四維航 (5608)-統一-彰化券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
23.15
漲跌
▼0.30
漲幅
-1.28%
成交量
15,568張
產業
上市航運類股
723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－統一-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-彰化券商分點個股進出
統一-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	24.05	1	23.55	23.15	0	6,685	0.00%
2024/05/30	11	23.61	4	23.93	23.45	7	6,477	0.11%
2024/05/29	8	24.21	32.8	24.53	23.60	-24.8	6,203	-0.40%
2024/05/28	29	23.71	11	23.20	23.65	18	5,445	0.33%
2024/05/27	1	21.30	13	21.90	21.80	-12	4,830	-0.25%
2024/05/24	1	20.80	0	0.00	20.75	1	4,675	0.02%
2024/05/23	6	20.75	0	0.00	20.60	6	4,677	0.13%
2024/05/22	2	20.85	0	0.00	21.15	2	4,666	0.04%
2024/05/17	1	21.30	6.1	21.63	21.30	-5.1	4,658	-0.11%
2024/05/16	0	0.00	17.3	21.80	21.95	-17.3	4,568	-0.38%
2024/05/15	9	21.96	13	22.68	21.70	-4	4,428	-0.09%
2024/05/14	15.8	21.82	21	21.83	22.00	-5.2	4,119	-0.13%
2024/05/13	4	21.63	7	21.47	21.35	-3	3,602	-0.08%
2024/05/10	6	20.45	8.5	20.75	20.75	-2.5	3,189	-0.08%
2024/05/09	1	20.25	3	20.23	20.30	-2	2,889	-0.07%
2024/05/08	4	20.48	3	20.80	19.85	1	2,730	0.04%
2024/05/07	1	19.75	1	19.65	19.70	0	2,422	0.00%
2024/05/03	1	19.90	0	0.00	19.55	1	2,347	0.04%
2024/04/30	3	20.02	1	20.20	20.10	2	2,282	0.09%
2024/04/29	2	19.73	4	19.71	19.55	-2	2,135	-0.09%
2024/04/26	4	19.39	0	0.00	19.35	4	2,060	0.19%
2024/04/24	0.1	18.70	0	0.00	18.85	0.1	1,990	0.00%
2024/04/19	0	0.00	1	18.90	18.55	-1	1,982	-0.05%
2024/04/16	5	18.95	0	0.00	18.40	5	1,925	0.26%
2024/04/15	11	19.34	1	19.55	19.30	10	1,958	0.51%
2024/04/11	0	0.00	1	18.70	18.65	-1	1,996	-0.05%
2024/04/08	0	0.00	1	18.25	18.45	-1	2,280	-0.04%
2024/03/28	0	18.68	0	0.00	18.40	0	2,567	0.00%
2024/03/27	0	18.60	0	0.00	18.45	0	2,659	0.00%
2024/03/25	0.1	19.00	0	0.00	19.05	0.1	2,837	0.00%
2024/03/22	0	0.00	2	19.00	19.05	-2	2,906	-0.07%
2024/03/19	3	19.45	3	19.52	19.45	0	3,173	0.00%
2024/03/15	1	18.85	0	0.00	19.65	1	3,269	0.03%
2024/03/11	0	0.00	1	19.85	19.85	-1	3,991	-0.03%
2024/03/07	0	0.00	1	19.55	19.50	-1	5,923	-0.02%
2024/03/06	0	0.00	2	19.83	19.80	-2	6,307	-0.03%
2024/03/05	1	20.05	1	20.05	20.10	0	6,441	0.00%
2024/02/29	1	19.95	1	20.00	20.10	0	7,190	0.00%
2024/02/27	0	0.00	1	19.40	19.30	-1	7,128	-0.01%
2024/02/26	10	20.05	10	19.80	19.80	0	7,127	0.00%
2024/02/22	0	0.00	1	20.35	20.10	-1	7,088	-0.01%
2024/02/20	2	19.58	0	0.00	19.70	2	6,968	0.03%
2024/01/24	0	20.00	0	0.00	19.70	0	6,922	0.00%
2024/01/23	0	0.00	1	19.55	19.60	-1	6,912	-0.01%
2024/01/18	2	19.33	1	19.40	19.35	1	6,893	0.01%
2024/01/10	1	19.70	0	0.00	19.80	1	6,925	0.01%
2024/01/09	3	20.53	2	20.40	20.30	1	6,893	0.01%
2024/01/08	3	21.35	1	21.50	21.30	2	6,839	0.03%
2024/01/05	2	21.48	0	0.00	21.70	2	6,793	0.03%
2024/01/04	8	21.59	5	21.71	21.55	3	6,685	0.04%
2024/01/03	5	21.07	24	21.02	20.95	-19	6,539	-0.29%
2024/01/02	0	0.00	1	21.00	20.75	-1	6,532	-0.02%
2023/12/28	0	0.00	2	20.60	20.55	-2	6,461	-0.03%
2023/12/26	32	20.83	10	20.98	20.95	22	6,427	0.34%
2023/12/25	52	21.39	138	20.44	20.40	-86	6,355	-1.35%	大賣/
2023/12/22	43	21.86	15	21.84	21.90	28	6,274	0.45%
2023/12/21	29	22.04	135	22.11	22.10	-106	6,181	-1.71%	大賣/鉅額交易
2023/12/20	30	21.25	26	21.45	21.45	4	6,018	0.07%
2023/12/19	33	21.41	2	21.78	21.40	31	5,989	0.52%
2023/12/18	10	21.57	0	0.00	21.70	10	5,966	0.17%
2023/12/15	0	0.00	1.5	21.23	21.25	-1.5	5,984	-0.02%
2023/12/14	2	21.40	29	21.11	21.10	-27	6,033	-0.45%
2023/12/13	3	21.68	0	0.00	21.65	3	6,061	0.05%
2023/12/12	0	0.00	1	21.80	21.65	-1	6,318	-0.02%
2023/12/11	3	22.08	1	21.85	22.00	2	6,362	0.03%
2023/12/08	4	22.16	62	22.15	22.15	-58	6,290	-0.92%
2023/12/07	3	22.70	12	22.58	22.50	-9	6,127	-0.15%
2023/12/06	4	23.50	19	23.22	23.55	-15	5,917	-0.25%
2023/12/05	117	24.30	69	24.03	24.00	48	5,593	0.86%	大買/
2023/12/04	3	21.87	28.2	22.73	23.35	-25.2	4,171	-0.60%
2023/12/01	3	21.33	5	21.13	21.25	-2	3,637	-0.05%
2023/11/30	0	0.00	35	20.00	19.95	-35	3,249	-1.08%
2023/11/29	90	19.70	7	19.64	19.80	83	3,115	2.66%
2023/11/28	0	0.00	5	20.20	20.20	-5	2,523	-0.20%
2023/11/27	5	18.69	1	18.70	18.40	4	2,339	0.17%
2023/11/22	1	17.85	0	0.00	17.85	1	2,358	0.04%
2023/11/21	0	0.00	36	17.95	17.95	-36	2,395	-1.50%
2023/11/17	0	0.00	55	18.00	18.00	-55	2,569	-2.14%
2023/11/16	9	17.80	128	17.85	17.85	-119	2,711	-4.39%	大賣/鉅額交易
2023/11/13	1.1	17.32	55	17.30	17.30	-53.9	3,343	-1.61%
2023/11/06	2	18.15	0	0.00	18.20	2	3,529	0.06%
2023/11/01	0.1	17.80	0	0.00	17.80	0.1	3,551	0.00%
2023/10/27	5	18.20	0	0.00	18.10	5	3,587	0.14%
