四維航 (5608)-凱基-內埔券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.85
漲跌
▲0.15
漲幅
+0.76%
成交量
19,876張
產業
上市航運類股
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－凱基-內埔券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內埔券商分點個股進出
凱基-內埔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
2024/05/08	11	20.19	3	19.85	19.85	8	2,730	0.29%
2024/05/07	0	0.00	0.1	19.70	19.70	-0.1	2,422	-0.01%
2024/05/06	0.1	19.40	0	0.00	19.40	0.1	2,373	0.00%
2024/05/02	2	19.75	0	0.00	19.70	2	2,310	0.09%
2024/04/30	9	20.00	7	20.17	20.10	2	2,282	0.09%
2024/04/29	2	19.75	0	0.00	19.55	2	2,135	0.09%
2024/04/26	3	19.53	3	19.35	19.35	0	2,060	0.00%
2024/04/25	0	0.00	1	18.55	18.60	-1	1,981	-0.05%
2024/04/17	1	18.50	0	0.00	18.45	1	1,895	0.05%
2024/04/15	1	19.55	3	19.42	19.30	-2	1,958	-0.10%
2024/04/12	2	19.23	21	19.50	19.45	-19	1,975	-0.96%
2024/04/09	7	18.67	5	18.65	18.65	2	2,212	0.09%
2024/03/26	6	18.70	0	0.00	18.55	6	2,817	0.21%
2024/03/25	2	18.90	0	0.00	19.05	2	2,837	0.07%
2024/03/18	6	19.05	0	0.00	19.20	6	3,222	0.19%
2024/03/07	0	0.00	1	19.60	19.50	-1	5,923	-0.02%
2024/03/05	0	0.00	15	20.10	20.10	-15	6,441	-0.23%
2024/03/01	0	19.85	0	0.00	20.00	0	7,171	0.00%
2024/02/29	2	19.98	2	20.10	20.10	0	7,190	0.00%
2024/02/20	0	0.00	3	19.68	19.70	-3	6,968	-0.04%
2024/02/19	1	19.25	0	0.00	19.40	1	6,946	0.01%
2024/02/16	0	0.00	2	19.30	19.20	-2	6,943	-0.03%
2024/02/05	0	0.00	1	18.70	18.85	-1	6,951	-0.01%
2024/02/02	2	19.05	0	0.00	19.05	2	6,947	0.03%
2024/02/01	1	19.65	0	0.00	19.55	1	6,923	0.01%
2024/01/24	0	0.00	3	19.90	19.70	-3	6,922	-0.04%
2024/01/16	0	0.00	15	19.55	19.50	-15	6,859	-0.22%
2024/01/15	3	20.28	3	20.15	20.00	0	6,851	0.00%
2024/01/11	0	0.00	0.6	19.90	19.90	-0.6	6,897	-0.01%
2024/01/10	2	19.75	0	0.00	19.80	2	6,925	0.03%
2024/01/09	1	20.30	0	0.00	20.30	1	6,893	0.01%
2024/01/05	1.4	21.63	6	21.35	21.70	-4.6	6,793	-0.07%
2024/01/04	1	21.35	1	21.35	21.55	0	6,685	0.00%
2024/01/03	8	20.85	0	0.00	20.95	8	6,539	0.12%
2023/12/29	1	20.70	0	0.00	20.55	1	6,453	0.02%
2023/12/28	0	0.00	2	20.65	20.55	-2	6,461	-0.03%
2023/12/21	1	21.65	0	0.00	22.10	1	6,181	0.02%
2023/12/20	2	21.35	0	0.00	21.45	2	6,018	0.03%
2023/12/18	2	21.93	2	21.40	21.70	0	5,966	0.00%
2023/12/15	1	21.40	2	21.25	21.25	-1	5,984	-0.02%
2023/12/14	1	21.30	36	21.37	21.10	-35	6,033	-0.58%
2023/12/12	2	21.70	0	0.00	21.65	2	6,318	0.03%
2023/12/11	3	22.25	0	0.00	22.00	3	6,362	0.05%
2023/12/08	6	22.18	7	22.14	22.15	-1	6,290	-0.02%
2023/12/07	8	22.79	1	22.85	22.50	7	6,127	0.11%
2023/12/06	24	23.71	5	23.88	23.55	19	5,917	0.32%
2023/12/05	48	24.31	10	24.07	24.00	38	5,593	0.68%
2023/12/04	7	22.17	10	23.06	23.35	-3	4,171	-0.07%
2023/12/01	9	20.76	13	21.10	21.25	-4	3,637	-0.11%
2023/11/30	1	20.60	5	20.05	19.95	-4	3,249	-0.12%
2023/11/29	21	19.51	1	20.00	19.80	20	3,115	0.64%
2023/11/28	0	0.00	10	19.93	20.20	-10	2,523	-0.40%
2023/11/17	5	18.00	0	0.00	18.00	5	2,569	0.19%
2023/11/16	4	17.90	0	0.00	17.85	4	2,711	0.15%
2023/11/07	1	18.05	0	0.00	17.90	1	3,521	0.03%
2023/10/23	2	18.20	0	0.00	18.25	2	3,799	0.05%
2023/10/20	4	18.29	0	0.00	18.60	4	3,806	0.11%
2023/10/17	0	0.00	5	18.70	18.55	-5	3,792	-0.13%
2023/10/11	0	0.00	1	19.25	19.10	-1	3,896	-0.03%
2023/10/06	1	19.85	1.1	19.55	19.60	-0.1	3,913	0.00%
2023/10/04	3	18.85	1	19.10	19.15	2	3,898	0.05%
2023/10/03	1	19.15	0	0.00	18.85	1	3,888	0.03%
2023/09/28	0	0.00	8	19.79	19.70	-8	3,856	-0.21%
2023/09/27	1	20.20	1	19.70	19.65	0	3,860	0.00%
2023/09/26	0	0.00	9	19.70	19.55	-9	3,842	-0.23%
2023/09/20	4	21.19	4	20.35	20.45	0	3,869	0.00%
2023/09/19	0	0.00	5	20.90	20.65	-5	3,679	-0.14%
2023/09/15	10	20.92	0	0.00	20.55	10	3,512	0.28%
2023/09/14	0	0.00	3	19.92	19.75	-3	3,182	-0.09%
2023/09/07	2	18.95	0	0.00	18.90	2	3,159	0.06%
2023/09/05	0	0.00	1	19.60	19.45	-1	3,160	-0.03%
2023/09/04	1	19.00	0	0.00	19.35	1	3,185	0.03%
2023/08/29	3	19.40	5	19.35	19.65	-2	3,199	-0.06%
2023/08/28	1	19.50	0	0.00	19.15	1	3,217	0.03%
2023/08/25	1	19.70	0	0.00	19.65	1	3,188	0.03%
2023/08/24	1	19.85	0	0.00	19.70	1	3,164	0.03%
2023/08/23	3	20.50	0	0.00	20.25	3	3,126	0.10%
2023/08/22	0	0.00	3	20.55	20.45	-3	3,054	-0.10%
2023/08/21	7	21.23	0	0.00	20.10	7	2,924	0.24%
2023/08/18	1	19.75	1	20.40	20.40	0	2,443	0.00%
2023/08/11	0	0.00	7	18.14	18.10	-7	2,244	-0.31%
2023/08/09	1	18.95	0	0.00	18.85	1	2,121	0.05%
2023/08/01	2	19.65	2	19.75	19.75	0	2,201	0.00%
2023/07/31	0	0.00	5	19.55	19.55	-5	2,185	-0.23%
