四維航 (5608)-群益金鼎-新店券商分點個股進出

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
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

四維航 (5608)籌碼相關－群益金鼎-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/11/20	15	19.10	0	0.00	18.80	15	1,783	0.84%
2024/11/19	31	18.93	0	0.00	19.20	31	1,760	1.76%
2024/11/15	20	19.07	0	0.00	19.05	20	1,740	1.15%
2024/11/13	0	0.00	1	18.85	18.80	-1	1,705	-0.06%
2024/11/12	1	19.10	0	0.00	18.80	1	1,659	0.06%
2024/11/11	0	0.00	5	18.35	18.30	-5	1,565	-0.32%
2024/11/01	0	0.00	5	17.60	18.10	-5	1,709	-0.29%
2024/10/24	3	17.70	0	0.00	17.75	3	1,742	0.17%
2024/10/11	3	17.80	0	0.00	17.80	3	1,922	0.16%
2024/09/24	0	0.00	3	18.00	18.20	-3	2,055	-0.15%
2024/09/05	0	0.00	3	17.50	17.20	-3	3,001	-0.10%
2024/09/04	3	17.10	0	0.00	17.15	3	3,373	0.09%
2024/08/28	1	18.15	0	0.00	18.10	1	4,733	0.02%
2024/08/27	3	18.20	0	0.00	18.35	3	4,980	0.06%
2024/08/26	0	0.00	5	18.65	18.50	-5	5,268	-0.09%
2024/08/21	1	17.80	0	0.00	17.80	1	6,855	0.01%
2024/08/16	1	17.95	0	0.00	17.85	1	6,943	0.01%
2024/08/09	0	0.00	0.1	18.15	17.75	-0.1	7,556	0.00%
2024/08/08	0	0.00	0.3	17.80	17.75	-0.3	8,069	0.00%
2024/08/05	0	0.00	7	17.15	17.05	-7	8,888	-0.08%
2024/08/02	5	19.13	0	0.00	18.85	5	9,122	0.05%
2024/07/31	0	0.00	3	19.15	19.10	-3	9,167	-0.03%
2024/07/30	0	0.00	3	18.90	19.10	-3	9,205	-0.03%
2024/07/26	3	18.80	0	0.00	18.95	3	9,398	0.03%
2024/07/22	8	18.89	1	18.80	19.00	7	9,545	0.07%
2024/07/19	1	19.20	3.4	19.16	19.20	-2.4	9,510	-0.03%
2024/07/16	1	19.90	0	0.00	19.90	1	9,503	0.01%
2024/07/04	0	0.00	6	22.24	21.60	-6	9,483	-0.06%
2024/07/03	2	21.78	39	22.05	22.25	-37	9,433	-0.39%
2024/07/02	40	21.29	0	0.00	21.55	40	9,314	0.43%
2024/06/21	0	0.00	3	21.55	21.10	-3	9,069	-0.03%
2024/06/18	0	0.00	3	21.45	21.45	-3	8,928	-0.03%
2024/06/17	1	21.25	0	0.00	21.15	1	8,899	0.01%
2024/06/14	9	20.93	0	0.00	21.30	9	8,865	0.10%
2024/06/13	1	20.55	0	0.00	20.70	1	8,797	0.01%
2024/06/12	8	20.58	1.2	20.72	20.55	6.8	8,707	0.08%
2024/06/11	1	22.60	7	23.10	22.60	-6	8,327	-0.07%
2024/06/07	7	23.74	6.6	24.20	24.20	0.4	7,965	0.01%
2024/06/06	4	24.13	9	24.11	24.20	-5	7,763	-0.06%
2024/06/05	11	23.72	2	23.50	24.15	9	7,248	0.12%
2024/06/04	1	22.50	0	0.00	22.45	1	6,881	0.01%
2024/05/31	1	23.30	31	23.18	23.15	-30	6,685	-0.45%
2024/05/30	34	23.50	10	23.44	23.45	24	6,477	0.37%
2024/05/29	4	24.31	27.7	24.09	23.60	-23.7	6,203	-0.38%
2024/05/28	4	22.64	12	23.44	23.65	-8	5,445	-0.15%
2024/05/27	6	21.90	0	0.00	21.80	6	4,830	0.12%
2024/05/23	0	0.00	10	20.85	20.60	-10	4,677	-0.21%
2024/05/17	6	21.20	0	0.00	21.30	6	4,658	0.13%
2024/05/16	0	0.00	1	21.85	21.95	-1	4,568	-0.02%
2024/05/15	2	22.08	8	21.94	21.70	-6	4,428	-0.14%
2024/05/14	14	21.41	34	21.90	22.00	-20	4,119	-0.49%
2024/05/13	12	21.32	18	22.04	21.35	-6	3,602	-0.17%
2024/05/10	1	20.60	0	0.00	20.75	1	3,189	0.03%
2024/05/09	1	20.15	5	20.40	20.30	-4	2,889	-0.14%
2024/05/08	63	20.40	58	20.16	19.85	5	2,730	0.18%
2024/05/03	0	0.00	9	19.71	19.55	-9	2,347	-0.38%
2024/05/02	1	19.70	5	19.70	19.70	-4	2,310	-0.17%
2024/04/30	1	19.95	1	20.10	20.10	0	2,282	0.00%
2024/04/26	1	19.45	3	19.45	19.35	-2	2,060	-0.10%
2024/04/25	0	0.00	25	18.59	18.60	-25	1,981	-1.26%
2024/04/19	39	18.71	9	18.77	18.55	30	1,982	1.51%
2024/04/16	11	18.78	16	18.45	18.40	-5	1,925	-0.26%
2024/04/15	2	19.40	5	19.35	19.30	-3	1,958	-0.15%
2024/04/12	10	19.18	2.6	19.17	19.45	7.4	1,975	0.38%
2024/04/10	0	0.00	5	18.60	18.55	-5	2,156	-0.23%
2024/04/09	1	18.70	1	18.65	18.65	0	2,212	0.00%
2024/04/03	15	18.42	0	0.00	18.35	15	2,287	0.66%
2024/03/27	0	0.00	2	18.50	18.45	-2	2,659	-0.08%
2024/03/08	0	0.00	2	19.43	19.45	-2	5,408	-0.04%
2024/02/23	0	0.00	10	20.10	19.65	-10	7,108	-0.14%
