四維航 (5608)-致和-崇德券商分點個股進出

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－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德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	19.65	2	19.88	19.55	0	2,347	0.00%
2024/05/02	14	19.80	1	19.80	19.70	13	2,310	0.56%
2024/04/30	9	20.25	16.5	20.14	20.10	-7.5	2,282	-0.33%
2024/04/29	2	19.58	2	19.75	19.55	0	2,135	0.00%
2024/04/26	2	19.40	3.1	19.10	19.35	-1.1	2,060	-0.05%
2024/04/25	1	18.75	0	0.00	18.60	1	1,981	0.05%
2024/04/24	1	18.80	2	18.80	18.85	-1	1,990	-0.05%
2024/04/23	1	18.75	1	18.75	18.75	0	2,006	0.00%
2024/04/22	2	18.98	3	19.07	18.55	-1	2,014	-0.05%
2024/04/19	6	18.76	15	18.51	18.55	-9	1,982	-0.45%
2024/04/18	1	18.45	2	18.55	18.40	-1	1,890	-0.05%
2024/04/17	2	18.53	1	18.55	18.45	1	1,895	0.05%
2024/04/16	11	18.40	0	0.00	18.40	11	1,925	0.57%
2024/04/15	0	0.00	10	19.30	19.30	-10	1,958	-0.51%
2024/04/12	1	19.30	2	19.23	19.45	-1	1,975	-0.05%
2024/04/11	1	18.65	1	18.70	18.65	0	1,996	0.00%
2024/04/10	1	18.55	1	18.75	18.55	0	2,156	0.00%
2024/04/09	1	18.65	2	18.80	18.65	-1	2,212	-0.05%
2024/04/08	0	0.00	2	18.35	18.45	-2	2,280	-0.09%
2024/04/02	1	18.45	0	0.00	18.45	1	2,310	0.04%
2024/03/29	1	18.40	1	18.45	18.45	0	2,439	0.00%
2024/03/25	0	0.00	500	18.95	19.05	-500	2,837	-17.62%	大賣/鉅額交易
2024/03/22	1	19.00	1	19.20	19.05	0	2,906	0.00%
2024/03/21	1	19.05	1	19.15	19.05	0	3,085	0.00%
2024/03/20	1	19.15	0	0.00	19.05	1	3,121	0.03%
2024/03/19	202	19.50	201	19.52	19.45	1	3,173	0.03%	大買/大賣/
2024/03/18	6	19.34	2	19.30	19.20	4	3,222	0.12%
2024/03/15	1	18.85	1	19.65	19.65	0	3,269	0.00%
2024/03/14	1	19.35	1	19.60	19.35	0	3,293	0.00%
2024/03/12	1	19.85	0	0.00	19.85	1	3,653	0.03%
2024/03/08	0	0.00	6	19.53	19.45	-6	5,408	-0.11%
2024/03/07	5	19.50	1	19.75	19.50	4	5,923	0.07%
2024/03/06	2	19.80	0	0.00	19.80	2	6,307	0.03%
2024/03/05	0	0.00	2	20.18	20.10	-2	6,441	-0.03%
2024/03/04	2	19.73	1	19.85	19.80	1	7,003	0.01%
2024/03/01	1	19.65	1	19.80	20.00	0	7,171	0.00%
2024/02/29	4	19.94	4	19.96	20.10	0	7,190	0.00%
2024/02/27	1	19.40	0	0.00	19.30	1	7,128	0.01%
2024/02/26	1	20.00	5	19.93	19.80	-4	7,127	-0.06%
2024/02/23	2	20.03	1	19.75	19.65	1	7,108	0.01%
2024/02/22	4	20.11	0	0.00	20.10	4	7,088	0.06%
2024/02/21	501	20.24	7	20.15	20.05	494	7,042	7.01%	大買/鉅額交易
2024/02/20	6	19.68	2	19.78	19.70	4	6,968	0.06%
2024/02/19	1	19.20	1	19.35	19.40	0	6,946	0.00%
2024/02/05	0	0.00	1	18.85	18.85	-1	6,951	-0.01%
2024/02/02	0	0.00	1,000	19.10	19.05	-1,000	6,947	-14.39%	大賣/鉅額交易
2024/02/01	1	19.55	0	0.00	19.55	1	6,923	0.01%
2024/01/31	1	19.25	2	19.40	19.40	-1	6,913	-0.01%
2024/01/30	1	19.45	3	19.25	19.35	-2	6,918	-0.03%
2024/01/29	1	19.70	6	19.58	19.65	-5	6,912	-0.07%
2024/01/26	1	19.40	1	19.65	19.35	0	6,923	0.00%
2024/01/25	5	19.70	5	19.60	19.40	0	6,925	0.00%
2024/01/24	6	19.83	6	20.06	19.70	0	6,922	0.00%
2024/01/23	6	19.61	5	19.60	19.60	1	6,912	0.01%
2024/01/19	2	19.20	1	19.30	19.25	1	6,894	0.01%
2024/01/18	0	0.00	1	19.30	19.35	-1	6,893	-0.01%
2024/01/17	5	19.50	0	0.00	19.10	5	6,882	0.07%
2024/01/16	1	19.65	2	19.55	19.50	-1	6,859	-0.01%
2024/01/15	3	20.17	1	20.30	20.00	2	6,851	0.03%
2024/01/12	0	0.00	1	20.15	20.00	-1	6,861	-0.01%
2024/01/11	1	20.00	0	0.00	19.90	1	6,897	0.01%
2024/01/10	2	19.90	1.5	19.89	19.80	0.5	6,925	0.01%
2024/01/09	10	20.62	0	0.00	20.30	10	6,893	0.15%
2024/01/08	1	21.25	1	21.40	21.30	0	6,839	0.00%
2024/01/05	12	21.66	14	21.54	21.70	-2	6,793	-0.03%
2024/01/04	4.5	21.62	13	21.58	21.55	-8.5	6,685	-0.13%
2024/01/03	1	20.80	2	21.03	20.95	-1	6,539	-0.02%
2024/01/02	207	21.19	15	21.17	20.75	192	6,532	2.94%	大買/鉅額交易
2023/12/29	1	20.55	1	20.70	20.55	0	6,453	0.00%
2023/12/28	7	20.61	0	0.00	20.55	7	6,461	0.11%
2023/12/27	202	21.20	0	0.00	20.90	202	6,449	3.13%	大買/鉅額交易
2023/12/26	5	20.70	11	20.98	20.95	-6	6,427	-0.09%
2023/12/25	14	20.67	200	21.09	20.40	-186	6,355	-2.93%	大賣/鉅額交易
2023/12/22	2	22.00	0	0.00	21.90	2	6,274	0.03%
2023/12/21	3	22.08	213	21.65	22.10	-210	6,181	-3.40%	大賣/鉅額交易
2023/12/20	3	21.38	1	21.50	21.45	2	6,018	0.03%
2023/12/19	416	21.81	15	21.83	21.40	401	5,989	6.69%	大買/鉅額交易
2023/12/18	7	21.71	3	21.67	21.70	4	5,966	0.07%
2023/12/14	1	21.45	0	0.00	21.10	1	6,033	0.02%
2023/12/13	2	21.85	2	22.00	21.65	0	6,061	0.00%
2023/12/12	2	21.83	0	0.00	21.65	2	6,318	0.03%
2023/12/11	7	22.09	8	22.06	22.00	-1	6,362	-0.02%
2023/12/08	5	22.25	4	22.48	22.15	1	6,290	0.02%
2023/12/07	6	22.66	401.1	22.65	22.50	-395.1	6,127	-6.45%	大賣/鉅額交易
2023/12/06	12	23.38	10	23.46	23.55	2	5,917	0.03%
2023/12/05	27	24.21	17	24.17	24.00	10	5,593	0.18%
2023/12/04	18	22.28	23	22.67	23.35	-5	4,171	-0.12%
2023/12/01	500	20.40	3	20.90	21.25	497	3,637	13.66%	大買/鉅額交易
2023/11/30	4	20.21	4	20.35	19.95	0	3,249	0.00%
2023/11/29	518	20.05	2	20.00	19.80	516	3,115	16.56%	大買/鉅額交易
2023/11/28	1	19.70	24	19.62	20.20	-23	2,523	-0.91%
2023/11/27	10	18.61	8	18.64	18.40	2	2,339	0.09%
2023/11/24	3	18.07	2	18.15	18.05	1	2,319	0.04%
2023/11/22	1	17.90	3	18.10	17.85	-2	2,358	-0.08%
2023/11/21	2	17.85	1	17.95	17.95	1	2,395	0.04%
2023/11/20	1	17.80	0	0.00	17.85	1	2,450	0.04%
2023/11/17	1	17.95	2	18.10	18.00	-1	2,569	-0.04%
2023/11/15	1	17.60	0	0.00	17.65	1	3,188	0.03%
2023/11/14	3	17.52	4	17.44	17.45	-1	3,318	-0.03%