2023/10/24	1	18.25	1	18.20	18.25	0	3,782	0.00%
2023/10/19	1	18.80	1	18.90	18.80	0	3,831	0.00%
2023/10/13	1	19.30	2	19.08	18.95	-1	3,845	-0.03%
2023/10/06	1	19.55	1	19.65	19.60	0	3,913	0.00%
2023/10/04	5	18.90	0	0.00	19.15	5	3,898	0.13%
2023/10/03	1	18.95	0	0.00	18.85	1	3,888	0.03%
2023/10/02	0	0.00	6	19.18	19.15	-6	3,882	-0.15%
2023/09/28	8	19.85	0	0.00	19.70	8	3,856	0.21%
2023/09/27	1	20.00	14	19.79	19.65	-13	3,860	-0.34%
2023/09/26	3	19.75	13	19.78	19.55	-10	3,842	-0.26%
2023/09/21	11	20.04	29	20.00	20.00	-18	3,909	-0.46%
2023/09/20	2	21.10	12	20.76	20.45	-10	3,869	-0.26%
2023/09/18	175	20.67	42	20.57	20.55	133	3,597	3.70%	大買/鉅額交易
2023/09/15	113	20.14	46	20.63	20.55	67	3,512	1.91%	大買/
2023/09/14	2	19.80	2	19.75	19.75	0	3,182	0.00%
2023/09/12	0	0.00	1.4	18.90	18.90	-1.4	3,116	-0.05%
2023/09/07	21	19.10	20	18.90	18.90	1	3,159	0.03%
2023/09/06	131	19.45	88	19.20	19.20	43	3,152	1.36%	大買/
2023/09/05	0	0.00	3	19.40	19.45	-3	3,160	-0.09%
2023/09/04	30	19.00	0	0.00	19.35	30	3,185	0.94%
2023/08/31	30	19.25	0	0.00	19.15	30	3,179	0.94%
2023/08/30	1	19.45	0	0.00	19.25	1	3,199	0.03%
2023/08/29	5	19.45	0	0.00	19.65	5	3,199	0.16%
2023/08/25	27	19.61	16	19.65	19.65	11	3,188	0.34%
2023/08/24	1.6	19.70	0	0.00	19.70	1.6	3,164	0.05%
2023/08/22	41	19.67	2	20.18	20.45	39	3,054	1.28%
2023/08/21	11	20.50	18	20.12	20.10	-7	2,924	-0.24%
2023/08/17	0	0.00	1.3	18.50	18.55	-1.3	2,310	-0.06%
2023/08/16	6	18.10	0	0.00	18.00	6	2,295	0.26%
2023/08/15	1	18.05	0	0.00	18.15	1	2,295	0.04%
2023/08/10	50	18.70	0	0.00	18.70	50	2,124	2.35%
2023/08/08	1	19.00	10	19.10	19.00	-9	2,113	-0.43%
2023/08/04	30	19.50	15	19.55	19.55	15	2,153	0.70%
2023/08/02	0	0.00	2	19.43	19.40	-2	2,161	-0.09%
2023/07/31	3	19.57	0	0.00	19.55	3	2,185	0.14%
2023/07/28	3	20.08	3	20.22	20.00	0	2,149	0.00%
2023/07/24	0	0.00	17	19.14	19.00	-17	2,014	-0.84%
2023/07/21	0	0.00	2	19.80	19.80	-2	1,997	-0.10%
2023/07/20	0	0.00	2	20.10	20.15	-2	1,999	-0.10%
2023/07/18	3	20.45	3	20.50	20.40	0	2,023	0.00%
2023/07/13	7	21.99	0	0.00	21.70	7	2,005	0.35%
2023/07/10	1	22.70	0	0.00	22.75	1	2,026	0.05%
2023/07/06	0	0.00	2	23.20	23.30	-2	2,072	-0.10%
2023/07/05	0	0.00	1	23.35	23.40	-1	2,125	-0.05%
2023/07/03	2	23.75	1	23.35	23.50	1	2,209	0.05%
2023/06/30	1	22.90	0	0.00	22.90	1	2,191	0.05%
2023/06/28	1	22.60	0	0.00	22.60	1	2,201	0.05%
2023/06/26	1	23.10	0	0.00	23.10	1	2,323	0.04%
2023/06/21	1	23.10	0	0.00	23.10	1	2,359	0.04%
2023/06/19	2	23.35	0	0.00	23.35	2	2,520	0.08%
2023/06/16	3	23.70	0	0.00	23.75	3	2,554	0.12%
2023/06/09	1	23.65	1	23.35	23.35	0	3,148	0.00%
2023/06/05	0	0.00	2	23.05	23.00	-2	3,938	-0.05%
2023/05/31	0	0.00	2	22.95	22.90	-2	5,086	-0.04%
2023/05/29	3	23.10	6	23.15	23.10	-3	6,939	-0.04%
2023/05/26	2	23.10	0	0.00	23.00	2	8,096	0.02%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/18	6	23.70	0	0.00	23.65	6	8,712	0.07%
2023/05/11	45	23.71	0	0.00	23.65	45	8,862	0.51%
2023/05/10	1	24.05	0	0.00	24.10	1	8,858	0.01%
2023/05/08	21	23.50	0	0.00	23.40	21	8,844	0.24%
2023/04/25	20	25.25	0	0.00	24.55	20	9,128	0.22%
2023/04/21	2	25.50	1	25.80	25.50	1	9,128	0.01%
2023/04/18	0	0.00	30	27.05	26.75	-30	9,138	-0.33%
2023/04/17	1.1	27.30	1	27.15	27.30	0.1	9,142	0.00%
2023/04/07	1	27.05	16	27.14	27.25	-15	9,327	-0.16%
2023/03/31	0	0.00	12	26.31	26.30	-12	9,552	-0.13%
2023/03/27	5	26.89	3	26.62	27.05	2	10,957	0.02%
2023/03/24	16	26.50	0	0.00	26.40	16	11,421	0.14%
2023/03/20	0	0.00	1	27.55	27.10	-1	11,728	-0.01%
2023/03/17	2	27.20	0	0.00	27.45	2	11,858	0.02%
2023/03/16	1	27.70	0	0.00	27.20	1	11,863	0.01%
2023/03/15	3	29.07	0	0.00	28.10	3	11,814	0.03%
2023/03/14	1	28.70	2	28.95	28.55	-1	11,682	-0.01%
2023/03/13	3	28.67	0	0.00	28.85	3	11,698	0.03%
2023/03/10	46	28.82	40	28.65	28.65	6	11,695	0.05%
2023/03/09	4	29.43	1	29.45	29.45	3	11,772	0.03%
2023/03/08	38	29.51	37	29.28	29.20	1	11,774	0.01%
2023/03/07	30	30.15	30	30.15	30.15	0	11,672	0.00%
2023/03/06	41	30.34	49	30.49	30.50	-8	11,831	-0.07%
2023/03/03	59	29.94	69.4	30.37	30.80	-10.4	11,762	-0.09%
2023/03/02	54	29.57	59	29.73	29.70	-5	11,512	-0.04%
2023/03/01	83.5	28.56	26	28.97	28.40	57.5	10,692	0.54%
2023/02/24	50	27.64	70.5	27.58	28.60	-20.5	9,782	-0.21%
2023/02/23	13	26.09	27	26.22	26.10	-14	8,677	-0.16%
2023/02/22	0	0.00	15	24.71	24.60	-15	8,298	-0.18%
2023/02/21	0	0.00	4	24.29	24.35	-4	8,256	-0.05%
2023/02/16	2	23.80	0	0.00	23.80	2	9,135	0.02%
2023/02/13	13	23.37	0	0.00	23.35	13	9,331	0.14%