2024/02/21	0	0.00	2	20.20	20.05	-2	7,042	-0.03%
2024/02/20	2	19.75	0	0.00	19.70	2	6,968	0.03%
2024/02/15	1	18.90	0	0.00	19.05	1	6,941	0.01%
2024/01/30	1	19.30	0	0.00	19.35	1	6,918	0.01%
2024/01/18	0	0.00	2	19.05	19.35	-2	6,893	-0.03%
2024/01/17	1	19.25	0	0.00	19.10	1	6,882	0.01%
2024/01/12	2	20.00	0	0.00	20.00	2	6,861	0.03%
2024/01/10	2	19.78	0	0.00	19.80	2	6,925	0.03%
2024/01/05	0	0.00	1	21.60	21.70	-1	6,793	-0.01%
2024/01/04	3	21.60	0	0.00	21.55	3	6,685	0.04%
2024/01/03	3	20.97	1	21.20	20.95	2	6,539	0.03%
2024/01/02	0	0.00	0.5	20.88	20.75	-0.5	6,532	-0.01%
2023/12/26	0	0.00	1	20.95	20.95	-1	6,427	-0.02%
2023/12/25	2	20.55	0	0.00	20.40	2	6,355	0.03%
2023/12/22	3	21.82	0	0.00	21.90	3	6,274	0.05%
2023/12/21	0	0.00	1	21.95	22.10	-1	6,181	-0.02%
2023/12/19	2	21.55	0	0.00	21.40	2	5,989	0.03%
2023/12/18	5	21.69	0	0.00	21.70	5	5,966	0.08%
2023/12/15	1	21.20	0	0.00	21.25	1	5,984	0.02%
2023/12/13	1	21.70	0	0.00	21.65	1	6,061	0.02%
2023/12/11	7	22.16	0	0.00	22.00	7	6,362	0.11%
2023/12/08	6	22.07	0	0.00	22.15	6	6,290	0.10%
2023/12/07	9	22.69	4	22.80	22.50	5	6,127	0.08%
2023/12/06	60	23.60	2	23.85	23.55	58	5,917	0.98%
2023/12/05	129	24.02	183	24.67	24.00	-54	5,593	-0.97%	大買/大賣/
2023/12/04	9	22.88	17	22.81	23.35	-8	4,171	-0.19%
2023/12/01	10	21.11	17	21.09	21.25	-7	3,637	-0.19%
2023/11/30	2	20.45	2	20.10	19.95	0	3,249	0.00%
2023/11/29	219	19.75	223	20.17	19.80	-4	3,115	-0.13%	大買/大賣/
2023/11/28	0	0.00	1	20.20	20.20	-1	2,523	-0.04%
2023/11/27	1	18.85	0	0.00	18.40	1	2,339	0.04%
2023/11/24	2	18.10	0	0.00	18.05	2	2,319	0.09%
2023/11/22	1	18.10	0	0.00	17.85	1	2,358	0.04%
2023/11/16	1	17.70	0	0.00	17.85	1	2,711	0.04%
2023/11/15	0	0.00	2.1	17.60	17.65	-2.1	3,188	-0.07%
2023/11/07	0	0.00	2	17.95	17.90	-2	3,521	-0.06%
2023/10/24	0.1	18.20	0	0.00	18.25	0.1	3,782	0.00%
2023/10/20	1	18.20	0	0.00	18.60	1	3,806	0.03%
2023/10/18	1	18.90	0	0.00	18.55	1	3,807	0.03%
2023/10/12	0	0.00	5	19.10	19.15	-5	3,876	-0.13%
2023/10/05	1	19.20	0	0.00	19.20	1	3,906	0.03%
2023/10/03	1	19.15	0	0.00	18.85	1	3,888	0.03%
2023/09/22	1	19.85	0	0.00	19.90	1	3,917	0.03%
2023/09/21	1	19.95	0	0.00	20.00	1	3,909	0.03%
2023/09/19	1	20.55	0	0.00	20.65	1	3,679	0.03%
2023/09/18	0	0.00	2	20.58	20.55	-2	3,597	-0.06%
2023/09/15	0	0.00	0.1	20.55	20.55	-0.1	3,512	0.00%
2023/09/13	1	18.80	0	0.00	18.95	1	3,091	0.03%
2023/09/11	1	19.00	0	0.00	18.80	1	3,136	0.03%
2023/09/08	0	0.00	0.9	19.20	19.05	-0.9	3,176	-0.03%
2023/08/30	1	19.55	0	0.00	19.25	1	3,199	0.03%
2023/08/24	0	0.00	1	19.75	19.70	-1	3,164	-0.03%
2023/08/23	7	20.36	0	0.00	20.25	7	3,126	0.22%
2023/08/22	68	20.44	0	0.00	20.45	68	3,054	2.23%
2023/08/21	89	20.25	151	21.91	20.10	-62	2,924	-2.12%	大賣/
2023/08/18	20	19.80	23	20.05	20.40	-3	2,443	-0.12%
2023/08/14	0	0.00	1	18.05	17.55	-1	2,277	-0.04%
2023/08/11	26	17.91	15	18.02	18.10	11	2,244	0.49%
2023/07/31	10	19.55	0	0.00	19.55	10	2,185	0.46%
2023/07/28	0	0.00	21	20.29	20.00	-21	2,149	-0.98%
2023/07/21	0	0.00	16	20.05	19.80	-16	1,997	-0.80%
2023/07/19	2.1	20.21	1	20.45	20.10	1.1	1,989	0.05%
2023/07/18	1	20.45	0	0.00	20.40	1	2,023	0.05%
2023/07/17	3	22.63	0	0.00	22.45	3	1,979	0.15%
2023/07/13	0.1	22.00	0	0.00	21.70	0.1	2,005	0.00%
2023/07/04	1	23.65	0	0.00	23.55	1	2,185	0.05%
2023/06/28	2	22.60	0	0.00	22.60	2	2,201	0.09%
2023/06/26	0	0.00	0.4	23.10	23.10	-0.4	2,323	-0.02%
2023/06/21	0	0.00	10	23.18	23.10	-10	2,359	-0.42%
2023/06/20	1	23.35	0	0.00	23.35	1	2,467	0.04%
2023/06/15	1	23.50	3	23.60	23.65	-2	2,577	-0.08%
2023/06/14	0	0.00	1	23.75	23.65	-1	2,633	-0.04%
2023/06/12	0	0.00	1	23.15	23.15	-1	3,031	-0.03%
2023/06/08	2	23.50	1	23.60	23.55	1	3,264	0.03%
2023/06/06	10	23.26	0	0.00	23.15	10	3,690	0.27%