2023/07/28	2	20.20	4	20.16	20.00	-2	2,149	-0.09%
2023/07/27	0	0.00	3	19.60	19.70	-3	2,062	-0.15%
2023/07/25	5	18.87	4	18.90	18.90	1	2,016	0.05%
2023/07/24	10	19.08	6	19.00	19.00	4	2,014	0.20%
2023/07/19	3	20.45	4	20.14	20.10	-1	1,989	-0.05%
2023/07/18	5	20.51	5	20.40	20.40	0	2,023	0.00%
2023/07/14	0	0.00	11	22.25	22.30	-11	1,989	-0.55%
2023/07/13	9	22.00	8	21.70	21.70	1	2,005	0.05%
2023/07/11	1	22.85	1	22.85	22.85	0	2,001	0.00%
2023/07/10	2	22.85	2	22.75	22.75	0	2,026	0.00%
2023/07/06	1	23.25	0	0.00	23.30	1	2,072	0.05%
2023/07/05	0	0.00	1	23.50	23.40	-1	2,125	-0.05%
2023/07/04	5	23.65	4	23.59	23.55	1	2,185	0.05%
2023/06/30	1	22.90	2	22.90	22.90	-1	2,191	-0.05%
2023/06/29	4	22.50	4	22.55	22.55	0	2,179	0.00%
2023/06/28	10	22.65	5	22.60	22.60	5	2,201	0.23%
2023/06/26	1	23.10	0	0.00	23.10	1	2,323	0.04%
2023/06/19	8	23.41	8	23.35	23.35	0	2,520	0.00%
2023/06/16	5	23.75	5	23.75	23.75	0	2,554	0.00%
2023/06/15	2	23.55	11	23.61	23.65	-9	2,577	-0.35%
2023/06/14	3	23.55	3	23.70	23.65	0	2,633	0.00%
2023/06/13	3	23.10	0	0.00	23.15	3	2,765	0.11%
2023/06/12	9	23.11	7	23.15	23.15	2	3,031	0.07%
2023/06/09	6	23.42	8	23.34	23.35	-2	3,148	-0.06%
2023/06/08	11	23.60	2	23.55	23.55	9	3,264	0.28%
2023/06/07	3	23.25	3	23.20	23.20	0	3,577	0.00%
2023/06/06	2	23.18	2	23.15	23.15	0	3,690	0.00%
2023/06/05	6	23.05	5	23.00	23.00	1	3,938	0.03%
2023/06/02	5	22.60	5	22.85	22.85	0	4,096	0.00%
2023/05/30	1	22.95	0	0.00	22.90	1	5,964	0.02%
2023/05/26	2	23.05	2	23.00	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	1	24.00	1	23.85	23.85	0	8,656	0.00%
2023/05/19	0	0.00	2	23.50	23.50	-2	8,705	-0.02%
2023/05/17	2	23.80	0	0.00	23.75	2	8,721	0.02%
2023/05/16	0	0.00	2	23.75	23.75	-2	8,744	-0.02%
2023/05/12	0	0.00	3	23.70	23.75	-3	8,843	-0.03%
2023/05/11	4	23.61	4	23.65	23.65	0	8,862	0.00%
2023/05/09	4	23.35	6	23.38	23.30	-2	8,828	-0.02%
2023/05/08	3	23.58	2	23.50	23.40	1	8,844	0.01%
2023/05/05	0	0.00	1	24.40	24.40	-1	8,932	-0.01%
2023/05/04	2	24.30	0	0.00	24.35	2	8,990	0.02%
2023/05/02	3	24.62	3	24.65	24.65	0	9,054	0.00%
2023/04/28	4	25.10	6	25.10	25.10	-2	9,074	-0.02%
2023/04/27	2	24.33	2	24.65	24.60	0	9,137	0.00%
2023/04/26	6	24.22	6	24.40	24.40	0	9,140	0.00%
2023/04/25	8	24.84	18	24.59	24.55	-10	9,128	-0.11%
2023/04/24	14	25.35	4	25.25	25.25	10	9,120	0.11%
2023/04/21	7	25.81	12	25.88	25.50	-5	9,128	-0.05%
2023/04/20	9	26.37	11	26.38	26.30	-2	9,116	-0.02%
2023/04/19	0	0.00	8	26.69	26.35	-8	9,142	-0.09%
2023/04/18	5	26.90	5	26.75	26.75	0	9,138	0.00%
2023/04/17	2	27.20	1	27.25	27.30	1	9,142	0.01%
2023/04/14	7	26.81	61	26.75	27.10	-54	9,195	-0.59%
2023/04/13	4	26.98	4	26.90	26.85	0	9,191	0.00%
2023/04/11	3	27.08	3	27.05	27.05	0	9,229	0.00%
2023/04/07	0	0.00	8	27.10	27.25	-8	9,327	-0.09%
2023/04/06	7	26.60	0	0.00	26.60	7	9,454	0.07%
2023/03/31	5	26.35	8	26.36	26.30	-3	9,552	-0.03%
2023/03/30	2	26.40	0	0.00	26.30	2	10,377	0.02%
2023/03/29	13	26.35	12	26.30	26.30	1	10,589	0.01%
2023/03/28	10	26.68	11	26.50	26.45	-1	10,780	-0.01%
2023/03/27	8	26.73	10	27.06	27.05	-2	10,957	-0.02%
2023/03/24	5	26.47	6	26.45	26.40	-1	11,421	-0.01%
2023/03/23	19	26.38	12	26.20	26.20	7	11,589	0.06%
2023/03/22	18	27.33	17	27.19	27.10	1	11,652	0.01%
2023/03/21	5	27.27	4	27.35	27.35	1	11,700	0.01%
2023/03/20	15	27.46	10	27.10	27.10	5	11,728	0.04%
2023/03/17	15	27.31	9	27.45	27.45	6	11,858	0.05%
2023/03/16	19	27.77	19	27.30	27.20	0	11,863	0.00%
2023/03/15	58	28.61	44	28.19	28.10	14	11,814	0.12%
2023/03/14	3	28.18	10	28.79	28.55	-7	11,682	-0.06%
2023/03/13	7	28.52	17	28.54	28.85	-10	11,698	-0.09%
2023/03/10	41	29.32	41	29.17	28.65	0	11,695	0.00%
2023/03/09	22	29.46	23	29.63	29.45	-1	11,772	-0.01%
2023/03/08	22	29.44	18	29.43	29.20	4	11,774	0.03%
2023/03/07	8	30.14	24	30.31	30.15	-16	11,672	-0.14%
2023/03/06	36	30.61	0	0.00	30.50	36	11,831	0.30%
2023/03/03	2	30.45	34.3	30.46	30.80	-32.3	11,762	-0.27%
2023/03/02	26	29.67	31	29.59	29.70	-5	11,512	-0.04%
2023/03/01	41	28.60	19	29.11	28.40	22	10,692	0.21%
2023/02/24	17.2	27.46	33	27.52	28.60	-15.8	9,782	-0.16%
2023/02/23	57	26.17	12	25.96	26.10	45	8,677	0.52%
2023/02/22	8	24.64	7	24.72	24.60	1	8,298	0.01%
2023/02/16	1	23.80	0	0.00	23.80	1	9,135	0.01%
2023/02/15	0	0.00	1	23.65	23.60	-1	9,238	-0.01%
2023/02/14	7.2	23.50	7	23.55	23.55	0.2	9,274	0.00%
2023/02/13	7	23.43	7	23.35	23.35	0	9,331	0.00%
2023/02/10	5	24.07	5	24.05	24.05	0	9,472	0.00%
2023/02/09	5.5	24.65	7	24.55	24.50	-1.5	9,676	-0.02%
