四維航 (5608)-華南永昌-淡水券商分點個股進出

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

四維航

(5608)

可現股當沖

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

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	19.70	0	0.00	19.55	2	2,347	0.09%
2024/05/02	1	19.80	20	19.85	19.70	-19	2,310	-0.82%
2024/04/30	13	20.10	0	0.00	20.10	13	2,282	0.57%
2024/04/29	0	0.00	4	19.83	19.55	-4	2,135	-0.19%
2024/04/26	0	0.00	38	19.08	19.35	-38	2,060	-1.84%
2024/04/24	0	0.00	1	18.60	18.85	-1	1,990	-0.05%
2024/04/22	1	19.10	0	19.00	18.55	1	2,014	0.05%
2024/04/17	10	18.50	0	0.00	18.45	10	1,895	0.53%
2024/04/16	5	19.20	0	0.00	18.40	5	1,925	0.26%
2024/04/12	45	19.25	2	19.25	19.45	43	1,975	2.18%
2024/03/29	1	18.40	0.1	18.55	18.45	0.9	2,439	0.04%
2024/03/26	3	18.55	0	0.00	18.55	3	2,817	0.11%
2024/03/19	0	0.00	1	19.40	19.45	-1	3,173	-0.03%
2024/03/18	1	19.05	2	19.00	19.20	-1	3,222	-0.03%
2024/03/15	2.1	18.76	0	0.00	19.65	2.1	3,269	0.06%
2024/03/13	2	19.45	0	0.00	19.40	2	3,451	0.06%
2024/03/11	0	0.00	0.1	19.95	19.85	-0.1	3,991	0.00%
2024/03/08	1	19.30	1	19.75	19.45	0	5,408	0.00%
2024/03/05	0	0.00	2	20.15	20.10	-2	6,441	-0.03%
2024/03/04	0	0.00	0	20.00	19.80	0	7,003	0.00%
2024/02/29	0	20.05	1	19.85	20.10	-1	7,190	-0.01%
2024/02/27	1	19.45	0	0.00	19.30	1	7,128	0.01%
2024/02/22	0	0.00	3	20.05	20.10	-3	7,088	-0.04%
2024/02/21	0	20.10	2	20.05	20.05	-2	7,042	-0.03%
2024/02/20	5	19.75	0	0.00	19.70	5	6,968	0.07%
2024/02/16	0	0.00	2	19.30	19.20	-2	6,943	-0.03%
2024/02/15	0	0.00	19	18.80	19.05	-19	6,941	-0.27%
2024/02/05	0	0.00	20	18.75	18.85	-20	6,951	-0.29%
2024/02/02	2	19.30	0	0.00	19.05	2	6,947	0.03%
2024/01/30	2	19.25	0	0.00	19.35	2	6,918	0.03%
2024/01/22	0	0.00	2	19.43	19.45	-2	6,907	-0.03%
2024/01/19	2	19.23	0	0.00	19.25	2	6,894	0.03%
2024/01/18	0	0.00	1	19.35	19.35	-1	6,893	-0.01%
2024/01/17	1.1	19.10	0	0.00	19.10	1.1	6,882	0.02%
2024/01/16	3.1	19.50	24	19.64	19.50	-20.9	6,859	-0.31%
2024/01/12	0	0.00	2	20.10	20.00	-2	6,861	-0.03%
2024/01/10	2	19.80	11	20.05	19.80	-9	6,925	-0.13%
2024/01/09	1	20.60	0	0.00	20.30	1	6,893	0.01%
2024/01/08	16	21.33	0	0.00	21.30	16	6,839	0.23%
2024/01/05	1	21.60	0	0.00	21.70	1	6,793	0.01%
2024/01/04	0	0.00	16	21.60	21.55	-16	6,685	-0.24%
2024/01/03	3	20.85	5	21.00	20.95	-2	6,539	-0.03%
2024/01/02	1	21.15	7	21.11	20.75	-6	6,532	-0.09%
2023/12/28	3	20.60	0	0.00	20.55	3	6,461	0.05%
2023/12/27	5	20.99	0	0.00	20.90	5	6,449	0.08%
2023/12/26	2	20.75	8	20.83	20.95	-6	6,427	-0.09%
2023/12/25	17	20.91	0	0.00	20.40	17	6,355	0.27%
2023/12/22	2	21.98	0	0.00	21.90	2	6,274	0.03%
2023/12/21	10	21.96	10	21.83	22.10	0	6,181	0.00%
2023/12/20	0	0.00	10	21.30	21.45	-10	6,018	-0.17%
2023/12/19	2	21.25	0	0.00	21.40	2	5,989	0.03%
2023/12/14	0	0.00	10	21.40	21.10	-10	6,033	-0.17%
2023/12/13	1	22.05	5	21.75	21.65	-4	6,061	-0.07%
2023/12/12	10	21.95	32	21.81	21.65	-22	6,318	-0.35%
2023/12/11	9	22.02	10	21.95	22.00	-1	6,362	-0.02%
2023/12/08	8	22.08	1	22.05	22.15	7	6,290	0.11%
2023/12/07	1	22.50	0	0.00	22.50	1	6,127	0.02%
2023/12/06	1	23.20	2	23.60	23.55	-1	5,917	-0.02%
2023/12/05	287	24.19	229	24.29	24.00	58	5,593	1.04%	大買/大賣/
2023/12/04	1	21.95	17	22.44	23.35	-16	4,171	-0.38%
2023/12/01	10	21.15	9	21.00	21.25	1	3,637	0.03%
2023/11/30	12	20.15	2.2	20.46	19.95	9.8	3,249	0.30%
2023/11/29	24	19.79	23	19.70	19.80	1	3,115	0.03%
2023/11/28	0	0.00	3.1	20.20	20.20	-3.1	2,523	-0.12%
2023/11/24	0	0.00	10	18.08	18.05	-10	2,319	-0.43%
2023/11/20	4	17.85	0	0.00	17.85	4	2,450	0.16%
2023/11/17	0	0.00	2	18.10	18.00	-2	2,569	-0.08%
2023/11/14	1	17.45	0	0.00	17.45	1	3,318	0.03%
2023/11/13	3	17.37	15	17.36	17.30	-12	3,343	-0.36%
2023/11/09	0	0.00	0	17.85	17.75	0	3,359	0.00%
2023/11/07	0	0.00	1	18.05	17.90	-1	3,521	-0.03%
2023/11/02	0	0.00	2	18.05	18.10	-2	3,540	-0.06%
2023/10/31	4	17.89	0	0.00	17.70	4	3,556	0.11%
2023/10/30	0	0.00	3	18.10	18.15	-3	3,575	-0.08%
2023/10/27	0.1	18.30	0	0.00	18.10	0.1	3,587	0.00%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/25	0	0.00	2	18.25	18.25	-2	3,725	-0.05%
2023/10/24	0	0.00	3	18.22	18.25	-3	3,782	-0.08%
2023/10/20	2	18.20	0	0.00	18.60	2	3,806	0.05%
2023/10/18	3	18.52	4	18.55	18.55	-1	3,807	-0.03%
2023/10/17	1.1	18.65	0	0.00	18.55	1.1	3,792	0.03%
2023/10/12	1	19.05	0	0.00	19.15	1	3,876	0.03%
2023/10/06	0	0.00	2	19.65	19.60	-2	3,913	-0.05%
2023/10/05	0	19.25	0	0.00	19.20	0	3,906	0.00%
2023/10/04	1	18.65	4	18.98	19.15	-3	3,898	-0.08%
2023/10/03	7	19.07	0	0.00	18.85	7	3,888	0.18%
2023/10/02	5.1	19.20	1	19.20	19.15	4.1	3,882	0.10%
2023/09/27	4	20.00	0	0.00	19.65	4	3,860	0.10%
2023/09/26	3	19.58	1	19.85	19.55	2	3,842	0.05%
2023/09/22	3	19.85	0	0.00	19.90	3	3,917	0.08%
2023/09/21	1	20.60	1	20.60	20.00	0	3,909	0.00%
2023/09/20	4	20.49	0	21.05	20.45	4	3,869	0.10%
2023/09/19	60	20.60	6	20.67	20.65	54	3,679	1.47%
2023/09/18	0.9	20.55	1	20.65	20.55	-0.1	3,597	0.00%
2023/09/15	23	20.78	2	20.25	20.55	21	3,512	0.60%
2023/09/14	0.1	19.70	0	0.00	19.75	0.1	3,182	0.00%
2023/09/11	0	19.10	10	18.90	18.80	-10	3,136	-0.32%
2023/09/08	0	0.00	1	19.40	19.05	-1	3,176	-0.03%