2023/11/13	1	17.45	0	0.00	17.30	1	3,343	0.03%
2023/11/10	1	17.70	0	0.00	17.60	1	3,337	0.03%
2023/11/09	1	17.70	1	17.80	17.75	0	3,359	0.00%
2023/11/07	1	17.95	0	0.00	17.90	1	3,521	0.03%
2023/11/06	1	18.05	1	18.20	18.20	0	3,529	0.00%
2023/11/03	1	18.10	2	18.25	18.15	-1	3,537	-0.03%
2023/11/02	1	18.05	2	18.05	18.10	-1	3,540	-0.03%
2023/10/31	2	18.03	0	0.00	17.70	2	3,556	0.06%
2023/10/30	5	17.96	1	18.10	18.15	4	3,575	0.11%
2023/10/27	0	0.00	1	18.25	18.10	-1	3,587	-0.03%
2023/10/26	2	18.03	1	18.15	18.05	1	3,629	0.03%
2023/10/25	6	18.24	0	0.00	18.25	6	3,725	0.16%
2023/10/24	2	18.13	2	18.25	18.25	0	3,782	0.00%
2023/10/23	2	18.23	1	18.35	18.25	1	3,799	0.03%
2023/10/20	5	18.35	2	18.60	18.60	3	3,806	0.08%
2023/10/19	6	18.81	7	18.96	18.80	-1	3,831	-0.03%
2023/10/18	1	18.75	0	0.00	18.55	1	3,807	0.03%
2023/10/16	2	18.78	0	0.00	18.70	2	3,798	0.05%
2023/10/13	2	19.18	1	19.30	18.95	1	3,845	0.03%
2023/10/11	1	19.35	1	19.35	19.10	0	3,896	0.00%
2023/10/06	0	0.00	4	19.55	19.60	-4	3,913	-0.10%
2023/10/05	3	19.22	0	0.00	19.20	3	3,906	0.08%
2023/10/04	5	18.74	6	18.98	19.15	-1	3,898	-0.03%
2023/10/02	5	19.15	5	19.10	19.15	0	3,882	0.00%
2023/09/28	1	19.70	1	19.85	19.70	0	3,856	0.00%
2023/09/27	4	19.73	5	20.11	19.65	-1	3,860	-0.03%
2023/09/26	1	19.55	0	0.00	19.55	1	3,842	0.03%
2023/09/21	6	19.99	3	20.60	20.00	3	3,909	0.08%
2023/09/20	6	21.00	6	20.88	20.45	0	3,869	0.00%
2023/09/19	0	0.00	3	20.75	20.65	-3	3,679	-0.08%
2023/09/18	0	0.00	2	20.65	20.55	-2	3,597	-0.06%
2023/09/15	9	20.72	13	20.85	20.55	-4	3,512	-0.11%
2023/09/14	4	19.74	3	19.85	19.75	1	3,182	0.03%
2023/09/08	1	19.05	4	19.13	19.05	-3	3,176	-0.09%
2023/09/06	1	19.20	0	0.00	19.20	1	3,152	0.03%
2023/09/04	1	19.50	1	19.35	19.35	0	3,185	0.00%
2023/08/31	1	19.15	1	19.30	19.15	0	3,179	0.00%
2023/08/30	2	19.35	0	0.00	19.25	2	3,199	0.06%
2023/08/25	2	19.65	0	0.00	19.65	2	3,188	0.06%
2023/08/23	2	20.50	1	20.20	20.25	1	3,126	0.03%
2023/08/22	3	20.18	1	20.10	20.45	2	3,054	0.07%
2023/08/21	4	20.51	5	20.15	20.10	-1	2,924	-0.03%
2023/08/18	0	0.00	0	19.90	20.40	0	2,443	0.00%
2023/08/17	2	18.55	1	18.50	18.55	1	2,310	0.04%
2023/08/16	1	18.05	40	18.10	18.00	-39	2,295	-1.70%
2023/08/15	3	18.15	0	0.00	18.15	3	2,295	0.13%
2023/08/11	10	17.95	0	0.00	18.10	10	2,244	0.45%
2023/08/09	3	18.90	2	18.85	18.85	1	2,121	0.05%
2023/08/01	0	0.00	3	19.68	19.75	-3	2,201	-0.14%
2023/07/31	6	19.59	0	0.00	19.55	6	2,185	0.27%
2023/07/28	2	20.40	0	0.00	20.00	2	2,149	0.09%
2023/07/27	0	0.00	2	19.40	19.70	-2	2,062	-0.10%
2023/07/26	4	19.25	3	19.20	19.10	1	2,021	0.05%
2023/07/25	3	18.90	0	0.00	18.90	3	2,016	0.15%
2023/07/21	1	19.90	0	0.00	19.80	1	1,997	0.05%
2023/07/20	0	0.00	2	20.08	20.15	-2	1,999	-0.10%
2023/07/19	1	20.45	0	0.00	20.10	1	1,989	0.05%
2023/07/18	3	20.50	0	0.00	20.40	3	2,023	0.15%
2023/07/17	0	0.00	1	22.55	22.45	-1	1,979	-0.05%
2023/07/14	4	22.21	0	0.00	22.30	4	1,989	0.20%
2023/07/13	2	21.80	0	0.00	21.70	2	2,005	0.10%
2023/07/12	4	22.38	1	22.30	22.30	3	2,005	0.15%
2023/07/10	6	22.78	0	0.00	22.75	6	2,026	0.30%
2023/07/07	1	23.10	0	0.00	23.10	1	2,052	0.05%
2023/07/06	20	23.33	0	0.00	23.30	20	2,072	0.97%
2023/07/03	1	23.30	3.2	23.61	23.50	-2.2	2,209	-0.10%
2023/06/29	0	0.00	1	22.50	22.55	-1	2,179	-0.05%
2023/06/27	1	23.20	0	0.00	22.90	1	2,254	0.04%
2023/06/26	1	23.15	1	23.10	23.10	0	2,323	0.00%
2023/06/21	0	0.00	1	23.20	23.10	-1	2,359	-0.04%
2023/06/19	0	0.00	1	23.40	23.35	-1	2,520	-0.04%
2023/06/16	1	23.75	0	0.00	23.75	1	2,554	0.04%
2023/06/14	0	0.00	1	23.80	23.65	-1	2,633	-0.04%
2023/06/12	0	0.00	2	23.10	23.15	-2	3,031	-0.07%
2023/06/09	2	23.38	0	0.00	23.35	2	3,148	0.06%
2023/06/08	1	23.60	2	23.45	23.55	-1	3,264	-0.03%
2023/06/07	2	23.15	1	23.20	23.20	1	3,577	0.03%
2023/06/05	0	0.00	2	23.00	23.00	-2	3,938	-0.05%
2023/06/02	0	0.00	1	22.90	22.85	-1	4,096	-0.02%
2023/05/29	1	23.15	1	23.15	23.10	0	6,939	0.00%
2023/05/26	0	0.00	1	23.35	23.00	-1	8,096	-0.01%
2023/05/25	1	23.70	2	23.73	23.50	-1	8,546	-0.01%
2023/05/24	1	23.85	1	23.80	23.85	0	8,656	0.00%
2023/05/23	1	23.95	0	0.00	23.85	1	8,694	0.01%
2023/05/22	0	0.00	2	23.93	23.95	-2	8,707	-0.02%
2023/05/19	1	23.50	4	23.64	23.50	-3	8,705	-0.03%
2023/05/18	0	0.00	6	23.66	23.65	-6	8,712	-0.07%
2023/05/17	1	23.80	1	23.85	23.75	0	8,721	0.00%
2023/05/15	0	0.00	2	23.68	23.75	-2	8,803	-0.02%
2023/05/11	2	23.65	0	0.00	23.65	2	8,862	0.02%
2023/05/10	2	24.05	1	23.85	24.10	1	8,858	0.01%
2023/05/09	1	23.45	0	0.00	23.30	1	8,828	0.01%
2023/05/08	1	23.55	1	23.60	23.40	0	8,844	0.00%
2023/05/04	1.2	24.36	1	24.50	24.35	0.2	8,990	0.00%
2023/05/02	1	24.70	2	24.65	24.65	-1	9,054	-0.01%
2023/04/28	2	25.10	0	0.00	25.10	2	9,074	0.02%
2023/04/26	0	0.00	1	24.35	24.40	-1	9,140	-0.01%
2023/04/24	4	25.39	0	0.00	25.25	4	9,120	0.04%
2023/04/21	2	26.08	4	25.74	25.50	-2	9,128	-0.02%
2023/04/20	0	0.00	10	26.35	26.30	-10	9,116	-0.11%
2023/04/19	4	26.71	1	27.00	26.35	3	9,142	0.03%
2023/04/18	1	27.30	0	0.00	26.75	1	9,138	0.01%
2023/04/17	6	27.18	17	27.40	27.30	-11	9,142	-0.12%
2023/04/14	3	27.02	13	27.05	27.10	-10	9,195	-0.11%
2023/04/13	2	26.90	1	27.15	26.85	1	9,191	0.01%
2023/04/12	3	26.93	2.2	27.10	26.95	0.8	9,219	0.01%
