	0	0.00	4.2	21.70	21.60	-4.2	4,732	-0.09%
2022/11/02	2	22.35	2	22.30	22.00	0	4,731	0.00%
2022/11/01	73	22.43	0	0.00	22.00	73	4,681	1.56%
2022/10/31	0.2	23.35	0	0.00	22.95	0.2	4,593	0.00%
2022/10/26	0	0.00	2	23.90	23.90	-2	4,657	-0.04%
2022/10/25	2	25.00	0	0.00	24.35	2	4,668	0.04%
2022/10/24	0	0.00	2	24.83	24.80	-2	4,708	-0.04%
2022/10/21	2	24.28	10	24.45	23.90	-8	4,699	-0.17%
2022/10/18	0	0.00	1	24.95	24.75	-1	4,725	-0.02%
2022/10/17	7	23.79	32	23.75	24.65	-25	4,804	-0.52%
2022/10/14	40	24.89	27	24.85	25.30	13	4,938	0.26%
2022/10/13	2	25.60	20	25.61	24.10	-18	4,966	-0.36%
2022/10/12	22	27.01	0	0.00	26.10	22	5,050	0.44%
2022/10/07	0	0.00	5	28.29	28.20	-5	5,016	-0.10%
2022/10/05	4	27.89	6	27.95	27.80	-2	4,976	-0.04%
2022/10/04	1	26.10	11	26.58	27.05	-10	4,909	-0.20%
2022/10/03	1	24.40	0	0.00	25.10	1	4,834	0.02%
2022/09/30	0.9	24.30	0	0.00	24.45	0.9	4,871	0.02%
2022/09/29	2	24.48	2	24.53	24.40	0	4,901	0.00%
2022/09/28	14	25.45	13	24.11	24.10	1	4,936	0.02%
2022/09/27	8	26.60	5	26.55	26.55	3	4,900	0.06%
2022/09/26	15	27.17	55	26.60	26.60	-40	4,929	-0.81%
2022/09/23	2	28.68	4	28.65	28.65	-2	4,933	-0.04%
2022/09/22	1	28.70	3	28.55	28.15	-2	4,893	-0.04%
2022/09/21	23	28.37	35	28.20	28.30	-12	4,823	-0.25%
2022/09/20	2	27.60	1	27.90	27.40	1	4,735	0.02%
2022/09/19	25	27.99	14	27.55	27.40	11	4,889	0.22%
2022/09/16	3	28.75	11	28.63	29.00	-8	4,918	-0.16%
2022/09/15	31	28.04	23	28.40	28.40	8	4,890	0.16%
2022/09/14	35	26.98	20	27.04	27.15	15	4,792	0.31%
2022/09/13	5	26.70	0	0.00	26.70	5	4,781	0.10%
2022/09/12	11	27.15	10	27.38	27.05	1	4,898	0.02%
2022/09/08	0	0.00	5	26.50	26.45	-5	4,919	-0.10%
2022/09/07	0	26.50	0	0.00	26.90	0	4,965	0.00%
2022/09/06	4	27.08	6	27.00	27.15	-2	4,974	-0.04%
2022/09/05	10	26.50	10	26.55	26.10	0	4,966	0.00%
2022/09/02	12	26.90	2	26.95	26.20	10	5,028	0.20%
2022/09/01	7	27.56	0	0.00	27.35	7	5,040	0.14%
2022/08/31	15	28.18	0	0.00	28.25	15	5,093	0.29%
2022/08/30	1	28.35	0	0.00	28.40	1	5,074	0.02%
2022/08/29	16	28.43	0	0.00	28.30	16	5,086	0.31%
2022/08/26	3	30.70	5	30.40	30.40	-2	5,111	-0.04%
2022/08/25	0	0.00	5	30.70	30.45	-5	5,122	-0.10%
2022/08/24	25	30.52	0	0.00	30.25	25	5,203	0.48%
2022/08/23	5	30.70	3	30.47	30.50	2	5,313	0.04%
2022/08/22	0	0.00	3	30.65	30.70	-3	5,367	-0.06%
2022/08/18	23	32.30	12	32.45	32.35	11	5,535	0.20%
2022/08/17	0	0.00	10	31.98	31.90	-10	5,699	-0.18%
2022/08/15	20	31.73	2	32.20	32.10	18	6,298	0.29%
2022/08/12	0	0.00	6	32.12	32.15	-6	6,355	-0.09%
2022/08/11	5	31.50	0	0.00	31.30	5	6,388	0.08%
2022/08/10	11	31.38	5	31.50	31.25	6	6,427	0.09%
2022/08/09	0	0.00	5	30.85	31.05	-5	6,501	-0.08%
2022/08/08	30	30.00	12	30.63	30.50	18	6,615	0.27%
2022/08/03	0	0.00	9	30.20	30.05	-9	6,942	-0.13%
2022/07/27	2	31.45	0	0.00	31.75	2	8,157	0.02%
2022/07/22	1	31.95	1	32.25	32.40	0	8,659	0.00%
2022/07/21	14	32.80	14	32.08	32.25	0	8,824	0.00%
2022/07/20	7	31.62	4	31.40	31.05	3	8,884	0.03%
2022/07/19	3	32.90	1	33.30	33.30	2	9,059	0.02%
2022/07/15	0	0.00	1	31.40	31.40	-1	10,030	-0.01%
2022/07/14	1	31.70	0	0.00	32.15	1	11,848	0.01%
2022/07/11	1	32.45	0	0.00	32.45	1	13,093	0.01%
2022/07/08	2	32.63	2	32.78	32.75	0	13,146	0.00%
2022/07/06	1	31.60	0	0.00	31.10	1	13,094	0.01%
2022/07/01	0	0.00	1	30.70	29.30	-1	13,082	-0.01%
2022/06/30	1	31.55	1	31.50	31.45	0	13,010	0.00%
2022/06/29	3	32.70	13	32.70	32.75	-10	12,971	-0.08%
2022/06/28	11	33.45	1	34.00	33.80	10	12,960	0.08%
2022/06/27	10	34.40	5	34.10	34.65	5	12,946	0.04%
2022/06/24	6	32.42	2	32.70	32.30	4	12,844	0.03%