2023/09/07	10	19.00	0	0.00	18.90	10	3,159	0.32%
2023/09/01	0	0.00	1	19.20	19.05	-1	3,170	-0.03%
2023/08/30	2	19.30	0	0.00	19.25	2	3,199	0.06%
2023/08/28	1	19.15	1	19.15	19.15	0	3,217	0.00%
2023/08/24	1	19.70	1	19.70	19.70	0	3,164	0.00%
2023/08/23	2	20.55	0	0.00	20.25	2	3,126	0.06%
2023/08/22	6	19.88	13	20.15	20.45	-7	3,054	-0.23%
2023/08/21	40	20.05	32	20.51	20.10	8	2,924	0.27%
2023/08/18	0	19.95	3	20.40	20.40	-3	2,443	-0.12%
2023/08/15	0	0.00	3	18.07	18.15	-3	2,295	-0.13%
2023/08/14	5	17.68	0	0.00	17.55	5	2,277	0.22%
2023/08/11	1	17.70	1	18.00	18.10	0	2,244	0.00%
2023/08/09	1	18.85	0	0.00	18.85	1	2,121	0.05%
2023/08/08	1	19.05	0	0.00	19.00	1	2,113	0.05%
2023/08/07	0	0.00	8	19.20	19.25	-8	2,122	-0.38%
2023/08/04	1	19.50	0	0.00	19.55	1	2,153	0.05%
2023/08/02	1	19.50	0	0.00	19.40	1	2,161	0.05%
2023/07/31	7	19.77	0	0.00	19.55	7	2,185	0.32%
2023/07/28	3	20.03	0	20.50	20.00	3	2,149	0.14%
2023/07/27	1	19.55	1	19.45	19.70	0	2,062	0.00%
2023/07/24	6	19.19	0	0.00	19.00	6	2,014	0.30%
2023/07/21	2	19.93	0	0.00	19.80	2	1,997	0.10%
2023/07/18	6	20.54	0	0.00	20.40	6	2,023	0.30%
2023/07/17	10	22.30	11	22.55	22.45	-1	1,979	-0.05%
2023/07/14	0	0.00	1	22.25	22.30	-1	1,989	-0.05%
2023/07/13	8	21.86	0	0.00	21.70	8	2,005	0.40%
2023/07/12	3	22.32	6	22.40	22.30	-3	2,005	-0.15%
2023/07/11	6	22.80	0	0.00	22.85	6	2,001	0.30%
2023/07/10	1	22.70	0	0.00	22.75	1	2,026	0.05%
2023/07/07	1	23.05	0	0.00	23.10	1	2,052	0.05%
2023/07/06	0	0.00	2	23.30	23.30	-2	2,072	-0.10%
2023/07/05	0	0.00	5	23.40	23.40	-5	2,125	-0.24%
2023/07/03	1	23.50	0	0.00	23.50	1	2,209	0.05%
2023/06/19	1	23.35	0	0.00	23.35	1	2,520	0.04%
2023/06/16	1	23.80	0	0.00	23.75	1	2,554	0.04%
2023/06/08	0	0.00	2	23.65	23.55	-2	3,264	-0.06%
2023/06/07	0	0.00	5	23.20	23.20	-5	3,577	-0.14%
2023/06/06	5	23.18	0	0.00	23.15	5	3,690	0.14%
2023/06/01	1	22.45	1	22.45	22.50	0	4,484	0.00%
2023/05/31	0	0.00	0.3	23.00	22.90	-0.3	5,086	-0.01%
2023/05/30	1	22.95	0.4	23.40	22.90	0.6	5,964	0.01%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/11	0	0.00	3	23.55	23.65	-3	8,862	-0.03%
2023/05/10	3	23.85	0	0.00	24.10	3	8,858	0.03%
2023/05/09	1	23.40	0.2	23.45	23.30	0.8	8,828	0.01%
2023/05/08	1	23.55	1	23.40	23.40	0	8,844	0.00%
2023/04/27	0.1	24.60	0	0.00	24.60	0.1	9,137	0.00%
2023/04/25	1	25.45	0	0.00	24.55	1	9,128	0.01%
2023/04/24	10	25.30	0	0.00	25.25	10	9,120	0.11%
2023/04/21	2	25.73	0	0.00	25.50	2	9,128	0.02%
2023/04/19	1	26.40	20	26.60	26.35	-19	9,142	-0.21%
2023/04/14	6	26.83	0	0.00	27.10	6	9,195	0.07%
2023/04/13	0.7	26.85	0	0.00	26.85	0.7	9,191	0.01%
2023/04/11	2	27.25	0	0.00	27.05	2	9,229	0.02%
2023/04/10	0	0.00	3	27.15	27.10	-3	9,280	-0.03%
2023/04/07	22	27.18	16	27.12	27.25	6	9,327	0.06%
2023/04/06	2	26.80	1	26.70	26.60	1	9,454	0.01%
2023/03/30	1	26.35	1	26.30	26.30	0	10,377	0.00%
2023/03/29	1	26.30	1	26.60	26.30	0	10,589	0.00%
2023/03/28	0.1	26.70	0	0.00	26.45	0.1	10,780	0.00%
2023/03/24	5	26.45	0	0.00	26.40	5	11,421	0.04%
2023/03/23	6	26.50	2	26.20	26.20	4	11,589	0.03%
2023/03/21	0	0.00	2	27.15	27.35	-2	11,700	-0.02%
2023/03/17	3	27.33	2	27.45	27.45	1	11,858	0.01%
2023/03/16	4	28.36	4	27.28	27.20	0	11,863	0.00%
2023/03/15	2	28.33	2	28.15	28.10	0	11,814	0.00%
2023/03/14	2	28.30	2	28.58	28.55	0	11,682	0.00%
2023/03/13	0	0.00	1	28.30	28.85	-1	11,698	-0.01%
2023/03/10	6	29.36	5	29.64	28.65	1	11,695	0.01%
2023/03/09	0	0.00	3	29.45	29.45	-3	11,772	-0.03%
2023/03/08	3	29.72	2	29.48	29.20	1	11,774	0.01%
2023/03/07	5.4	30.27	1	30.25	30.15	4.4	11,672	0.04%
2023/03/06	9	30.47	5	30.47	30.50	4	11,831	0.03%
2023/03/03	32	30.74	33	30.11	30.80	-1	11,762	-0.01%
2023/03/02	15	29.74	19	29.73	29.70	-4	11,512	-0.03%
2023/03/01	44	28.44	55	29.21	28.40	-11	10,692	-0.10%
2023/02/24	28	28.35	35.3	27.84	28.60	-7.3	9,782	-0.07%
2023/02/23	1	25.45	11.1	25.89	26.10	-10.1	8,677	-0.12%
2023/02/22	11	24.70	14	24.77	24.60	-3	8,298	-0.04%
2023/02/21	0	0.00	1	24.10	24.35	-1	8,256	-0.01%
2023/02/20	1	23.95	0	0.00	23.95	1	8,417	0.01%
2023/02/16	3	23.87	1	23.75	23.80	2	9,135	0.02%
2023/02/15	1	23.60	0	0.00	23.60	1	9,238	0.01%
2023/02/14	1	23.55	5	23.65	23.55	-4	9,274	-0.04%
2023/02/10	1	24.10	0	0.00	24.05	1	9,472	0.01%
2023/02/03	4	25.50	1	25.55	25.25	3	9,994	0.03%
2023/02/02	0	0.00	1	25.10	25.20	-1	9,867	-0.01%
2023/01/31	1	24.90	0	0.00	24.95	1	9,801	0.01%
2023/01/13	1	24.10	1	24.20	24.00	0	9,736	0.00%
2023/01/11	1	24.35	0	0.00	24.20	1	9,747	0.01%
2023/01/10	0	0.00	9	24.39	24.20	-9	9,755	-0.09%
2023/01/06	1	24.05	0	0.00	24.20	1	9,808	0.01%
2023/01/04	7	24.51	2	24.50	24.35	5	9,848	0.05%
2023/01/03	0.1	25.05	0	0.00	25.00	0.1	9,807	0.00%
2022/12/30	0.1	25.05	0	0.00	25.10	0.1	9,835	0.00%
2022/12/26	12	25.90	19.1	25.62	25.60	-7.1	9,946	-0.07%
2022/12/23	2	26.25	1	26.15	26.45	1	9,782	0.01%
2022/12/22	32	27.25	22	27.20	26.65	10	9,662	0.10%
2022/12/19	2	26.58	0	0.00	25.35	2	8,595	0.02%
2022/12/16	24	26.41	46	26.44	26.25	-22	8,458	-0.26%
2022/12/15	0	0.00	1	25.35	25.65	-1	8,039	-0.01%
2022/12/14	2	24.58	2	24.63	24.70	0	8,006	0.00%