2023/02/08	5	24.70	5	24.65	24.65	0	9,803	0.00%
2023/02/07	5	24.80	2	24.70	24.70	3	9,825	0.03%
2023/02/06	9	24.82	5	24.92	24.85	4	9,893	0.04%
2023/02/03	8	25.34	9	25.28	25.25	-1	9,994	-0.01%
2023/02/02	5	25.05	8	25.21	25.20	-3	9,867	-0.03%
2023/02/01	3	24.95	3	25.05	25.05	0	9,828	0.00%
2023/01/31	5	24.90	12	24.89	24.95	-7	9,801	-0.07%
2023/01/30	6	24.45	5	24.60	24.60	1	9,787	0.01%
2023/01/17	6	24.58	7	24.65	24.65	-1	9,777	-0.01%
2023/01/16	3	24.00	0	0.00	24.05	3	9,731	0.03%
2023/01/12	5	24.20	5	24.05	24.05	0	9,746	0.00%
2023/01/11	2	24.35	2	24.20	24.20	0	9,747	0.00%
2023/01/10	10	24.35	7	24.20	24.20	3	9,755	0.03%
2023/01/09	5	24.18	5	24.25	24.35	0	9,774	0.00%
2023/01/06	4	24.10	4	24.20	24.20	0	9,808	0.00%
2023/01/05	12	24.48	10	24.35	24.30	2	9,838	0.02%
2023/01/04	18	24.58	12	24.35	24.35	6	9,848	0.06%
2023/01/03	2	25.03	1	25.00	25.00	1	9,807	0.01%
2022/12/30	7	25.24	7	25.20	25.10	0	9,835	0.00%
2022/12/29	7	24.90	6	25.05	25.05	1	9,871	0.01%
2022/12/28	9	25.13	7	25.05	25.05	2	9,954	0.02%
2022/12/27	8	25.51	13	25.52	25.45	-5	9,993	-0.05%
2022/12/26	9	25.68	6	25.60	25.60	3	9,946	0.03%
2022/12/23	4	26.30	2	26.45	26.45	2	9,782	0.02%
2022/12/22	19	27.02	23	27.24	26.65	-4	9,662	-0.04%
2022/12/21	19	26.24	21	26.15	26.25	-2	8,896	-0.02%
2022/12/20	25	25.63	16	25.73	25.45	9	8,722	0.10%
2022/12/19	11	25.63	13	25.57	25.35	-2	8,595	-0.02%
2022/12/16	26	26.39	19	26.38	26.25	7	8,458	0.08%
2022/12/15	14	25.59	12	25.26	25.65	2	8,039	0.02%
2022/12/14	17	24.60	12	24.70	24.70	5	8,006	0.06%
2022/12/13	5	25.63	5	25.72	25.60	0	7,850	0.00%
2022/12/12	18	25.60	16	25.53	25.45	2	7,823	0.03%
2022/12/09	4	25.48	9	25.61	26.00	-5	7,872	-0.06%
2022/12/07	4	25.13	8	25.14	25.10	-4	7,959	-0.05%
2022/12/06	10	25.34	10	25.15	25.15	0	7,863	0.00%
2022/12/05	4	25.60	3	25.70	25.60	1	7,800	0.01%
2022/12/02	8	25.94	0	0.00	25.80	8	7,704	0.10%
2022/12/01	1	26.55	12.7	26.07	26.15	-11.7	7,618	-0.15%
2022/11/30	14	25.11	8	25.10	25.10	6	7,320	0.08%
2022/11/29	1	25.00	5	24.93	25.25	-4	7,262	-0.06%
2022/11/28	13	24.58	10	25.08	24.80	3	7,178	0.04%
2022/11/25	25.6	25.02	27	24.89	24.80	-1.4	6,882	-0.02%
2022/11/24	19	23.97	16.1	24.06	23.95	2.9	6,605	0.04%
2022/11/23	2	23.35	1	23.75	23.65	1	6,241	0.02%
2022/11/22	10	23.44	9	23.15	23.15	1	6,260	0.02%
2022/11/21	7	23.84	4	23.55	23.55	3	6,216	0.05%
2022/11/18	19	24.54	25	24.30	24.20	-6	6,163	-0.10%
2022/11/17	7	25.17	5	25.17	25.00	2	6,069	0.03%
2022/11/16	4	24.90	2	24.95	24.95	2	6,012	0.03%
2022/11/15	24	25.05	24	24.95	24.95	0	5,867	0.00%
2022/11/14	0	0.00	19	23.53	24.50	-19	5,499	-0.35%
2022/11/11	34	23.10	23	23.20	22.90	11	5,274	0.21%
2022/11/10	17	23.16	15	23.00	23.00	2	5,219	0.04%
2022/11/09	17	23.14	13	23.35	23.35	4	5,225	0.08%
2022/11/08	12	23.71	12	23.28	23.20	0	5,211	0.00%
2022/11/07	6	22.55	24	23.00	23.50	-18	5,072	-0.35%
2022/11/04	3	22.18	3	22.10	22.10	0	4,849	0.00%
2022/11/03	12	21.63	7	21.60	21.60	5	4,732	0.11%
2022/11/02	13	22.23	5	22.00	22.00	8	4,731	0.17%
2022/11/01	27	22.39	20	22.04	22.00	7	4,681	0.15%
2022/10/31	12	23.18	8	22.95	22.95	4	4,593	0.09%
2022/10/28	16	23.79	16	23.54	23.45	0	4,610	0.00%
2022/10/27	7	23.91	5	24.25	24.25	2	4,627	0.04%
2022/10/26	12	24.01	17	23.94	23.90	-5	4,657	-0.11%
2022/10/25	16	24.68	15	24.35	24.35	1	4,668	0.02%
2022/10/24	4	24.83	6	24.84	24.80	-2	4,708	-0.04%
2022/10/21	14	24.39	15	23.93	23.90	-1	4,699	-0.02%
2022/10/20	6	24.02	7	24.29	24.40	-1	4,703	-0.02%
2022/10/19	9	24.92	7	24.85	24.85	2	4,701	0.04%
2022/10/18	5	24.81	5	24.75	24.75	0	4,725	0.00%
2022/10/17	20	23.85	20	24.43	24.65	0	4,804	0.00%
2022/10/14	2	24.60	2	25.15	25.30	0	4,938	0.00%
2022/10/13	18	25.17	1	26.30	24.10	17	4,966	0.34%
2022/10/12	13	26.28	1	26.10	26.10	12	5,050	0.24%
2022/10/11	0	0.00	15	27.40	27.30	-15	5,033	-0.30%
2022/10/07	2	28.05	2	28.15	28.20	0	5,016	0.00%
2022/10/06	0	0.00	7	28.10	28.20	-7	5,012	-0.14%
2022/10/05	1	27.75	5	27.69	27.80	-4	4,976	-0.08%
2022/10/04	0	0.00	8	26.35	27.05	-8	4,909	-0.16%
2022/10/03	2	24.58	1	25.10	25.10	1	4,834	0.02%
2022/09/30	8	23.56	8	24.25	24.45	0	4,871	0.00%
2022/09/29	9	24.34	9	24.40	24.40	0	4,901	0.00%
2022/09/28	29	25.22	7	24.14	24.10	22	4,936	0.45%
2022/09/27	7	26.41	6	26.55	26.55	1	4,900	0.02%
2022/09/26	7	27.24	6	26.60	26.60	1	4,929	0.02%
2022/09/22	0	0.00	2	28.63	28.15	-2	4,893	-0.04%
2022/09/21	3	28.45	6	28.42	28.30	-3	4,823	-0.06%
2022/09/20	2	27.65	2	27.40	27.40	0	4,735	0.00%