2023/06/05	1	23.10	0	0.00	23.00	1	3,938	0.03%
2023/05/26	6.1	23.10	0	0.00	23.00	6.1	8,096	0.07%
2023/05/25	1	23.50	0	0.00	23.50	1	8,546	0.01%
2023/05/15	0	0.00	3	23.45	23.75	-3	8,803	-0.03%
2023/05/10	1	24.00	0	0.00	24.10	1	8,858	0.01%
2023/05/08	0	0.00	5	23.46	23.40	-5	8,844	-0.06%
2023/05/04	1	24.45	1	24.35	24.35	0	8,990	0.00%
2023/04/28	0	0.00	1	25.15	25.10	-1	9,074	-0.01%
2023/04/25	1	25.40	0	0.00	24.55	1	9,128	0.01%
2023/04/21	0	0.00	1	26.05	25.50	-1	9,128	-0.01%
2023/04/20	0	0.00	6	26.33	26.30	-6	9,116	-0.07%
2023/04/18	0	0.00	1	26.80	26.75	-1	9,138	-0.01%
2023/04/14	1	26.70	2	27.00	27.10	-1	9,195	-0.01%
2023/04/07	0	0.00	1	27.05	27.25	-1	9,327	-0.01%
2023/04/06	1	26.60	0	0.00	26.60	1	9,454	0.01%
2023/03/30	0	0.00	2	26.45	26.30	-2	10,377	-0.02%
2023/03/29	0	0.00	3	26.60	26.30	-3	10,589	-0.03%
2023/03/28	0	0.00	1	26.95	26.45	-1	10,780	-0.01%
2023/03/27	3	26.95	1	26.90	27.05	2	10,957	0.02%
2023/03/24	2	26.43	2	26.50	26.40	0	11,421	0.00%
2023/03/23	0	0.00	3	26.40	26.20	-3	11,589	-0.03%
2023/03/21	7	27.36	10	27.30	27.35	-3	11,700	-0.03%
2023/03/15	1	28.30	0	0.00	28.10	1	11,814	0.01%
2023/03/14	2	28.40	2	28.30	28.55	0	11,682	0.00%
2023/03/13	1	28.30	1	28.80	28.85	0	11,698	0.00%
2023/03/10	9	29.31	9	29.32	28.65	0	11,695	0.00%
2023/03/09	3	29.58	4	29.48	29.45	-1	11,772	-0.01%
2023/03/08	30	29.68	11	29.44	29.20	19	11,774	0.16%
2023/03/07	5	30.24	10	30.30	30.15	-5	11,672	-0.04%
2023/03/06	12	30.13	11	30.64	30.50	1	11,831	0.01%
2023/03/03	32	30.23	32.3	30.20	30.80	-0.3	11,762	0.00%
2023/03/02	38	29.46	25	29.87	29.70	13	11,512	0.11%
2023/03/01	5	28.99	39	28.35	28.40	-34	10,692	-0.32%
2023/02/24	20	27.43	23	27.80	28.60	-3	9,782	-0.03%
2023/02/23	0	0.00	7	25.38	26.10	-7	8,677	-0.08%
2023/02/22	26	24.68	2	24.50	24.60	24	8,298	0.29%
2023/02/21	5	24.40	1	24.05	24.35	4	8,256	0.05%
2023/02/20	0	0.00	9	23.90	23.95	-9	8,417	-0.11%
2023/02/16	1	23.80	0	0.00	23.80	1	9,135	0.01%
2023/02/14	1	23.60	1	23.75	23.55	0	9,274	0.00%
2023/02/13	1	23.35	6	23.42	23.35	-5	9,331	-0.05%
2023/02/10	1	24.00	0	0.00	24.05	1	9,472	0.01%
2023/02/06	1	24.80	2	24.85	24.85	-1	9,893	-0.01%
2023/02/03	4	25.30	1	25.70	25.25	3	9,994	0.03%
2023/02/01	1	24.95	0	0.00	25.05	1	9,828	0.01%
2023/01/31	0	0.00	4	24.89	24.95	-4	9,801	-0.04%
2023/01/17	4	24.45	5	24.72	24.65	-1	9,777	-0.01%
2023/01/16	1	24.00	0	0.00	24.05	1	9,731	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	2	24.50	3	24.47	24.20	-1	9,755	-0.01%
2023/01/09	0	0.00	1	24.20	24.35	-1	9,774	-0.01%
2023/01/06	1	24.00	0	0.00	24.20	1	9,808	0.01%
2023/01/04	3	24.48	5	24.62	24.35	-2	9,848	-0.02%
2022/12/30	9	25.31	6	25.44	25.10	3	9,835	0.03%
2022/12/29	7	25.00	0	0.00	25.05	7	9,871	0.07%
2022/12/27	4	25.49	3	25.70	25.45	1	9,993	0.01%
2022/12/26	1	25.60	0	0.00	25.60	1	9,946	0.01%
2022/12/23	0	0.00	13	26.45	26.45	-13	9,782	-0.13%
2022/12/22	12	27.29	36.2	27.64	26.65	-24.2	9,662	-0.25%
2022/12/21	21	26.27	1	26.00	26.25	20	8,896	0.22%
2022/12/20	6	26.16	23	26.28	25.45	-17	8,722	-0.20%
2022/12/19	3	25.43	3	26.00	25.35	0	8,595	0.00%
2022/12/16	49	26.73	5	26.08	26.25	44	8,458	0.52%
2022/12/15	6	25.63	10	25.19	25.65	-4	8,039	-0.05%
2022/12/14	3	24.80	13	24.70	24.70	-10	8,006	-0.12%
2022/12/12	9	25.51	0	0.00	25.45	9	7,823	0.12%
2022/12/09	5	26.00	1	25.55	26.00	4	7,872	0.05%
2022/12/07	5	25.05	5	25.25	25.10	0	7,959	0.00%
2022/12/06	1	25.60	0	0.00	25.15	1	7,863	0.01%
2022/12/05	2	25.50	0	0.00	25.60	2	7,800	0.03%
2022/12/02	1	25.80	0	0.00	25.80	1	7,704	0.01%
2022/12/01	8	26.37	5	26.49	26.15	3	7,618	0.04%
2022/11/30	5	25.00	0	0.00	25.10	5	7,320	0.07%
2022/11/29	0	0.00	1	24.90	25.25	-1	7,262	-0.01%