2022/06/23	1	32.75	20	31.91	31.90	-19	12,823	-0.15%
2022/06/22	6	33.79	6	33.31	33.00	0	12,847	0.00%
2022/06/21	6	34.90	6.4	34.83	34.80	-0.4	12,780	0.00%
2022/06/20	7	35.61	1	34.00	34.00	6	12,761	0.05%
2022/06/17	5	37.35	2	37.35	37.65	3	12,687	0.02%
2022/06/15	0	0.00	1	39.85	39.50	-1	12,767	-0.01%
2022/06/14	4	39.34	0	0.00	39.60	4	12,968	0.03%
2022/06/13	3	40.38	0	0.00	40.05	3	13,235	0.02%
2022/06/10	2	42.10	0	0.00	42.30	2	13,667	0.01%
2022/06/09	2	43.30	10	43.45	43.10	-8	14,312	-0.06%
2022/06/08	0	0.00	11	44.85	44.35	-11	15,286	-0.07%
2022/06/07	10	44.86	0	0.00	44.60	10	16,911	0.06%
2022/06/06	1	45.70	0	0.00	44.50	1	17,329	0.01%
2022/06/01	3	45.33	5	44.85	44.95	-2	17,605	-0.01%
2022/05/31	3	44.98	11	44.70	44.55	-8	17,930	-0.04%
2022/05/30	3.1	44.90	0	0.00	44.85	3.1	18,006	0.02%
2022/05/27	1	45.14	0	0.00	45.10	1	18,173	0.01%
2022/05/26	0	0.00	0.1	45.50	45.15	-0.1	18,374	0.00%
2022/05/25	22	45.92	2.3	45.21	45.00	19.7	19,013	0.10%
2022/05/24	6	45.57	6	45.68	45.10	0	19,477	0.00%
2022/05/23	33.1	45.06	23	44.91	44.75	10.1	19,728	0.05%
2022/05/20	2	43.48	2	43.00	43.00	0	19,665	0.00%
2022/05/19	0	0.00	12.2	42.33	43.00	-12.2	20,738	-0.06%
2022/05/18	0	0.00	1	43.45	43.35	-1	21,265	0.00%
2022/05/16	1	43.50	18	42.79	43.65	-17	21,284	-0.08%
2022/05/13	1	43.35	3	43.58	43.35	-2	21,195	-0.01%
2022/05/12	2	44.13	10	44.81	42.75	-8	21,177	-0.04%
2022/05/11	6	44.94	2	44.58	44.80	4	21,046	0.02%
2022/05/10	1	45.60	2	44.68	45.20	-1	21,060	0.00%
2022/05/09	17.1	46.16	15	44.91	44.40	2.1	20,835	0.01%
2022/05/06	75	46.32	66	46.28	46.25	9	20,764	0.04%
2022/05/05	5	46.00	3	46.02	46.25	2	20,663	0.01%
2022/05/04	14	45.65	14	45.88	45.30	0	20,480	0.00%
2022/05/03	5	43.56	3.6	44.16	44.05	1.4	20,208	0.01%
2022/04/29	26	44.64	16	44.62	44.50	10	20,137	0.05%
2022/04/28	1	42.50	0	0.00	42.45	1	19,944	0.01%
2022/04/27	28	43.38	2	43.23	43.15	26	19,857	0.13%
2022/04/26	6	44.78	11	43.75	43.40	-5	19,656	-0.03%
2022/04/25	14	46.19	5	46.51	45.25	9	19,467	0.05%
2022/04/22	10	49.08	20.3	49.10	48.70	-10.3	19,228	-0.05%
2022/04/21	16	49.62	14	49.36	49.00	2	18,969	0.01%
2022/04/20	39.4	49.44	65	50.24	48.25	-25.6	18,197	-0.14%
2022/04/19	21	47.98	19	47.68	47.25	2	16,420	0.01%
2022/04/18	8	45.82	5	46.16	45.40	3	15,772	0.02%
2022/04/15	4	46.51	13.1	46.02	45.60	-9.1	15,688	-0.06%
2022/04/14	1	44.05	3	44.27	44.10	-2	15,270	-0.01%
2022/04/13	12	43.70	14	43.56	43.55	-2	15,274	-0.01%
2022/04/12	1	42.50	1	42.25	42.95	0	15,396	0.00%
2022/04/11	4	42.96	3	43.25	42.65	1	15,414	0.01%
2022/04/08	1	42.90	1	42.95	42.90	0	15,461	0.00%
2022/04/07	1	41.15	1	41.40	41.00	0	15,455	0.00%
2022/04/06	1	42.85	0	0.00	42.80	1	15,481	0.01%
2022/04/01	1	43.60	0	0.00	43.60	1	15,596	0.01%
2022/03/31	4	43.74	2	43.50	43.45	2	15,620	0.01%
2022/03/30	1	43.80	2	44.10	44.00	-1	15,630	-0.01%
2022/03/29	10	44.14	9	44.15	44.10	1	15,639	0.01%
2022/03/28	2	43.93	3	42.92	44.05	-1	15,700	-0.01%
2022/03/25	4	43.39	6	43.13	43.10	-2	15,880	-0.01%
2022/03/24	3	44.50	4	44.44	44.45	-1	15,869	-0.01%
2022/03/23	16	45.22	15	44.90	44.90	1	16,004	0.01%
2022/03/22	8	45.11	6	44.96	44.90	2	16,094	0.01%
2022/03/21	3	45.35	1	45.30	45.40	2	16,239	0.01%
2022/03/18	5	45.11	1	44.70	45.00	4	16,282	0.02%
2022/03/17	8	45.38	9.3	45.69	45.80	-1.3	16,302	-0.01%
2022/03/16	8	45.23	5	45.57	44.45	3	16,384	0.02%
2022/03/15	20.3	46.29	2	45.53	45.20	18.3	16,604	0.11%
2022/03/14	14	48.59	22	48.54	47.80	-8	16,799	-0.05%
2022/03/11	48	47.54	54	47.47	48.15	-6	16,313	-0.04%