2023/04/11	12	27.05	0	0.00	27.05	12	9,229	0.13%
2023/04/10	20	27.33	0	0.00	27.10	20	9,280	0.22%
2023/04/07	30	27.25	3	27.20	27.25	27	9,327	0.29%
2023/04/06	0	26.78	2	26.60	26.60	-2	9,454	-0.02%
2023/03/31	3	26.42	1	26.50	26.30	2	9,552	0.02%
2023/03/30	6	26.39	7	26.36	26.30	-1	10,377	-0.01%
2023/03/29	1.2	26.34	0	0.00	26.30	1.2	10,589	0.01%
2023/03/28	1	26.80	0	0.00	26.45	1	10,780	0.01%
2023/03/27	2	26.95	22	26.83	27.05	-20	10,957	-0.18%
2023/03/24	0	0.00	10	26.45	26.40	-10	11,421	-0.09%
2023/03/23	15	26.20	1	26.15	26.20	14	11,589	0.12%
2023/03/22	2	27.53	0	0.00	27.10	2	11,652	0.02%
2023/03/21	1	27.40	1	27.35	27.35	0	11,700	0.00%
2023/03/17	1	27.35	0	0.00	27.45	1	11,858	0.01%
2023/03/16	12	27.98	32	27.55	27.20	-20	11,863	-0.17%
2023/03/15	26	28.35	22	28.40	28.10	4	11,814	0.03%
2023/03/14	12	28.30	10	28.60	28.55	2	11,682	0.02%
2023/03/13	0	0.00	10	28.95	28.85	-10	11,698	-0.09%
2023/03/10	29	29.14	26	29.57	28.65	3	11,695	0.03%
2023/03/09	9	29.35	19	29.60	29.45	-10	11,772	-0.08%
2023/03/08	21	29.49	10	29.75	29.20	11	11,774	0.09%
2023/03/07	10	30.15	12	30.41	30.15	-2	11,672	-0.02%
2023/03/06	4	30.03	11	30.44	30.50	-7	11,831	-0.06%
2023/03/03	9	30.33	6	30.18	30.80	3	11,762	0.03%
2023/03/02	9	29.69	19.5	29.63	29.70	-10.5	11,512	-0.09%
2023/03/01	15	28.21	7	28.93	28.40	8	10,692	0.07%
2023/02/24	14	27.26	32	27.70	28.60	-18	9,782	-0.18%
2023/02/23	7	26.23	13	25.69	26.10	-6	8,677	-0.07%
2023/02/22	6	24.62	7	24.64	24.60	-1	8,298	-0.01%
2023/02/21	3	24.38	13	24.28	24.35	-10	8,256	-0.12%
2023/02/20	31	23.90	4	23.83	23.95	27	8,417	0.32%
2023/02/17	1	23.75	0	0.00	23.70	1	8,808	0.01%
2023/02/16	5	23.77	0	0.00	23.80	5	9,135	0.05%
2023/02/15	1	23.65	3	23.52	23.60	-2	9,238	-0.02%
2023/02/14	4	23.64	2	23.55	23.55	2	9,274	0.02%
2023/02/13	6	23.64	0	0.00	23.35	6	9,331	0.06%
2023/02/10	5	24.05	0	0.00	24.05	5	9,472	0.05%
2023/02/08	4	24.90	3	24.73	24.65	1	9,803	0.01%
2023/02/07	0	0.00	7	24.74	24.70	-7	9,825	-0.07%
2023/02/06	0	0.00	1	24.80	24.85	-1	9,893	-0.01%
2023/02/03	11	25.61	9	25.41	25.25	2	9,994	0.02%
2023/02/02	8.4	25.17	3	25.10	25.20	5.4	9,867	0.05%
2023/02/01	3	25.02	0	0.00	25.05	3	9,828	0.03%
2023/01/31	0	0.00	1	24.90	24.95	-1	9,801	-0.01%
2023/01/30	3	24.53	0	0.00	24.60	3	9,787	0.03%
2023/01/17	0	0.00	2	24.60	24.65	-2	9,777	-0.02%
2023/01/13	2	24.10	0	0.00	24.00	2	9,736	0.02%
2023/01/10	0	0.00	1	24.50	24.20	-1	9,755	-0.01%
2023/01/09	1	24.05	0	0.00	24.35	1	9,774	0.01%
2023/01/06	1	24.15	0	0.00	24.20	1	9,808	0.01%
2023/01/05	0	0.00	1	24.45	24.30	-1	9,838	-0.01%
2023/01/04	2	24.50	0	0.00	24.35	2	9,848	0.02%
2022/12/29	0	0.00	1	25.10	25.05	-1	9,871	-0.01%
2022/12/28	2	25.08	0	0.00	25.05	2	9,954	0.02%
2022/12/27	1	25.80	1	25.80	25.45	0	9,993	0.00%
2022/12/26	5	25.67	1	25.65	25.60	4	9,946	0.04%
2022/12/23	3	26.20	13	26.33	26.45	-10	9,782	-0.10%
2022/12/22	34	27.09	25	27.73	26.65	9	9,662	0.09%
2022/12/21	12	26.27	2	26.28	26.25	10	8,896	0.11%
2022/12/20	1	25.90	23	26.06	25.45	-22	8,722	-0.25%
2022/12/16	7	26.57	8	26.06	26.25	-1	8,458	-0.01%
2022/12/15	12	25.70	1	25.20	25.65	11	8,039	0.14%
2022/12/14	1	24.50	1	24.75	24.70	0	8,006	0.00%
2022/12/13	0	0.00	1	25.75	25.60	-1	7,850	-0.01%
2022/12/12	0	0.00	1	25.60	25.45	-1	7,823	-0.01%
2022/12/09	1	25.65	0	0.00	26.00	1	7,872	0.01%
2022/12/08	1	25.10	0	0.00	25.05	1	7,941	0.01%
2022/12/07	5	25.21	2	25.33	25.10	3	7,959	0.04%
2022/12/06	1	25.10	1	25.10	25.15	0	7,863	0.00%
2022/12/05	12	25.78	1	25.90	25.60	11	7,800	0.14%
2022/12/02	0	0.00	21	26.00	25.80	-21	7,704	-0.27%
2022/12/01	19	26.06	14	26.39	26.15	5	7,618	0.07%
2022/11/30	0	0.00	1	25.10	25.10	-1	7,320	-0.01%
2022/11/29	7	24.95	12	25.18	25.25	-5	7,262	-0.07%
2022/11/28	24	25.05	5	25.40	24.80	19	7,178	0.26%
2022/11/25	0	0.00	7	24.86	24.80	-7	6,882	-0.10%
2022/11/24	4	23.98	2	24.05	23.95	2	6,605	0.03%
2022/11/23	1	23.45	0	0.00	23.65	1	6,241	0.02%
2022/11/21	2	24.20	2	23.55	23.55	0	6,216	0.00%
2022/11/18	2	24.40	2	24.20	24.20	0	6,163	0.00%
2022/11/16	6	25.00	5	24.96	24.95	1	6,012	0.02%
2022/11/15	3	24.92	6	25.02	24.95	-3	5,867	-0.05%
2022/11/14	5	23.96	17	24.17	24.50	-12	5,499	-0.22%
2022/11/10	0	0.00	1	23.50	23.00	-1	5,219	-0.02%
2022/11/08	7	23.63	55	23.69	23.20	-48	5,211	-0.92%
2022/11/07	15	23.39	9	23.16	23.50	6	5,072	0.12%
2022/11/04	4	22.21	1	22.45	22.10	3	4,849	0.06%
2022/11/03	27	21.60	5	21.60	21.60	22	4,732	0.46%
2022/11/02	3	22.25	0	0.00	22.00	3	4,731	0.06%
2022/11/01	17	22.31	0	0.00	22.00	17	4,681	0.36%
2022/10/31	15	23.10	0	0.00	22.95	15	4,593	0.33%
2022/10/25	4	24.61	3	24.52	24.35	1	4,668	0.02%
2022/10/24	1	24.75	1	24.95	24.80	0	4,708	0.00%
2022/10/21	1	24.20	0	0.00	23.90	1	4,699	0.02%
2022/10/20	0	0.00	5	24.15	24.40	-5	4,703	-0.11%
2022/10/19	1	25.10	0	0.00	24.85	1	4,701	0.02%
2022/10/17	0	0.00	5	23.67	24.65	-5	4,804	-0.10%
2022/10/14	1	24.80	1	25.50	25.30	0	4,938	0.00%
2022/10/13	1	25.95	5	25.05	24.10	-4	4,966	-0.08%
2022/10/12	2	26.53	0	0.00	26.10	2	5,050	0.04%
2022/10/07	7	28.20	0	0.00	28.20	7	5,016	0.14%
2022/10/05	1	27.70	2	27.83	27.80	-1	4,976	-0.02%
2022/10/04	0	0.00	3	26.58	27.05	-3	4,909	-0.06%
2022/10/03	1	25.15	0	0.00	25.10	1	4,834	0.02%
2022/09/28	2	24.83	10	25.04	24.10	-8	4,936	-0.16%