2023/02/10	6	24.07	2	24.28	24.05	4	9,472	0.04%
2023/02/08	2	24.73	0	0.00	24.65	2	9,803	0.02%
2023/02/07	1	24.75	0	0.00	24.70	1	9,825	0.01%
2023/02/06	2	24.83	6	24.95	24.85	-4	9,893	-0.04%
2023/02/03	2	25.48	0	0.00	25.25	2	9,994	0.02%
2023/02/02	0	0.00	2	25.20	25.20	-2	9,867	-0.02%
2023/02/01	0	0.00	2	25.10	25.05	-2	9,828	-0.02%
2023/01/30	1	24.50	0	0.00	24.60	1	9,787	0.01%
2023/01/17	15	24.67	17	24.58	24.65	-2	9,777	-0.02%
2023/01/12	0	0.00	2	24.05	24.05	-2	9,746	-0.02%
2023/01/10	10	24.35	0	0.00	24.20	10	9,755	0.10%
2023/01/09	0	0.00	1	24.35	24.35	-1	9,774	-0.01%
2023/01/06	1	24.15	1	24.15	24.20	0	9,808	0.00%
2023/01/05	14	24.40	13	24.34	24.30	1	9,838	0.01%
2023/01/04	13	24.50	3	24.63	24.35	10	9,848	0.10%
2023/01/03	2	25.20	19	24.86	25.00	-17	9,807	-0.17%
2022/12/30	11	25.22	1	25.25	25.10	10	9,835	0.10%
2022/12/28	9	25.00	0	0.00	25.05	9	9,954	0.09%
2022/12/27	1	25.60	2	25.65	25.45	-1	9,993	-0.01%
2022/12/26	5	25.65	1	25.55	25.60	4	9,946	0.04%
2022/12/23	3	26.32	1	26.20	26.45	2	9,782	0.02%
2022/12/22	27	27.28	13	27.58	26.65	14	9,662	0.14%
2022/12/21	0	0.00	16	26.09	26.25	-16	8,896	-0.18%
2022/12/20	6	25.45	1	26.10	25.45	5	8,722	0.06%
2022/12/19	0	0.00	1	26.35	25.35	-1	8,595	-0.01%
2022/12/16	1	26.30	4	25.81	26.25	-3	8,458	-0.04%
2022/12/15	0	0.00	14	25.60	25.65	-14	8,039	-0.17%
2022/12/14	7	24.57	7	24.69	24.70	0	8,006	0.00%
2022/12/13	10	25.95	0	0.00	25.60	10	7,850	0.13%
2022/12/09	5	25.65	12	25.92	26.00	-7	7,872	-0.09%
2022/12/08	10	24.80	0	0.00	25.05	10	7,941	0.13%
2022/12/07	11	25.38	10	25.10	25.10	1	7,959	0.01%
2022/12/06	10	25.18	20	25.31	25.15	-10	7,863	-0.13%
2022/12/05	5	25.71	3.5	25.69	25.60	1.5	7,800	0.02%
2022/12/02	22	25.82	0	0.00	25.80	22	7,704	0.29%
2022/12/01	41	26.06	21	26.24	26.15	20	7,618	0.26%
2022/11/30	1	25.10	10	25.10	25.10	-9	7,320	-0.12%
2022/11/29	0	0.00	2	25.30	25.25	-2	7,262	-0.03%
2022/11/28	5	24.89	13	24.93	24.80	-8	7,178	-0.11%
2022/11/25	7.1	24.92	7	24.96	24.80	0.1	6,882	0.00%
2022/11/24	8	24.02	9	24.03	23.95	-1	6,605	-0.02%
2022/11/23	16	23.84	0	0.00	23.65	16	6,241	0.26%
2022/11/21	2	23.70	12	23.60	23.55	-10	6,216	-0.16%
2022/11/18	15	24.29	5	24.67	24.20	10	6,163	0.16%
2022/11/17	0	0.00	7	25.16	25.00	-7	6,069	-0.12%
2022/11/16	7	24.86	21	25.00	24.95	-14	6,012	-0.23%
2022/11/15	18	25.01	4	25.03	24.95	14	5,867	0.24%
2022/11/14	10	23.89	2.1	24.31	24.50	7.9	5,499	0.14%
2022/11/09	5	23.25	12	23.20	23.35	-7	5,225	-0.13%
2022/11/08	7	23.72	5	24.00	23.20	2	5,211	0.04%
2022/11/07	2	22.55	14	22.80	23.50	-12	5,072	-0.24%
2022/11/03	1	21.60	0	0.00	21.60	1	4,732	0.02%
2022/11/02	7	22.43	0	0.00	22.00	7	4,731	0.15%
2022/11/01	11	22.22	1	22.10	22.00	10	4,681	0.21%
2022/10/27	1	24.15	3	24.17	24.25	-2	4,627	-0.04%
2022/10/26	1	24.10	0	0.00	23.90	1	4,657	0.02%
2022/10/19	0	0.00	10	25.07	24.85	-10	4,701	-0.21%
2022/10/18	0	0.00	2	24.73	24.75	-2	4,725	-0.04%
2022/10/14	0	0.00	1	24.90	25.30	-1	4,938	-0.02%
2022/10/07	0	0.00	2	28.20	28.20	-2	5,016	-0.04%
2022/10/06	1	27.40	4	28.01	28.20	-3	5,012	-0.06%
2022/10/05	6	27.67	10	27.70	27.80	-4	4,976	-0.08%
2022/10/04	0	0.00	7	26.34	27.05	-7	4,909	-0.14%
2022/10/03	2	24.58	1	24.95	25.10	1	4,834	0.02%
2022/09/30	1	23.55	1	23.85	24.45	0	4,871	0.00%
2022/09/28	8	24.44	2	25.13	24.10	6	4,936	0.12%
2022/09/27	1	26.85	1	26.35	26.55	0	4,900	0.00%
2022/09/26	2	27.15	1	26.70	26.60	1	4,929	0.02%
2022/09/23	2	28.60	11	28.95	28.65	-9	4,933	-0.18%
2022/09/22	1	28.70	1	28.10	28.15	0	4,893	0.00%
2022/09/21	1	28.50	1	28.45	28.30	0	4,823	0.00%
2022/09/19	3	27.60	1	27.75	27.40	2	4,889	0.04%
2022/09/16	2	28.20	8	28.70	29.00	-6	4,918	-0.12%
2022/09/15	6	27.98	3	28.25	28.40	3	4,890	0.06%
2022/09/14	0	0.00	3	27.08	27.15	-3	4,792	-0.06%
2022/09/13	6	26.88	0	0.00	26.70	6	4,781	0.13%
2022/09/12	2	27.50	0	0.00	27.05	2	4,898	0.04%
2022/09/07	0	0.00	2	26.55	26.90	-2	4,965	-0.04%
2022/09/06	7	27.06	1	27.10	27.15	6	4,974	0.12%
2022/09/05	2	26.45	0	0.00	26.10	2	4,966	0.04%
2022/09/02	0	0.00	1	26.50	26.20	-1	5,028	-0.02%
2022/09/01	2	27.70	20	27.75	27.35	-18	5,040	-0.36%
2022/08/31	1	28.35	0.5	28.40	28.25	0.5	5,093	0.01%
2022/08/30	2	28.45	0	0.00	28.40	2	5,074	0.04%
2022/08/29	2	28.45	1	28.45	28.30	1	5,086	0.02%
2022/08/25	0	0.00	1	30.45	30.45	-1	5,122	-0.02%
2022/08/24	1	30.65	0	0.00	30.25	1	5,203	0.02%
2022/08/22	1	30.90	0	0.00	30.70	1	5,367	0.02%
2022/08/18	2	32.50	0	0.00	32.35	2	5,535	0.04%
2022/08/17	1	31.80	1	32.00	31.90	0	5,699	0.00%