2022/03/10	17	46.67	24.6	47.17	47.10	-7.6	15,460	-0.05%
2022/03/09	2	43.85	67	42.35	45.10	-65	14,030	-0.46%
2022/03/08	67	41.18	59	43.45	41.00	8	14,081	0.06%
2022/03/07	8	43.62	9	43.91	43.05	-1	13,978	-0.01%
2022/03/04	47	45.30	36	45.65	45.25	11	13,893	0.08%
2022/03/03	3	44.78	14	44.81	44.95	-11	13,591	-0.08%
2022/03/02	4	45.05	5	44.98	44.50	-1	13,513	-0.01%
2022/03/01	26	44.78	34	44.95	44.80	-8	13,411	-0.06%
2022/02/25	38.1	45.97	48	46.25	44.50	-9.9	13,260	-0.07%
2022/02/24	47	44.25	102.1	44.35	43.95	-55.1	12,558	-0.44%	大賣/
2022/02/23	27	44.26	42	44.00	44.10	-15	11,928	-0.13%
2022/02/22	102	43.71	56	42.72	41.95	46	11,487	0.40%	大買/
2022/02/21	73	46.03	55	46.07	43.80	18	11,259	0.16%
2022/02/18	59	42.38	130	43.22	44.30	-71	10,238	-0.69%	大賣/
2022/02/17	16	40.91	2.1	40.38	40.30	13.9	9,889	0.14%
2022/02/16	21	40.36	17	40.86	41.00	4	9,903	0.04%
2022/02/15	3	39.43	17	39.72	39.70	-14	9,942	-0.14%
2022/02/14	19	39.55	11	39.95	38.95	8	10,035	0.08%
2022/02/11	1	40.70	0	0.00	39.90	1	10,082	0.01%
2022/02/10	25.6	39.78	25	40.22	40.45	0.6	10,322	0.01%
2022/02/09	11	38.95	31	39.10	39.20	-20	10,424	-0.19%
2022/02/08	40	38.93	23.3	38.88	38.95	16.7	10,534	0.16%
2022/02/07	5	37.10	36	37.37	39.05	-31	10,725	-0.29%
2022/01/26	2	35.90	0	0.00	35.60	2	11,122	0.02%
2022/01/25	22	35.93	1	35.30	35.30	21	11,231	0.19%
2022/01/24	20	35.61	29	36.62	37.05	-9	11,282	-0.08%
2022/01/21	16	37.55	5.6	37.07	36.70	10.4	11,408	0.09%
2022/01/20	5	38.05	5	38.55	38.50	0	11,467	0.00%
2022/01/19	15	38.92	1	38.80	38.45	14	11,563	0.12%
2022/01/18	18	39.64	8	39.96	39.65	10	11,669	0.09%
2022/01/17	10	39.60	8	39.55	39.50	2	11,855	0.02%
2022/01/14	25	39.77	10	40.03	40.00	15	12,072	0.12%
2022/01/13	45	40.90	1	40.50	40.50	44	12,124	0.36%
2022/01/12	22	40.38	2	40.30	41.20	20	12,267	0.16%
2022/01/10	18	40.92	4	41.44	40.90	14	12,993	0.11%
2022/01/07	3	41.88	1.1	42.04	41.90	1.9	13,083	0.01%
2022/01/06	4	43.31	1.4	43.42	43.00	2.6	13,411	0.02%
2022/01/05	47	44.37	4	44.03	43.70	43	13,643	0.32%
2022/01/03	1	44.40	8	44.41	44.20	-7	14,030	-0.05%
2021/12/30	1	45.00	6	45.05	45.20	-5	14,555	-0.03%
2021/12/29	1	46.10	3	45.20	45.40	-2	14,770	-0.01%
2021/12/28	4	46.95	3	45.97	45.90	1	15,060	0.01%
2021/12/27	0	0.00	1.7	46.48	46.10	-1.7	15,409	-0.01%
2021/12/23	5	47.08	1.2	47.60	46.85	3.8	16,080	0.02%
2021/12/22	2	47.75	3	47.88	47.60	-1	16,309	-0.01%
2021/12/21	9	48.12	12	48.05	48.30	-3	16,421	-0.02%
2021/12/20	1	46.90	5	46.82	46.70	-4	16,321	-0.02%
2021/12/17	5	47.17	1	46.65	46.45	4	16,507	0.02%
2021/12/16	7	47.24	5	46.69	46.40	2	16,710	0.01%
2021/12/15	9	46.27	2	47.30	46.75	7	16,713	0.04%
2021/12/14	2	46.30	0	0.00	44.70	2	16,837	0.01%
2021/12/13	4	47.60	12	47.36	47.00	-8	17,025	-0.05%
2021/12/10	5	48.80	3	49.03	48.15	2	17,372	0.01%
2021/12/09	13	51.59	15	51.53	51.00	-2	17,736	-0.01%
2021/12/08	28	50.17	7	50.21	50.20	21	17,981	0.12%
2021/12/07	2	45.73	8	44.63	45.80	-6	17,768	-0.03%
2021/12/06	4	44.18	4	44.30	43.80	0	18,102	0.00%
2021/12/03	12	43.72	18	44.09	43.25	-6	18,761	-0.03%
2021/12/02	10	44.18	6	44.33	44.05	4	19,708	0.02%
2021/12/01	1	41.90	0	0.00	42.45	1	19,899	0.01%
2021/11/30	8	42.41	9	42.41	42.70	-1	20,658	0.00%
2021/11/29	1	41.00	20	40.85	40.75	-19	21,644	-0.09%
2021/11/26	25	42.70	24	41.93	41.20	1	22,686	0.00%
2021/11/25	10	43.54	4	43.28	42.85	6	23,768	0.03%
2021/11/24	23	43.44	6	43.35	43.60	17	25,368	0.07%
2021/11/23	11	43.12	7	42.91	42.50	4	25,959	0.02%
2021/11/22	3	43.12	2	43.35	43.15	1	27,384	0.00%