2022/09/27	1	26.55	0	0.00	26.55	1	4,900	0.02%
2022/09/26	3	27.53	6.7	26.92	26.60	-3.7	4,929	-0.08%
2022/09/23	0	0.00	3	28.72	28.65	-3	4,933	-0.06%
2022/09/22	5	28.26	305	28.15	28.15	-300	4,893	-6.13%	大賣/鉅額交易
2022/09/21	2	28.45	4	28.29	28.30	-2	4,823	-0.04%
2022/09/20	2	27.68	0	0.00	27.40	2	4,735	0.04%
2022/09/19	5	27.52	5	27.45	27.40	0	4,889	0.00%
2022/09/16	11	28.80	0	0.00	29.00	11	4,918	0.22%
2022/09/15	8	28.38	8	28.10	28.40	0	4,890	0.00%
2022/09/14	1	26.05	12	27.03	27.15	-11	4,792	-0.23%
2022/09/13	5	26.85	0	0.00	26.70	5	4,781	0.10%
2022/09/12	309.5	27.00	18	27.70	27.05	291.5	4,898	5.95%	大買/鉅額交易
2022/09/08	2	26.45	1	27.10	26.45	1	4,919	0.02%
2022/09/07	1	26.50	1	26.50	26.90	0	4,965	0.00%
2022/09/06	1	27.35	4	27.18	27.15	-3	4,974	-0.06%
2022/09/05	7	26.41	1	27.00	26.10	6	4,966	0.12%
2022/09/02	6	26.78	0	0.00	26.20	6	5,028	0.12%
2022/09/01	8	27.82	0	0.00	27.35	8	5,040	0.16%
2022/08/31	0	0.00	2	28.25	28.25	-2	5,093	-0.04%
2022/08/30	2	28.40	0	0.00	28.40	2	5,074	0.04%
2022/08/29	2	28.65	0	0.00	28.30	2	5,086	0.04%
2022/08/26	3	30.65	0	0.00	30.40	3	5,111	0.06%
2022/08/25	0	0.00	1	30.45	30.45	-1	5,122	-0.02%
2022/08/24	1	30.25	0	0.00	30.25	1	5,203	0.02%
2022/08/23	1	30.75	1	30.70	30.50	0	5,313	0.00%
2022/08/22	3	30.77	2	30.85	30.70	1	5,367	0.02%
2022/08/19	3	32.18	0	0.00	31.85	3	5,425	0.06%
2022/08/18	0	0.00	1	32.35	32.35	-1	5,535	-0.02%
2022/08/17	0	0.00	2	31.85	31.90	-2	5,699	-0.04%
2022/08/16	4	31.66	0	0.00	31.15	4	5,937	0.07%
2022/08/15	2	31.68	4	31.74	32.10	-2	6,298	-0.03%
2022/08/12	2	31.70	37	31.98	32.15	-35	6,355	-0.55%
2022/08/11	5	31.51	0	0.00	31.30	5	6,388	0.08%
2022/08/10	1	31.10	2	31.23	31.25	-1	6,427	-0.02%
2022/08/09	11	30.81	1	30.90	31.05	10	6,501	0.15%
2022/08/08	1	30.10	1	30.65	30.50	0	6,615	0.00%
2022/08/05	0	0.00	1	30.60	30.50	-1	6,694	-0.01%
2022/08/04	2	29.63	4	29.49	29.85	-2	6,843	-0.03%
2022/08/03	7	30.09	2	30.63	30.05	5	6,942	0.07%
2022/08/02	6	30.75	1	30.70	30.70	5	7,204	0.07%
2022/08/01	6	31.38	2	31.65	31.90	4	7,446	0.05%
2022/07/29	1	31.50	1	31.65	31.55	0	7,651	0.00%
2022/07/28	2	31.65	0	0.00	31.40	2	7,832	0.03%
2022/07/27	0	0.00	1	31.45	31.75	-1	8,157	-0.01%
2022/07/26	1	31.25	0	0.00	31.25	1	8,303	0.01%
2022/07/25	1	31.70	0	0.00	31.70	1	8,565	0.01%
2022/07/22	1	32.40	6	32.51	32.40	-5	8,659	-0.06%
2022/07/21	1	32.70	1	32.90	32.25	0	8,824	0.00%
2022/07/20	5	31.45	13	31.73	31.05	-8	8,884	-0.09%
2022/07/19	3	33.18	3	33.32	33.30	0	9,059	0.00%
2022/07/18	2	32.10	2	32.10	31.95	0	9,250	0.00%
2022/07/15	2	31.40	0	0.00	31.40	2	10,030	0.02%
2022/07/14	0	0.00	1	32.05	32.15	-1	11,848	-0.01%
2022/07/13	1	31.80	0	0.00	31.65	1	12,520	0.01%
2022/07/11	1	32.55	1	32.45	32.45	0	13,093	0.00%
2022/07/08	5	32.82	1	32.60	32.75	4	13,146	0.03%
2022/07/07	0	0.00	1	31.50	31.60	-1	13,115	-0.01%
2022/07/06	7	31.74	1	32.05	31.10	6	13,094	0.05%
2022/07/05	1	31.70	0	0.00	31.55	1	13,081	0.01%
2022/07/04	2	30.20	0	0.00	30.20	2	13,091	0.02%
2022/07/01	2	30.68	222	31.63	29.30	-220	13,082	-1.68%	大賣/鉅額交易
2022/06/30	4	31.81	303	32.20	31.45	-299	13,010	-2.30%	大賣/鉅額交易
2022/06/29	3	32.93	2	33.05	32.75	1	12,971	0.01%
2022/06/28	6	33.76	3	33.83	33.80	3	12,960	0.02%
2022/06/27	508	34.42	10	34.23	34.65	498	12,946	3.85%	大買/鉅額交易
2022/06/24	1	32.55	1	33.05	32.30	0	12,844	0.00%
2022/06/23	1	33.20	0	0.00	31.90	1	12,823	0.01%
2022/06/22	0	0.00	2	33.88	33.00	-2	12,847	-0.02%
2022/06/21	3	34.65	4	34.73	34.80	-1	12,780	-0.01%
2022/06/20	5	35.61	5	35.88	34.00	0	12,761	0.00%
2022/06/17	1	37.45	7	37.21	37.65	-6	12,687	-0.05%
2022/06/16	6	38.83	1	38.40	37.50	5	12,707	0.04%
2022/06/15	2	39.83	0	0.00	39.50	2	12,767	0.02%
2022/06/14	5	38.86	1	39.60	39.60	4	12,968	0.03%
2022/06/13	4	40.48	3	40.55	40.05	1	13,235	0.01%
2022/06/10	1	42.20	501	42.09	42.30	-500	13,667	-3.66%	大賣/鉅額交易
2022/06/09	6	43.25	6	43.07	43.10	0	14,312	0.00%
2022/06/07	0	0.00	3	44.52	44.60	-3	16,911	-0.02%
2022/06/06	2	44.83	1	45.45	44.50	1	17,329	0.01%
2022/06/02	0	0.00	1	45.15	44.95	-1	17,409	-0.01%
2022/06/01	0	0.00	1	45.10	44.95	-1	17,605	-0.01%
2022/05/31	2	44.60	0	0.00	44.55	2	17,930	0.01%
2022/05/30	2	44.95	0	0.00	44.85	2	18,006	0.01%
2022/05/26	5	45.28	3	45.33	45.15	2	18,374	0.01%
2022/05/25	3	45.57	2	45.68	45.00	1	19,013	0.01%
2022/05/24	0	0.00	3	45.52	45.10	-3	19,477	-0.02%
2022/05/23	7	45.19	8	45.41	44.75	-1	19,728	-0.01%
2022/05/20	6	43.20	1	43.65	43.00	5	19,665	0.03%
2022/05/19	2	42.43	2	42.58	43.00	0	20,738	0.00%
2022/05/18	1	43.35	2	43.35	43.35	-1	21,265	0.00%
2022/05/17	4	43.01	2	43.18	42.75	2	21,280	0.01%
2022/05/16	4	43.09	1	43.20	43.65	3	21,284	0.01%
2022/05/13	2	43.38	13	43.73	43.35	-11	21,195	-0.05%
2022/05/12	5	43.93	3	44.92	42.75	2	21,177	0.01%
2022/05/11	1	44.35	1	44.70	44.80	0	21,046	0.00%
2022/05/10	17	45.33	6	45.53	45.20	11	21,060	0.05%
2022/05/09	7	45.32	3	46.87	44.40	4	20,835	0.02%
2022/05/06	6	45.60	3	45.85	46.25	3	20,764	0.01%
2022/05/05	3	46.25	4	45.98	46.25	-1	20,663	0.00%
2022/05/04	4	46.44	7	45.66	45.30	-3	20,480	-0.01%
2022/05/03	6	43.83	4	44.15	44.05	2	20,208	0.01%
2022/04/29	5	44.24	7	44.61	44.50	-2	20,137	-0.01%
2022/04/28	215	43.74	3	42.77	42.45	212	19,944	1.06%	大買/鉅額交易
2022/04/27	13	43.42	6	42.75	43.15	7	19,857	0.04%