2022/08/15	2	31.55	0	0.00	32.10	2	6,298	0.03%
2022/08/12	3	31.70	0	0.00	32.15	3	6,355	0.05%
2022/08/11	1	31.30	0	0.00	31.30	1	6,388	0.02%
2022/08/09	0	0.00	1	30.75	31.05	-1	6,501	-0.02%
2022/08/05	1	30.40	2	30.50	30.50	-1	6,694	-0.01%
2022/08/03	1	30.55	0	0.00	30.05	1	6,942	0.01%
2022/07/29	1	31.80	1	31.95	31.55	0	7,651	0.00%
2022/07/26	1	31.30	0	0.00	31.25	1	8,303	0.01%
2022/07/25	1	31.70	16	31.65	31.70	-15	8,565	-0.18%
2022/07/22	0	0.00	1	32.25	32.40	-1	8,659	-0.01%
2022/07/21	31	32.22	12	32.06	32.25	19	8,824	0.22%
2022/07/20	5	31.21	0	0.00	31.05	5	8,884	0.06%
2022/07/18	0	0.00	1	32.05	31.95	-1	9,250	-0.01%
2022/07/15	2	31.35	0	0.00	31.40	2	10,030	0.02%
2022/07/14	0	0.00	6	32.00	32.15	-6	11,848	-0.05%
2022/07/13	0	0.00	4	32.00	31.65	-4	12,520	-0.03%
2022/07/11	0	0.00	3	32.53	32.45	-3	13,093	-0.02%
2022/07/08	2	32.53	1	32.90	32.75	1	13,146	0.01%
2022/07/07	0	0.00	2	31.40	31.60	-2	13,115	-0.02%
2022/07/06	1	31.50	0	0.00	31.10	1	13,094	0.01%
2022/07/01	3	31.57	2	29.85	29.30	1	13,082	0.01%
2022/06/30	0	0.00	5	31.65	31.45	-5	13,010	-0.04%
2022/06/29	0.2	32.80	0	0.00	32.75	0.2	12,971	0.00%
2022/06/27	0	0.00	1	34.65	34.65	-1	12,946	-0.01%
2022/06/24	1	33.05	0	0.00	32.30	1	12,844	0.01%
2022/06/23	0	0.00	4	32.29	31.90	-4	12,823	-0.03%
2022/06/22	0	0.00	1	34.20	33.00	-1	12,847	-0.01%
2022/06/21	5	34.70	0	0.00	34.80	5	12,780	0.04%
2022/06/20	1	35.85	2	35.35	34.00	-1	12,761	-0.01%
2022/06/16	6	38.28	1	38.10	37.50	5	12,707	0.04%
2022/06/15	6	39.67	1	39.65	39.50	5	12,767	0.04%
2022/06/14	2	39.00	2	39.35	39.60	0	12,968	0.00%
2022/06/13	3	40.67	2	40.30	40.05	1	13,235	0.01%
2022/06/09	3	43.18	1	43.05	43.10	2	14,312	0.01%
2022/06/08	0	0.00	6.1	44.46	44.35	-6.1	15,286	-0.04%
2022/06/07	1	44.35	1	44.60	44.60	0	16,911	0.00%
2022/06/01	8	44.88	1	44.95	44.95	7	17,605	0.04%
2022/05/31	1.2	45.35	16	44.55	44.55	-14.8	17,930	-0.08%
2022/05/30	2	44.95	0	0.00	44.85	2	18,006	0.01%
2022/05/27	1	45.15	1	45.10	45.10	0	18,173	0.00%
2022/05/26	14	45.65	12	45.04	45.15	2	18,374	0.01%
2022/05/25	24	45.15	13	45.22	45.00	11	19,013	0.06%
2022/05/24	3	45.75	1	45.20	45.10	2	19,477	0.01%
2022/05/23	10	45.30	5	45.00	44.75	5	19,728	0.03%
2022/05/20	1	43.50	1	43.00	43.00	0	19,665	0.00%
2022/05/19	2	42.20	6	42.30	43.00	-4	20,738	-0.02%
2022/05/18	1	43.05	1	43.45	43.35	0	21,265	0.00%
2022/05/17	1	43.95	1	42.85	42.75	0	21,280	0.00%
2022/05/16	4	43.00	2	43.08	43.65	2	21,284	0.01%
2022/05/13	3	43.42	1	43.70	43.35	2	21,195	0.01%
2022/05/12	5	44.10	1	43.70	42.75	4	21,177	0.02%
2022/05/11	8	44.74	3	44.55	44.80	5	21,046	0.02%
2022/05/10	1	45.15	3	44.43	45.20	-2	21,060	-0.01%
2022/05/09	21	45.74	11	44.95	44.40	10	20,835	0.05%
2022/05/06	9	46.02	6	46.24	46.25	3	20,764	0.01%
2022/05/05	12	46.54	3	46.20	46.25	9	20,663	0.04%
2022/05/04	3	45.70	0	0.00	45.30	3	20,480	0.01%
2022/05/03	1	43.95	1	44.20	44.05	0	20,208	0.00%
2022/04/29	5	44.77	3	44.75	44.50	2	20,137	0.01%
2022/04/28	3	43.30	1	42.60	42.45	2	19,944	0.01%
2022/04/27	2	43.43	12	41.87	43.15	-10	19,857	-0.05%
2022/04/26	3	44.80	0	0.00	43.40	3	19,656	0.02%
2022/04/25	7	45.43	5	45.53	45.25	2	19,467	0.01%
2022/04/22	8	49.21	17	49.30	48.70	-9	19,228	-0.05%
2022/04/21	45	49.52	55	49.68	49.00	-10	18,969	-0.05%
2022/04/20	88	50.24	79.3	50.19	48.25	8.7	18,197	0.05%
2022/04/19	57	48.10	39.1	47.87	47.25	17.9	16,420	0.11%
2022/04/18	10	46.07	1	46.25	45.40	9	15,772	0.06%
2022/04/15	16.1	46.04	13	46.45	45.60	3.1	15,688	0.02%
2022/04/14	2	44.00	3	44.00	44.10	-1	15,270	-0.01%
2022/04/13	0	0.00	1	43.70	43.55	-1	15,274	-0.01%
2022/04/12	0	0.00	1	42.75	42.95	-1	15,396	-0.01%
2022/04/11	0	0.00	2	43.08	42.65	-2	15,414	-0.01%
2022/04/08	2	42.50	2	42.55	42.90	0	15,461	0.00%
2022/04/07	3	41.85	1	42.00	41.00	2	15,455	0.01%
2022/03/30	2	43.90	0	0.00	44.00	2	15,630	0.01%
2022/03/29	1	43.90	0	0.00	44.10	1	15,639	0.01%
2022/03/25	1	43.20	2	43.03	43.10	-1	15,880	-0.01%
2022/03/23	1	44.90	0.1	45.05	44.90	0.9	16,004	0.01%
2022/03/22	1	44.90	10	45.05	44.90	-9	16,094	-0.06%
2022/03/21	1	44.95	1	45.15	45.40	0	16,239	0.00%
2022/03/18	2	44.80	1	45.00	45.00	1	16,282	0.01%
2022/03/17	1	45.05	1	46.00	45.80	0	16,302	0.00%
2022/03/16	6	45.58	6	45.00	44.45	0	16,384	0.00%
2022/03/15	17.1	46.54	16	46.52	45.20	1.1	16,604	0.01%
2022/03/14	11	48.53	26	48.72	47.80	-15	16,799	-0.09%
2022/03/11	2	47.85	3.2	47.14	48.15	-1.2	16,313	-0.01%
2022/03/10	30	46.65	26	48.29	47.10	4	15,460	0.03%
2022/03/09	0	0.00	4	44.10	45.10	-4	14,030	-0.03%