2022/09/19	5	27.74	3	27.43	27.40	2	4,889	0.04%
2022/09/16	0	0.00	3	28.72	29.00	-3	4,918	-0.06%
2022/09/15	6	27.84	8	28.29	28.40	-2	4,890	-0.04%
2022/09/14	1	27.15	1	27.25	27.15	0	4,792	0.00%
2022/09/13	6	26.88	6	26.70	26.70	0	4,781	0.00%
2022/09/12	10	27.18	2	26.80	27.05	8	4,898	0.16%
2022/09/07	2	26.35	0	0.00	26.90	2	4,965	0.04%
2022/09/06	0	0.00	2	27.35	27.15	-2	4,974	-0.04%
2022/09/02	3	26.65	3	27.17	26.20	0	5,028	0.00%
2022/09/01	2	27.65	0	0.00	27.35	2	5,040	0.04%
2022/08/31	2	28.15	1	28.05	28.25	1	5,093	0.02%
2022/08/30	0	0.00	1	28.40	28.40	-1	5,074	-0.02%
2022/08/29	4	28.50	1	29.00	28.30	3	5,086	0.06%
2022/08/26	2	30.45	0	0.00	30.40	2	5,111	0.04%
2022/08/25	0	0.00	2	30.58	30.45	-2	5,122	-0.04%
2022/08/24	1	30.70	0	0.00	30.25	1	5,203	0.02%
2022/08/19	2	32.03	2	32.05	31.85	0	5,425	0.00%
2022/08/18	1	32.30	0	0.00	32.35	1	5,535	0.02%
2022/08/17	2	31.95	0	0.00	31.90	2	5,699	0.04%
2022/08/16	0	0.00	1	31.15	31.15	-1	5,937	-0.02%
2022/08/15	2	31.65	5	32.04	32.10	-3	6,298	-0.05%
2022/08/12	2	31.80	0	0.00	32.15	2	6,355	0.03%
2022/08/11	2	31.70	1	31.50	31.30	1	6,388	0.02%
2022/08/10	0	0.00	3	31.15	31.25	-3	6,427	-0.05%
2022/08/09	3	30.68	1	31.05	31.05	2	6,501	0.03%
2022/08/08	1	30.30	0	0.00	30.50	1	6,615	0.02%
2022/08/05	0	0.00	2	30.40	30.50	-2	6,694	-0.03%
2022/08/03	1	30.40	1	30.20	30.05	0	6,942	0.00%
2022/08/02	1	30.75	3	30.65	30.70	-2	7,204	-0.03%
2022/07/29	0	0.00	1	31.80	31.55	-1	7,651	-0.01%
2022/07/28	2	31.65	3	31.57	31.40	-1	7,832	-0.01%
2022/07/27	1	31.45	1	31.65	31.75	0	8,157	0.00%
2022/07/22	2	32.18	4	32.30	32.40	-2	8,659	-0.02%
2022/07/19	3	32.80	0	0.00	33.30	3	9,059	0.03%
2022/07/06	4	31.81	4	31.51	31.10	0	13,094	0.00%
2022/07/05	3	30.85	4	31.08	31.55	-1	13,081	-0.01%
2022/07/04	1	30.55	1	30.30	30.20	0	13,091	0.00%
2022/07/01	0	0.00	3	29.95	29.30	-3	13,082	-0.02%
2022/06/30	1	31.75	5	32.00	31.45	-4	13,010	-0.03%
2022/06/29	2	32.80	2	32.55	32.75	0	12,971	0.00%
2022/06/28	0.9	33.90	0	0.00	33.80	0.9	12,960	0.01%
2022/06/27	1	33.75	3	34.70	34.65	-2	12,946	-0.02%
2022/06/23	1	31.90	0	0.00	31.90	1	12,823	0.01%
2022/06/22	3	33.57	0	0.00	33.00	3	12,847	0.02%
2022/06/20	5	35.89	1.1	35.10	34.00	4	12,761	0.03%
2022/06/17	2	37.50	5	37.60	37.65	-3	12,687	-0.02%
2022/06/16	6	38.08	1	40.10	37.50	5	12,707	0.04%
2022/06/15	1	39.85	0	0.00	39.50	1	12,767	0.01%
2022/06/14	7	39.28	0	0.00	39.60	7	12,968	0.05%
2022/06/13	4	40.54	19	40.50	40.05	-15	13,235	-0.11%
2022/06/10	8	42.26	3	42.12	42.30	5	13,667	0.04%
2022/06/09	1	43.10	1	43.45	43.10	0	14,312	0.00%
2022/06/08	1	44.40	0	0.00	44.35	1	15,286	0.01%
2022/06/01	0	0.00	1	44.65	44.95	-1	17,605	-0.01%
2022/05/31	11	45.03	11	44.70	44.55	0	17,930	0.00%
2022/05/30	1	45.00	1	45.00	44.85	0	18,006	0.00%
2022/05/27	1	45.05	2	45.15	45.10	-1	18,173	-0.01%
2022/05/26	7	45.49	9	45.38	45.15	-2	18,374	-0.01%
2022/05/25	2	45.25	11	45.33	45.00	-9	19,013	-0.05%
2022/05/24	7	45.60	3	45.47	45.10	4	19,477	0.02%
2022/05/23	13	45.25	13	44.87	44.75	0	19,728	0.00%
2022/05/20	1	43.00	0	0.00	43.00	1	19,665	0.01%
2022/05/18	5	43.28	1	43.10	43.35	4	21,265	0.02%
2022/05/17	1	42.85	2	43.60	42.75	-1	21,280	0.00%
2022/05/16	2	42.95	1	42.65	43.65	1	21,284	0.00%
2022/05/13	1	43.35	2.1	43.48	43.35	-1.1	21,195	-0.01%
2022/05/12	3	43.78	4	43.99	42.75	-1	21,177	0.00%
2022/05/11	2	44.55	0	0.00	44.80	2	21,046	0.01%
2022/05/10	7	45.47	11.1	45.02	45.20	-4.1	21,060	-0.02%
2022/05/09	5	46.30	4	45.68	44.40	1	20,835	0.00%
2022/05/06	5	45.97	4	45.31	46.25	1	20,764	0.00%
2022/05/05	1	46.15	4	45.86	46.25	-3	20,663	-0.01%
2022/05/04	7.2	45.89	4	45.76	45.30	3.2	20,480	0.02%
2022/05/03	5.1	44.26	2	44.15	44.05	3.1	20,208	0.02%
2022/04/29	1	45.15	2	44.95	44.50	-1	20,137	0.00%
2022/04/28	2	42.53	0	0.00	42.45	2	19,944	0.01%
2022/04/27	4	44.15	9	43.44	43.15	-5	19,857	-0.03%
2022/04/26	7	43.79	5	44.09	43.40	2	19,656	0.01%
2022/04/25	18	45.16	1	45.20	45.25	17	19,467	0.09%
2022/04/22	20	49.52	15	49.13	48.70	5	19,228	0.03%
2022/04/21	8	49.53	3	49.70	49.00	5	18,969	0.03%
2022/04/20	22	49.53	39	49.68	48.25	-17	18,197	-0.09%
2022/04/19	8	47.91	13	47.72	47.25	-5	16,420	-0.03%
2022/04/18	0	0.00	8	46.09	45.40	-8	15,772	-0.05%
2022/04/15	14	45.70	16	46.36	45.60	-2	15,688	-0.01%
2022/04/14	1	44.15	1	44.25	44.10	0	15,270	0.00%
2022/04/13	3	43.72	4	43.78	43.55	-1	15,274	-0.01%
2022/04/12	0	0.00	3	42.43	42.95	-3	15,396	-0.02%
2022/04/11	1	42.65	0	0.00	42.65	1	15,414	0.01%