2022/04/26	8	43.96	4	44.54	43.40	4	19,656	0.02%
2022/04/25	6	46.03	14	45.24	45.25	-8	19,467	-0.04%
2022/04/22	9	49.17	5	49.56	48.70	4	19,228	0.02%
2022/04/21	20	49.88	15	49.61	49.00	5	18,969	0.03%
2022/04/20	343	48.97	51	50.09	48.25	292	18,197	1.60%	大買/鉅額交易
2022/04/19	15	47.92	23.6	47.62	47.25	-8.6	16,420	-0.05%
2022/04/18	0	0.00	2	46.13	45.40	-2	15,772	-0.01%
2022/04/15	14	45.87	20	45.92	45.60	-6	15,688	-0.04%
2022/04/14	1	44.10	5	44.20	44.10	-4	15,270	-0.03%
2022/04/12	1	42.30	0	0.00	42.95	1	15,396	0.01%
2022/04/08	0	0.00	2	42.05	42.90	-2	15,461	-0.01%
2022/04/07	4	41.54	7	42.29	41.00	-3	15,455	-0.02%
2022/04/06	1	42.85	20	43.15	42.80	-19	15,481	-0.12%
2022/04/01	6	43.57	0	0.00	43.60	6	15,596	0.04%
2022/03/31	6	43.44	0	0.00	43.45	6	15,620	0.04%
2022/03/30	5	44.15	9	43.96	44.00	-4	15,630	-0.03%
2022/03/29	0	0.00	2	44.35	44.10	-2	15,639	-0.01%
2022/03/28	1	42.95	4	43.81	44.05	-3	15,700	-0.02%
2022/03/25	5	43.22	12	43.34	43.10	-7	15,880	-0.04%
2022/03/24	12	44.53	2	44.60	44.45	10	15,869	0.06%
2022/03/23	3	45.02	0	0.00	44.90	3	16,004	0.02%
2022/03/22	1	45.00	2	45.05	44.90	-1	16,094	-0.01%
2022/03/21	2	45.33	0	0.00	45.40	2	16,239	0.01%
2022/03/18	3	45.23	0	0.00	45.00	3	16,282	0.02%
2022/03/17	7	45.31	19	45.49	45.80	-12	16,302	-0.07%
2022/03/16	36.1	44.87	12	46.40	44.45	24.1	16,384	0.15%
2022/03/15	53.1	46.55	7	45.94	45.20	46.1	16,604	0.28%
2022/03/14	25	48.73	24	48.67	47.80	1	16,799	0.01%
2022/03/11	11	47.56	17.2	47.80	48.15	-6.2	16,313	-0.04%
2022/03/10	9	47.71	19	47.46	47.10	-10	15,460	-0.06%
2022/03/09	2	44.80	8	44.19	45.10	-6	14,030	-0.04%
2022/03/08	5.1	41.43	3	41.80	41.00	2.1	14,081	0.01%
2022/03/07	5	44.45	9	44.11	43.05	-4	13,978	-0.03%
2022/03/04	11	45.86	6	45.66	45.25	5	13,893	0.04%
2022/03/03	1	44.95	2	45.43	44.95	-1	13,591	-0.01%
2022/03/02	6.1	45.13	5	45.01	44.50	1.1	13,513	0.01%
2022/03/01	5	44.63	2	45.48	44.80	3	13,411	0.02%
2022/02/25	27	46.03	14	45.92	44.50	13	13,260	0.10%
2022/02/24	15	44.66	10	44.16	43.95	5	12,558	0.04%
2022/02/23	12	44.30	18.1	44.14	44.10	-6.1	11,928	-0.05%
2022/02/22	7.6	42.92	7	42.50	41.95	0.6	11,487	0.00%
2022/02/21	19.3	46.36	13.6	46.28	43.80	5.7	11,259	0.05%
2022/02/18	13	42.55	13	42.39	44.30	0	10,238	0.00%
2022/02/17	1	41.10	1	41.25	40.30	0	9,889	0.00%
2022/02/16	3	40.42	2	40.68	41.00	1	9,903	0.01%
2022/02/15	1	39.55	9	39.91	39.70	-8	9,942	-0.08%
2022/02/14	3	39.25	1	40.20	38.95	2	10,035	0.02%
2022/02/11	0	0.00	2	40.35	39.90	-2	10,082	-0.02%
2022/02/10	9	40.26	7	40.21	40.45	2	10,322	0.02%
2022/02/09	2	39.20	5	39.04	39.20	-3	10,424	-0.03%
2022/02/08	3	38.92	4	39.11	38.95	-1	10,534	-0.01%
2022/02/07	7	37.96	14	36.48	39.05	-7	10,725	-0.07%
2022/01/26	2	35.20	6	35.66	35.60	-4	11,122	-0.04%
2022/01/25	6	36.14	3	35.75	35.30	3	11,231	0.03%
2022/01/24	0	0.00	2	36.33	37.05	-2	11,282	-0.02%
2022/01/21	4	37.38	4	37.45	36.70	0	11,408	0.00%
2022/01/20	1	38.50	4	38.44	38.50	-3	11,467	-0.03%
2022/01/19	6	38.82	46.1	38.51	38.45	-40.1	11,563	-0.35%
2022/01/18	11	39.66	1	39.75	39.65	10	11,669	0.09%
2022/01/17	2	39.53	2	39.45	39.50	0	11,855	0.00%
2022/01/14	2	39.85	2	40.08	40.00	0	12,072	0.00%
2022/01/13	2	40.85	1	41.60	40.50	1	12,124	0.01%
2022/01/12	4	40.73	2	40.35	41.20	2	12,267	0.02%
2022/01/11	9	41.09	1	41.45	40.95	8	12,517	0.06%
2022/01/10	4	41.04	1	41.40	40.90	3	12,993	0.02%
2022/01/07	6	42.21	5.2	42.18	41.90	0.8	13,083	0.01%
2022/01/06	15	43.27	1.1	43.64	43.00	13.9	13,411	0.10%
2022/01/05	18	44.08	7.6	44.09	43.70	10.4	13,643	0.08%
2022/01/04	5	44.60	1	44.70	44.65	4	13,686	0.03%
2022/01/03	4	43.93	2	43.95	44.20	2	14,030	0.01%
2021/12/30	2	45.33	2	45.60	45.20	0	14,555	0.00%
2021/12/29	4	45.51	1	46.40	45.40	3	14,770	0.02%
2021/12/28	4	46.34	1	46.45	45.90	3	15,060	0.02%
2021/12/27	2	46.48	0	0.00	46.10	2	15,409	0.01%
2021/12/24	1	46.65	5	46.94	46.60	-4	15,659	-0.03%
2021/12/23	2	47.05	0	0.00	46.85	2	16,080	0.01%
2021/12/22	2	47.95	0	0.00	47.60	2	16,309	0.01%
2021/12/21	0	0.00	2	47.00	48.30	-2	16,421	-0.01%
2021/12/20	3	46.80	1	47.00	46.70	2	16,321	0.01%
2021/12/17	11	47.33	17	47.09	46.45	-6	16,507	-0.04%
2021/12/16	2	46.65	0	0.00	46.40	2	16,710	0.01%
2021/12/15	7	45.45	6	46.48	46.75	1	16,713	0.01%
2021/12/14	0	0.00	1	46.30	44.70	-1	16,837	-0.01%
2021/12/13	2	48.20	2	47.33	47.00	0	17,025	0.00%
2021/12/10	5	49.00	4	49.51	48.15	1	17,372	0.01%
2021/12/09	8	51.54	11	50.63	51.00	-3	17,736	-0.02%
2021/12/08	8	49.49	330	50.26	50.20	-322	17,981	-1.79%	大賣/鉅額交易
2021/12/07	5	44.90	4	44.96	45.80	1	17,768	0.01%
2021/12/06	14	43.96	47	44.21	43.80	-33	18,102	-0.18%
2021/12/03	18	44.04	19	44.20	43.25	-1	18,761	-0.01%
2021/12/02	326	43.77	31	44.57	44.05	295	19,708	1.50%	大買/鉅額交易
2021/12/01	27	42.73	5	42.20	42.45	22	19,899	0.11%
2021/11/30	10	42.25	7	42.18	42.70	3	20,658	0.01%
2021/11/29	10	41.08	3	41.50	40.75	7	21,644	0.03%
2021/11/26	6	41.91	3	42.30	41.20	3	22,686	0.01%
2021/11/25	4	43.40	3	43.80	42.85	1	23,768	0.00%
2021/11/24	5	43.25	6	43.35	43.60	-1	25,368	0.00%
2021/11/23	3	42.77	1	43.00	42.50	2	25,959	0.01%
2021/11/22	6	43.18	2	43.35	43.15	4	27,384	0.01%
2021/11/19	4	42.71	4	43.46	42.40	0	28,767	0.00%
2021/11/18	1	42.90	1	43.55	43.00	0	30,998	0.00%