2022/11/28	4	25.03	3	25.48	24.80	1	7,178	0.01%
2022/11/25	6	24.68	6.2	24.70	24.80	-0.2	6,882	0.00%
2022/11/24	8	24.03	4	23.94	23.95	4	6,605	0.06%
2022/11/23	2	23.70	4	23.65	23.65	-2	6,241	-0.03%
2022/11/22	2	23.43	2	23.50	23.15	0	6,260	0.00%
2022/11/21	2	23.78	0	0.00	23.55	2	6,216	0.03%
2022/11/18	2	24.33	1	24.65	24.20	1	6,163	0.02%
2022/11/17	3	25.12	6	25.22	25.00	-3	6,069	-0.05%
2022/11/16	7	25.03	9	25.05	24.95	-2	6,012	-0.03%
2022/11/15	8	24.78	16	24.87	24.95	-8	5,867	-0.14%
2022/11/14	18	24.13	3	23.78	24.50	15	5,499	0.27%
2022/11/11	5	23.20	0	0.00	22.90	5	5,274	0.09%
2022/11/09	0	0.00	5	23.19	23.35	-5	5,225	-0.10%
2022/11/08	0	0.00	1	23.50	23.20	-1	5,211	-0.02%
2022/11/07	5	22.85	0	0.00	23.50	5	5,072	0.10%
2022/11/04	5	22.15	0	0.00	22.10	5	4,849	0.10%
2022/11/02	0.1	22.05	0	0.00	22.00	0.1	4,731	0.00%
2022/10/26	0	0.00	6	23.90	23.90	-6	4,657	-0.13%
2022/10/25	0	0.00	2	25.00	24.35	-2	4,668	-0.04%
2022/10/24	0	0.00	1	25.15	24.80	-1	4,708	-0.02%
2022/10/18	4	24.98	0	0.00	24.75	4	4,725	0.08%
2022/10/17	0	0.00	2	23.95	24.65	-2	4,804	-0.04%
2022/10/14	4	25.15	0	0.00	25.30	4	4,938	0.08%
2022/10/13	0	0.00	4	25.74	24.10	-4	4,966	-0.08%
2022/10/12	3	26.48	0	0.00	26.10	3	5,050	0.06%
2022/10/11	0	0.00	4	27.50	27.30	-4	5,033	-0.08%
2022/10/06	28	28.07	30	27.80	28.20	-2	5,012	-0.04%
2022/10/05	3	27.65	6	27.75	27.80	-3	4,976	-0.06%
2022/10/04	5	27.00	1	26.80	27.05	4	4,909	0.08%
2022/10/03	8	24.78	17	24.87	25.10	-9	4,834	-0.19%
2022/09/29	0	0.00	2	24.70	24.40	-2	4,901	-0.04%
2022/09/28	15	25.12	0	0.00	24.10	15	4,936	0.30%
2022/09/27	1	26.65	7	26.69	26.55	-6	4,900	-0.12%
2022/09/26	0.1	26.95	0	0.00	26.60	0.1	4,929	0.00%
2022/09/22	13	28.27	19	28.29	28.15	-6	4,893	-0.12%
2022/09/21	27	28.40	17	28.43	28.30	10	4,823	0.21%
2022/09/20	17	27.74	13	27.62	27.40	4	4,735	0.08%
2022/09/19	3.2	27.64	2	27.70	27.40	1.2	4,889	0.02%
2022/09/16	13	28.81	16	28.75	29.00	-3	4,918	-0.06%
2022/09/15	15	27.98	14	28.06	28.40	1	4,890	0.02%
2022/09/14	3	27.25	2	26.63	27.15	1	4,792	0.02%
2022/09/13	11	26.70	12	27.17	26.70	-1	4,781	-0.02%
2022/09/12	23	27.52	23	27.09	27.05	0	4,898	0.00%
2022/09/07	3	26.73	5	26.65	26.90	-2	4,965	-0.04%
2022/09/06	25	27.14	9	27.13	27.15	16	4,974	0.32%
2022/09/02	7	26.78	6	27.06	26.20	1	5,028	0.02%
2022/09/01	13.1	27.60	6	27.83	27.35	7.1	5,040	0.14%
2022/08/31	2	28.25	11	28.08	28.25	-9	5,093	-0.18%
2022/08/23	2	30.63	0	0.00	30.50	2	5,313	0.04%
2022/08/22	1	30.80	0	0.00	30.70	1	5,367	0.02%
2022/08/19	2	32.40	0	0.00	31.85	2	5,425	0.04%
2022/08/16	2	31.50	0	0.00	31.15	2	5,937	0.03%
2022/08/15	4	32.00	0	0.00	32.10	4	6,298	0.06%
2022/08/10	10	31.35	10	31.25	31.25	0	6,427	0.00%
2022/08/03	2	30.35	0	0.00	30.05	2	6,942	0.03%
2022/08/01	0	0.00	1	31.55	31.90	-1	7,446	-0.01%
2022/07/29	1	31.75	0	0.00	31.55	1	7,651	0.01%
2022/07/22	1	32.60	0	0.00	32.40	1	8,659	0.01%
2022/07/21	3	32.10	5	32.45	32.25	-2	8,824	-0.02%
2022/07/20	2	31.75	3	31.48	31.05	-1	8,884	-0.01%
2022/07/19	5	32.99	9	33.38	33.30	-4	9,059	-0.04%
2022/07/18	2	32.10	0	0.00	31.95	2	9,250	0.02%
2022/07/13	7	31.56	6	31.90	31.65	1	12,520	0.01%
2022/07/12	2	30.30	0	0.00	30.40	2	12,663	0.02%
2022/07/11	0	0.00	1	32.45	32.45	-1	13,093	-0.01%
2022/07/07	1	31.35	0	0.00	31.60	1	13,115	0.01%
2022/07/05	17	31.32	17	31.01	31.55	0	13,081	0.00%
2022/07/01	3	29.62	0	0.00	29.30	3	13,082	0.02%
2022/06/30	20.1	31.50	0	0.00	31.45	20.1	13,010	0.15%
2022/06/28	25	34.08	25	33.68	33.80	0	12,960	0.00%
2022/06/27	35	34.06	35	34.76	34.65	0	12,946	0.00%
2022/06/23	3	32.00	8	32.59	31.90	-5	12,823	-0.04%
2022/06/21	35	34.41	5	34.93	34.80	30	12,780	0.23%
2022/06/20	12	35.36	33	34.90	34.00	-21	12,761	-0.16%