2022/03/08	0	0.00	1	41.10	41.00	-1	14,081	-0.01%
2022/03/07	0	0.00	3	44.17	43.05	-3	13,978	-0.02%
2022/03/04	7	45.63	2	45.45	45.25	5	13,893	0.04%
2022/03/03	0.5	44.95	0	0.00	44.95	0.5	13,591	0.00%
2022/03/02	4	44.85	9	44.75	44.50	-5	13,513	-0.04%
2022/03/01	11	45.55	6	45.51	44.80	5	13,411	0.04%
2022/02/25	17	45.36	15	45.82	44.50	2	13,260	0.02%
2022/02/24	26	44.92	8	44.58	43.95	18	12,558	0.14%
2022/02/23	0	0.00	7	44.55	44.10	-7	11,928	-0.06%
2022/02/22	3	43.75	1	43.55	41.95	2	11,487	0.02%
2022/02/21	48	45.96	35	46.03	43.80	13	11,259	0.12%
2022/02/18	16	43.28	4	43.30	44.30	12	10,238	0.12%
2022/02/17	2.2	40.92	0	0.00	40.30	2.2	9,889	0.02%
2022/02/15	0	0.00	5	39.85	39.70	-5	9,942	-0.05%
2022/02/14	0	0.00	1.1	40.00	38.95	-1.1	10,035	-0.01%
2022/02/11	1	39.95	3	40.30	39.90	-2	10,082	-0.02%
2022/02/10	4	39.90	0	0.00	40.45	4	10,322	0.04%
2022/02/09	0	0.00	31	39.00	39.20	-31	10,424	-0.30%
2022/02/08	1.3	39.07	0	0.00	38.95	1.3	10,534	0.01%
2022/02/07	3	38.88	1	38.40	39.05	2	10,725	0.02%
2022/01/25	1	35.50	0	0.00	35.30	1	11,231	0.01%
2022/01/21	1	36.70	4.4	37.16	36.70	-3.4	11,408	-0.03%
2022/01/20	0	0.00	3	38.23	38.50	-3	11,467	-0.03%
2022/01/19	8	38.85	1.1	39.25	38.45	6.9	11,563	0.06%
2022/01/14	0	0.00	1	39.90	40.00	-1	12,072	-0.01%
2022/01/13	1	40.90	2	41.30	40.50	-1	12,124	-0.01%
2022/01/11	2.3	41.47	2	40.95	40.95	0.3	12,517	0.00%
2022/01/07	5	42.80	1	43.30	41.90	4	13,083	0.03%
2022/01/06	2.7	43.73	1	43.50	43.00	1.7	13,411	0.01%
2022/01/05	2	44.45	0	0.00	43.70	2	13,643	0.01%
2022/01/03	15	44.19	0	0.00	44.20	15	14,030	0.11%
2021/12/30	0	0.00	5	45.24	45.20	-5	14,555	-0.03%
2021/12/29	1	45.15	1	45.90	45.40	0	14,770	0.00%
2021/12/28	0	0.00	1	46.75	45.90	-1	15,060	-0.01%
2021/12/27	1	46.05	4	46.11	46.10	-3	15,409	-0.02%
2021/12/24	10	46.60	0	0.00	46.60	10	15,659	0.06%
2021/12/23	4	47.58	0	0.00	46.85	4	16,080	0.02%
2021/12/22	13	47.63	1	47.60	47.60	12	16,309	0.07%
2021/12/21	2	47.95	6	48.00	48.30	-4	16,421	-0.02%
2021/12/17	4	46.96	1	46.90	46.45	3	16,507	0.02%
2021/12/15	3	47.15	1	46.65	46.75	2	16,713	0.01%
2021/12/14	13	46.25	0	0.00	44.70	13	16,837	0.08%
2021/12/13	1	47.30	12	47.47	47.00	-11	17,025	-0.06%
2021/12/10	1	49.00	5	49.31	48.15	-4	17,372	-0.02%
2021/12/09	5	52.58	12.3	51.70	51.00	-7.3	17,736	-0.04%
2021/12/08	15	50.21	14	49.94	50.20	1	17,981	0.01%
2021/12/07	3	44.08	7	44.56	45.80	-4	17,768	-0.02%
2021/12/06	6	44.10	8	44.15	43.80	-2	18,102	-0.01%
2021/12/03	6	43.78	1	44.65	43.25	5	18,761	0.03%
2021/12/02	8	44.11	4.1	42.88	44.05	3.9	19,708	0.02%
2021/12/01	2	42.05	1	42.10	42.45	1	19,899	0.01%
2021/11/30	0	0.00	1	42.60	42.70	-1	20,658	0.00%
2021/11/29	0	41.10	1	41.25	40.75	-1	21,644	0.00%
2021/11/26	3	41.72	0	0.00	41.20	3	22,686	0.01%
2021/11/25	1	43.00	2	43.75	42.85	-1	23,768	0.00%
2021/11/24	5	43.18	3	43.67	43.60	2	25,368	0.01%
2021/11/23	1	43.35	0	0.00	42.50	1	25,959	0.00%
2021/11/22	1	43.30	0	0.00	43.15	1	27,384	0.00%
2021/11/19	1	42.50	0	0.00	42.40	1	28,767	0.00%
2021/11/18	0	0.00	2	43.55	43.00	-2	30,998	-0.01%
2021/11/17	4	42.88	1.5	43.08	43.05	2.5	31,371	0.01%
2021/11/16	6.1	44.00	5	44.06	44.20	1.1	32,589	0.00%
2021/11/15	3	42.55	3	42.80	42.70	0	34,574	0.00%
2021/11/12	2	42.35	4	42.19	42.55	-2	35,327	-0.01%
2021/11/11	4	41.33	6	43.58	41.50	-2	35,478	-0.01%
2021/11/10	4	43.76	3	44.13	43.35	1	35,594	0.00%
2021/11/09	8	44.11	1	44.85	43.90	7	35,942	0.02%
2021/11/08	5	43.85	3	43.60	44.30	2	35,955	0.01%
2021/11/05	12	43.25	17	42.86	43.30	-5	36,121	-0.01%
2021/11/04	16	44.02	21	43.25	42.90	-5	36,514	-0.01%
2021/11/03	11	43.80	18.1	44.31	43.45	-7.1	37,824	-0.02%
2021/11/02	0.1	41.75	0	0.00	41.10	0.1	38,083	0.00%
2021/11/01	0	0.00	1	41.45	41.10	-1	38,111	0.00%
2021/10/29	6	40.80	3	41.45	40.80	3	38,187	0.01%
2021/10/28	3	41.05	0	0.00	40.20	3	38,417	0.01%
2021/10/27	40	40.65	41	41.43	40.65	-1	38,808	0.00%
2021/10/26	1	41.80	0	0.00	42.00	1	39,488	0.00%
2021/10/25	5	42.47	3	42.95	42.00	2	40,330	0.00%
2021/10/22	4	41.85	2	40.80	41.10	2	40,941	0.00%
2021/10/21	4	43.73	2	43.65	43.30	2	41,212	0.00%
2021/10/20	0	0.00	1	44.80	43.20	-1	41,449	0.00%
2021/10/19	3	44.50	2	44.80	44.10	1	41,844	0.00%
2021/10/18	23	44.71	27	44.64	45.65	-4	42,166	-0.01%
2021/10/15	1	43.60	0	0.00	44.30	1	42,403	0.00%
2021/10/14	5	44.07	4	44.06	44.20	1	42,793	0.00%
2021/10/13	8	44.80	7	44.33	43.50	1	42,883	0.00%
2021/10/12	6	45.90	1	44.60	45.90	5	44,043	0.01%
2021/10/08	2	48.70	10	48.17	48.70	-8	44,735	-0.02%