2022/04/08	0	0.00	7	42.51	42.90	-7	15,461	-0.05%
2022/04/07	5	41.66	2	42.88	41.00	3	15,455	0.02%
2022/04/06	5	42.93	3	43.15	42.80	2	15,481	0.01%
2022/04/01	1	43.70	0	0.00	43.60	1	15,596	0.01%
2022/03/31	1	43.45	0	0.00	43.45	1	15,620	0.01%
2022/03/30	2	44.18	0	0.00	44.00	2	15,630	0.01%
2022/03/29	3	44.47	2	44.35	44.10	1	15,639	0.01%
2022/03/28	2	43.78	27	43.00	44.05	-25	15,700	-0.16%
2022/03/25	6	43.00	14	43.11	43.10	-8	15,880	-0.05%
2022/03/24	1	44.45	0	0.00	44.45	1	15,869	0.01%
2022/03/23	12	45.00	12.1	45.39	44.90	-0.1	16,004	0.00%
2022/03/22	0	0.00	2	45.30	44.90	-2	16,094	-0.01%
2022/03/21	3	45.27	11	44.92	45.40	-8	16,239	-0.05%
2022/03/18	2	44.93	9	44.94	45.00	-7	16,282	-0.04%
2022/03/17	10	45.05	1	45.90	45.80	9	16,302	0.06%
2022/03/16	2	45.48	3	45.30	44.45	-1	16,384	-0.01%
2022/03/15	21	45.82	2.3	46.02	45.20	18.7	16,604	0.11%
2022/03/14	21	48.70	5	48.36	47.80	16	16,799	0.10%
2022/03/11	28	47.33	16	47.78	48.15	12	16,313	0.07%
2022/03/10	44	47.28	59	47.70	47.10	-15	15,460	-0.10%
2022/03/09	3	44.85	33	44.05	45.10	-30	14,030	-0.21%
2022/03/08	4	42.08	20	42.00	41.00	-16	14,081	-0.11%
2022/03/07	8	44.20	2	43.68	43.05	6	13,978	0.04%
2022/03/04	21	45.22	6	45.92	45.25	15	13,893	0.11%
2022/03/02	1	45.50	1	44.85	44.50	0	13,513	0.00%
2022/03/01	4	44.45	2	45.23	44.80	2	13,411	0.01%
2022/02/25	27	45.66	12	45.65	44.50	15	13,260	0.11%
2022/02/24	13	44.05	5	45.22	43.95	8	12,558	0.06%
2022/02/23	6	44.17	26.6	44.14	44.10	-20.6	11,928	-0.17%
2022/02/22	24	42.52	5	42.41	41.95	19	11,487	0.17%
2022/02/21	25	45.81	22.4	45.88	43.80	2.6	11,259	0.02%
2022/02/18	15	41.87	26	43.01	44.30	-11	10,238	-0.11%
2022/02/17	9	40.62	0.3	41.10	40.30	8.7	9,889	0.09%
2022/02/16	0	0.00	17	40.30	41.00	-17	9,903	-0.17%
2022/02/15	11	39.35	2	39.75	39.70	9	9,942	0.09%
2022/02/14	4	39.74	29	39.78	38.95	-25	10,035	-0.25%
2022/02/11	3	39.95	1	40.10	39.90	2	10,082	0.02%
2022/02/10	17	40.34	1	40.35	40.45	16	10,322	0.15%
2022/02/09	2	39.25	0.7	39.40	39.20	1.3	10,424	0.01%
2022/02/08	6.3	39.10	6.6	39.10	38.95	-0.3	10,534	0.00%
2022/02/07	10	38.85	2	38.80	39.05	8	10,725	0.07%
2022/01/26	2	35.75	2	35.75	35.60	0	11,122	0.00%
2022/01/25	4	35.73	0	0.00	35.30	4	11,231	0.04%
2022/01/24	0	0.00	2	36.63	37.05	-2	11,282	-0.02%
2022/01/21	2	37.25	1	37.25	36.70	1	11,408	0.01%
2022/01/20	1	38.45	1	38.35	38.50	0	11,467	0.00%
2022/01/19	3	38.90	0	0.00	38.45	3	11,563	0.03%
2022/01/18	1	39.80	3	39.82	39.65	-2	11,669	-0.02%
2022/01/17	2	39.55	0	0.00	39.50	2	11,855	0.02%
2022/01/14	2	39.80	1	39.95	40.00	1	12,072	0.01%
2022/01/12	7	40.90	0	0.00	41.20	7	12,267	0.06%
2022/01/11	2	41.30	0	0.00	40.95	2	12,517	0.02%
2022/01/10	4	40.93	1	40.90	40.90	3	12,993	0.02%
2022/01/07	0	0.00	1	41.90	41.90	-1	13,083	-0.01%
2022/01/06	2	42.95	1.9	43.19	43.00	0.1	13,411	0.00%
2022/01/05	1	44.40	1	44.75	43.70	0	13,643	0.00%
2022/01/03	2	43.98	0	0.00	44.20	2	14,030	0.01%
2021/12/30	1	45.05	0	0.00	45.20	1	14,555	0.01%
2021/12/29	1	45.20	2	46.15	45.40	-1	14,770	-0.01%
2021/12/28	3	47.23	4	46.74	45.90	-1	15,060	-0.01%
2021/12/23	4	47.26	3	47.22	46.85	1	16,080	0.01%
2021/12/22	0	0.00	2	47.75	47.60	-2	16,309	-0.01%
2021/12/21	8	47.94	4	48.36	48.30	4	16,421	0.02%
2021/12/20	1	46.40	0	0.00	46.70	1	16,321	0.01%
2021/12/17	2	47.03	1	47.40	46.45	1	16,507	0.01%
2021/12/16	6	47.14	2	46.95	46.40	4	16,710	0.02%
2021/12/15	2	46.90	3	46.60	46.75	-1	16,713	-0.01%
2021/12/14	3	44.60	10	46.26	44.70	-7	16,837	-0.04%
2021/12/13	2	47.85	1	47.30	47.00	1	17,025	0.01%
2021/12/10	6	49.37	1	49.50	48.15	5	17,372	0.03%
2021/12/09	29	50.73	4	51.30	51.00	25	17,736	0.14%
2021/12/08	9	48.97	7	50.25	50.20	2	17,981	0.01%
2021/12/06	1	44.00	0	0.00	43.80	1	18,102	0.01%
2021/12/02	13	44.35	21	44.29	44.05	-8	19,708	-0.04%
2021/12/01	0	0.00	2	42.05	42.45	-2	19,899	-0.01%
2021/11/30	2	42.90	1	42.70	42.70	1	20,658	0.00%
2021/11/26	0	0.00	5	42.14	41.20	-5	22,686	-0.02%
2021/11/25	3	43.95	0	0.00	42.85	3	23,768	0.01%
2021/11/19	0	0.00	1	42.85	42.40	-1	28,767	0.00%
2021/11/18	1	43.35	5	43.45	43.00	-4	30,998	-0.01%
2021/11/17	7	42.92	11	43.15	43.05	-4	31,371	-0.01%
2021/11/16	5	44.63	8	44.45	44.20	-3	32,589	-0.01%
2021/11/15	0	0.00	1	42.45	42.70	-1	34,574	0.00%
2021/11/12	1	42.50	0	0.00	42.55	1	35,327	0.00%
2021/11/11	4	43.51	4	42.68	41.50	0	35,478	0.00%
2021/11/10	3	43.58	5	43.67	43.35	-2	35,594	-0.01%
2021/11/09	3	44.45	3	44.57	43.90	0	35,942	0.00%