2022/12/13	2	25.78	1	26.10	25.60	1	7,850	0.01%
2022/12/09	7	25.35	2	25.75	26.00	5	7,872	0.06%
2022/12/08	2	24.90	0	0.00	25.05	2	7,941	0.03%
2022/12/07	7.1	25.04	0	0.00	25.10	7.1	7,959	0.09%
2022/12/06	0.6	25.25	0	0.00	25.15	0.6	7,863	0.01%
2022/12/05	1	25.55	25	25.77	25.60	-24	7,800	-0.31%
2022/12/02	13	25.86	0	0.00	25.80	13	7,704	0.17%
2022/12/01	33	26.06	14	25.82	26.15	19	7,618	0.25%
2022/11/30	3	25.17	0	0.00	25.10	3	7,320	0.04%
2022/11/29	3	25.08	1	25.30	25.25	2	7,262	0.03%
2022/11/28	11	25.14	8	24.71	24.80	3	7,178	0.04%
2022/11/25	5	24.89	5	25.06	24.80	0	6,882	0.00%
2022/11/24	12	23.95	13	23.95	23.95	-1	6,605	-0.02%
2022/11/22	1	23.35	0	0.00	23.15	1	6,260	0.02%
2022/11/21	3	23.85	6	23.75	23.55	-3	6,216	-0.05%
2022/11/18	3	24.38	9	24.65	24.20	-6	6,163	-0.10%
2022/11/17	2	25.20	0	0.00	25.00	2	6,069	0.03%
2022/11/16	12	25.07	8	25.14	24.95	4	6,012	0.07%
2022/11/15	24	25.12	19	25.22	24.95	5	5,867	0.09%
2022/11/14	0	24.10	0.2	24.05	24.50	-0.1	5,499	0.00%
2022/11/09	0	0.00	1.6	23.17	23.35	-1.6	5,225	-0.03%
2022/11/08	1	23.50	1	23.35	23.20	0	5,211	0.00%
2022/11/07	11	23.08	4	23.04	23.50	7	5,072	0.14%
2022/11/04	5	22.24	3	22.28	22.10	2	4,849	0.04%
2022/11/01	1	22.20	0	0.00	22.00	1	4,681	0.02%
2022/10/31	1	22.95	0	0.00	22.95	1	4,593	0.02%
2022/10/26	1	23.95	0	0.00	23.90	1	4,657	0.02%
2022/10/24	0	0.00	1	25.05	24.80	-1	4,708	-0.02%
2022/10/20	1	24.05	0	0.00	24.40	1	4,703	0.02%
2022/10/19	0	0.00	1.1	24.91	24.85	-1.1	4,701	-0.02%
2022/10/18	1	24.70	0	0.00	24.75	1	4,725	0.02%
2022/10/14	1	24.55	1	25.45	25.30	0	4,938	0.00%
2022/10/13	0	0.00	1	25.55	24.10	-1	4,966	-0.02%
2022/10/12	2	26.45	1	26.10	26.10	1	5,050	0.02%
2022/10/11	1	27.30	0	0.00	27.30	1	5,033	0.02%
2022/10/06	1	28.20	1	28.00	28.20	0	5,012	0.00%
2022/10/05	11	27.79	0	0.00	27.80	11	4,976	0.22%
2022/10/04	1	26.80	2	26.60	27.05	-1	4,909	-0.02%
2022/10/03	1	24.55	1	24.95	25.10	0	4,834	0.00%
2022/09/28	0	24.40	50	24.26	24.10	-50	4,936	-1.01%
2022/09/23	3	28.80	5	28.75	28.65	-2	4,933	-0.04%
2022/09/22	2	28.35	3	28.62	28.15	-1	4,893	-0.02%
2022/09/21	3	28.68	5	28.33	28.30	-2	4,823	-0.04%
2022/09/16	0	0.00	8	28.68	29.00	-8	4,918	-0.16%
2022/09/15	57	28.15	3	28.23	28.40	54	4,890	1.10%
2022/09/14	1	27.15	3	26.75	27.15	-2	4,792	-0.04%
2022/09/13	3	27.12	0	0.00	26.70	3	4,781	0.06%
2022/09/07	1	26.60	0	0.00	26.90	1	4,965	0.02%
2022/09/06	1	27.00	4	27.30	27.15	-3	4,974	-0.06%
2022/09/05	7	26.29	7	26.45	26.10	0	4,966	0.00%
2022/09/02	0	0.00	2	26.45	26.20	-2	5,028	-0.04%
2022/09/01	2	27.70	0	0.00	27.35	2	5,040	0.04%
2022/08/31	0	0.00	2	28.00	28.25	-2	5,093	-0.04%
2022/08/30	2	28.55	0	0.00	28.40	2	5,074	0.04%
2022/08/29	3	28.47	1	28.40	28.30	2	5,086	0.04%
2022/08/26	1	30.45	0	0.00	30.40	1	5,111	0.02%
2022/08/22	2	30.70	0	0.00	30.70	2	5,367	0.04%
2022/08/18	1	32.20	1	32.50	32.35	0	5,535	0.00%
2022/08/17	2	31.60	2	31.80	31.90	0	5,699	0.00%
2022/08/12	0	31.65	1	31.80	32.15	-1	6,355	-0.02%
2022/08/11	0	0.00	1	31.65	31.30	-1	6,388	-0.02%
2022/08/10	2	31.45	2	31.20	31.25	0	6,427	0.00%
2022/08/09	0	0.00	1	30.95	31.05	-1	6,501	-0.02%
2022/08/05	1	30.50	0	0.00	30.50	1	6,694	0.01%
2022/08/03	1	30.20	0	0.00	30.05	1	6,942	0.01%
2022/08/02	0	30.90	0	0.00	30.70	0	7,204	0.00%
2022/07/29	0	0.00	3	32.10	31.55	-3	7,651	-0.04%
2022/07/26	3	31.27	0	0.00	31.25	3	8,303	0.04%
2022/07/22	4	31.83	20	32.50	32.40	-16	8,659	-0.18%
2022/07/21	3	32.50	8	32.40	32.25	-5	8,824	-0.06%
2022/07/20	2	31.15	1	31.55	31.05	1	8,884	0.01%
2022/07/19	17	33.39	13	33.34	33.30	4	9,059	0.04%
2022/07/15	1	32.00	0	0.00	31.40	1	10,030	0.01%
2022/07/14	3	32.10	3	32.00	32.15	0	11,848	0.00%
2022/07/13	3	31.95	3	31.65	31.65	0	12,520	0.00%
2022/07/12	0	30.50	0	0.00	30.40	0	12,663	0.00%
2022/07/11	1	32.30	1	32.55	32.45	0	13,093	0.00%
2022/07/08	3	33.00	1	33.05	32.75	2	13,146	0.02%
2022/07/07	3	31.45	2	31.65	31.60	1	13,115	0.01%
2022/07/06	5	31.50	5	31.55	31.10	0	13,094	0.00%
2022/07/04	1	30.00	1	30.35	30.20	0	13,091	0.00%
2022/07/01	0	29.95	4	29.61	29.30	-4	13,082	-0.03%
2022/06/30	1	31.45	1	31.75	31.45	0	13,010	0.00%
2022/06/28	1	33.80	0	0.00	33.80	1	12,960	0.01%
2022/06/27	1	34.75	0	0.00	34.65	1	12,946	0.01%
2022/06/24	2	32.75	2	32.95	32.30	0	12,844	0.00%
2022/06/23	0	0.00	14	33.07	31.90	-14	12,823	-0.11%
2022/06/22	1	33.30	0	0.00	33.00	1	12,847	0.01%
2022/06/21	0	0.00	6	34.32	34.80	-6	12,780	-0.05%
2022/06/20	1	35.25	0	0.00	34.00	1	12,761	0.01%
2022/06/17	1	37.00	0	0.00	37.65	1	12,687	0.01%
2022/06/16	1	37.95	0	0.00	37.50	1	12,707	0.01%
2022/06/10	4	42.18	3	42.15	42.30	1	13,667	0.01%
2022/06/09	5	43.15	0	0.00	43.10	5	14,312	0.03%
2022/06/08	3	44.72	1	44.90	44.35	2	15,286	0.01%
2022/06/07	1	44.55	0	0.00	44.60	1	16,911	0.01%
2022/06/02	0	0.00	1	45.15	44.95	-1	17,409	-0.01%
2022/06/01	4	44.99	0	0.00	44.95	4	17,605	0.02%
2022/05/31	3	44.62	4	45.55	44.55	-1	17,930	-0.01%
2022/05/30	1	45.00	0	0.00	44.85	1	18,006	0.01%
2022/05/27	1	44.80	1	45.05	45.10	0	18,173	0.00%
2022/05/26	1	45.20	1	45.05	45.15	0	18,374	0.00%
2022/05/25	18	45.19	13	45.18	45.00	5	19,013	0.03%