2021/11/19	2	42.95	0	0.00	42.40	2	28,767	0.01%
2021/11/18	0	0.00	2	43.50	43.00	-2	30,998	-0.01%
2021/11/17	3	43.02	2	43.03	43.05	1	31,371	0.00%
2021/11/16	8	44.27	3	44.30	44.20	5	32,589	0.02%
2021/11/15	4	42.78	5	42.49	42.70	-1	34,574	0.00%
2021/11/12	9	42.39	40	42.36	42.55	-31	35,327	-0.09%
2021/11/11	11	42.41	1	43.65	41.50	10	35,478	0.03%
2021/11/10	10	43.60	3	43.55	43.35	7	35,594	0.02%
2021/11/09	21	44.10	16	44.71	43.90	5	35,942	0.01%
2021/11/05	16	43.00	7	43.30	43.30	9	36,121	0.02%
2021/11/04	3	44.32	10	43.33	42.90	-7	36,514	-0.02%
2021/11/03	15	43.85	1	43.60	43.45	14	37,824	0.04%
2021/11/02	0	0.00	1	41.30	41.10	-1	38,083	0.00%
2021/11/01	0	0.00	2	41.05	41.10	-2	38,111	-0.01%
2021/10/29	2	40.63	9	40.92	40.80	-7	38,187	-0.02%
2021/10/28	1	40.50	3	41.30	40.20	-2	38,417	-0.01%
2021/10/27	3	40.52	2	40.65	40.65	1	38,808	0.00%
2021/10/26	11	41.38	8	42.00	42.00	3	39,488	0.01%
2021/10/25	22	42.14	21	42.27	42.00	1	40,330	0.00%
2021/10/22	6	41.82	4	41.75	41.10	2	40,941	0.00%
2021/10/21	2	43.90	1	43.30	43.30	1	41,212	0.00%
2021/10/20	2	43.25	0.1	43.90	43.20	1.9	41,449	0.00%
2021/10/19	5	44.54	3	44.23	44.10	2	41,844	0.00%
2021/10/18	11	44.39	23	43.68	45.65	-12	42,166	-0.03%
2021/10/15	3	44.02	4	44.19	44.30	-1	42,403	0.00%
2021/10/14	1	44.00	1	42.30	44.20	0	42,793	0.00%
2021/10/13	14	46.50	13	45.20	43.50	1	42,883	0.00%
2021/10/12	1	47.30	4.1	45.25	45.90	-3.1	44,043	-0.01%
2021/10/08	20	48.71	8	48.68	48.70	12	44,735	0.03%
2021/10/07	14	48.33	10	48.87	48.50	4	45,111	0.01%
2021/10/06	6	46.53	9	46.26	45.00	-3	45,156	-0.01%
2021/10/05	25	47.70	23	47.39	47.85	2	45,594	0.00%
2021/10/04	9	49.43	17	49.73	47.00	-8	46,100	-0.02%
2021/10/01	5	54.72	3	55.80	53.00	2	47,629	0.00%
2021/09/30	10	57.35	25	57.69	58.40	-15	49,158	-0.03%
2021/09/29	11	57.61	13	56.20	54.70	-2	48,845	0.00%
2021/09/28	17	55.46	4	55.40	55.50	13	48,637	0.03%
2021/09/27	2	58.15	2	58.20	58.20	0	48,523	0.00%
2021/09/24	30	59.24	16	59.21	58.60	14	48,505	0.03%
2021/09/23	8	58.86	6	58.32	58.10	2	48,309	0.00%
2021/09/22	3	56.77	4	57.03	57.70	-1	48,010	0.00%
2021/09/17	7	57.51	7	58.03	58.00	0	47,987	0.00%
2021/09/16	7.1	58.19	8	57.95	57.30	-0.9	47,791	0.00%
2021/09/15	11	59.22	19	59.30	59.20	-8	47,790	-0.02%
2021/09/14	25	61.22	7	60.47	59.10	18	47,320	0.04%
2021/09/13	17	62.29	19	62.23	61.50	-2	47,114	0.00%
2021/09/10	6	60.60	11	60.24	59.80	-5	46,563	-0.01%
2021/09/09	31	60.00	23	59.42	59.90	8	46,502	0.02%
2021/09/08	28	57.93	29	58.27	60.30	-1	48,879	0.00%
2021/09/07	50.1	58.15	41	59.29	57.60	9.1	50,797	0.02%
2021/09/06	12.1	59.81	7	57.96	55.80	5.1	52,497	0.01%
2021/09/03	21	61.57	11	61.60	60.70	10	54,167	0.02%
2021/09/02	35	62.48	34	62.83	63.80	1	54,218	0.00%
2021/09/01	30	64.76	118	63.57	61.90	-88	55,198	-0.16%	大賣/
2021/08/31	33	67.74	40	67.83	67.70	-7	54,516	-0.01%
2021/08/30	28	68.26	28	68.29	67.00	0	53,818	0.00%
2021/08/27	24	65.67	32	65.08	64.30	-8	52,661	-0.02%
2021/08/26	47	66.96	52	66.92	66.60	-5	52,777	-0.01%
2021/08/25	32	63.65	32.2	64.24	65.70	-0.2	52,918	0.00%
2021/08/24	118.2	63.34	18	64.14	63.80	100.2	52,005	0.19%	大買/
2021/08/23	3	58.20	29	60.39	60.50	-26	50,543	-0.05%
2021/08/20	20	53.90	22	54.40	55.00	-2	51,324	0.00%
2021/08/19	88	54.81	92	54.11	51.70	-4	51,051	-0.01%
2021/08/18	24	49.61	30	51.61	52.40	-6	50,007	-0.01%
2021/08/17	2	48.40	2	48.70	47.70	0	50,557	0.00%
2021/08/16	5	49.25	3	48.60	48.50	2	50,984	0.00%
2021/08/13	9	50.67	8	50.23	49.50	1	51,529	0.00%