2021/11/17	3	43.48	1	43.20	43.05	2	31,371	0.01%
2021/11/16	7	43.66	13	44.15	44.20	-6	32,589	-0.02%
2021/11/15	0	0.00	1	42.70	42.70	-1	34,574	0.00%
2021/11/12	3	42.30	3	42.37	42.55	0	35,327	0.00%
2021/11/11	3	42.02	0	0.00	41.50	3	35,478	0.01%
2021/11/10	16	43.99	0	0.00	43.35	16	35,594	0.04%
2021/11/09	10	44.56	3	44.40	43.90	7	35,942	0.02%
2021/11/08	7	43.88	12	44.25	44.30	-5	35,955	-0.01%
2021/11/05	2	42.78	3	42.57	43.30	-1	36,121	0.00%
2021/11/04	17	43.87	14	43.38	42.90	3	36,514	0.01%
2021/11/03	16	43.12	11	43.42	43.45	5	37,824	0.01%
2021/11/02	6	41.13	16	41.58	41.10	-10	38,083	-0.03%
2021/11/01	3	41.35	1	41.30	41.10	2	38,111	0.01%
2021/10/29	7	40.25	1	41.10	40.80	6	38,187	0.02%
2021/10/28	5	41.75	5	40.85	40.20	0	38,417	0.00%
2021/10/27	3	40.88	6	41.00	40.65	-3	38,808	-0.01%
2021/10/26	2	41.73	5	41.61	42.00	-3	39,488	-0.01%
2021/10/25	4	41.93	4	42.38	42.00	0	40,330	0.00%
2021/10/22	10	41.72	2	41.40	41.10	8	40,941	0.02%
2021/10/21	4	43.61	5	43.64	43.30	-1	41,212	0.00%
2021/10/20	8	43.74	9	44.57	43.20	-1	41,449	0.00%
2021/10/19	12.1	44.56	2	44.85	44.10	10.1	41,844	0.02%
2021/10/18	4	43.55	6	44.53	45.65	-2	42,166	0.00%
2021/10/15	9	44.54	9	44.00	44.30	0	42,403	0.00%
2021/10/14	6	43.89	11	44.27	44.20	-5	42,793	-0.01%
2021/10/13	12.3	45.37	13	46.27	43.50	-0.7	42,883	0.00%
2021/10/12	8	45.70	5	46.04	45.90	3	44,043	0.01%
2021/10/08	5	48.09	10	48.54	48.70	-5	44,735	-0.01%
2021/10/07	16	48.09	12	48.32	48.50	4	45,111	0.01%
2021/10/06	6	46.26	3	45.88	45.00	3	45,156	0.01%
2021/10/05	13	47.80	8	47.61	47.85	5	45,594	0.01%
2021/10/04	4.2	51.28	2	52.65	47.00	2.2	46,100	0.00%
2021/10/01	10.1	55.16	6	54.23	53.00	4.1	47,629	0.01%
2021/09/30	3	57.93	7	56.70	58.40	-4	49,158	-0.01%
2021/09/29	12	57.38	7	56.17	54.70	5	48,845	0.01%
2021/09/28	74	55.51	374	56.53	55.50	-300	48,637	-0.62%	大賣/鉅額交易
2021/09/27	4	58.40	1	59.60	58.20	3	48,523	0.01%
2021/09/24	302	59.94	6.1	59.26	58.60	295.9	48,505	0.61%	大買/鉅額交易
2021/09/23	10	59.24	5	59.46	58.10	5	48,309	0.01%
2021/09/22	7	56.80	0	0.00	57.70	7	48,010	0.01%
2021/09/17	3	57.53	5	57.90	58.00	-2	47,987	0.00%
2021/09/16	8	57.96	2	58.45	57.30	6	47,791	0.01%
2021/09/15	4	58.75	4	59.70	59.20	0	47,790	0.00%
2021/09/14	13	60.45	6	61.78	59.10	7	47,320	0.01%
2021/09/13	9	61.88	20	62.25	61.50	-11	47,114	-0.02%
2021/09/10	8	60.58	15	59.65	59.80	-7	46,563	-0.02%
2021/09/09	11.1	60.03	12	59.85	59.90	-0.9	46,502	0.00%
2021/09/08	8	58.54	5	58.10	60.30	3	48,879	0.01%
2021/09/07	12	58.43	6	58.78	57.60	6	50,797	0.01%
2021/09/06	10	60.14	16	58.43	55.80	-6	52,497	-0.01%
2021/09/03	13	61.79	13	61.45	60.70	0	54,167	0.00%
2021/09/02	15	62.12	29	61.73	63.80	-14	54,218	-0.03%
2021/09/01	22	64.19	9	62.36	61.90	13	55,198	0.02%
2021/08/31	15.1	67.30	9	67.73	67.70	6.1	54,516	0.01%
2021/08/30	13	67.80	14	68.75	67.00	-1	53,818	0.00%
2021/08/27	17	65.36	13	65.32	64.30	4	52,661	0.01%
2021/08/26	30	67.17	18	66.88	66.60	12	52,777	0.02%
2021/08/25	17	64.05	30.1	63.78	65.70	-13.1	52,918	-0.02%
2021/08/24	98	64.35	47	63.31	63.80	51	52,005	0.10%
2021/08/23	1	60.50	17	60.50	60.50	-16	50,543	-0.03%
2021/08/20	18	53.68	33	54.14	55.00	-15	51,324	-0.03%
2021/08/19	59	54.32	41	54.63	51.70	18	51,051	0.04%
2021/08/18	11	50.21	77	52.09	52.40	-66	50,007	-0.13%
2021/08/17	12	48.36	6	49.74	47.70	6	50,557	0.01%
2021/08/16	5	49.16	5	48.92	48.50	0	50,984	0.00%
2021/08/13	8	50.38	11	50.51	49.50	-3	51,529	-0.01%
2021/08/12	9	49.43	11	49.66	50.30	-2	51,812	0.00%
2021/08/11	8	49.26	13	49.41	49.10	-5	52,430	-0.01%
2021/08/10	11	51.93	7	52.47	50.40	4	52,970	0.01%
2021/08/09	33	54.14	14	53.54	52.10	19	52,740	0.04%
2021/08/06	2	52.05	11	52.55	54.10	-9	51,535	-0.02%
2021/08/05	4	50.28	5	50.33	49.20	-1	51,190	0.00%
2021/08/04	5	51.52	4	51.78	50.90	1	51,652	0.00%
2021/08/03	6	51.27	4	52.08	51.20	2	53,098	0.00%
2021/08/02	9	49.76	11	50.77	51.00	-2	53,338	0.00%
2021/07/30	30	53.92	11	52.67	50.00	19	54,107	0.04%
2021/07/29	7	51.70	10	52.33	54.40	-3	53,367	-0.01%
2021/07/28	9	47.27	19	48.35	49.50	-10	52,449	-0.02%
2021/07/27	15	48.17	14	48.55	46.50	1	51,673	0.00%
2021/07/26	8	51.49	1	53.50	49.30	7	51,299	0.01%
2021/07/23	9	51.69	14	51.85	53.50	-5	50,976	-0.01%
2021/07/22	9	49.95	8	50.53	49.85	1	50,458	0.00%
2021/07/21	13	53.85	7	56.40	51.70	6	49,923	0.01%
2021/07/20	5	54.34	31	55.31	56.40	-26	49,293	-0.05%
2021/07/19	11	55.80	3	55.83	55.10	8	48,920	0.02%
2021/07/16	60	57.80	34	57.50	55.00	26	48,672	0.05%
2021/07/15	15	54.49	11	55.35	55.90	4	47,599	0.01%
2021/07/14	7	50.42	10	51.62	50.90	-3	47,513	-0.01%
2021/07/13	11	55.39	13	56.03	54.40	-2	46,883	0.00%
2021/07/12	3	62.27	12	64.18	60.40	-9	47,094	-0.02%
2021/07/09	19	67.52	14	67.74	62.70	5	46,827	0.01%
2021/07/08	48	71.82	30	71.08	68.30	18	47,679	0.04%
2021/07/07	77	75.14	27.2	75.00	71.10	49.8	46,134	0.11%
2021/06/30	1	62.90	1	62.80	63.90	0	45,006	0.00%
2021/06/29	0	0.00	1	58.00	59.00	-1	44,970	0.00%
2021/06/28	1	62.00	0	0.00	62.20	1	44,934	0.00%
2021/06/25	1	60.00	1	58.90	59.40	0	44,861	0.00%
2021/06/24	4	60.83	21	61.88	60.90	-17	44,838	-0.04%
2021/06/23	1	62.10	4	62.10	62.10	-3	44,587	-0.01%
2021/06/22	36	69.39	13	68.49	68.90	23	44,606	0.05%