2021/11/08	5	43.91	0	0.00	44.30	5	35,955	0.01%
2021/11/05	1	42.90	2	42.90	43.30	-1	36,121	0.00%
2021/11/04	12	44.29	5	43.76	42.90	7	36,514	0.02%
2021/11/03	5	43.46	2	44.00	43.45	3	37,824	0.01%
2021/11/02	2	41.50	0	0.00	41.10	2	38,083	0.01%
2021/11/01	11	41.67	14	41.34	41.10	-3	38,111	-0.01%
2021/10/29	3	41.37	4	40.70	40.80	-1	38,187	0.00%
2021/10/25	2	41.60	0.3	42.50	42.00	1.7	40,330	0.00%
2021/10/22	0.3	41.00	1	42.55	41.10	-0.7	40,941	0.00%
2021/10/21	0	0.00	1	43.50	43.30	-1	41,212	0.00%
2021/10/20	2	43.95	1.2	44.37	43.20	0.9	41,449	0.00%
2021/10/19	12	45.19	11	44.92	44.10	1	41,844	0.00%
2021/10/18	0	0.00	1	44.50	45.65	-1	42,166	0.00%
2021/10/15	1	43.80	2	44.10	44.30	-1	42,403	0.00%
2021/10/14	1	43.40	5	44.02	44.20	-4	42,793	-0.01%
2021/10/13	3	44.35	0.2	44.40	43.50	2.9	42,883	0.01%
2021/10/12	1	45.30	6	45.41	45.90	-5	44,043	-0.01%
2021/10/07	7.2	49.07	3	48.72	48.50	4.2	45,111	0.01%
2021/10/06	1	45.00	1	46.40	45.00	0	45,156	0.00%
2021/10/05	13	47.52	15	48.10	47.85	-2	45,594	0.00%
2021/10/04	15	51.48	6	47.38	47.00	9	46,100	0.02%
2021/10/01	16	54.20	53	53.03	53.00	-37	47,629	-0.08%
2021/09/30	57	58.22	12	57.00	58.40	45	49,158	0.09%
2021/09/29	6	55.10	1	56.90	54.70	5	48,845	0.01%
2021/09/28	2	56.10	51	55.60	55.50	-49	48,637	-0.10%
2021/09/27	2	58.05	6	58.62	58.20	-4	48,523	-0.01%
2021/09/24	13	59.25	10	59.80	58.60	3	48,505	0.01%
2021/09/23	72	59.35	18	58.76	58.10	54	48,309	0.11%
2021/09/22	0	0.00	1	56.70	57.70	-1	48,010	0.00%
2021/09/17	10	58.10	10	57.60	58.00	0	47,987	0.00%
2021/09/16	8	57.44	0	0.00	57.30	8	47,791	0.02%
2021/09/15	15	59.61	15	59.50	59.20	0	47,790	0.00%
2021/09/14	4	61.83	15	61.79	59.10	-11	47,320	-0.02%
2021/09/13	6	61.93	5	62.64	61.50	1	47,114	0.00%
2021/09/10	15	60.56	16	60.18	59.80	-1	46,563	0.00%
2021/09/09	23	59.69	2	59.10	59.90	21	46,502	0.05%
2021/09/08	68	58.10	61	58.59	60.30	7	48,879	0.01%
2021/09/07	13	58.72	14	58.80	57.60	-1	50,797	0.00%
2021/09/06	6	58.42	2	58.80	55.80	4	52,497	0.01%
2021/09/03	41	62.34	23.2	60.40	60.70	17.8	54,167	0.03%
2021/09/02	14	62.31	21.2	63.10	63.80	-7.2	54,218	-0.01%
2021/09/01	25.1	63.75	23	64.13	61.90	2.1	55,198	0.00%
2021/08/31	22	68.08	21	68.01	67.70	1	54,516	0.00%
2021/08/30	3	68.20	14	69.06	67.00	-11	53,818	-0.02%
2021/08/27	3.1	65.05	11	64.96	64.30	-7.9	52,661	-0.02%
2021/08/26	12	67.15	13	66.83	66.60	-1	52,777	0.00%
2021/08/25	15	64.40	50	64.68	65.70	-35	52,918	-0.07%
2021/08/24	72.3	64.28	68	64.36	63.80	4.3	52,005	0.01%
2021/08/23	0	0.00	35.5	60.50	60.50	-35.5	50,543	-0.07%
2021/08/20	10	53.98	17	54.10	55.00	-7	51,324	-0.01%
2021/08/19	90	54.73	53.2	55.36	51.70	36.8	51,051	0.07%
2021/08/18	24	48.58	29.2	51.18	52.40	-5.2	50,007	-0.01%
2021/08/17	23.5	49.72	21	48.08	47.70	2.5	50,557	0.00%
2021/08/16	20	49.85	22	48.59	48.50	-2	50,984	0.00%
2021/08/13	2	50.30	3	51.40	49.50	-1	51,529	0.00%
2021/08/12	13	50.02	13	49.56	50.30	0	51,812	0.00%
2021/08/11	17	49.01	12	48.63	49.10	5	52,430	0.01%
2021/08/10	19	50.49	16	52.94	50.40	3	52,970	0.01%
2021/08/09	25	52.88	16	53.46	52.10	9	52,740	0.02%
2021/08/06	3	51.63	12	53.82	54.10	-9	51,535	-0.02%
2021/08/05	1	49.20	2	49.53	49.20	-1	51,190	0.00%
2021/08/04	12	51.78	10	50.90	50.90	2	51,652	0.00%
2021/08/03	5	51.72	4	51.15	51.20	1	53,098	0.00%
2021/08/02	6	50.35	5	49.46	51.00	1	53,338	0.00%
2021/07/30	17	54.15	23	52.99	50.00	-6	54,107	-0.01%
2021/07/29	11	51.77	23	51.85	54.40	-12	53,367	-0.02%
2021/07/28	14	48.95	2	45.95	49.50	12	52,449	0.02%
2021/07/27	4	46.80	0	0.00	46.50	4	51,673	0.01%
2021/07/26	12	51.13	1	52.40	49.30	11	51,299	0.02%
2021/07/23	4	50.83	7	51.89	53.50	-3	50,976	-0.01%
2021/07/22	4	50.10	19	51.61	49.85	-15	50,458	-0.03%
2021/07/21	7	56.90	36	53.38	51.70	-29	49,923	-0.06%
2021/07/20	1	56.40	0	0.00	56.40	1	49,293	0.00%
2021/07/19	1	56.10	31	55.19	55.10	-30	48,920	-0.06%
2021/07/16	22	57.46	22	57.26	55.00	0	48,672	0.00%
2021/07/15	36	53.27	43	53.81	55.90	-7	47,599	-0.01%
2021/07/14	21	51.75	75	50.11	50.90	-54	47,513	-0.11%
2021/07/13	9.5	56.26	12	57.06	54.40	-2.5	46,883	-0.01%
2021/07/12	17	63.25	9	65.10	60.40	8	47,094	0.02%
2021/07/09	22	66.51	10	68.05	62.70	12	46,827	0.03%
2021/07/08	25	71.41	42	72.23	68.30	-17	47,679	-0.04%
2021/07/07	165	74.84	18	74.79	71.10	147	46,134	0.32%	大買/鉅額交易
2021/07/06	1	68.00	3	66.00	69.30	-2	44,771	0.00%
2021/06/29	0	0.00	4	61.68	59.00	-4	44,970	-0.01%
2021/06/28	0	0.00	10	62.00	62.20	-10	44,934	-0.02%