2022/05/24	1	45.15	18	45.55	45.10	-17	19,477	-0.09%
2022/05/23	16	45.14	9.2	45.03	44.75	6.8	19,728	0.03%
2022/05/20	1	43.50	1	44.05	43.00	0	19,665	0.00%
2022/05/18	0	0.00	3	43.35	43.35	-3	21,265	-0.01%
2022/05/17	4	43.28	3	43.12	42.75	1	21,280	0.00%
2022/05/16	2	42.55	3	43.40	43.65	-1	21,284	0.00%
2022/05/12	16	43.56	1	45.45	42.75	15	21,177	0.07%
2022/05/11	11	45.11	0	0.00	44.80	11	21,046	0.05%
2022/05/10	3	45.85	3.7	45.87	45.20	-0.7	21,060	0.00%
2022/05/09	18	46.34	39	45.50	44.40	-21	20,835	-0.10%
2022/05/06	15	46.46	3	46.00	46.25	12	20,764	0.06%
2022/05/05	2	46.25	0	0.00	46.25	2	20,663	0.01%
2022/05/04	14	45.50	23	45.34	45.30	-9	20,480	-0.04%
2022/05/03	32	44.28	19	44.10	44.05	13	20,208	0.06%
2022/04/29	21	44.29	29	44.63	44.50	-8	20,137	-0.04%
2022/04/28	1	42.70	1	43.45	42.45	0	19,944	0.00%
2022/04/27	10	42.21	0	0.00	43.15	10	19,857	0.05%
2022/04/26	0	0.00	121	45.18	43.40	-121	19,656	-0.62%	大賣/鉅額交易
2022/04/25	5	45.32	8	45.21	45.25	-3	19,467	-0.02%
2022/04/22	11	49.07	11	48.70	48.70	0	19,228	0.00%
2022/04/21	19	49.84	7	49.30	49.00	12	18,969	0.06%
2022/04/20	166	49.36	23	51.13	48.25	143	18,197	0.79%	大買/鉅額交易
2022/04/19	10	47.24	17.2	47.76	47.25	-7.2	16,420	-0.04%
2022/04/15	5	46.32	17.4	46.38	45.60	-12.4	15,688	-0.08%
2022/04/14	0	0.00	1	44.25	44.10	-1	15,270	-0.01%
2022/04/13	0.2	43.70	0	0.00	43.55	0.2	15,274	0.00%
2022/04/12	2	42.50	0	0.00	42.95	2	15,396	0.01%
2022/04/11	3	42.92	61	42.70	42.65	-58	15,414	-0.38%
2022/04/08	0	0.00	3	42.53	42.90	-3	15,461	-0.02%
2022/04/07	2	41.25	0	0.00	41.00	2	15,455	0.01%
2022/04/06	1	43.05	1	42.85	42.80	0	15,481	0.00%
2022/04/01	4	43.63	4	43.53	43.60	0	15,596	0.00%
2022/03/30	1	44.05	16	44.01	44.00	-15	15,630	-0.10%
2022/03/29	2	44.15	2	44.28	44.10	0	15,639	0.00%
2022/03/28	3	43.38	7	43.47	44.05	-4	15,700	-0.03%
2022/03/25	3	43.02	1	44.40	43.10	2	15,880	0.01%
2022/03/24	2	44.55	0	0.00	44.45	2	15,869	0.01%
2022/03/23	3	45.02	0	0.00	44.90	3	16,004	0.02%
2022/03/22	4.1	45.28	5	45.04	44.90	-0.9	16,094	-0.01%
2022/03/21	2.1	45.44	4	44.98	45.40	-1.9	16,239	-0.01%
2022/03/18	2	44.83	1	44.90	45.00	1	16,282	0.01%
2022/03/17	3	45.53	4	45.88	45.80	-1	16,302	-0.01%
2022/03/16	6	45.11	7	45.68	44.45	-1	16,384	-0.01%
2022/03/15	32.1	47.39	11	45.99	45.20	21.1	16,604	0.13%
2022/03/14	54.4	48.72	39	48.04	47.80	15.4	16,799	0.09%
2022/03/11	22	47.78	37	47.12	48.15	-15	16,313	-0.09%
2022/03/10	71	47.16	31	48.41	47.10	40	15,460	0.26%
2022/03/09	2	43.98	12.2	44.65	45.10	-10.2	14,030	-0.07%
2022/03/08	1.2	42.86	1.1	42.07	41.00	0.1	14,081	0.00%
2022/03/07	26	44.21	13	43.74	43.05	13	13,978	0.09%
2022/03/04	17	45.08	8	45.66	45.25	9	13,893	0.06%
2022/03/03	0	0.00	4	44.96	44.95	-4	13,591	-0.03%
2022/03/02	0	0.00	7	44.65	44.50	-7	13,513	-0.05%
2022/03/01	16.1	44.88	5.3	45.05	44.80	10.8	13,411	0.08%
2022/02/25	5	46.30	8	46.49	44.50	-3	13,260	-0.02%
2022/02/24	4.2	44.81	26.1	44.61	43.95	-21.8	12,558	-0.17%
2022/02/23	10.1	43.83	33.1	43.74	44.10	-23	11,928	-0.19%
2022/02/22	21.1	41.95	22	42.22	41.95	-0.9	11,487	-0.01%
2022/02/21	44	46.08	27.4	45.89	43.80	16.6	11,259	0.15%
2022/02/18	1.2	41.44	14.1	42.90	44.30	-12.9	10,238	-0.13%
2022/02/17	4	40.36	10.2	40.27	40.30	-6.2	9,889	-0.06%
2022/02/16	1.2	40.89	6	40.90	41.00	-4.8	9,903	-0.05%
2022/02/15	0	0.00	8	39.81	39.70	-8	9,942	-0.08%
2022/02/14	9.1	39.50	8	39.86	38.95	1.1	10,035	0.01%
2022/02/11	2	39.98	3.1	40.29	39.90	-1.1	10,082	-0.01%
2022/02/10	17.1	40.25	5	39.98	40.45	12.1	10,322	0.12%
2022/02/09	12	39.01	17	39.45	39.20	-5	10,424	-0.05%
2022/02/08	18	39.10	2	39.33	38.95	16	10,534	0.15%
2022/02/07	0	0.00	18	37.91	39.05	-18	10,725	-0.17%
2022/01/25	4	35.68	0	0.00	35.30	4	11,231	0.04%
2022/01/21	2	37.18	0	0.00	36.70	2	11,408	0.02%
2022/01/20	0	0.00	8	38.10	38.50	-8	11,467	-0.07%
2022/01/18	1.1	39.94	1	39.75	39.65	0.1	11,669	0.00%
2022/01/17	1	39.50	2	39.48	39.50	-1	11,855	-0.01%
2022/01/14	1	39.80	1	39.95	40.00	0	12,072	0.00%
2022/01/13	1	40.90	1	40.55	40.50	0	12,124	0.00%
2022/01/12	0	0.00	2	40.38	41.20	-2	12,267	-0.02%
2022/01/11	1	41.25	2	41.40	40.95	-1	12,517	-0.01%
2022/01/10	7.1	40.87	7	40.84	40.90	0.1	12,993	0.00%
2022/01/06	5	43.44	1	43.30	43.00	4	13,411	0.03%
2022/01/05	9	43.86	1	44.05	43.70	8	13,643	0.06%
2022/01/04	5	44.55	0	0.00	44.65	5	13,686	0.04%
2022/01/03	17	43.99	1	44.00	44.20	16	14,030	0.11%
2021/12/30	7	45.01	1	45.05	45.20	6	14,555	0.04%
2021/12/29	2	45.58	10	45.85	45.40	-8	14,770	-0.05%
2021/12/28	0	0.00	1	47.20	45.90	-1	15,060	-0.01%
2021/12/27	1	46.20	2	46.10	46.10	-1	15,409	-0.01%
2021/12/24	1	46.95	3	46.87	46.60	-2	15,659	-0.01%
2021/12/23	7	47.73	11	47.88	46.85	-4	16,080	-0.02%
2021/12/22	5	47.84	5	47.98	47.60	0	16,309	0.00%
2021/12/21	32	46.38	67	47.50	48.30	-35	16,421	-0.21%
2021/12/20	65	46.99	53	47.20	46.70	12	16,321	0.07%
2021/12/17	2	47.40	10	47.28	46.45	-8	16,507	-0.05%
2021/12/16	5	47.40	0	0.00	46.40	5	16,710	0.03%
2021/12/15	9	46.11	2	47.00	46.75	7	16,713	0.04%
2021/12/14	6	46.49	0	0.00	44.70	6	16,837	0.04%
2021/12/13	3	47.95	2	47.70	47.00	1	17,025	0.01%