2021/08/12	3	49.22	3	50.12	50.30	0	51,812	0.00%
2021/08/11	3	49.57	1	49.10	49.10	2	52,430	0.00%
2021/08/10	9	51.44	11.1	51.36	50.40	-2.1	52,970	0.00%
2021/08/09	104	53.94	93	53.38	52.10	11	52,740	0.02%	大買/
2021/08/06	1	52.10	17.1	53.97	54.10	-16.1	51,535	-0.03%
2021/08/05	3	49.95	5.1	49.89	49.20	-2.1	51,190	0.00%
2021/08/04	3	51.23	1	50.90	50.90	2	51,652	0.00%
2021/08/03	12	51.56	12	51.63	51.20	0	53,098	0.00%
2021/08/02	5	50.15	15.1	50.38	51.00	-10.1	53,338	-0.02%
2021/07/30	14	52.93	18.1	53.62	50.00	-4.1	54,107	-0.01%
2021/07/29	19	51.09	25.1	51.78	54.40	-6.1	53,367	-0.01%
2021/07/28	24	47.54	22.1	47.58	49.50	2	52,449	0.00%
2021/07/27	20	48.33	16	48.01	46.50	4	51,673	0.01%
2021/07/26	13	51.72	2	49.33	49.30	11	51,299	0.02%
2021/07/23	8	52.03	7	52.64	53.50	1	50,976	0.00%
2021/07/22	47	50.48	47.1	49.85	49.85	-0.1	50,458	0.00%
2021/07/21	24	56.81	32.1	55.05	51.70	-8.1	49,923	-0.02%
2021/07/20	23	54.40	22	54.70	56.40	1	49,293	0.00%
2021/07/19	45	56.17	37	55.61	55.10	8	48,920	0.02%
2021/07/16	55	57.54	48.1	57.36	55.00	6.9	48,672	0.01%
2021/07/15	17	53.69	14.1	54.67	55.90	2.9	47,599	0.01%
2021/07/14	11	51.82	13.1	50.58	50.90	-2	47,513	0.00%
2021/07/13	11	56.82	69.1	54.85	54.40	-58.1	46,883	-0.12%
2021/07/12	17.1	63.70	21	63.59	60.40	-4	47,094	-0.01%
2021/07/09	50	68.00	21	68.65	62.70	29	46,827	0.06%
2021/07/08	115	72.98	42.1	71.54	68.30	73	47,679	0.15%	大買/
2021/07/07	43	71.95	38.2	74.94	71.10	4.8	46,134	0.01%
2021/07/06	0	0.00	11	63.50	69.30	-11	44,771	-0.02%
2021/07/02	0	0.00	8	66.90	67.50	-8	45,037	-0.02%
2021/07/01	0	0.00	2.1	66.61	69.00	-2.1	45,081	0.00%
2021/06/30	0	0.00	0.1	62.90	63.90	-0.1	45,006	0.00%
2021/06/29	0	0.00	1	59.50	59.00	-1	44,970	0.00%
2021/06/28	2	63.90	0	64.50	62.20	2	44,934	0.00%
2021/06/25	0	0.00	15	59.97	59.40	-15	44,861	-0.03%
2021/06/24	0	0.00	21.5	60.16	60.90	-21.5	44,838	-0.05%
2021/06/23	0	0.00	1	62.10	62.10	-1	44,587	0.00%
2021/06/22	28.2	69.18	30.2	67.86	68.90	-2	44,606	0.00%
2021/06/21	22.1	62.53	22	63.71	63.80	0.1	44,233	0.00%
2021/06/18	34	52.93	3.1	54.07	58.00	30.9	45,082	0.07%
2021/06/17	58.2	50.71	39	51.83	52.80	19.2	45,290	0.04%
2021/06/16	62	46.93	47.1	47.20	48.05	14.9	42,907	0.03%
2021/06/15	62.2	42.32	22	42.62	43.70	40.2	40,585	0.10%
2021/06/11	19.1	38.39	53.5	39.12	39.75	-34.4	37,979	-0.09%
2021/06/10	25	35.43	19.1	35.71	36.15	5.9	36,106	0.02%
2021/06/09	86	38.09	96	38.32	36.60	-10	35,605	-0.03%
2021/06/08	3	35.60	8	36.54	36.90	-5	33,536	-0.01%
2021/06/07	32	34.09	31	34.53	33.55	1	33,183	0.00%
2021/06/04	25	37.65	21	37.66	35.45	4	32,705	0.01%
2021/06/03	21	39.21	10.3	38.17	38.30	10.7	32,180	0.03%
2021/06/02	63	38.21	84.1	39.07	37.70	-21.1	31,370	-0.07%
2021/06/01	7.2	36.01	17	35.97	36.60	-9.8	29,844	-0.03%
2021/05/31	28	37.34	42.1	37.01	35.20	-14.1	29,322	-0.05%
2021/05/28	36.1	36.44	26.1	36.92	36.25	10	28,468	0.04%
2021/05/27	19	36.14	17.1	35.97	35.55	1.9	27,260	0.01%
2021/05/26	33.1	35.09	22	34.20	34.70	11.1	26,202	0.04%
2021/05/25	45	34.73	31.4	32.54	33.00	13.6	25,070	0.05%
2021/05/24	15	32.84	16	32.79	33.25	-1	23,739	0.00%
2021/05/21	19	29.46	25.2	29.13	30.25	-6.2	23,232	-0.03%
2021/05/20	8	28.23	7	28.32	27.50	1	22,566	0.00%
2021/05/19	12	28.03	16.1	27.50	27.90	-4.1	22,070	-0.02%
2021/05/18	15	26.33	14	27.05	26.95	1	21,209	0.00%
2021/05/17	5	25.30	0	0.00	25.20	5	20,287	0.02%
2021/05/14	6	30.04	6	30.00	27.95	0	19,953	0.00%
2021/05/13	17	31.23	12	31.70	31.05	5	19,467	0.03%
2021/05/12	1	37.96	20	36.79	34.45	-19	19,082	-0.10%