2022/06/17	23	37.61	15	37.72	37.65	8	12,687	0.06%
2022/06/16	5	39.10	10	39.67	37.50	-5	12,707	-0.04%
2022/06/15	1	39.80	5	39.71	39.50	-4	12,767	-0.03%
2022/06/14	9	39.16	2	38.83	39.60	7	12,968	0.05%
2022/06/13	1	40.20	0	0.00	40.05	1	13,235	0.01%
2022/06/10	1	42.10	24	42.17	42.30	-23	13,667	-0.17%
2022/06/09	2	43.08	20	43.14	43.10	-18	14,312	-0.13%
2022/06/08	0	0.00	15	44.50	44.35	-15	15,286	-0.10%
2022/06/06	0	0.00	1	44.50	44.50	-1	17,329	-0.01%
2022/05/27	2	45.13	1	45.10	45.10	1	18,173	0.01%
2022/05/26	10	45.38	1	45.00	45.15	9	18,374	0.05%
2022/05/25	9	45.02	1	45.15	45.00	8	19,013	0.04%
2022/05/24	8	45.26	10	45.68	45.10	-2	19,477	-0.01%
2022/05/23	5	44.95	8	45.05	44.75	-3	19,728	-0.02%
2022/05/20	16	43.70	10	43.00	43.00	6	19,665	0.03%
2022/05/19	2	43.00	7	42.38	43.00	-5	20,738	-0.02%
2022/05/18	4	43.28	5	43.28	43.35	-1	21,265	0.00%
2022/05/17	4	43.01	5	43.71	42.75	-1	21,280	0.00%
2022/05/16	0	0.00	12	42.38	43.65	-12	21,284	-0.06%
2022/05/13	12	43.38	0	0.00	43.35	12	21,195	0.06%
2022/05/12	2	44.10	2	42.75	42.75	0	21,177	0.00%
2022/05/11	0	0.00	5	45.08	44.80	-5	21,046	-0.02%
2022/05/10	11	45.34	5	45.66	45.20	6	21,060	0.03%
2022/05/09	56	45.78	58	44.88	44.40	-2	20,835	-0.01%
2022/05/06	1	46.50	11	45.78	46.25	-10	20,764	-0.05%
2022/05/05	16	46.73	12	45.77	46.25	4	20,663	0.02%
2022/05/04	1	45.30	3	45.50	45.30	-2	20,480	-0.01%
2022/05/03	17	44.03	9	44.87	44.05	8	20,208	0.04%
2022/04/29	5	44.47	3	44.90	44.50	2	20,137	0.01%
2022/04/28	1	43.70	2	42.73	42.45	-1	19,944	-0.01%
2022/04/27	6	43.78	7	42.99	43.15	-1	19,857	-0.01%
2022/04/26	6.2	45.07	31	44.02	43.40	-24.8	19,656	-0.13%
2022/04/25	30	45.28	20	46.01	45.25	10	19,467	0.05%
2022/04/22	65	49.39	35	49.14	48.70	30	19,228	0.16%
2022/04/21	19	49.58	16	49.53	49.00	3	18,969	0.02%
2022/04/20	23	50.33	18	50.26	48.25	5	18,197	0.03%
2022/04/19	12	48.25	7	47.73	47.25	5	16,420	0.03%
2022/04/18	0	0.00	10	45.88	45.40	-10	15,772	-0.06%
2022/04/15	49	45.99	45	46.56	45.60	4	15,688	0.03%
2022/04/14	0	0.00	10	44.08	44.10	-10	15,270	-0.07%
2022/04/13	15	43.80	5	43.60	43.55	10	15,274	0.07%
2022/04/12	0	0.00	0.1	42.05	42.95	-0.1	15,396	0.00%
2022/04/11	0	0.00	3	43.48	42.65	-3	15,414	-0.02%
2022/04/07	2	42.95	0	0.00	41.00	2	15,455	0.01%
2022/04/06	0	0.00	2	43.03	42.80	-2	15,481	-0.01%
2022/03/30	0	0.00	15	43.77	44.00	-15	15,630	-0.10%
2022/03/29	20	44.00	30	44.13	44.10	-10	15,639	-0.06%
2022/03/28	30	43.80	15	44.05	44.05	15	15,700	0.10%
2022/03/25	0	0.00	19	43.30	43.10	-19	15,880	-0.12%
2022/03/24	0	0.00	3	45.30	44.45	-3	15,869	-0.02%
2022/03/23	0	0.00	3	45.33	44.90	-3	16,004	-0.02%
2022/03/22	5	45.21	7	45.27	44.90	-2	16,094	-0.01%
2022/03/21	0	0.00	12	45.20	45.40	-12	16,239	-0.07%
2022/03/17	8	45.07	0	0.00	45.80	8	16,302	0.05%
2022/03/16	8	44.72	56	45.17	44.45	-48	16,384	-0.29%
2022/03/15	25	47.29	66	45.60	45.20	-41	16,604	-0.25%
2022/03/14	25	48.75	3	48.42	47.80	22	16,799	0.13%
2022/03/11	121	47.64	27	47.96	48.15	94	16,313	0.58%	大買/
2022/03/10	345	48.21	395	47.89	47.10	-50	15,460	-0.32%	大買/大賣/
2022/03/09	62	44.35	11	44.00	45.10	51	14,030	0.36%
2022/03/08	30	43.19	43	42.26	41.00	-13	14,081	-0.09%
2022/03/07	7	44.27	48.4	44.29	43.05	-41.4	13,978	-0.30%
2022/03/04	5	45.87	69	45.54	45.25	-64	13,893	-0.46%
2022/03/03	36	44.92	0	0.00	44.95	36	13,591	0.26%
2022/03/02	21	44.78	9	45.13	44.50	12	13,513	0.09%
2022/03/01	10	44.73	8	45.34	44.80	2	13,411	0.01%
2022/02/25	71	45.73	45.1	45.56	44.50	25.9	13,260	0.20%
2022/02/24	30	44.90	37	45.08	43.95	-7	12,558	-0.06%
2022/02/23	149	44.17	110	44.11	44.10	39	11,928	0.33%	大買/大賣/
2022/02/22	2	42.48	6	42.79	41.95	-4	11,487	-0.03%
2022/02/21	95	45.81	62	45.50	43.80	33	11,259	0.29%