2021/10/07	17	48.96	13	48.46	48.50	4	45,111	0.01%
2021/10/05	4	47.61	1	47.95	47.85	3	45,594	0.01%
2021/10/04	6	51.70	29	51.09	47.00	-23	46,100	-0.05%
2021/10/01	1	56.80	1	57.30	53.00	0	47,629	0.00%
2021/09/30	3	55.83	2	57.60	58.40	1	49,158	0.00%
2021/09/29	3	55.67	2	55.60	54.70	1	48,845	0.00%
2021/09/28	15.8	56.24	3	56.87	55.50	12.8	48,637	0.03%
2021/09/27	3.2	58.99	10.1	58.48	58.20	-6.9	48,523	-0.01%
2021/09/24	7	58.80	0	0.00	58.60	7	48,505	0.01%
2021/09/23	3	59.03	5	59.54	58.10	-2	48,309	0.00%
2021/09/22	0	0.00	2	56.95	57.70	-2	48,010	0.00%
2021/09/17	4	57.85	9	58.04	58.00	-5	47,987	-0.01%
2021/09/16	6	57.63	4	57.83	57.30	2	47,791	0.00%
2021/09/15	5	59.80	9	59.67	59.20	-4	47,790	-0.01%
2021/09/14	37	62.66	10	62.72	59.10	27	47,320	0.06%
2021/09/13	10	62.33	37	62.40	61.50	-27	47,114	-0.06%
2021/09/10	20	60.72	13	60.31	59.80	7	46,563	0.02%
2021/09/09	25	59.87	43	59.79	59.90	-18	46,502	-0.04%
2021/09/08	48	58.58	54	59.03	60.30	-6	48,879	-0.01%
2021/09/07	22	58.59	31	58.47	57.60	-9	50,797	-0.02%
2021/09/06	18	58.09	72	58.47	55.80	-54	52,497	-0.10%
2021/09/03	30	61.85	28	61.33	60.70	2	54,167	0.00%
2021/09/02	21	62.33	13	63.07	63.80	8	54,218	0.01%
2021/09/01	24	64.79	7	64.17	61.90	17	55,198	0.03%
2021/08/31	14	67.39	27	67.90	67.70	-13	54,516	-0.02%
2021/08/30	71	68.59	48	68.92	67.00	23	53,818	0.04%
2021/08/27	12	65.02	10	65.44	64.30	2	52,661	0.00%
2021/08/26	133	67.31	38	67.09	66.60	95	52,777	0.18%	大買/
2021/08/25	6	65.32	20	64.73	65.70	-14	52,918	-0.03%
2021/08/24	48	63.61	16.1	64.17	63.80	31.9	52,005	0.06%
2021/08/23	3	57.50	2	60.50	60.50	1	50,543	0.00%
2021/08/20	22	54.33	68	53.95	55.00	-46	51,324	-0.09%
2021/08/19	73	54.07	49	54.90	51.70	24	51,051	0.05%
2021/08/18	36	51.21	20	51.36	52.40	16	50,007	0.03%
2021/08/17	41	49.66	42	49.20	47.70	-1	50,557	0.00%
2021/08/16	15	48.92	25	49.30	48.50	-10	50,984	-0.02%
2021/08/13	56	50.80	63	50.57	49.50	-7	51,529	-0.01%
2021/08/12	50	49.49	7	49.79	50.30	43	51,812	0.08%
2021/08/11	14	48.88	18	48.48	49.10	-4	52,430	-0.01%
2021/08/10	2	52.55	1	52.80	50.40	1	52,970	0.00%
2021/08/09	17	53.38	15	54.26	52.10	2	52,740	0.00%
2021/08/06	11	52.36	49	52.56	54.10	-38	51,535	-0.07%
2021/08/05	3	49.82	3	50.43	49.20	0	51,190	0.00%
2021/08/04	40	51.61	21	51.47	50.90	19	51,652	0.04%
2021/08/03	21	51.32	18	51.68	51.20	3	53,098	0.01%
2021/08/02	35	49.13	19	51.23	51.00	16	53,338	0.03%
2021/07/30	8	52.01	7	53.23	50.00	1	54,107	0.00%
2021/07/29	11	52.12	25	51.79	54.40	-14	53,367	-0.03%
2021/07/28	74	47.42	74	47.86	49.50	0	52,449	0.00%
2021/07/27	8	47.29	18	48.01	46.50	-10	51,673	-0.02%
2021/07/26	9	51.86	13	51.85	49.30	-4	51,299	-0.01%
2021/07/23	7	50.90	36	51.05	53.50	-29	50,976	-0.06%
2021/07/22	16	49.58	26	49.49	49.85	-10	50,458	-0.02%
2021/07/21	1	52.00	1	52.10	51.70	0	49,923	0.00%
2021/07/20	2	53.65	3.1	54.42	56.40	-1.1	49,293	0.00%
2021/07/19	14	56.28	17	55.11	55.10	-3	48,920	-0.01%
2021/07/16	53.1	57.51	37	56.98	55.00	16.1	48,672	0.03%
2021/07/15	25	54.95	10	54.14	55.90	15	47,599	0.03%
2021/07/14	12	50.81	28	51.01	50.90	-16	47,513	-0.03%
2021/07/13	20	58.97	17	55.47	54.40	3	46,883	0.01%
2021/07/12	20	63.38	17	62.38	60.40	3	47,094	0.01%
2021/07/09	49	66.86	46	64.11	62.70	3	46,827	0.01%
2021/07/08	73	71.72	61.2	70.71	68.30	11.9	47,679	0.02%
2021/07/07	59	70.92	57	72.49	71.10	2	46,134	0.00%
2021/07/06	0	0.00	1	69.30	69.30	-1	44,771	0.00%
2021/07/05	0	0.00	1	62.50	63.00	-1	45,005	0.00%
2021/06/30	0	0.00	5	59.50	63.90	-5	45,006	-0.01%
2021/06/29	20	62.50	4	59.75	59.00	16	44,970	0.04%
2021/06/25	0	0.00	10	58.00	59.40	-10	44,861	-0.02%
2021/06/24	0	0.00	9	57.83	60.90	-9	44,838	-0.02%
2021/06/22	5	68.78	5.3	68.96	68.90	-0.3	44,606	0.00%
2021/06/21	13	60.88	4	60.70	63.80	9	44,233	0.02%
2021/06/18	37	57.72	16	52.34	58.00	21	45,082	0.05%
2021/06/17	163.2	51.14	126.6	51.81	52.80	36.5	45,290	0.08%	大買/大賣/
2021/06/16	342.7	47.04	430	47.05	48.05	-87.3	42,907	-0.20%	大買/大賣/
2021/06/15	65.3	42.40	102	43.03	43.70	-36.7	40,585	-0.09%	大賣/
2021/06/11	181	39.20	101	39.12	39.75	80	37,979	0.21%	大買/大賣/
2021/06/10	34	36.65	24	36.45	36.15	10	36,106	0.03%
2021/06/09	49	37.75	44	37.01	36.60	5	35,605	0.01%
2021/06/08	4	34.45	10	36.55	36.90	-6	33,536	-0.02%
2021/06/07	65	32.69	60	32.86	33.55	5	33,183	0.02%
2021/06/04	37	37.81	20	38.58	35.45	17	32,705	0.05%
2021/06/03	7	38.16	13	38.37	38.30	-6	32,180	-0.02%
2021/06/02	152	39.11	157	39.20	37.70	-5	31,370	-0.02%	大買/大賣/