2021/06/21	6.1	63.75	4.7	63.46	63.80	1.4	44,233	0.00%
2021/06/18	6.1	56.78	30	54.93	58.00	-23.9	45,082	-0.05%
2021/06/17	65	51.38	49	51.61	52.80	16	45,290	0.04%
2021/06/16	14	46.99	20	47.24	48.05	-6	42,907	-0.01%
2021/06/15	52	42.24	17	42.90	43.70	35	40,585	0.09%
2021/06/11	7	38.37	37	38.94	39.75	-30	37,979	-0.08%
2021/06/10	18	35.35	10	36.74	36.15	8	36,106	0.02%
2021/06/09	26	37.82	25	37.44	36.60	1	35,605	0.00%
2021/06/08	6	36.45	14	36.84	36.90	-8	33,536	-0.02%
2021/06/07	5	33.92	3	33.27	33.55	2	33,183	0.01%
2021/06/04	12	37.05	7	36.71	35.45	5	32,705	0.02%
2021/06/03	8	38.91	8	38.78	38.30	0	32,180	0.00%
2021/06/02	23	37.89	14	39.41	37.70	9	31,370	0.03%
2021/06/01	1	36.20	18	35.90	36.60	-17	29,844	-0.06%
2021/05/31	17	37.18	15	36.69	35.20	2	29,322	0.01%
2021/05/28	22	36.58	9	37.17	36.25	13	28,468	0.05%
2021/05/27	8	35.90	23.7	35.94	35.55	-15.7	27,260	-0.06%
2021/05/26	14	34.52	15	34.42	34.70	-1	26,202	0.00%
2021/05/25	25	33.94	21	33.19	33.00	4	25,070	0.02%
2021/05/24	2	32.00	3	32.98	33.25	-1	23,739	0.00%
2021/05/21	5	28.47	7	29.61	30.25	-2	23,232	-0.01%
2021/05/20	1	28.50	14	29.05	27.50	-13	22,566	-0.06%
2021/05/19	4	28.28	2	27.45	27.90	2	22,070	0.01%
2021/05/18	25	26.92	28	26.97	26.95	-3	21,209	-0.01%
2021/05/17	11	25.61	0	0.00	25.20	11	20,287	0.05%
2021/05/14	20	29.69	19	30.34	27.95	1	19,953	0.01%
2021/05/13	15	32.04	0	0.00	31.05	15	19,467	0.08%
2021/05/12	12	38.45	8	37.91	34.45	4	19,082	0.02%
2021/05/11	30	38.39	22	37.25	38.25	8	18,559	0.04%
2021/05/10	9	33.85	27	35.48	35.55	-18	16,953	-0.11%
2021/05/07	23	30.53	23	31.62	32.35	0	16,299	0.00%
2021/05/06	0	0.00	5	28.60	29.45	-5	15,030	-0.03%
2021/05/05	0	0.00	0.7	27.95	28.15	-0.7	14,974	0.00%
2021/04/29	0	0.00	2	27.60	29.00	-2	14,880	-0.01%
2021/04/28	1	28.70	0	0.00	28.30	1	14,931	0.01%
2021/04/27	0	0.00	1	28.60	28.85	-1	14,965	-0.01%
2021/04/26	3	28.70	1	28.90	28.85	2	14,986	0.01%
2021/04/23	0	0.00	10	27.30	27.00	-10	14,973	-0.07%
2021/04/22	0	0.00	11	32.56	30.00	-11	15,665	-0.07%
2021/04/21	13	32.76	2	33.25	33.30	11	15,530	0.07%
2021/04/20	25	29.53	21.5	30.08	30.30	3.5	15,294	0.02%
2021/04/19	20	27.25	1	27.55	27.55	19	14,488	0.13%
2021/04/16	43	24.18	28.7	24.82	25.05	14.3	14,367	0.10%
2021/04/15	0	0.00	2.7	22.99	22.80	-2.7	13,506	-0.02%
2021/04/14	25	22.62	23	22.53	23.00	2	13,125	0.02%
2021/04/13	2	20.80	6	21.17	21.65	-4	11,426	-0.04%
2021/04/12	3	19.87	3	20.13	19.70	0	10,992	0.00%
2021/04/09	0	0.00	18.5	18.76	18.80	-18.5	10,562	-0.18%
2021/04/08	1	19.65	1	19.60	19.65	0	10,215	0.00%
2021/04/07	12	19.30	4	18.95	19.35	8	10,214	0.08%
2021/04/06	10	18.10	3	17.77	18.10	7	10,228	0.07%
2021/04/01	0.5	17.90	0	0.00	18.00	0.5	10,401	0.00%
2021/03/31	2	18.20	1	18.00	18.00	1	10,538	0.01%
2021/03/30	2	17.60	1	17.60	17.65	1	10,717	0.01%
2021/03/29	2	18.90	0	0.00	18.20	2	11,215	0.02%
2021/03/26	2	17.18	1	17.30	17.75	1	11,431	0.01%
2021/03/25	1	16.50	5	16.48	16.45	-4	11,419	-0.04%
2021/03/24	0	0.00	20	16.40	17.15	-20	11,581	-0.17%
2021/03/23	40	18.62	12	18.06	17.55	28	11,514	0.24%
2021/03/22	20	18.39	20	18.73	18.75	0	10,458	0.00%
2021/03/19	10	16.40	10	17.05	17.05	0	9,986	0.00%
2021/03/18	0	0.00	14	15.38	15.50	-14	9,503	-0.15%
2021/03/17	1	13.55	89	13.86	14.10	-88	9,043	-0.97%
2021/03/16	70	13.41	22.7	13.55	13.85	47.3	8,790	0.54%
2021/03/15	11	12.33	5	12.75	12.75	6	8,337	0.07%
2021/03/10	0	0.00	1	11.75	11.70	-1	7,905	-0.01%
2021/03/08	1	11.90	5	11.65	11.65	-4	7,835	-0.05%
2021/03/05	12	11.93	8	11.61	11.45	4	7,790	0.05%
2021/03/03	0	0.00	2	11.55	11.45	-2	7,697	-0.03%
2021/03/02	3	11.73	0	0.00	11.30	3	7,715	0.04%
2021/02/26	0	0.00	5	11.55	11.70	-5	7,669	-0.07%
2021/02/25	0	0.00	10	11.65	11.65	-10	7,613	-0.13%
2021/02/24	0	0.00	11	11.58	11.65	-11	7,539	-0.15%
2021/02/23	2	12.00	2	12.05	11.90	0	7,470	0.00%
2021/02/22	12	12.07	11	12.24	12.10	1	7,259	0.01%
2021/02/19	20	11.50	5	11.53	11.50	15	7,117	0.21%
2021/02/18	1	10.80	3	11.35	11.35	-2	6,852	-0.03%
2021/02/04	20	10.01	26	9.97	9.94	-6	6,759	-0.09%
2021/02/03	6	10.50	0	0.00	9.98	6	6,780	0.09%
2021/02/02	2	10.63	0	0.00	10.35	2	7,029	0.03%
2021/02/01	1	9.95	11	9.92	9.91	-10	6,936	-0.14%
2021/01/29	1	9.93	0	0.00	9.81	1	6,910	0.01%
2021/01/27	1	10.05	3	10.12	9.96	-2	7,213	-0.03%
2021/01/25	5	10.73	1	10.70	10.75	4	7,238	0.06%
2021/01/22	1	10.35	1	9.99	10.25	0	7,138	0.00%
2021/01/21	2	9.92	1	10.15	9.72	1	7,113	0.01%
2021/01/20	2	9.97	3	10.17	9.56	-1	7,016	-0.01%
2021/01/18	0	0.00	3	10.72	11.00	-3	6,890	-0.04%
2021/01/15	18	12.64	25	11.51	11.20	-7	6,737	-0.10%
2021/01/14	0	0.00	1	12.35	12.35	-1	5,819	-0.02%
2021/01/05	46	12.80	0	0.00	13.00	46	5,299	0.87%
2020/12/31	0	0.00	5	12.55	13.00	-5	5,289	-0.09%
2020/12/30	0	0.00	6	12.49	12.70	-6	5,236	-0.11%
2020/12/29	0	0.00	2	14.15	13.20	-2	5,090	-0.04%
2020/12/28	21	14.45	0	0.00	14.50	21	4,900	0.43%
2020/12/25	9	12.89	2	12.80	13.20	7	4,643	0.15%
2020/12/24	8	12.29	1	12.20	12.40	7	4,435	0.16%
2020/12/23	34	11.53	51	11.66	11.95	-17	4,179	-0.41%
2020/12/22	24	10.95	20	10.95	10.90	4	3,646	0.11%
2020/12/18	0	0.00	3	9.08	9.08	-3	3,239	-0.09%
2020/12/17	0	0.00	1	8.25	8.26	-1	3,017	-0.03%
2020/12/16	0	0.00	11	8.36	8.48	-11	2,959	-0.37%