2022/02/18	15	42.00	12	41.95	44.30	3	10,238	0.03%
2022/02/16	6	40.28	3.1	40.60	41.00	2.9	9,903	0.03%
2022/02/15	19	39.83	20	39.92	39.70	-1	9,942	-0.01%
2022/02/10	6	40.45	6	39.82	40.45	0	10,322	0.00%
2022/02/09	10	38.88	11	39.02	39.20	-1	10,424	-0.01%
2022/02/08	13	39.19	15	39.62	38.95	-2	10,534	-0.02%
2022/02/07	29	38.38	26	37.38	39.05	3	10,725	0.03%
2022/01/26	0	0.00	7	35.61	35.60	-7	11,122	-0.06%
2022/01/25	0	35.90	0	0.00	35.30	0	11,231	0.00%
2022/01/24	0	0.00	3.4	36.19	37.05	-3.4	11,282	-0.03%
2022/01/21	0	0.00	0.1	38.00	36.70	-0.1	11,408	0.00%
2022/01/19	4.2	38.84	4	39.28	38.45	0.2	11,563	0.00%
2022/01/18	0	0.00	1	39.80	39.65	-1	11,669	-0.01%
2022/01/17	2	39.85	0	0.00	39.50	2	11,855	0.02%
2022/01/14	0	39.85	4	39.50	40.00	-4	12,072	-0.03%
2022/01/11	0	0.00	12	40.91	40.95	-12	12,517	-0.10%
2022/01/10	0.1	41.01	3	41.13	40.90	-2.9	12,993	-0.02%
2022/01/07	0	42.20	0	0.00	41.90	0	13,083	0.00%
2022/01/06	0	43.35	1	43.60	43.00	-1	13,411	-0.01%
2022/01/05	6	44.00	4	44.43	43.70	2	13,643	0.01%
2022/01/03	0	44.00	4	43.70	44.20	-4	14,030	-0.03%
2021/12/30	0	45.20	0	0.00	45.20	0	14,555	0.00%
2021/12/29	0	0.00	10	45.35	45.40	-10	14,770	-0.07%
2021/12/28	2	46.73	1	47.10	45.90	1	15,060	0.01%
2021/12/27	1	46.10	1	46.05	46.10	0	15,409	0.00%
2021/12/24	1	46.60	1	46.65	46.60	0	15,659	0.00%
2021/12/23	0	0.00	1	47.15	46.85	-1	16,080	-0.01%
2021/12/22	1	47.65	0	0.00	47.60	1	16,309	0.01%
2021/12/21	3	47.13	4	48.23	48.30	-1	16,421	-0.01%
2021/12/20	1	46.50	2	46.70	46.70	-1	16,321	-0.01%
2021/12/17	2	47.63	2	47.70	46.45	0	16,507	0.00%
2021/12/16	17	46.88	17	47.39	46.40	0	16,710	0.00%
2021/12/15	2	47.23	1	46.80	46.75	1	16,713	0.01%
2021/12/14	6.1	45.15	0	0.00	44.70	6.1	16,837	0.04%
2021/12/13	7	47.68	0	0.00	47.00	7	17,025	0.04%
2021/12/10	4	48.75	2	48.65	48.15	2	17,372	0.01%
2021/12/09	5	51.68	4	50.98	51.00	1	17,736	0.01%
2021/12/08	6	50.23	23.1	50.23	50.20	-17.1	17,981	-0.10%
2021/12/07	5	44.95	5	44.84	45.80	0	17,768	0.00%
2021/12/06	2	44.00	2	44.25	43.80	0	18,102	0.00%
2021/12/03	16	43.37	5	44.26	43.25	11	18,761	0.06%
2021/12/02	0	0.00	15	44.01	44.05	-15	19,708	-0.08%
2021/11/30	1	42.90	1	42.70	42.70	0	20,658	0.00%
2021/11/26	4	42.16	6	41.65	41.20	-2	22,686	-0.01%
2021/11/25	3	43.23	1	43.80	42.85	2	23,768	0.01%
2021/11/24	2	43.15	7	43.52	43.60	-5	25,368	-0.02%
2021/11/22	1	43.30	1	43.45	43.15	0	27,384	0.00%
2021/11/19	10	42.37	1	42.80	42.40	9	28,767	0.03%
2021/11/18	7	43.27	1	43.60	43.00	6	30,998	0.02%
2021/11/17	13	43.50	0	0.00	43.05	13	31,371	0.04%
2021/11/16	4	43.71	13	44.05	44.20	-9	32,589	-0.03%
2021/11/12	0	0.00	0.1	42.56	42.55	-0.1	35,327	0.00%
2021/11/11	0	0.00	1	41.70	41.50	-1	35,478	0.00%
2021/11/10	1	43.50	0	0.00	43.35	1	35,594	0.00%
2021/11/09	0	0.00	1	44.20	43.90	-1	35,942	0.00%
2021/11/08	3	43.95	8	43.99	44.30	-5	35,955	-0.01%
2021/11/05	1	42.90	0	0.00	43.30	1	36,121	0.00%
2021/11/04	3	42.87	0	0.00	42.90	3	36,514	0.01%
2021/11/03	4	44.24	4	44.50	43.45	0	37,824	0.00%
2021/11/02	4	41.15	5	41.33	41.10	-1	38,083	0.00%
2021/10/28	1	40.50	0	0.00	40.20	1	38,417	0.00%
2021/10/27	0	0.00	1	40.45	40.65	-1	38,808	0.00%
2021/10/26	0	0.00	2	42.10	42.00	-2	39,488	-0.01%
2021/10/25	1	42.05	0	0.00	42.00	1	40,330	0.00%
2021/10/22	4	41.84	5	42.30	41.10	-1	40,941	0.00%
2021/10/21	0	0.00	3	43.75	43.30	-3	41,212	-0.01%
2021/10/20	7	44.06	9	44.69	43.20	-2	41,449	0.00%
2021/10/19	5	44.39	19	44.57	44.10	-14	41,844	-0.03%
2021/10/18	4	45.19	5	44.94	45.65	-1	42,166	0.00%
2021/10/15	13	44.09	12	44.23	44.30	1	42,403	0.00%
2021/10/14	12	44.17	12	43.17	44.20	0	42,793	0.00%
2021/10/13	6.2	46.52	14	46.05	43.50	-7.8	42,883	-0.02%
2021/10/12	7	46.16	3	48.00	45.90	4	44,043	0.01%