2021/06/25	0	0.00	1	60.20	59.40	-1	44,861	0.00%
2021/06/24	1	58.00	9	56.20	60.90	-8	44,838	-0.02%
2021/06/23	0.1	62.10	12	62.10	62.10	-11.9	44,587	-0.03%
2021/06/22	20	69.24	4	68.13	68.90	16	44,606	0.04%
2021/06/21	15	62.46	3	63.80	63.80	12	44,233	0.03%
2021/06/18	4	57.73	33	53.91	58.00	-29	45,082	-0.06%
2021/06/17	32	50.80	19	51.39	52.80	13	45,290	0.03%
2021/06/16	20	47.00	24	47.63	48.05	-4	42,907	-0.01%
2021/06/15	46	42.45	23	42.70	43.70	23	40,585	0.06%
2021/06/11	9	38.72	25	39.01	39.75	-16	37,979	-0.04%
2021/06/10	16	36.09	51	36.05	36.15	-35	36,106	-0.10%
2021/06/09	17	37.82	2	38.00	36.60	15	35,605	0.04%
2021/06/07	3	34.43	0	0.00	33.55	3	33,183	0.01%
2021/06/04	12	37.17	10	35.45	35.45	2	32,705	0.01%
2021/06/03	20	38.60	19	38.92	38.30	1	32,180	0.00%
2021/06/02	13	38.33	7	39.08	37.70	6	31,370	0.02%
2021/06/01	14	36.37	61	35.20	36.60	-47	29,844	-0.16%
2021/05/31	102	37.18	2.5	36.79	35.20	99.5	29,322	0.34%	大買/
2021/05/28	15	36.80	2	36.93	36.25	13	28,468	0.05%
2021/05/27	7	35.94	12	36.34	35.55	-5	27,260	-0.02%
2021/05/26	13	34.12	18	34.48	34.70	-5	26,202	-0.02%
2021/05/25	12	33.84	10	32.80	33.00	2	25,070	0.01%
2021/05/24	11	32.63	9	33.24	33.25	2	23,739	0.01%
2021/05/21	7	28.69	9	29.26	30.25	-2	23,232	-0.01%
2021/05/20	3	28.78	8	28.51	27.50	-5	22,566	-0.02%
2021/05/19	6	28.43	2	28.30	27.90	4	22,070	0.02%
2021/05/18	17	27.06	5	26.67	26.95	12	21,209	0.06%
2021/05/14	8	31.93	0	0.00	27.95	8	19,953	0.04%
2021/05/13	2	31.15	13	31.05	31.05	-11	19,467	-0.06%
2021/05/12	5	38.80	4	38.86	34.45	1	19,082	0.01%
2021/05/11	21	37.87	34	38.60	38.25	-13	18,559	-0.07%
2021/05/10	20	35.15	12	34.00	35.55	8	16,953	0.05%
2021/05/07	5	30.67	4	32.00	32.35	1	16,299	0.01%
2021/05/06	0	0.00	3	29.10	29.45	-3	15,030	-0.02%
2021/05/03	1	29.90	1	31.00	29.00	0	14,944	0.00%
2021/04/29	1	28.80	0	0.00	29.00	1	14,880	0.01%
2021/04/23	0	0.00	11	27.00	27.00	-11	14,973	-0.07%
2021/04/22	0	0.00	1	36.30	30.00	-1	15,665	-0.01%
2021/04/21	14	33.01	11	33.30	33.30	3	15,530	0.02%
2021/04/20	16	29.37	4	30.11	30.30	12	15,294	0.08%
2021/04/19	0	0.00	126	27.55	27.55	-126	14,488	-0.87%	大賣/鉅額交易
2021/04/16	0	0.00	35	24.67	25.05	-35	14,367	-0.24%
2021/04/15	3	22.67	1	23.00	22.80	2	13,506	0.01%
2021/04/14	11	23.04	18	22.66	23.00	-7	13,125	-0.05%
2021/04/13	0	0.00	1	21.65	21.65	-1	11,426	-0.01%
2021/04/12	7	19.68	2	20.00	19.70	5	10,992	0.05%
2021/04/09	7	18.99	0	0.00	18.80	7	10,562	0.07%
2021/04/08	5	19.62	0	0.00	19.65	5	10,215	0.05%
2021/04/07	10	18.15	20	18.70	19.35	-10	10,214	-0.10%
2021/04/06	25	18.14	5	17.65	18.10	20	10,228	0.20%
2021/04/01	10	18.20	2	18.00	18.00	8	10,401	0.08%
2021/03/31	29	17.82	4	18.10	18.00	25	10,538	0.24%
2021/03/30	37	17.78	0	0.00	17.65	37	10,717	0.35%
2021/03/29	35	18.50	6	18.63	18.20	29	11,215	0.26%
2021/03/26	36	17.23	3	17.53	17.75	33	11,431	0.29%
2021/03/25	8	16.53	5	16.60	16.45	3	11,419	0.03%
2021/03/24	9	16.62	6	17.09	17.15	3	11,581	0.03%
2021/03/23	27	18.32	14	17.94	17.55	13	11,514	0.11%
2021/03/22	25	18.28	8	18.48	18.75	17	10,458	0.16%
2021/03/19	3	16.45	12	16.71	17.05	-9	9,986	-0.09%
2021/03/18	6	14.78	5	14.64	15.50	1	9,503	0.01%
2021/03/17	4	13.55	5	13.65	14.10	-1	9,043	-0.01%
2021/03/16	2	13.55	8	13.31	13.85	-6	8,790	-0.07%
2021/03/15	0	0.00	10	12.22	12.75	-10	8,337	-0.12%
2021/03/12	8	11.69	0	0.00	11.60	8	8,069	0.10%
2021/03/11	8	12.15	5	11.70	11.75	3	8,026	0.04%
2021/03/10	2	11.85	2	11.85	11.70	0	7,905	0.00%
2021/03/09	8	11.80	4	11.65	11.80	4	7,881	0.05%
2021/03/08	5	11.64	10	11.65	11.65	-5	7,835	-0.06%
2021/03/05	0	0.00	2	11.90	11.45	-2	7,790	-0.03%
2021/03/04	2	11.45	0	0.00	11.75	2	7,710	0.03%
2021/03/03	1	11.30	2	11.35	11.45	-1	7,697	-0.01%
2021/03/02	1	11.80	1	12.15	11.30	0	7,715	0.00%
2021/02/25	0	0.00	9	11.80	11.65	-9	7,613	-0.12%
2021/02/24	2	12.10	2	12.10	11.65	0	7,539	0.00%
2021/02/23	4.7	11.94	1	12.10	11.90	3.7	7,470	0.05%
2021/02/22	0	0.00	4	11.98	12.10	-4	7,259	-0.06%
2021/02/19	13	11.58	8	12.00	11.50	5	7,117	0.07%
2021/02/03	5	10.35	5	9.99	9.98	0	6,780	0.00%
2021/02/02	0	0.00	2	10.70	10.35	-2	7,029	-0.03%
2021/01/29	2	10.25	2	9.85	9.81	0	6,910	0.00%
2021/01/28	0	0.00	6	10.25	10.25	-6	7,253	-0.08%
2021/01/27	1	10.00	1	10.05	9.96	0	7,213	0.00%
2021/01/25	2	10.85	0	0.00	10.75	2	7,238	0.03%
2021/01/22	2	9.93	2	9.88	10.25	0	7,138	0.00%
2021/01/21	4	10.03	5	10.11	9.72	-1	7,113	-0.01%
2021/01/20	8	9.79	9	10.12	9.56	-1	7,016	-0.01%
2021/01/19	1	10.70	0	0.00	10.45	1	6,930	0.01%