2021/12/10	35.1	48.53	2	49.73	48.15	33.1	17,372	0.19%
2021/12/09	6	51.10	12	51.98	51.00	-6	17,736	-0.03%
2021/12/08	21	50.05	51.1	49.93	50.20	-30.1	17,981	-0.17%
2021/12/07	17	43.94	13	44.83	45.80	4	17,768	0.02%
2021/12/06	11.1	44.08	7	44.21	43.80	4.1	18,102	0.02%
2021/12/03	24	44.39	12	43.30	43.25	12	18,761	0.06%
2021/12/02	28	43.88	38.2	44.26	44.05	-10.2	19,708	-0.05%
2021/12/01	3	42.13	2	42.30	42.45	1	19,899	0.01%
2021/11/30	0	0.00	3	42.30	42.70	-3	20,658	-0.01%
2021/11/29	3	41.08	2	40.90	40.75	1	21,644	0.00%
2021/11/26	2	41.80	0	0.00	41.20	2	22,686	0.01%
2021/11/24	0	0.00	1	43.32	43.60	-1	25,368	0.00%
2021/11/23	2	42.88	1	43.15	42.50	1	25,959	0.00%
2021/11/22	50	43.30	51	43.16	43.15	-1	27,384	0.00%
2021/11/19	0.1	42.80	1	42.40	42.40	-1	28,767	0.00%
2021/11/18	0	0.00	1	43.30	43.00	-1	30,998	0.00%
2021/11/17	3	42.63	3	43.17	43.05	0	31,371	0.00%
2021/11/16	2	44.75	4	43.60	44.20	-2	32,589	-0.01%
2021/11/15	3	42.45	1	42.55	42.70	2	34,574	0.01%
2021/11/12	2	42.35	2	42.35	42.55	0	35,327	0.00%
2021/11/11	3	43.08	2	42.88	41.50	1	35,478	0.00%
2021/11/10	2.1	43.89	0	0.00	43.35	2.1	35,594	0.01%
2021/11/09	56	44.82	50	43.90	43.90	6	35,942	0.02%
2021/11/08	14	44.25	6	44.27	44.30	8	35,955	0.02%
2021/11/05	0	0.00	11	42.94	43.30	-11	36,121	-0.03%
2021/11/04	20	42.87	10	44.30	42.90	10	36,514	0.03%
2021/11/03	12	43.61	10	43.67	43.45	2	37,824	0.01%
2021/11/02	2	41.20	2	42.00	41.10	0	38,083	0.00%
2021/11/01	1	41.35	2	41.13	41.10	-1	38,111	0.00%
2021/10/29	5	40.28	1	41.30	40.80	4	38,187	0.01%
2021/10/28	1	40.80	3	41.40	40.20	-2	38,417	-0.01%
2021/10/27	6	40.53	2	41.60	40.65	4	38,808	0.01%
2021/10/26	5	41.42	4	42.13	42.00	1	39,488	0.00%
2021/10/25	1	42.00	4	42.58	42.00	-3	40,330	-0.01%
2021/10/22	6	41.37	2.2	41.23	41.10	3.8	40,941	0.01%
2021/10/21	3	43.50	7	43.79	43.30	-4	41,212	-0.01%
2021/10/20	3.2	43.28	3	43.87	43.20	0.2	41,449	0.00%
2021/10/19	6	44.68	2	45.28	44.10	4	41,844	0.01%
2021/10/18	8	43.64	12.1	44.30	45.65	-4.1	42,166	-0.01%
2021/10/15	4.5	44.23	2	43.85	44.30	2.5	42,403	0.01%
2021/10/14	4	43.94	6	43.81	44.20	-2	42,793	0.00%
2021/10/13	7	44.96	5	45.42	43.50	2	42,883	0.00%
2021/10/12	10.5	45.65	0	0.00	45.90	10.5	44,043	0.02%
2021/10/08	9	48.35	2	48.13	48.70	7	44,735	0.02%
2021/10/07	3	48.00	22	48.31	48.50	-19	45,111	-0.04%
2021/10/06	15	46.09	0	0.00	45.00	15	45,156	0.03%
2021/10/05	3	48.08	5	47.69	47.85	-2	45,594	0.00%
2021/10/04	14	48.73	6	48.42	47.00	8	46,100	0.02%
2021/10/01	16	54.81	5	55.44	53.00	11	47,629	0.02%
2021/09/30	6	58.00	11	57.78	58.40	-5	49,158	-0.01%
2021/09/29	12	56.88	13	57.18	54.70	-1	48,845	0.00%
2021/09/28	9	56.17	0	0.00	55.50	9	48,637	0.02%
2021/09/27	10	58.21	9	58.92	58.20	1	48,523	0.00%
2021/09/24	13	59.31	16	58.80	58.60	-3	48,505	-0.01%
2021/09/23	2	58.80	3	59.60	58.10	-1	48,309	0.00%
2021/09/22	2	57.00	0	0.00	57.70	2	48,010	0.00%
2021/09/17	9	57.51	9	57.81	58.00	0	47,987	0.00%
2021/09/16	6	58.08	11	57.63	57.30	-5	47,791	-0.01%
2021/09/15	63	59.11	48	59.66	59.20	15	47,790	0.03%
2021/09/14	29	61.72	21	60.90	59.10	8	47,320	0.02%
2021/09/13	9	62.06	25	62.15	61.50	-16	47,114	-0.03%
2021/09/10	28	60.23	17	59.95	59.80	11	46,563	0.02%
2021/09/09	31	59.37	26	59.32	59.90	5	46,502	0.01%
2021/09/08	18	58.06	18	58.89	60.30	0	48,879	0.00%
2021/09/07	76	59.12	71	58.56	57.60	5	50,797	0.01%
2021/09/06	19.1	58.96	44.4	57.44	55.80	-25.3	52,497	-0.05%
2021/09/03	25	62.17	28	61.05	60.70	-3	54,167	-0.01%
2021/09/02	30	62.59	17	62.62	63.80	13	54,218	0.02%
2021/09/01	17	64.86	12	63.36	61.90	5	55,198	0.01%
2021/08/31	16	67.89	19	67.27	67.70	-3	54,516	-0.01%
2021/08/30	46	68.88	24.1	68.17	67.00	21.9	53,818	0.04%
2021/08/27	10	65.24	9	65.84	64.30	1	52,661	0.00%
2021/08/26	26	67.37	27.1	67.01	66.60	-1.1	52,777	0.00%
2021/08/25	94	64.02	97	64.73	65.70	-3	52,918	-0.01%
2021/08/24	53.1	63.36	57	63.55	63.80	-3.9	52,005	-0.01%
2021/08/23	0	0.00	16	60.50	60.50	-16	50,543	-0.03%
2021/08/20	37	53.41	32	53.91	55.00	5	51,324	0.01%
2021/08/19	124	54.46	126	53.59	51.70	-2	51,051	0.00%	大買/大賣/
2021/08/18	7	49.49	22	51.68	52.40	-15	50,007	-0.03%
2021/08/17	31	49.65	29	48.73	47.70	2	50,557	0.00%
2021/08/16	1	49.40	1	49.65	48.50	0	50,984	0.00%
2021/08/13	1	51.30	2	49.70	49.50	-1	51,529	0.00%
2021/08/12	1	49.95	3	50.07	50.30	-2	51,812	0.00%
2021/08/11	11	49.39	19	48.41	49.10	-8	52,430	-0.02%
2021/08/10	7	52.43	4	52.60	50.40	3	52,970	0.01%
2021/08/09	88	54.20	63	53.56	52.10	25	52,740	0.05%
2021/08/06	0	0.00	15	53.73	54.10	-15	51,535	-0.03%
2021/08/05	4	50.40	0	0.00	49.20	4	51,190	0.01%
2021/08/04	2	51.30	1	52.10	50.90	1	51,652	0.00%
2021/08/03	5	51.62	4	51.65	51.20	1	53,098	0.00%
2021/08/02	13	49.00	17	49.43	51.00	-4	53,338	-0.01%
2021/07/30	55	54.27	35	50.00	50.00	20	54,107	0.04%
2021/07/29	27.4	51.06	43	52.60	54.40	-15.6	53,367	-0.03%
2021/07/28	14.1	47.50	16	48.88	49.50	-1.9	52,449	0.00%
2021/07/27	6	47.66	10	47.43	46.50	-4	51,673	-0.01%
2021/07/26	11	50.90	4	50.01	49.30	7	51,299	0.01%
2021/07/23	6	51.45	8	51.44	53.50	-2	50,976	0.00%