2021/06/01	2	35.85	4	36.85	36.60	-2	29,844	-0.01%
2021/05/31	18	36.66	1	37.40	35.20	17	29,322	0.06%
2021/05/28	28	35.88	43	36.41	36.25	-15	28,468	-0.05%
2021/05/27	25	35.91	59.5	35.77	35.55	-34.5	27,260	-0.13%
2021/05/26	73	35.21	47	35.44	34.70	26	26,202	0.10%
2021/05/25	134	33.67	97.5	33.27	33.00	36.5	25,070	0.15%	大買/
2021/05/24	89	32.55	94	33.04	33.25	-5	23,739	-0.02%
2021/05/21	53	28.93	96	28.94	30.25	-43	23,232	-0.19%
2021/05/20	31	28.74	1	29.60	27.50	30	22,566	0.13%
2021/05/19	32	28.19	31	28.38	27.90	1	22,070	0.00%
2021/05/18	17.5	26.26	46	26.75	26.95	-28.5	21,209	-0.13%
2021/05/17	0	0.00	1	25.20	25.20	-1	20,287	0.00%
2021/05/14	5	28.71	45	31.03	27.95	-40	19,953	-0.20%
2021/05/13	11	31.06	0	0.00	31.05	11	19,467	0.06%
2021/05/12	6	34.45	13.3	36.28	34.45	-7.3	19,082	-0.04%
2021/05/11	468	37.80	471	38.14	38.25	-3	18,559	-0.02%	大買/大賣/
2021/05/10	184	33.53	184	33.86	35.55	0	16,953	0.00%	大買/大賣/
2021/05/07	185	30.13	186	30.40	32.35	-1	16,299	-0.01%	大買/大賣/
2021/05/06	0	0.00	7	28.84	29.45	-7	15,030	-0.05%
2021/05/04	0	0.00	6	26.10	26.10	-6	14,922	-0.04%
2021/05/03	5	30.30	0	0.00	29.00	5	14,944	0.03%
2021/04/29	0	0.00	6	28.21	29.00	-6	14,880	-0.04%
2021/04/28	4	29.30	1	28.15	28.30	3	14,931	0.02%
2021/04/26	0	0.00	1	26.65	28.85	-1	14,986	-0.01%
2021/04/23	0	0.00	17	27.00	27.00	-17	14,973	-0.11%
2021/04/22	0	0.00	10	34.65	30.00	-10	15,665	-0.06%
2021/04/21	12	32.48	1	33.30	33.30	11	15,530	0.07%
2021/04/20	17	29.83	6	29.43	30.30	11	15,294	0.07%
2021/04/19	0	0.00	2	26.75	27.55	-2	14,488	-0.01%
2021/04/16	50	24.62	57	24.64	25.05	-7	14,367	-0.05%
2021/04/15	3	22.95	4	22.93	22.80	-1	13,506	-0.01%
2021/04/14	28	22.13	18	22.69	23.00	10	13,125	0.08%
2021/04/13	6	20.88	1	21.65	21.65	5	11,426	0.04%
2021/04/12	2	19.85	4	19.78	19.70	-2	10,992	-0.02%
2021/04/09	3	18.53	1	20.05	18.80	2	10,562	0.02%
2021/04/08	1	19.85	25	19.73	19.65	-24	10,215	-0.23%
2021/04/07	24	19.28	2	19.35	19.35	22	10,214	0.22%
2021/04/06	1	17.50	1	18.10	18.10	0	10,228	0.00%
2021/03/31	3	18.02	2	18.00	18.00	1	10,538	0.01%
2021/03/30	1	17.50	0	0.00	17.65	1	10,717	0.01%
2021/03/29	2	18.30	0	0.00	18.20	2	11,215	0.02%
2021/03/26	0	0.00	1	17.75	17.75	-1	11,431	-0.01%
2021/03/25	1	16.45	0	0.00	16.45	1	11,419	0.01%
2021/03/24	1	17.50	0	0.00	17.15	1	11,581	0.01%
2021/03/23	6	18.37	1	19.20	17.55	5	11,514	0.04%
2021/03/22	0	0.00	15	18.61	18.75	-15	10,458	-0.14%
2021/03/19	46	16.11	30	17.05	17.05	16	9,986	0.16%
2021/03/18	0	0.00	4	14.83	15.50	-4	9,503	-0.04%
2021/03/17	0	0.00	8	13.59	14.10	-8	9,043	-0.09%
2021/03/16	8	13.56	24	13.61	13.85	-16	8,790	-0.18%
2021/03/15	22	12.10	4	12.24	12.75	18	8,337	0.22%
2021/03/11	0	0.00	20	12.05	11.75	-20	8,026	-0.25%
2021/03/09	2	11.68	0	0.00	11.80	2	7,881	0.03%
2021/03/02	2	11.60	0	0.00	11.30	2	7,715	0.03%
2021/02/25	2	11.55	3	11.75	11.65	-1	7,613	-0.01%
2021/02/24	20	11.80	40	11.54	11.65	-20	7,539	-0.27%
2021/02/23	0	0.00	75	12.16	11.90	-75	7,470	-1.00%
2021/02/22	0	0.00	10.3	12.20	12.10	-10.3	7,259	-0.14%
2021/02/19	20	11.80	1	11.65	11.50	19	7,117	0.27%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/05	0	0.00	1	9.99	9.90	-1	6,741	-0.01%
2021/02/04	0.3	9.96	0	0.00	9.94	0.3	6,759	0.00%
2021/02/03	30	10.50	0	0.00	9.98	30	6,780	0.44%
2021/01/22	1	10.15	0	0.00	10.25	1	7,138	0.01%
2021/01/21	0	0.00	5	10.30	9.72	-5	7,113	-0.07%
2021/01/20	1	9.88	0	0.00	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	0	0.00	2	10.60	11.00	-2	6,890	-0.03%
2021/01/15	10	11.57	1	13.00	11.20	9	6,737	0.13%
2021/01/13	10	11.37	0	0.00	11.25	10	5,699	0.18%
2021/01/12	1	11.90	0	0.00	12.05	1	5,508	0.02%
2021/01/08	21	12.03	0	0.00	12.40	21	5,448	0.39%
2021/01/05	0	0.00	10	12.60	13.00	-10	5,299	-0.19%
2021/01/04	0	0.00	12.1	13.02	13.10	-12.1	5,336	-0.23%
2020/12/31	0	0.00	10	12.85	13.00	-10	5,289	-0.19%
2020/12/30	0	0.00	10	12.70	12.70	-10	5,236	-0.19%
2020/12/29	0	0.00	10	15.00	13.20	-10	5,090	-0.20%
2020/12/28	9	13.75	0	0.00	14.50	9	4,900	0.18%
2020/12/25	31	12.93	0	0.00	13.20	31	4,643	0.67%
2020/12/24	20	12.30	22.6	12.40	12.40	-2.6	4,435	-0.06%
2020/12/23	45	11.02	5	11.20	11.95	40	4,179	0.96%
2020/12/22	10	10.95	13.2	10.93	10.90	-3.2	3,646	-0.09%
2020/12/17	3	8.21	1.6	8.20	8.26	1.4	3,017	0.05%
2020/12/15	0	0.00	1	8.42	8.03	-1	2,864	-0.03%
2020/12/14	1	7.80	10	7.94	7.94	-9	2,668	-0.34%
2020/12/10	0	0.00	20	7.79	7.55	-20	2,564	-0.78%
2020/12/07	0	0.00	3	7.35	7.40	-3	2,475	-0.12%
2020/11/30	0	0.00	10	7.71	7.63	-10	2,732	-0.37%