2021/05/11	20	38.02	6.8	37.54	38.25	13.2	18,559	0.07%
2021/05/10	5	34.56	17	34.89	35.55	-12	16,953	-0.07%
2021/05/07	6.5	29.66	12	31.37	32.35	-5.5	16,299	-0.03%
2021/05/04	8	26.10	0	0.00	26.10	8	14,922	0.05%
2021/05/03	7	29.55	0	0.00	29.00	7	14,944	0.05%
2021/04/28	3	28.30	2	27.85	28.30	1	14,931	0.01%
2021/04/27	5	28.60	8	29.00	28.85	-3	14,965	-0.02%
2021/04/26	1	28.30	4	27.48	28.85	-3	14,986	-0.02%
2021/04/23	0	0.00	11.6	27.08	27.00	-11.6	14,973	-0.08%
2021/04/22	0	0.00	15	33.00	30.00	-15	15,665	-0.10%
2021/04/21	22	32.94	3	32.87	33.30	19	15,530	0.12%
2021/04/20	16	29.90	13.7	29.70	30.30	2.3	15,294	0.02%
2021/04/16	19.4	24.28	6	24.23	25.05	13.4	14,367	0.09%
2021/04/15	4	23.00	7	23.08	22.80	-3	13,506	-0.02%
2021/04/14	20.3	22.60	17	22.86	23.00	3.3	13,125	0.03%
2021/04/13	4	20.63	20	21.14	21.65	-16	11,426	-0.14%
2021/04/12	28	19.90	15	20.14	19.70	13	10,992	0.12%
2021/04/09	7	18.99	7	19.77	18.80	0	10,562	0.00%
2021/04/08	5	19.68	2	19.50	19.65	3	10,215	0.03%
2021/04/07	0	0.00	3.8	19.33	19.35	-3.8	10,214	-0.04%
2021/04/06	5	18.06	20	17.96	18.10	-15	10,228	-0.15%
2021/03/31	2	18.05	12	18.12	18.00	-10	10,538	-0.09%
2021/03/30	9	17.68	0	0.00	17.65	9	10,717	0.08%
2021/03/29	8	18.90	11	18.36	18.20	-3	11,215	-0.03%
2021/03/25	1	16.60	1	16.80	16.45	0	11,419	0.00%
2021/03/24	13	17.03	0	0.00	17.15	13	11,581	0.11%
2021/03/23	37	18.61	57	18.10	17.55	-20	11,514	-0.17%
2021/03/22	16	18.43	58	18.67	18.75	-42	10,458	-0.40%
2021/03/19	7	16.29	7	16.82	17.05	0	9,986	0.00%
2021/03/18	2	14.70	3	14.68	15.50	-1	9,503	-0.01%
2021/03/17	23	13.78	25	13.84	14.10	-2	9,043	-0.02%
2021/03/16	14	13.50	19.9	13.68	13.85	-5.9	8,790	-0.07%
2021/03/15	14	12.06	25.3	12.37	12.75	-11.3	8,337	-0.13%
2021/03/10	0	0.00	3	11.72	11.70	-3	7,905	-0.04%
2021/03/09	3	11.90	1	11.75	11.80	2	7,881	0.03%
2021/03/05	21	11.73	3	11.98	11.45	18	7,790	0.23%
2021/03/04	2	11.55	2	11.45	11.75	0	7,710	0.00%
2021/02/25	2	11.80	2	11.60	11.65	0	7,613	0.00%
2021/02/24	11	11.65	0	0.00	11.65	11	7,539	0.15%
2021/02/22	10	12.00	53	12.11	12.10	-43	7,259	-0.59%
2021/02/19	10	11.72	13	11.98	11.50	-3	7,117	-0.04%
2021/02/18	0	0.00	19	11.29	11.35	-19	6,852	-0.28%
2021/02/17	16	10.30	1	10.35	10.35	15	6,787	0.22%
2021/02/05	2	9.97	0	0.00	9.90	2	6,741	0.03%
2021/02/03	1	10.20	10	10.41	9.98	-9	6,780	-0.13%
2021/02/02	1	10.35	0	0.00	10.35	1	7,029	0.01%
2021/02/01	1	9.75	1	9.84	9.91	0	6,936	0.00%
2021/01/29	4	10.10	4	10.20	9.81	0	6,910	0.00%
2021/01/28	12	10.08	4	10.20	10.25	8	7,253	0.11%
2021/01/27	0	0.00	6	10.29	9.96	-6	7,213	-0.08%
2021/01/26	0	0.00	3	10.50	10.15	-3	7,288	-0.04%
2021/01/25	57	10.57	38	10.62	10.75	19	7,238	0.26%
2021/01/22	9	9.97	4	10.03	10.25	5	7,138	0.07%
2021/01/21	6	10.26	6	9.94	9.72	0	7,113	0.00%
2021/01/20	3	9.97	6	10.15	9.56	-3	7,016	-0.04%
2021/01/19	19	10.83	0	0.00	10.45	19	6,930	0.27%
2021/01/18	13	10.87	3	11.08	11.00	10	6,890	0.15%
2021/01/15	66.2	12.17	81	12.42	11.20	-14.8	6,737	-0.22%
2021/01/14	6	11.99	1	12.35	12.35	5	5,819	0.09%
2021/01/13	17	11.88	15	11.40	11.25	2	5,699	0.04%
2021/01/12	0	0.00	2	12.10	12.05	-2	5,508	-0.04%
2021/01/07	0	0.00	1	11.75	11.40	-1	5,419	-0.02%
2021/01/04	0	0.00	2	13.05	13.10	-2	5,336	-0.04%
2020/12/31	0	0.00	34	12.57	13.00	-34	5,289	-0.64%
2020/12/30	0	0.00	10	12.66	12.70	-10	5,236	-0.19%
2020/12/29	2	13.30	0	0.00	13.20	2	5,090	0.04%
2020/12/28	35	14.17	1	14.50	14.50	34	4,900	0.69%
2020/12/25	55	13.22	3	12.90	13.20	52	4,643	1.12%
2020/12/24	57	12.26	19	11.96	12.40	38	4,435	0.86%