2021/07/22	11	50.00	12	49.32	49.85	-1	50,458	0.00%
2021/07/21	59.2	56.71	56	52.97	51.70	3.2	49,923	0.01%
2021/07/20	18	54.97	23	54.94	56.40	-5	49,293	-0.01%
2021/07/19	15	55.38	7	55.90	55.10	8	48,920	0.02%
2021/07/16	44	56.89	47	57.34	55.00	-3	48,672	-0.01%
2021/07/15	27	54.47	30	54.82	55.90	-3	47,599	-0.01%
2021/07/14	3	51.39	33	50.25	50.90	-30	47,513	-0.06%
2021/07/13	47.1	55.66	41	57.30	54.40	6.1	46,883	0.01%
2021/07/12	32.4	64.13	16.5	65.22	60.40	15.9	47,094	0.03%
2021/07/09	16.1	65.29	5	65.30	62.70	11.1	46,827	0.02%
2021/07/08	59	71.29	44.8	69.30	68.30	14.2	47,679	0.03%
2021/07/07	12	72.36	38.4	72.48	71.10	-26.4	46,134	-0.06%
2021/07/05	1	62.00	6	64.77	63.00	-5	45,005	-0.01%
2021/07/02	0	0.00	1	70.00	67.50	-1	45,037	0.00%
2021/07/01	0	0.00	6	66.53	69.00	-6	45,081	-0.01%
2021/06/30	2	62.90	7	60.36	63.90	-5	45,006	-0.01%
2021/06/29	0	0.00	3	60.00	59.00	-3	44,970	-0.01%
2021/06/28	1	60.20	3	64.10	62.20	-2	44,934	0.00%
2021/06/25	3	59.93	1	59.00	59.40	2	44,861	0.00%
2021/06/24	6	56.93	8.1	58.01	60.90	-2.1	44,838	0.00%
2021/06/23	0	0.00	1	62.10	62.10	-1	44,587	0.00%
2021/06/22	29.1	68.95	16	67.23	68.90	13.1	44,606	0.03%
2021/06/21	0	0.00	0.5	62.42	63.80	-0.5	44,233	0.00%
2021/06/18	19	55.33	58	54.57	58.00	-39	45,082	-0.09%
2021/06/17	108	51.12	101	50.95	52.80	7	45,290	0.02%	大買/大賣/
2021/06/16	64	46.51	50	47.37	48.05	14	42,907	0.03%
2021/06/15	154	41.69	96	42.57	43.70	58	40,585	0.14%	大買/
2021/06/11	55	38.10	96	38.31	39.75	-41	37,979	-0.11%
2021/06/10	44	36.11	30	35.51	36.15	14	36,106	0.04%
2021/06/09	128	37.73	91	37.32	36.60	37	35,605	0.10%	大買/
2021/06/08	30	35.05	66	36.43	36.90	-36	33,536	-0.11%
2021/06/07	21	33.74	16	33.79	33.55	5	33,183	0.02%
2021/06/04	42	37.72	13	36.82	35.45	29	32,705	0.09%
2021/06/03	40	38.78	38	38.74	38.30	2	32,180	0.01%
2021/06/02	85	38.29	113	38.54	37.70	-28	31,370	-0.09%	大賣/
2021/06/01	32	36.30	21	35.76	36.60	11	29,844	0.04%
2021/05/31	40	37.01	60	37.31	35.20	-20	29,322	-0.07%
2021/05/28	82	37.12	51	36.92	36.25	31	28,468	0.11%
2021/05/27	23	35.92	40	35.91	35.55	-17	27,260	-0.06%
2021/05/26	25	34.35	29	34.67	34.70	-4	26,202	-0.02%
2021/05/25	56	33.76	27	34.22	33.00	29	25,070	0.12%
2021/05/24	31	32.14	31	32.78	33.25	0	23,739	0.00%
2021/05/21	14	28.91	20	29.20	30.25	-6	23,232	-0.03%
2021/05/20	14	29.22	11.1	28.61	27.50	2.9	22,566	0.01%
2021/05/19	72	28.00	63	28.02	27.90	9	22,070	0.04%
2021/05/18	57.1	27.12	55	25.97	26.95	2.1	21,209	0.01%
2021/05/17	1	25.35	1	25.20	25.20	0	20,287	0.00%
2021/05/14	6	29.38	7	31.33	27.95	-1	19,953	-0.01%
2021/05/13	4	31.08	12.1	31.07	31.05	-8.1	19,467	-0.04%
2021/05/12	5	36.94	3	35.97	34.45	2	19,082	0.01%
2021/05/11	74.1	36.07	60	36.41	38.25	14.1	18,559	0.08%
2021/05/10	15	33.63	23	35.20	35.55	-8	16,953	-0.05%
2021/05/07	6	30.57	4	31.56	32.35	2	16,299	0.01%
2021/05/06	0	0.00	4	29.50	29.45	-4	15,030	-0.03%
2021/05/03	0	0.00	6	30.25	29.00	-6	14,944	-0.04%
2021/04/29	0	0.00	5	28.50	29.00	-5	14,880	-0.03%
2021/04/23	0	0.00	6	27.23	27.00	-6	14,973	-0.04%
2021/04/22	8	32.89	2	30.00	30.00	6	15,665	0.04%
2021/04/21	2	32.53	10	32.99	33.30	-8	15,530	-0.05%
2021/04/20	26	29.50	28	29.95	30.30	-2	15,294	-0.01%
2021/04/19	0	0.00	4	27.55	27.55	-4	14,488	-0.03%
2021/04/16	49	24.19	57	24.15	25.05	-8	14,367	-0.06%
2021/04/15	25	22.85	1	22.90	22.80	24	13,506	0.18%
2021/04/14	37	22.71	9	23.26	23.00	28	13,125	0.21%
2021/04/13	5	20.50	4	20.85	21.65	1	11,426	0.01%
2021/04/12	45	20.00	63	19.84	19.70	-18	10,992	-0.16%
2021/04/08	1	19.85	17	19.71	19.65	-16	10,215	-0.16%
2021/04/07	22	18.19	18.5	18.17	19.35	3.5	10,214	0.03%
2021/04/06	20	18.00	0	0.00	18.10	20	10,228	0.20%
2021/04/01	17	17.80	17	17.90	18.00	0	10,401	0.00%
2021/03/31	0	0.00	4	18.18	18.00	-4	10,538	-0.04%
2021/03/30	1	17.50	20	17.65	17.65	-19	10,717	-0.18%
2021/03/29	9	18.70	9	18.80	18.20	0	11,215	0.00%
2021/03/26	9	17.33	9	17.30	17.75	0	11,431	0.00%
2021/03/24	10	17.00	10	16.96	17.15	0	11,581	0.00%
2021/03/23	53.5	18.61	39	18.38	17.55	14.5	11,514	0.13%
2021/03/22	17	18.50	16.9	18.25	18.75	0.1	10,458	0.00%
2021/03/19	32	16.36	15	16.91	17.05	17	9,986	0.17%
2021/03/18	10	15.10	29	15.23	15.50	-19	9,503	-0.20%
2021/03/17	11	13.85	33.2	13.89	14.10	-22.2	9,043	-0.25%
2021/03/16	34	13.46	11.4	13.62	13.85	22.6	8,790	0.26%
2021/03/15	10	12.22	22	12.67	12.75	-12	8,337	-0.14%
2021/03/12	4	11.65	10	11.65	11.60	-6	8,069	-0.07%
2021/03/09	20	11.75	10	11.80	11.80	10	7,881	0.13%
2021/03/08	0	0.00	2	12.00	11.65	-2	7,835	-0.03%
2021/03/02	0	0.00	10	11.65	11.30	-10	7,715	-0.13%
2021/02/24	5	12.05	0	0.00	11.65	5	7,539	0.07%
2021/02/23	10	11.90	10	12.15	11.90	0	7,470	0.00%
2021/02/22	10	11.93	0	0.00	12.10	10	7,259	0.14%
2021/02/19	4	11.56	10	11.72	11.50	-6	7,117	-0.08%
2021/02/18	0	0.00	15	10.95	11.35	-15	6,852	-0.22%
2021/02/17	1	9.99	2	10.18	10.35	-1	6,787	-0.01%
2021/02/05	1	9.97	0	0.00	9.90	1	6,741	0.01%
2021/02/02	10	10.60	10	10.68	10.35	0	7,029	0.00%
2021/02/01	0	9.86	1	10.10	9.91	-1	6,936	-0.01%
2021/01/29	6	9.96	0	0.00	9.81	6	6,910	0.09%
2021/01/28	1	10.10	1	10.25	10.25	0	7,253	0.00%