2020/11/27	0	0.00	2	7.43	7.50	-2	2,719	-0.07%
2020/11/26	10	7.40	0	0.00	7.57	10	2,822	0.35%
2020/11/10	44	7.93	14	7.72	7.20	30	2,747	1.09%
2020/11/09	12	7.35	10	7.35	7.29	2	2,431	0.08%
2020/11/04	0	0.00	0	7.00	7.03	0	2,016	0.00%
2020/11/03	6	6.99	3	6.95	6.95	3	2,005	0.15%
2020/10/26	10	7.42	0	0.00	7.39	10	1,757	0.57%
2020/10/23	0	0.00	1	6.89	6.83	-1	1,655	-0.06%
2020/10/22	0	0.00	5	6.87	6.78	-5	1,661	-0.30%
2020/10/12	6	6.75	0	0.00	6.60	6	1,669	0.36%
2020/10/05	0	0.00	2	6.92	6.93	-2	1,604	-0.12%
2020/09/24	1	6.76	0	0.00	6.57	1	1,825	0.05%
2020/09/23	1	6.84	0	0.00	6.77	1	1,819	0.05%
2020/09/11	0	0.00	1	7.24	7.23	-1	1,823	-0.05%
2020/09/08	0	0.00	16	8.06	7.85	-16	1,773	-0.90%
2020/09/07	15	7.62	0	0.00	7.63	15	1,641	0.91%
2020/09/03	0	0.00	14	7.13	7.08	-14	1,587	-0.88%
2020/09/01	0	0.00	52	7.35	7.30	-52	1,740	-2.99%
2020/08/31	40	6.98	5	6.81	6.98	35	1,627	2.15%
2020/08/28	1	6.34	0	0.00	6.35	1	1,565	0.06%
2020/08/27	1	6.35	1	6.57	6.34	0	1,575	0.00%
2020/08/26	0	0.00	3	6.53	6.46	-3	1,574	-0.19%
2020/08/25	0	0.00	3	6.36	6.38	-3	1,533	-0.20%
2020/08/21	20	6.07	17	6.13	6.11	3	1,525	0.20%
2020/08/19	5	6.35	0	0.00	6.26	5	1,522	0.33%
2020/08/17	0	0.00	9	6.50	6.42	-9	1,500	-0.60%
2020/08/14	0	0.00	2	6.44	6.40	-2	1,486	-0.13%
2020/08/11	0	0.00	2	6.43	6.32	-2	1,502	-0.13%
2020/07/23	13	6.35	0	0.00	6.35	13	1,503	0.86%
2020/07/21	0	0.00	21	6.48	6.47	-21	1,502	-1.40%
2020/07/15	21	6.40	0	0.00	6.41	21	1,493	1.41%
2020/07/13	10	6.36	10	6.43	6.45	0	1,512	0.00%
2020/07/09	15	6.61	3	6.67	6.65	12	1,525	0.79%
2020/07/08	15	6.77	0	0.00	6.76	15	1,498	1.00%
2020/06/18	3	6.57	0	0.00	6.54	3	1,123	0.27%
2020/05/26	0	0.00	2	5.06	5.03	-2	669	-0.30%
2020/05/25	2	5.00	0	0.00	5.05	2	661	0.30%
2020/05/21	0	0.00	2	5.12	5.06	-2	647	-0.31%
2020/05/19	2	5.00	0	0.00	5.00	2	625	0.32%
2020/04/29	0	0.00	10	5.71	5.70	-10	541	-1.85%
2020/04/28	0	0.00	1	5.38	5.38	-1	516	-0.19%
2020/04/27	1	5.18	0	0.00	5.24	1	510	0.20%
2020/04/22	10	5.26	0	0.00	5.23	10	497	2.01%
2019/11/19	0	8.10	0	0.00	8.20	0	158	0.01%
2019/04/30	0	0.00	0.6	9.37	9.42	-0.6	378	-0.16%
2019/03/29	0	0.00	34	9.95	9.97	-34	469	-7.24%
2019/03/12	0.3	10.40	0	0.00	10.45	0.3	521	0.06%
2019/02/25	0	0.00	0	10.40	10.40	0	566	-0.01%
2019/01/30	0	0.00	1.4	7.25	7.25	-1.4	537	-0.26%
2019/01/28	0	0.00	1	7.31	7.35	-1	532	-0.19%
2019/01/23	0	0.00	5	7.35	7.35	-5	524	-0.95%
2019/01/22	0	0.00	1	7.42	7.42	-1	518	-0.19%
2019/01/11	0	0.00	1	7.43	7.40	-1	643	-0.16%
2019/01/10	0	7.40	3	7.42	7.41	-3	706	-0.42%
2019/01/03	0	0.00	0.4	7.40	7.45	-0.4	799	-0.05%
2018/12/25	0	0.00	2	7.34	7.40	-2	792	-0.25%
2018/12/24	1	7.43	0	0.00	7.42	1	780	0.13%
2018/12/22	2	7.48	0	0.00	7.59	2	775	0.26%
2018/12/21	0	0.00	3	7.54	7.51	-3	770	-0.39%
2018/12/19	2	7.62	1	7.74	7.58	1	761	0.13%
2018/12/18	0	0.00	4	7.67	7.58	-4	725	-0.55%
2018/12/13	1	7.35	0	0.00	7.43	1	702	0.14%
2018/12/07	3	7.41	0	0.00	7.41	3	683	0.44%
2018/12/06	0	0.00	2	7.40	7.36	-2	682	-0.29%
2018/12/05	1	7.52	0	0.00	7.53	1	673	0.15%
2018/12/04	5	7.59	4	7.66	7.62	1	678	0.15%
2018/12/03	0	0.00	2	7.67	7.62	-2	678	-0.29%
2018/11/30	2	7.53	0	0.00	7.48	2	668	0.30%
2018/11/28	1	7.42	4	7.53	7.66	-3	660	-0.45%
2018/11/23	0	0.00	2	7.15	7.13	-2	626	-0.32%
2018/11/22	2	7.20	0	0.00	7.20	2	636	0.31%
2018/11/15	0	0.00	3	7.30	7.27	-3	666	-0.45%
2018/11/14	0	0.00	1	7.27	7.30	-1	700	-0.14%
2018/11/08	0	0.00	2	7.29	7.29	-2	705	-0.28%
2018/11/05	2	7.41	0	0.00	7.34	2	743	0.27%
2018/11/01	2	7.32	0	0.00	7.30	2	780	0.26%
2018/10/31	2	7.30	2	7.44	7.30	0	853	0.00%
2018/10/26	5	7.45	0	0.00	7.34	5	865	0.58%
2018/10/24	2	7.66	2	7.74	7.73	0	851	0.00%
2018/10/23	4	7.96	2	8.10	7.86	2	843	0.24%
2018/10/22	2	8.18	2	8.35	8.18	0	823	0.00%
2018/10/19	2	8.24	3	8.29	8.24	-1	814	-0.12%
2018/10/18	7	8.10	7	8.17	8.42	0	760	0.00%
2018/10/17	2	7.81	2	7.90	7.90	0	714	0.00%
2018/10/16	8	8.04	7	8.19	7.93	1	726	0.14%
2018/10/15	5	7.96	0	0.00	8.00	5	698	0.72%
2018/08/20	0	0.00	2	7.77	7.72	-2	854	-0.23%
2018/08/13	0	0.00	12	7.51	7.42	-12	864	-1.39%
2018/08/02	12	7.59	0	0.00	7.62	12	750	1.60%
2018/06/14	2.8	7.49	0	0.00	7.49	2.8	1,290	0.21%
2018/06/12	0	0.00	10	7.59	7.58	-10	1,282	-0.78%
2018/05/24	0	0.00	0.3	7.50	7.50	-0.3	1,152	-0.03%
2018/05/15	7	7.71	0	0.00	7.60	7	1,101	0.64%
2018/05/07	0	0.00	1	8.08	8.03	-1	1,079	-0.09%
2018/04/27	2	7.34	0	0.00	7.38	2	1,008	0.20%
2018/04/16	3	7.41	0	0.00	7.51	3	1,015	0.30%
2018/03/26	20	7.39	0	0.00	7.40	20	987	2.02%
2018/03/23	1	7.15	1	7.20	7.17	0	677	0.00%