2021/10/08	31	48.78	25	48.62	48.70	6	44,735	0.01%
2021/10/07	9	48.46	6	48.60	48.50	3	45,111	0.01%
2021/10/06	7	45.53	5	46.65	45.00	2	45,156	0.00%
2021/10/05	5	47.00	0	0.00	47.85	5	45,594	0.01%
2021/10/04	4	50.45	4	49.78	47.00	0	46,100	0.00%
2021/10/01	11	54.52	11	56.65	53.00	0	47,629	0.00%
2021/09/30	14	57.54	12	58.46	58.40	2	49,158	0.00%
2021/09/29	3	55.70	2	56.40	54.70	1	48,845	0.00%
2021/09/28	12	55.89	11	56.36	55.50	1	48,637	0.00%
2021/09/27	13	58.48	13	58.37	58.20	0	48,523	0.00%
2021/09/24	7	59.29	17	59.34	58.60	-10	48,505	-0.02%
2021/09/23	35	59.35	28	59.20	58.10	7	48,309	0.01%
2021/09/22	7	56.86	6	57.03	57.70	1	48,010	0.00%
2021/09/17	12	57.78	18	57.91	58.00	-6	47,987	-0.01%
2021/09/16	27	58.00	22	57.90	57.30	5	47,791	0.01%
2021/09/15	12	59.43	8	59.35	59.20	4	47,790	0.01%
2021/09/14	23	60.38	31	61.55	59.10	-8	47,320	-0.02%
2021/09/13	59	62.49	47	62.06	61.50	12	47,114	0.03%
2021/09/10	52	60.55	43	60.47	59.80	9	46,563	0.02%
2021/09/09	16	59.46	35	59.25	59.90	-19	46,502	-0.04%
2021/09/08	16	59.34	21	58.31	60.30	-5	48,879	-0.01%
2021/09/07	22	58.77	18	59.16	57.60	4	50,797	0.01%
2021/09/06	10	59.05	1	57.50	55.80	9	52,497	0.02%
2021/09/03	26	61.15	38	61.42	60.70	-12	54,167	-0.02%
2021/09/02	15	63.05	22	62.77	63.80	-7	54,218	-0.01%
2021/09/01	39.1	64.36	18	63.51	61.90	21.1	55,198	0.04%
2021/08/31	23	67.72	29	67.50	67.70	-6	54,516	-0.01%
2021/08/30	13	68.54	19	68.09	67.00	-6	53,818	-0.01%
2021/08/27	17	65.01	46	65.03	64.30	-29	52,661	-0.06%
2021/08/26	67	67.06	35	66.82	66.60	32	52,777	0.06%
2021/08/25	16	63.88	15.4	63.89	65.70	0.6	52,918	0.00%
2021/08/24	58	63.73	38	63.93	63.80	20	52,005	0.04%
2021/08/23	0	0.00	5	60.50	60.50	-5	50,543	-0.01%
2021/08/20	47	54.35	20	54.35	55.00	27	51,324	0.05%
2021/08/19	30	54.15	27	54.39	51.70	3	51,051	0.01%
2021/08/18	9	50.86	10	51.45	52.40	-1	50,007	0.00%
2021/08/17	3	48.60	0	0.00	47.70	3	50,557	0.01%
2021/08/16	1	48.85	3	48.97	48.50	-2	50,984	0.00%
2021/08/13	4	50.40	4	50.58	49.50	0	51,529	0.00%
2021/08/12	1	49.50	1	49.95	50.30	0	51,812	0.00%
2021/08/11	26	48.71	25	48.30	49.10	1	52,430	0.00%
2021/08/10	8	53.45	7	53.36	50.40	1	52,970	0.00%
2021/08/09	19	53.47	19	53.84	52.10	0	52,740	0.00%
2021/08/06	8	51.98	23	52.13	54.10	-15	51,535	-0.03%
2021/08/05	5	50.35	3	49.65	49.20	2	51,190	0.00%
2021/08/04	2	51.50	12	51.48	50.90	-10	51,652	-0.02%
2021/08/03	17	51.76	9	51.63	51.20	8	53,098	0.02%
2021/08/02	41	49.74	33	49.58	51.00	8	53,338	0.01%
2021/07/30	30.1	53.50	23	53.63	50.00	7.1	54,107	0.01%
2021/07/29	35	52.34	30	51.60	54.40	5	53,367	0.01%
2021/07/28	24	47.27	22	47.66	49.50	2	52,449	0.00%
2021/07/27	35	47.78	36	47.91	46.50	-1	51,673	0.00%
2021/07/26	8	51.01	6	51.48	49.30	2	51,299	0.00%
2021/07/23	13	50.94	15	51.22	53.50	-2	50,976	0.00%
2021/07/22	41	51.20	44	50.82	49.85	-3	50,458	-0.01%
2021/07/21	14.3	56.71	25	57.58	51.70	-10.7	49,923	-0.02%
2021/07/20	36	54.83	34	54.56	56.40	2	49,293	0.00%
2021/07/19	86	55.79	78	55.72	55.10	8	48,920	0.02%
2021/07/16	108	56.94	95	57.59	55.00	13	48,672	0.03%	大買/
2021/07/15	12	52.75	19	53.41	55.90	-7	47,599	-0.01%
2021/07/14	5	52.10	6	51.54	50.90	-1	47,513	0.00%
2021/07/13	36	58.23	50	55.82	54.40	-14	46,883	-0.03%
2021/07/12	43	62.68	45	62.07	60.40	-2	47,094	0.00%
2021/07/09	31	66.99	22	68.01	62.70	9	46,827	0.02%
2021/07/08	44.6	72.13	35	72.78	68.30	9.6	47,679	0.02%
2021/07/07	79.2	71.99	71.5	71.79	71.10	7.7	46,134	0.02%
2021/07/06	0	0.00	7	66.00	69.30	-7	44,771	-0.02%
2021/07/05	11	62.80	1	62.60	63.00	10	45,005	0.02%
2021/07/02	2	66.60	1	70.00	67.50	1	45,037	0.00%
2021/07/01	2	67.50	2	66.15	69.00	0	45,081	0.00%
2021/06/29	2	58.05	0	0.00	59.00	2	44,970	0.00%