2020/12/23	36	10.75	56	10.77	11.95	-20	4,179	-0.48%
2020/12/22	22	10.95	10	10.95	10.90	12	3,646	0.33%
2020/12/18	0	0.00	1	8.82	9.08	-1	3,239	-0.03%
2020/12/17	11	8.23	0	0.00	8.26	11	3,017	0.36%
2020/12/16	0	0.00	10	8.40	8.48	-10	2,959	-0.34%
2020/12/15	15	8.17	16	8.42	8.03	-1	2,864	-0.03%
2020/12/14	10	7.94	5	7.97	7.94	5	2,668	0.19%
2020/12/08	0	0.00	1.1	7.90	7.79	-1.1	2,572	-0.04%
2020/12/02	0	0.00	0.1	7.55	7.51	-0.1	2,732	0.00%
2020/12/01	10	7.53	0	0.00	7.53	10	2,731	0.37%
2020/11/30	1	7.65	0	0.00	7.63	1	2,732	0.04%
2020/11/26	0	0.00	1	7.54	7.57	-1	2,822	-0.04%
2020/11/25	15	7.36	0	0.00	7.32	15	2,833	0.53%
2020/11/10	3	7.63	3	7.58	7.20	0	2,747	0.00%
2020/11/05	2	7.25	3	7.07	7.19	-1	2,383	-0.04%
2020/11/04	0	0.00	2	7.03	7.03	-2	2,016	-0.10%
2020/11/03	0	0.00	2	7.01	6.95	-2	2,005	-0.10%
2020/10/27	0	0.00	1	7.19	7.19	-1	1,782	-0.06%
2020/10/26	3	7.16	0	0.00	7.39	3	1,757	0.17%
2020/10/15	0	0.00	1	6.69	6.64	-1	1,673	-0.06%
2020/09/23	0	0.00	7	6.71	6.77	-7	1,819	-0.38%
2020/09/22	0	0.00	1.6	6.91	6.92	-1.6	1,827	-0.09%
2020/09/10	1	7.97	0	0.00	7.68	1	1,828	0.05%
2020/09/09	0	0.00	2	7.75	7.92	-2	1,807	-0.11%
2020/09/08	4	8.01	3	8.00	7.85	1	1,773	0.06%
2020/09/07	1	7.44	1	7.21	7.63	0	1,641	0.00%
2020/09/02	0	0.00	1	7.16	7.11	-1	1,693	-0.06%
2020/09/01	18	7.35	0	0.00	7.30	18	1,740	1.03%
2020/08/31	15	6.69	0	0.00	6.98	15	1,627	0.92%
2020/08/28	0	0.00	1	6.40	6.35	-1	1,565	-0.06%
2020/08/27	1	6.34	0	0.00	6.34	1	1,575	0.06%
2020/08/26	1	6.43	0	0.00	6.46	1	1,574	0.06%
2020/08/25	0	0.00	1	6.34	6.38	-1	1,533	-0.07%
2020/08/19	0.3	6.26	0	0.00	6.26	0.3	1,522	0.02%
2020/08/17	0	0.00	2	6.42	6.42	-2	1,500	-0.13%
2020/08/14	0	0.00	2	6.41	6.40	-2	1,486	-0.13%
2020/08/13	0	6.17	0	0.00	6.17	0	1,470	0.00%
2020/08/11	2	6.41	0	0.00	6.32	2	1,502	0.13%
2020/08/05	0	0.00	10	5.96	5.97	-10	1,464	-0.68%
2020/07/30	0	0.00	10	5.87	5.87	-10	1,473	-0.68%
2020/07/29	0	0.00	0.7	5.82	5.87	-0.7	1,474	-0.05%
2020/07/10	0	0.00	2	6.65	6.47	-2	1,534	-0.13%
2020/07/08	2	6.97	0	0.00	6.76	2	1,498	0.13%
2020/06/29	0	0.00	3	6.44	6.33	-3	1,200	-0.25%
2020/06/18	0	0.00	0.6	6.50	6.54	-0.6	1,123	-0.06%
2020/06/17	4	6.56	4	6.53	6.53	0	1,107	0.00%
2020/06/16	0	0.00	5	6.36	6.31	-5	1,060	-0.47%
2020/06/15	0	0.00	4	6.26	6.17	-4	1,052	-0.38%
2020/06/10	8	6.59	6	6.40	6.40	2	1,019	0.20%
2020/06/09	12	6.63	9	6.78	6.55	3	984	0.30%
2020/06/08	4	6.27	10	6.16	6.34	-6	853	-0.70%
2020/05/13	2	5.58	0	0.00	5.61	2	564	0.35%
2020/05/12	4	5.60	0	0.00	5.60	4	563	0.71%
2020/05/11	0	0.00	12	5.69	5.65	-12	561	-2.14%
2020/05/08	2	5.56	0	0.00	5.55	2	554	0.36%
2020/05/07	10	5.56	0	0.00	5.60	10	550	1.82%
2020/05/06	3	5.68	6	5.68	5.68	-3	547	-0.55%
2020/05/05	1	5.70	0	0.00	5.78	1	547	0.18%
2020/05/04	0.2	5.70	0	0.00	5.80	0.2	542	0.04%
2020/04/30	4	5.84	0	0.00	5.88	4	539	0.74%
2020/04/29	0	5.65	0	0.00	5.70	0	541	0.00%
2020/04/22	2	5.13	0	0.00	5.23	2	497	0.40%
2020/04/21	10	5.44	0	0.00	5.28	10	492	2.03%
2020/04/15	10	5.36	0	0.00	5.51	10	452	2.21%
2020/03/09	0	0.00	1	6.73	6.60	-1	261	-0.38%
2020/03/02	1	6.60	0	0.00	6.80	1	248	0.40%
2020/02/03	2	6.79	0	0.00	6.81	2	218	0.92%
2020/01/06	0	0.00	2	8.02	8.02	-2	176	-1.14%
2020/01/03	2	8.17	0	0.00	8.10	2	176	1.13%
2019/11/06	0	0.00	0.1	8.50	8.53	-0.1	161	-0.04%
2019/08/16	0	0.00	1	8.66	8.69	-1	295	-0.34%
2019/08/15	1	8.42	0	0.00	8.48	1	294	0.34%
2019/08/13	0	0.00	5	8.77	8.78	-5	300	-1.67%
2019/07/25	1	9.41	0	0.00	9.44	1	328	0.30%
2019/07/24	1	9.49	0	0.00	9.46	1	328	0.30%