2021/01/27	0	10.02	1	10.40	9.96	-1	7,213	-0.01%
2021/01/26	4	10.56	5	10.34	10.15	-1	7,288	-0.01%
2021/01/25	3	10.60	3	10.80	10.75	0	7,238	0.00%
2021/01/21	7	10.10	0	0.00	9.72	7	7,113	0.10%
2021/01/19	22	11.08	14	10.67	10.45	8	6,930	0.12%
2021/01/18	4	10.90	2	11.10	11.00	2	6,890	0.03%
2021/01/15	29	12.00	26	12.03	11.20	3	6,737	0.04%
2021/01/14	5	11.65	5.1	12.35	12.35	-0.1	5,819	0.00%
2021/01/07	0	0.00	3	11.40	11.40	-3	5,419	-0.06%
2020/12/31	1	12.85	0	0.00	13.00	1	5,289	0.02%
2020/12/30	0	0.00	10	12.65	12.70	-10	5,236	-0.19%
2020/12/29	50	13.90	50	14.00	13.20	0	5,090	0.00%
2020/12/28	25	13.80	21	14.37	14.50	4	4,900	0.08%
2020/12/25	39	12.83	40	12.90	13.20	-1	4,643	-0.02%
2020/12/24	20	12.39	28.7	12.47	12.40	-8.6	4,435	-0.19%
2020/12/23	8	10.91	10	10.99	11.95	-2	4,179	-0.05%
2020/12/22	13	10.93	21	10.92	10.90	-8	3,646	-0.22%
2020/12/21	0	0.00	0	9.98	9.98	0	3,314	0.00%
2020/12/18	4	8.74	9	8.72	9.08	-5	3,239	-0.15%
2020/12/17	1	8.20	0	0.00	8.26	1	3,017	0.03%
2020/12/16	4	8.45	0	0.00	8.48	4	2,959	0.14%
2020/12/15	0.1	8.25	0	0.00	8.03	0.1	2,864	0.00%
2020/12/14	0	7.90	0	7.90	7.94	0	2,668	0.00%
2020/12/09	0	0.00	1	7.70	7.70	-1	2,571	-0.04%
2020/12/08	1	7.81	50.1	7.99	7.79	-49.1	2,572	-1.91%
2020/12/07	3	7.35	0	0.00	7.40	3	2,475	0.12%
2020/12/03	2	7.47	0	0.00	7.41	2	2,640	0.08%
2020/12/02	0	0.00	10	7.60	7.51	-10	2,732	-0.37%
2020/11/27	5	7.51	0	0.00	7.50	5	2,719	0.18%
2020/11/26	4	7.36	0	0.00	7.57	4	2,822	0.14%
2020/11/25	0	7.39	0	7.25	7.32	0	2,833	0.00%
2020/11/24	0	0.00	7	7.28	7.18	-7	2,799	-0.25%
2020/11/23	2	7.21	0	0.00	7.18	2	2,789	0.07%
2020/11/10	4	7.94	1	7.49	7.20	3	2,747	0.11%
2020/11/05	4	7.30	0	0.00	7.19	4	2,383	0.17%
2020/11/03	7	7.03	0	0.00	6.95	7	2,005	0.35%
2020/10/28	0	0.00	55	7.22	6.99	-55	1,802	-3.05%
2020/10/27	0	0.00	45	7.23	7.19	-45	1,782	-2.52%
2020/10/26	100	7.39	5	7.40	7.39	95	1,757	5.40%
2020/10/21	0	0.00	3.5	6.78	6.81	-3.5	1,665	-0.21%
2020/10/19	0	0.00	3	6.76	6.78	-3	1,675	-0.18%
2020/10/15	2	6.64	0	0.00	6.64	2	1,673	0.12%
2020/10/14	1	6.70	1	6.80	6.71	0	1,677	0.00%
2020/10/13	0	0.00	2	6.75	6.70	-2	1,671	-0.12%
2020/10/12	3	6.62	0	0.00	6.60	3	1,669	0.18%
2020/09/25	10	6.77	10	6.71	6.66	0	1,684	0.00%
2020/09/22	0	0.00	5	6.93	6.92	-5	1,827	-0.27%
2020/09/21	10.1	7.11	0.1	7.01	7.05	10	1,818	0.55%
2020/09/17	5	7.29	0	0.00	7.12	5	1,822	0.27%
2020/09/15	4	7.10	0	0.00	7.14	4	1,822	0.22%
2020/09/10	0.1	7.68	0.2	7.68	7.68	-0.1	1,828	-0.01%
2020/09/08	35.1	7.91	1.2	7.97	7.85	33.9	1,773	1.91%
2020/09/07	5	7.24	0	7.60	7.63	5	1,641	0.30%
2020/09/04	1	6.96	0	0.00	6.94	1	1,562	0.06%
2020/09/02	0.3	7.10	0.3	7.10	7.11	0	1,693	0.00%
2020/09/01	1.3	7.34	1	7.33	7.30	0.2	1,740	0.01%
2020/08/31	0	0.00	6	6.65	6.98	-6	1,627	-0.37%
2020/08/26	6	6.46	0	0.00	6.46	6	1,574	0.38%
2020/08/18	0	6.35	0	6.35	6.38	0	1,503	0.00%
2020/08/11	2	6.43	0	0.00	6.32	2	1,502	0.13%
2020/07/24	0	0.00	2	6.24	6.12	-2	1,504	-0.13%
2020/07/21	0	6.43	0	6.43	6.47	0	1,502	0.00%
2020/07/06	0	0.00	0.5	7.00	7.09	-0.5	1,472	-0.03%
2020/07/03	12.5	7.01	10	6.92	6.90	2.5	1,429	0.18%
2020/06/24	0	6.50	0.1	6.50	6.52	-0.1	1,191	-0.01%
2020/06/23	0	0.00	4	6.39	6.61	-4	1,181	-0.34%
2020/06/15	0.1	6.06	0.1	6.06	6.17	0	1,052	0.00%
2020/06/10	0.1	6.35	0.1	6.35	6.40	0	1,019	0.00%
2020/06/09	0	0.00	0.5	6.51	6.55	-0.5	984	-0.06%
2020/06/01	0	0.00	2	5.15	5.16	-2	702	-0.28%
2020/05/21	1	5.03	1	5.12	5.06	0	647	0.00%
2020/05/18	0	0.00	5	5.12	4.95	-5	615	-0.81%
2020/05/15	0	0.00	5	5.20	5.20	-5	579	-0.86%
2020/05/14	10	5.52	0	0.00	5.49	10	561	1.78%
2020/05/12	2	5.55	0	0.00	5.60	2	563	0.35%
2020/05/07	0	0.00	6	5.58	5.60	-6	550	-1.09%
2020/05/06	1	5.65	0	0.00	5.68	1	547	0.18%
2020/04/30	0	0.00	2	5.85	5.88	-2	539	-0.37%
2020/04/29	0	0.00	35	5.72	5.70	-35	541	-6.46%
2020/04/28	47	5.36	7	5.34	5.38	40	516	7.74%
2020/04/22	0	0.00	2	5.14	5.23	-2	497	-0.40%
2020/04/15	0	5.40	0	5.40	5.51	0	452	0.01%
2020/04/13	0.3	4.97	0.2	4.97	4.97	0.1	412	0.03%
2020/04/10	0.2	5.02	0.1	5.02	5.04	0.1	408	0.03%
2020/04/09	2	4.90	0	0.00	4.99	2	404	0.49%
2020/04/08	1	4.59	0	0.00	4.72	1	387	0.26%
2020/04/01	0.1	4.58	0	4.58	4.61	0.1	382	0.02%
2020/03/19	0	0.00	4	4.63	4.63	-4	349	-1.14%
2020/03/16	0	0.00	0.7	5.51	5.65	-0.7	301	-0.23%
2020/03/13	0	0.00	10	5.76	5.99	-10	292	-3.41%
2020/03/02	10	6.59	5	6.66	6.80	5	248	2.01%
2020/02/13	0	0.00	2	6.90	6.90	-2	228	-0.87%
2020/02/07	0.3	6.90	0	0.00	6.92	0.3	233	0.12%
2020/01/09	0	7.80	0	7.80	7.84	0	183	0.00%
2020/01/08	0	7.92	0	7.92	8.00	0	177	0.00%
2020/01/07	0	0.00	0.3	8.00	8.03	-0.3	175	-0.15%
2019/12/30	3	8.06	0	0.00	8.05	3	176	1.70%
2019/12/16	0	8.16	0	8.16	8.20	0	148	0.01%
2019/12/06	0	8.30	0	8.30	8.40	0	146	-0.01%
2019/11/21	0.3	8.18	0	0.00	8.26	0.3	159	0.17%
2019/11/12	0	0.00	0.3	8.40	8.45	-0.3	167	-0.15%
2019/10/31	0	0.00	0.7	8.55	8.61	-0.7	164	-0.42%
2019/10/04	3	8.64	0	0.00	8.64	3	248	1.21%
2019/09/18	0.2	8.75	0	0.00	8.80	0.2	282	0.09%
2019/09/02	0	8.91	0	8.91	9.00	0	279	0.00%
2019/08/30	0	8.85	0	8.85	8.90	0	278	0.00%
2019/08/29	0	0.00	0.2	8.96	9.02	-0.2	277	-0.08%