2020/12/15	24	8.48	8	8.32	8.03	16	2,864	0.56%
2020/12/14	4	7.94	0	0.00	7.94	4	2,668	0.15%
2020/12/08	1	7.80	1	7.80	7.79	0	2,572	0.00%
2020/12/02	0	0.00	10	7.48	7.51	-10	2,732	-0.37%
2020/11/30	0	0.00	2	7.77	7.63	-2	2,732	-0.07%
2020/11/27	15	7.41	0	0.00	7.50	15	2,719	0.55%
2020/11/26	0	0.00	1	7.42	7.57	-1	2,822	-0.04%
2020/11/24	0	0.00	1	7.26	7.18	-1	2,799	-0.04%
2020/11/20	1	7.15	0	0.00	7.11	1	2,818	0.04%
2020/11/19	1	7.16	1	7.27	7.17	0	2,827	0.00%
2020/11/18	1	7.19	0	0.00	7.19	1	2,810	0.04%
2020/11/10	16	7.72	5	7.77	7.20	11	2,747	0.40%
2020/11/05	3	7.35	5.3	7.19	7.19	-2.3	2,383	-0.10%
2020/11/03	1	6.97	0	0.00	6.95	1	2,005	0.05%
2020/10/26	5	7.27	8.2	7.37	7.39	-3.2	1,757	-0.18%
2020/10/14	0	0.00	2	6.75	6.71	-2	1,677	-0.12%
2020/10/12	2	6.63	0	0.00	6.60	2	1,669	0.12%
2020/09/18	0	0.00	1	7.19	7.11	-1	1,817	-0.06%
2020/09/16	1	7.06	10	7.14	7.07	-9	1,816	-0.50%
2020/09/15	1	7.14	0	0.00	7.14	1	1,822	0.05%
2020/09/14	20	7.17	20	7.15	7.05	0	1,842	0.00%
2020/09/11	0	0.00	10	7.58	7.23	-10	1,823	-0.55%
2020/09/10	1	7.68	0	0.00	7.68	1	1,828	0.05%
2020/09/08	2	7.86	3	8.13	7.85	-1	1,773	-0.06%
2020/09/07	22	7.37	1	7.63	7.63	21	1,641	1.28%
2020/09/04	1	6.96	0	0.00	6.94	1	1,562	0.06%
2020/09/01	0	0.00	11	7.38	7.30	-11	1,740	-0.63%
2020/08/31	30	6.95	0	0.00	6.98	30	1,627	1.84%
2020/08/27	1	6.37	0	0.00	6.34	1	1,575	0.06%
2020/08/25	0	0.00	4	6.32	6.38	-4	1,533	-0.26%
2020/08/21	1	6.05	0	0.00	6.11	1	1,525	0.07%
2020/08/20	3	6.15	0	0.00	6.02	3	1,530	0.20%
2020/08/14	0	0.00	6	6.35	6.40	-6	1,486	-0.40%
2020/08/12	3	6.20	0	0.00	6.17	3	1,474	0.20%
2020/08/11	0	0.00	1	6.41	6.32	-1	1,502	-0.07%
2020/07/13	1	6.36	0	0.00	6.45	1	1,512	0.07%
2020/07/09	3	6.60	0	0.00	6.65	3	1,525	0.20%
2020/07/01	0	0.00	1	6.55	6.49	-1	1,236	-0.08%
2020/06/17	1	6.50	0	0.00	6.53	1	1,107	0.09%
2020/06/15	0	0.00	2	6.25	6.17	-2	1,052	-0.19%
2020/06/11	1	6.09	0	0.00	6.13	1	1,049	0.10%
2020/06/09	1	6.46	1	6.91	6.55	0	984	0.00%
2020/06/08	0	0.00	4	6.28	6.34	-4	853	-0.47%
2020/06/04	3	5.24	0	0.00	5.25	3	717	0.42%
2020/05/20	1	5.00	0	0.00	5.00	1	633	0.16%
2020/05/13	1	5.56	0	0.00	5.61	1	564	0.18%
2020/04/30	0	0.00	30	5.88	5.88	-30	539	-5.56%
2020/04/15	0	0.00	0.7	5.40	5.51	-0.7	452	-0.17%
2020/03/05	0	0.00	2.6	6.81	6.83	-2.6	243	-1.08%
2019/12/17	10	8.18	0	0.00	8.18	10	150	6.64%
2019/10/09	0	0.00	1	8.65	8.65	-1	245	-0.41%
2019/08/29	0	0.00	1	9.06	9.02	-1	277	-0.36%
2019/08/16	0.1	8.64	0	0.00	8.69	0.1	295	0.03%
2019/08/15	0.1	8.43	0	0.00	8.48	0.1	294	0.03%
2019/08/13	0.1	8.71	0	0.00	8.78	0.1	300	0.02%
2019/08/05	0	0.00	1	9.26	9.26	-1	328	-0.30%
2019/07/22	0	0.00	1	9.43	9.51	-1	316	-0.32%
2019/07/18	0	0.00	1	9.14	9.13	-1	291	-0.34%
2019/07/09	0	0.00	47	9.00	8.95	-47	278	-16.88%
2019/07/08	0	0.00	1	9.01	9.01	-1	276	-0.36%
2019/05/17	10	8.59	0	0.00	8.64	10	375	2.67%
2019/05/16	10	9.03	0	0.00	8.99	10	364	2.74%
2019/05/03	0	0.00	20	9.58	9.70	-20	379	-5.27%
2019/04/18	10	9.47	0	0.00	9.45	10	410	2.44%
2019/04/17	10	9.48	0	0.00	9.54	10	408	2.45%
2019/04/16	1	9.50	0	0.00	9.53	1	407	0.25%
2019/03/20	0	0.00	5	10.60	10.65	-5	476	-1.05%
2019/02/26	0	0.00	2	10.40	10.45	-2	554	-0.36%
2019/01/30	2	7.27	0	0.00	7.25	2	537	0.37%
2019/01/15	2	7.39	0	0.00	7.39	2	564	0.35%
2019/01/08	3	7.39	0	0.00	7.40	3	743	0.40%
2018/11/28	0	0.00	12	7.42	7.66	-12	660	-1.82%
2018/11/16	2	7.25	0	0.00	7.28	2	654	0.31%
2018/11/07	10	7.32	0	0.00	7.34	10	711	1.41%
2018/10/19	0	0.00	5	8.30	8.24	-5	814	-0.61%
2018/10/18	20	8.20	2	8.18	8.42	18	760	2.37%
2018/09/28	0	0.00	1	8.02	8.02	-1	670	-0.15%
2018/09/06	0	0.00	0.5	8.00	8.08	-0.5	861	-0.06%
2018/08/31	1	8.00	0	0.00	8.01	1	869	0.11%
2018/08/29	0	0.00	1	8.19	8.18	-1	889	-0.11%
2018/08/27	1	8.00	0	0.00	8.03	1	911	0.11%
2018/08/23	0	0.00	1	8.15	8.21	-1	917	-0.11%
2018/08/16	0	0.00	50	7.44	7.49	-50	834	-5.99%
2018/08/13	1	7.42	0	0.00	7.42	1	864	0.12%
2018/08/10	0	0.00	0	7.67	7.67	0	851	-0.01%
2018/08/07	51	8.18	33	8.14	8.00	18	820	2.20%
2018/07/27	0.5	7.50	0	0.00	7.55	0.5	835	0.06%
2018/07/24	0	0.00	2	7.59	7.58	-2	823	-0.24%
2018/07/20	0	0.00	1	7.30	7.30	-1	790	-0.13%
2018/07/17	0	0.00	10	7.34	7.35	-10	786	-1.27%
2018/07/16	10	7.32	0	0.00	7.45	10	785	1.27%
2018/07/13	0	0.00	10	7.25	7.26	-10	764	-1.31%
2018/07/05	2	7.19	0	0.00	7.19	2	802	0.25%
2018/06/22	6	7.65	5	7.62	7.48	1	918	0.11%
2018/06/08	3	7.60	10	7.59	7.64	-7	1,272	-0.55%
2018/06/07	10	7.68	0	0.00	7.70	10	1,264	0.79%
2018/06/05	0	0.00	10	7.41	7.64	-10	1,233	-0.81%
2018/06/04	0	0.00	10	7.45	7.45	-10	1,207	-0.83%
2018/05/22	10	7.73	0	0.00	7.48	10	1,150	0.87%
2018/05/16	0	0.00	1	7.63	7.59	-1	1,101	-0.09%
2018/05/11	0	0.00	2	7.72	7.72	-2	1,107	-0.18%
2018/05/08	11	7.86	0	0.00	7.81	11	1,087	1.01%
2018/05/07	1	8.03	0	0.00	8.03	1	1,079	0.09%
2018/05/04	12	7.95	0	0.00	7.83	12	1,047	1.15%
2018/05/03	0	0.00	3.2	7.43	7.47	-3.2	1,007	-0.32%
2018/03/23	0	0.00	1	7.15	7.17	-1	677	-0.15%
2018/03/08	0	0.00	3	8.77	8.76	-3	497	-0.60%
2018/03/06	0	0.00	20	8.80	8.77	-20	549	-3.64%
2018/02/23	0	0.00	0.1	8.85	8.81	-0.1	559	-0.01%
2018/02/09	10	8.39	0	0.00	8.41	10	559	1.79%
2018/02/06	10	8.87	0	0.00	8.56	10	548	1.82%
2018/01/24	0	0.00	15	9.20	9.20	-15	531	-2.82%
2018/01/08	20	9.48	0	0.00	9.53	20	510	3.92%