2019/07/23	3	9.43	2	9.40	9.46	1	323	0.31%
2019/07/22	4	9.42	4	9.55	9.51	0	316	0.00%
2019/07/17	2	8.95	0	0.00	8.95	2	270	0.74%
2019/07/16	2	8.81	0	0.00	8.83	2	264	0.76%
2019/06/04	0	0.00	0.5	8.40	8.45	-0.5	350	-0.15%
2019/06/03	0	0.00	2.1	8.47	8.44	-2.1	351	-0.59%
2019/05/31	0	0.00	2	8.65	8.56	-2	350	-0.57%
2019/05/30	1	8.53	41	8.43	8.53	-40	352	-11.33%
2019/05/29	0	8.42	0	0.00	8.49	0	331	0.01%
2019/05/10	0	0.00	0.3	9.34	9.40	-0.3	373	-0.08%
2019/04/23	0	0.00	0.3	9.45	9.49	-0.3	399	-0.08%
2019/04/17	0	0.00	2	9.47	9.54	-2	408	-0.49%
2019/04/15	0	0.00	1	9.72	9.72	-1	404	-0.25%
2019/03/25	0.3	10.20	0	0.00	10.20	0.3	470	0.07%
2019/03/07	0.3	10.40	0	0.00	10.45	0.3	535	0.05%
2019/03/06	0.3	10.45	0.7	10.45	10.45	-0.4	546	-0.08%
2019/02/14	0	0.00	1	7.16	7.21	-1	556	-0.18%
2019/01/24	1	7.32	0	0.00	7.34	1	529	0.19%
2019/01/18	0	0.00	1	7.43	7.42	-1	528	-0.19%
2019/01/14	0	0.00	3	7.39	7.40	-3	581	-0.52%
2018/12/26	0	0.00	1	7.38	7.33	-1	796	-0.13%
2018/12/19	1	7.57	0	0.00	7.58	1	761	0.13%
2018/12/13	0	0.00	2	7.41	7.43	-2	702	-0.28%
2018/12/07	0	0.00	0.4	7.40	7.41	-0.4	683	-0.06%
2018/12/03	7	7.61	0	0.00	7.62	7	678	1.03%
2018/11/30	1	7.48	0	0.00	7.48	1	668	0.15%
2018/11/26	4	7.20	0	0.00	7.19	4	623	0.64%
2018/11/14	0	0.00	12	7.29	7.30	-12	700	-1.71%
2018/10/24	0.7	7.75	0	0.00	7.73	0.7	851	0.09%
2018/10/22	15	8.30	15	8.22	8.18	0	823	0.00%
2018/10/19	1	8.25	1	8.36	8.24	0	814	0.00%
2018/10/05	3	7.80	3	7.90	7.91	0	663	0.00%
2018/09/21	0	0.00	2.2	7.94	7.91	-2.2	678	-0.32%
2018/09/07	0	0.00	3	8.02	8.01	-3	862	-0.35%
2018/09/04	0	0.00	1	8.20	8.14	-1	865	-0.12%
2018/08/29	0	0.00	1	8.10	8.18	-1	889	-0.11%
2018/08/27	0	0.00	1	8.06	8.03	-1	911	-0.11%
2018/08/24	0	0.00	1	8.07	8.09	-1	915	-0.11%
2018/08/23	1	8.36	0	0.00	8.21	1	917	0.11%
2018/08/22	0	0.00	1	8.06	8.06	-1	885	-0.11%
2018/08/21	8	8.11	9	8.00	8.00	-1	881	-0.11%
2018/08/17	0	0.00	5	7.51	7.63	-5	839	-0.60%
2018/08/13	0	0.00	4	7.56	7.42	-4	864	-0.46%
2018/08/08	0	0.00	11	7.92	7.92	-11	835	-1.32%
2018/08/07	20	8.07	0	0.00	8.00	20	820	2.44%
2018/07/30	0	0.00	2	7.49	7.55	-2	795	-0.25%
2018/07/26	0	0.00	5	7.46	7.48	-5	839	-0.60%
2018/07/25	2	7.71	0	0.00	7.48	2	829	0.24%
2018/07/24	3	7.59	0	0.00	7.58	3	823	0.36%
2018/07/23	2	7.40	0	0.00	7.40	2	807	0.25%
2018/07/13	1	7.27	0	0.00	7.26	1	764	0.13%
2018/07/05	1.5	7.20	0	0.00	7.19	1.5	802	0.19%
2018/07/03	0	0.00	1	7.34	7.30	-1	821	-0.12%
2018/07/02	2	7.40	0	0.00	7.39	2	824	0.24%
2018/06/29	0	0.00	1	7.40	7.38	-1	838	-0.12%
2018/06/28	0.5	7.36	0	0.00	7.38	0.5	842	0.06%
2018/06/27	1	7.40	0	0.00	7.40	1	869	0.12%
2018/06/22	5	7.75	0	0.00	7.48	5	918	0.54%
2018/06/07	0	0.00	1	7.66	7.70	-1	1,264	-0.08%
2018/05/21	0	0.00	2	7.45	7.45	-2	1,113	-0.18%
2018/05/16	0	0.00	6	7.56	7.59	-6	1,101	-0.54%
2018/05/07	7	8.03	5	8.07	8.03	2	1,079	0.19%
2018/05/04	4	7.76	0	0.00	7.83	4	1,047	0.38%
2018/05/02	0	0.00	2.4	7.37	7.39	-2.4	1,009	-0.24%
2018/04/25	0.9	7.30	0	0.00	7.34	0.9	1,012	0.09%
2018/04/24	0	0.00	1	7.38	7.35	-1	1,012	-0.10%
2018/03/26	3	7.35	4	7.41	7.40	-1	987	-0.10%
2018/03/23	4	7.15	6	7.25	7.17	-2	677	-0.30%
2018/03/22	0	0.00	5	7.89	7.89	-5	515	-0.97%
2018/03/19	0	0.00	2	8.90	8.85	-2	450	-0.44%
2018/03/12	0	0.00	0.1	8.70	8.79	-0.1	463	-0.03%
2018/02/26	0	0.00	3	8.91	8.93	-3	559	-0.54%
2018/01/26	6	9.28	2	9.29	9.30	4	538	0.74%
2018/01/22	0	0.00	10	9.19	9.16	-10	530	-1.89%
2018/01/19	8	9.25	0	0.00	9.27	8	524	1.53%
2018/01/10	0	0.00	20	9.30	9.31	-20	522	-3.83%
2018/01/02	60	9.56	0	0.00	9.54	60	454	13.21%