2021/01/18	10	11.00	3	10.72	11.00	7	6,890	0.10%
2021/01/15	14	12.29	6	11.21	11.20	8	6,737	0.12%
2021/01/14	1	11.95	2	11.65	12.35	-1	5,819	-0.02%
2021/01/13	2	11.78	0	0.00	11.25	2	5,699	0.04%
2021/01/07	0	0.00	1.3	11.52	11.40	-1.3	5,419	-0.02%
2021/01/06	0	0.00	7	12.45	12.20	-7	5,345	-0.13%
2021/01/05	0	0.00	1	12.90	13.00	-1	5,299	-0.02%
2021/01/04	0	0.00	1	13.25	13.10	-1	5,336	-0.02%
2020/12/30	0	0.00	5	12.40	12.70	-5	5,236	-0.10%
2020/12/29	0.3	14.57	10	13.75	13.20	-9.7	5,090	-0.19%
2020/12/28	6	14.42	0	0.00	14.50	6	4,900	0.12%
2020/12/25	6	12.95	40	13.20	13.20	-34	4,643	-0.73%
2020/12/24	5	12.30	1	11.95	12.40	4	4,435	0.09%
2020/12/23	40	10.55	13	11.56	11.95	27	4,179	0.65%
2020/12/22	10	10.94	8	10.95	10.90	2	3,646	0.05%
2020/12/21	0	0.00	20	9.98	9.98	-20	3,314	-0.60%
2020/12/18	2	8.54	0	0.00	9.08	2	3,239	0.06%
2020/12/15	0	0.00	2	8.33	8.03	-2	2,864	-0.07%
2020/12/14	0	0.00	5	7.95	7.94	-5	2,668	-0.19%
2020/12/09	4	7.77	3	7.69	7.70	1	2,571	0.04%
2020/12/08	5	7.66	0	0.00	7.79	5	2,572	0.19%
2020/12/07	3	7.40	0	0.00	7.40	3	2,475	0.12%
2020/12/03	0	0.00	5	7.52	7.41	-5	2,640	-0.19%
2020/11/26	0	0.00	3	7.40	7.57	-3	2,822	-0.11%
2020/11/25	0	0.00	10	7.35	7.32	-10	2,833	-0.35%
2020/11/23	10	7.18	0	0.00	7.18	10	2,789	0.36%
2020/11/19	2	7.21	0	0.00	7.17	2	2,827	0.07%
2020/11/17	5	7.00	0	0.00	7.06	5	2,791	0.18%
2020/11/16	0	0.00	10	7.03	7.02	-10	2,789	-0.36%
2020/11/10	10	7.38	0	0.00	7.20	10	2,747	0.36%
2020/11/05	5	7.33	5	7.21	7.19	0	2,383	0.00%
2020/10/22	0	0.00	2	6.79	6.78	-2	1,661	-0.12%
2020/10/16	0	0.00	1	6.63	6.63	-1	1,669	-0.06%
2020/10/06	0	0.00	10	6.88	6.88	-10	1,598	-0.63%
2020/09/24	4	6.62	0	0.00	6.57	4	1,825	0.22%
2020/09/23	3	6.74	1	6.78	6.77	2	1,819	0.11%
2020/09/22	3	6.93	0	0.00	6.92	3	1,827	0.16%
2020/09/14	4	7.15	0	0.00	7.05	4	1,842	0.22%
2020/09/11	5	7.60	0	0.00	7.23	5	1,823	0.27%
2020/09/09	2	7.60	17	7.63	7.92	-15	1,807	-0.83%
2020/09/08	18	8.07	1	8.25	7.85	17	1,773	0.96%
2020/09/07	0	0.00	1	7.21	7.63	-1	1,641	-0.06%
2020/09/04	5	6.90	0	0.00	6.94	5	1,562	0.32%
2020/09/02	1	7.04	1	7.15	7.11	0	1,693	0.00%
2020/09/01	1	7.15	0	0.00	7.30	1	1,740	0.06%
2020/08/26	2	6.45	2	6.46	6.46	0	1,574	0.00%
2020/08/17	6	6.54	0	0.00	6.42	6	1,500	0.40%
2020/08/11	0	0.00	20	6.32	6.32	-20	1,502	-1.33%
2020/07/30	10	5.87	0	0.00	5.87	10	1,473	0.68%
2020/07/28	10	5.80	0	0.00	5.80	10	1,477	0.68%
2020/07/22	5	6.40	0	0.00	6.39	5	1,504	0.33%
2020/07/21	5	6.49	0	0.00	6.47	5	1,502	0.33%
2020/07/08	10	6.80	0	0.00	6.76	10	1,498	0.67%
2020/06/19	10	6.54	0	0.00	6.54	10	1,151	0.87%
2020/06/09	0	0.00	1	6.73	6.55	-1	984	-0.10%
2020/06/08	2	6.28	1	6.21	6.34	1	853	0.12%
2020/05/15	0	0.00	1	5.40	5.20	-1	579	-0.17%
2020/05/11	3	5.66	0	0.00	5.65	3	561	0.53%
2020/05/05	1	5.84	0	0.00	5.78	1	547	0.18%
2020/03/23	0	0.00	1	4.24	4.20	-1	369	-0.27%
2020/03/20	0	0.00	0.4	4.59	4.66	-0.4	360	-0.11%
2019/11/14	0	0.00	0.7	8.40	8.44	-0.7	161	-0.41%
2019/04/22	0	9.43	0	0.00	9.48	0	403	0.00%
2019/04/19	0	0.00	7	9.50	9.49	-7	405	-1.73%
2019/04/17	0	0.00	1.5	9.48	9.54	-1.5	408	-0.37%
2019/04/09	0	0.00	2	9.72	9.74	-2	433	-0.46%
2019/03/25	2	10.20	0	0.00	10.20	2	470	0.42%
2019/03/14	0	0.00	1	10.75	10.70	-1	500	-0.20%
2019/02/25	0.1	10.40	0	0.00	10.40	0.1	566	0.02%
2019/02/12	5	7.17	0	0.00	7.15	5	546	0.92%
2019/02/11	0	0.00	14	7.18	7.16	-14	542	-2.58%
2019/01/25	0	0.00	5	7.31	7.34	-5	532	-0.94%
2019/01/22	5	7.43	0	0.00	7.42	5	518	0.96%
2019/01/07	2	7.38	0	0.00	7.45	2	781	0.26%
2018/12/20	0	0.00	1	7.61	7.55	-1	767	-0.13%
2018/12/19	11	7.66	0	0.00	7.58	11	761	1.45%
2018/12/04	5	7.62	0	0.00	7.62	5	678	0.74%
2018/11/13	2	7.15	0	0.00	7.18	2	702	0.28%
2018/11/08	2	7.30	0	0.00	7.29	2	705	0.28%
2018/10/24	2	7.68	0	0.00	7.73	2	851	0.23%
2018/10/23	5	7.93	0	0.00	7.86	5	843	0.59%
2018/10/19	14	8.31	12	8.27	8.24	2	814	0.25%
2018/10/18	0	0.00	2	8.27	8.42	-2	760	-0.26%
2018/09/10	0	0.00	10	7.80	7.92	-10	867	-1.15%
2018/08/09	2	7.79	0	0.00	7.80	2	853	0.23%
2018/05/30	0	0.00	2	7.44	7.40	-2	1,176	-0.17%
2018/05/29	2	7.36	0	0.00	7.42	2	1,170	0.17%
2018/03/30	0	0.00	1	7.33	7.32	-1	1,075	-0.09%
2018/03/29	1	7.27	1	7.30	7.28	0	1,051	0.00%
2018/03/28	4	7.28	4	7.32	7.34	0	1,045	0.00%
2018/03/27	3	7.30	3	7.35	7.39	0	1,034	0.00%
2018/03/26	1	7.40	0	0.00	7.40	1	987	0.10%
2018/03/23	1	7.14	4	7.15	7.17	-3	677	-0.44%
2018/01/03	2	9.54	0	0.00	9.31	2	477	0.42%
2018/01/02	3	9.52	3	9.62	9.54	0	454	0.00%