2019/08/15	3	8.40	0	0.00	8.48	3	294	1.02%
2019/08/12	3	9.01	0	0.00	9.02	3	310	0.97%
2019/08/08	3	9.00	0	0.00	9.04	3	322	0.93%
2019/08/06	0	0.00	2	9.08	9.18	-2	328	-0.61%
2019/05/30	5	8.60	5	8.56	8.53	0	352	0.00%
2019/05/08	0	9.56	0	9.56	9.62	0	373	0.00%
2019/05/07	0	9.63	0	9.63	9.69	0	378	0.00%
2019/05/03	0	0.00	0.2	9.65	9.70	-0.2	379	-0.05%
2019/04/26	2	9.45	0	0.00	9.43	2	384	0.52%
2019/04/22	0.2	9.43	0	9.43	9.48	0.2	403	0.05%
2019/04/19	0	9.44	0	9.44	9.49	0	405	0.00%
2019/04/09	0.3	9.70	0	0.00	9.74	0.3	433	0.08%
2019/04/01	0	0.00	0.2	9.70	9.82	-0.2	483	-0.04%
2019/03/29	0	0.00	1	9.96	9.97	-1	469	-0.21%
2019/03/28	0	0.00	5	10.10	10.05	-5	468	-1.07%
2019/03/26	0	0.00	7	10.25	10.25	-7	470	-1.49%
2019/03/25	0.2	10.20	4	10.20	10.20	-3.8	470	-0.81%
2019/03/18	0	0.00	0.2	10.70	10.80	-0.2	492	-0.04%
2019/03/13	20	10.63	20	10.65	10.70	0	536	0.00%
2019/03/05	0	10.45	0	0.00	10.50	0	553	0.00%
2019/03/04	0.2	10.40	1	10.50	10.45	-0.8	560	-0.14%
2019/02/26	0.1	10.40	3	10.50	10.45	-2.9	554	-0.53%
2019/02/25	5	10.35	0.7	10.40	10.40	4.3	566	0.77%
2019/02/14	0	0.00	10	7.21	7.21	-10	556	-1.80%
2019/02/13	0	0.00	18	7.17	7.15	-18	550	-3.27%
2019/02/12	0	0.00	2	7.19	7.15	-2	546	-0.37%
2019/02/11	0	0.00	0	7.10	7.16	0	542	0.00%
2019/01/28	0	0.00	8	7.36	7.35	-8	532	-1.50%
2019/01/25	0	0.00	2	7.38	7.34	-2	532	-0.38%
2019/01/22	0	0.00	10	7.45	7.42	-10	518	-1.93%
2019/01/18	0	0.00	5	7.46	7.42	-5	528	-0.95%
2019/01/17	0	0.00	5	7.40	7.40	-5	534	-0.94%
2019/01/15	0	0.00	5	7.39	7.39	-5	564	-0.89%
2019/01/14	0	0.00	5	7.40	7.40	-5	581	-0.86%
2019/01/10	1	7.44	6	7.45	7.41	-5	706	-0.71%
2019/01/08	0	0.00	5	7.45	7.40	-5	743	-0.67%
2019/01/07	0	0.00	2	7.45	7.45	-2	781	-0.26%
2019/01/04	0	0.00	4	7.42	7.45	-4	780	-0.51%
2019/01/03	0	0.00	2	7.48	7.45	-2	799	-0.25%
2018/12/25	0	0.00	2	7.40	7.40	-2	792	-0.25%
2018/12/22	0	0.00	15	7.51	7.59	-15	775	-1.94%
2018/12/21	0	7.50	0	7.50	7.51	0	770	0.00%
2018/12/20	0	0.00	10	7.55	7.55	-10	767	-1.30%
2018/12/19	0	0.00	5	7.65	7.58	-5	761	-0.66%
2018/12/17	2	7.45	0	0.00	7.43	2	704	0.28%
2018/12/13	3	7.36	0	0.00	7.43	3	702	0.43%
2018/12/12	0	0.00	2	7.47	7.47	-2	697	-0.29%
2018/12/11	7	7.43	0	0.00	7.32	7	689	1.01%
2018/12/07	2	7.40	0	0.00	7.41	2	683	0.29%
2018/12/06	21	7.46	0	0.00	7.36	21	682	3.08%
2018/12/05	19	7.51	0	0.00	7.53	19	673	2.82%
2018/12/04	70	7.61	0	0.00	7.62	70	678	10.31%
2018/12/03	50	7.63	0	0.00	7.62	50	678	7.37%
2018/11/29	0	0.00	0.3	7.48	7.50	-0.3	665	-0.04%
2018/11/28	0	7.60	10	7.46	7.66	-10	660	-1.51%
2018/11/27	10	7.20	0	0.00	7.27	10	621	1.61%
2018/11/12	0	7.20	0	7.20	7.22	0	703	0.00%
2018/10/29	0	0.00	0.1	7.20	7.26	-0.1	865	-0.01%
2018/10/25	0	7.45	0	7.45	7.50	0	860	0.00%
2018/10/19	0	0.00	4	8.32	8.24	-4	814	-0.49%
2018/10/18	0	8.42	0	8.42	8.42	0	760	0.00%
2018/10/15	0	8.00	0	8.00	8.00	0	698	0.00%
2018/10/11	0	0.00	6	7.36	7.45	-6	658	-0.91%
2018/10/09	0	0.00	8	7.84	7.85	-8	641	-1.25%
2018/10/05	0	0.00	2	7.80	7.91	-2	663	-0.30%
2018/08/29	0	0.00	0	8.10	8.18	0	889	-0.01%
2018/08/28	0	0.00	1	8.06	8.05	-1	899	-0.11%
2018/08/22	0	8.00	0	8.00	8.06	0	885	0.00%
2018/08/21	0	0.00	5	7.96	8.00	-5	881	-0.57%
2018/08/20	0	7.70	0	7.70	7.72	0	854	0.00%
2018/08/07	0	0.00	6	8.14	8.00	-6	820	-0.73%
2018/08/02	0	0.00	1	7.60	7.62	-1	750	-0.13%
2018/08/01	1	7.55	0	0.00	7.58	1	756	0.13%
2018/07/30	1	7.49	0	0.00	7.55	1	795	0.13%
2018/07/26	4	7.50	0	0.00	7.48	4	839	0.48%
2018/07/20	2	7.35	0	0.00	7.30	2	790	0.25%
2018/07/06	2	7.19	0	7.15	7.15	2	790	0.25%
2018/07/04	8	7.27	0.3	7.20	7.28	7.7	810	0.95%
2018/07/02	0	0.00	6	7.39	7.39	-6	824	-0.73%
2018/06/29	2	7.39	0	0.00	7.38	2	838	0.24%
2018/06/26	0	0.00	36	7.40	7.46	-36	874	-4.12%
2018/06/22	2	7.80	0	0.00	7.48	2	918	0.22%
2018/06/04	3	7.46	0	0.00	7.45	3	1,207	0.25%
2018/05/24	1	7.50	0	0.00	7.50	1	1,152	0.09%
2018/05/18	0	0.00	3	7.45	7.42	-3	1,112	-0.27%
2018/05/14	1	7.55	0	0.00	7.60	1	1,118	0.09%
2018/05/10	5	7.79	0	0.00	7.70	5	1,101	0.45%
2018/05/09	4	7.84	0	0.00	7.84	4	1,096	0.36%
2018/05/07	0	8.00	10	8.09	8.03	-10	1,079	-0.93%
2018/05/04	0	0.00	1	7.97	7.83	-1	1,047	-0.10%
2018/05/03	1	7.47	0	0.00	7.47	1	1,007	0.10%
2018/04/30	0	0.00	2	7.39	7.40	-2	1,011	-0.20%
2018/04/25	0	7.30	0	7.30	7.34	0	1,012	0.00%
2018/04/23	2	7.36	0	0.00	7.38	2	1,013	0.20%
2018/04/19	0	7.38	0	7.38	7.45	0	1,013	0.00%
2018/04/12	0	0.00	1	7.59	7.57	-1	1,024	-0.10%
2018/04/02	0	7.16	0	0.00	7.20	0	1,093	0.00%
2018/03/29	1	7.30	0	0.00	7.28	1	1,051	0.10%
2018/03/23	91.1	7.21	67	7.19	7.17	24.1	677	3.55%
2018/03/01	20	8.95	0	0.00	8.93	20	559	3.58%
2018/02/21	0	0.00	1	8.73	8.70	-1	559	-0.18%
2018/02/09	1	8.38	0	0.00	8.41	1	559	0.18%
2018/02/08	3	8.62	0	0.00	8.69	3	551	0.54%
2018/01/22	4	9.19	0	0.00	9.16	4	530	0.75%
2018/01/16	2	9.23	0	0.00	9.25	2	528	0.38%
2018/01/15	0	0.00	4	9.30	9.30	-4	527	-0.76%
2018/01/12	2	9.32	6.5	9.32	9.32	-4.5	525	-0.86%
2018/01/08	2	9.47	0	0.00	9.53	2	510	0.39%
2018/01/05	5	9.34	0	0.00	9.39	5	495	1.01%
2018/01/04	3	9.32	0	0.00	9.30	3	485	0.62%
2018/01/02	0	0.00	1	9.54	9.54	-1	454	-0.22%