2021/06/28	0	0.00	1	65.00	62.20	-1	44,934	0.00%
2021/06/25	0	0.00	25	59.94	59.40	-25	44,861	-0.06%
2021/06/24	1	57.00	6	60.52	60.90	-5	44,838	-0.01%
2021/06/23	14	62.10	0	0.00	62.10	14	44,587	0.03%
2021/06/22	8	68.41	20	69.05	68.90	-12	44,606	-0.03%
2021/06/21	2	63.20	12	62.95	63.80	-10	44,233	-0.02%
2021/06/18	15	56.78	9	56.67	58.00	6	45,082	0.01%
2021/06/17	90	50.42	86.5	50.87	52.80	3.5	45,290	0.01%
2021/06/16	105	46.55	116	46.98	48.05	-11	42,907	-0.03%	大買/大賣/
2021/06/15	218	42.36	196	42.74	43.70	22	40,585	0.05%	大買/大賣/
2021/06/11	33	37.81	55	38.12	39.75	-22	37,979	-0.06%
2021/06/10	31	35.63	55	35.63	36.15	-24	36,106	-0.07%
2021/06/09	159	37.65	127	37.80	36.60	32	35,605	0.09%	大買/大賣/
2021/06/08	1	34.60	19	35.55	36.90	-18	33,536	-0.05%
2021/06/07	14	35.11	15	35.04	33.55	-1	33,183	0.00%
2021/06/04	23	36.79	15	37.73	35.45	8	32,705	0.02%
2021/06/03	29	39.00	19	38.99	38.30	10	32,180	0.03%
2021/06/02	73	38.10	67	38.14	37.70	6	31,370	0.02%
2021/06/01	12	35.56	13	36.07	36.60	-1	29,844	0.00%
2021/05/31	18	37.53	46.4	37.15	35.20	-28.4	29,322	-0.10%
2021/05/28	71.4	36.82	45	36.48	36.25	26.4	28,468	0.09%
2021/05/27	14	35.91	16	35.99	35.55	-2	27,260	-0.01%
2021/05/26	19	35.28	20	34.67	34.70	-1	26,202	0.00%
2021/05/25	16	34.51	12	32.87	33.00	4	25,070	0.02%
2021/05/24	4	31.63	1	33.20	33.25	3	23,739	0.01%
2021/05/21	14	28.84	17	29.27	30.25	-3	23,232	-0.01%
2021/05/20	34	28.52	43	28.35	27.50	-9	22,566	-0.04%
2021/05/19	10	28.44	0	0.00	27.90	10	22,070	0.05%
2021/05/18	5	26.14	6	26.12	26.95	-1	21,209	0.00%
2021/05/17	0	0.00	21	25.20	25.20	-21	20,287	-0.10%
2021/05/14	1	28.00	5	28.05	27.95	-4	19,953	-0.02%
2021/05/13	1	31.05	11	31.05	31.05	-10	19,467	-0.05%
2021/05/12	17	35.77	5	37.88	34.45	12	19,082	0.06%
2021/05/11	39	38.39	26	38.02	38.25	13	18,559	0.07%
2021/05/10	10	34.13	17	35.22	35.55	-7	16,953	-0.04%
2021/05/07	27	30.39	3	31.22	32.35	24	16,299	0.15%
2021/05/04	0	0.00	1	29.00	26.10	-1	14,922	-0.01%
2021/05/03	1	30.00	0	0.00	29.00	1	14,944	0.01%
2021/04/28	10	27.90	0	0.00	28.30	10	14,931	0.07%
2021/04/26	0	0.00	3	28.65	28.85	-3	14,986	-0.02%
2021/04/23	0	0.00	10	27.70	27.00	-10	14,973	-0.07%
2021/04/22	0	0.00	6	35.82	30.00	-6	15,665	-0.04%
2021/04/21	1	33.10	3	32.30	33.30	-2	15,530	-0.01%
2021/04/20	2	28.00	9	30.02	30.30	-7	15,294	-0.05%
2021/04/19	10	26.75	0	0.00	27.55	10	14,488	0.07%
2021/04/16	57	23.38	109.5	23.90	25.05	-52.5	14,367	-0.37%	大賣/
2021/04/15	5.5	22.98	3	22.98	22.80	2.5	13,506	0.02%
2021/04/14	91	22.42	74	22.55	23.00	17	13,125	0.13%
2021/04/13	30	20.60	26	21.64	21.65	4	11,426	0.04%
2021/04/12	21	19.95	0	0.00	19.70	21	10,992	0.19%
2021/04/09	1	18.05	17	19.99	18.80	-16	10,562	-0.15%
2021/04/08	2	19.50	0	0.00	19.65	2	10,215	0.02%
2021/04/07	1	19.35	0	0.00	19.35	1	10,214	0.01%
2021/04/06	14	17.76	11	18.17	18.10	3	10,228	0.03%
2021/03/31	0	0.00	8	18.05	18.00	-8	10,538	-0.08%
2021/03/30	0	0.00	1	17.80	17.65	-1	10,717	-0.01%
2021/03/29	6	18.41	0	0.00	18.20	6	11,215	0.05%
2021/03/25	23	16.51	13	17.15	16.45	10	11,419	0.09%
2021/03/24	2	17.10	0	0.00	17.15	2	11,581	0.02%
2021/03/23	25	18.38	0	0.00	17.55	25	11,514	0.22%
2021/03/22	45	18.32	43	18.36	18.75	2	10,458	0.02%
2021/03/19	17	16.29	25	16.66	17.05	-8	9,986	-0.08%
2021/03/18	3	14.80	14	14.83	15.50	-11	9,503	-0.12%
2021/03/17	24	13.99	17	14.03	14.10	7	9,043	0.08%
2021/03/16	17	13.83	24	13.57	13.85	-7	8,790	-0.08%
2021/03/15	1	12.75	20	12.46	12.75	-19	8,337	-0.23%
2021/03/12	1	11.70	0	0.00	11.60	1	8,069	0.01%
2021/02/24	0	0.00	5	11.80	11.65	-5	7,539	-0.07%
2021/02/22	1	12.20	0	0.00	12.10	1	7,259	0.01%
2021/02/19	4	11.45	0	0.00	11.50	4	7,117	0.06%
2021/02/04	0	0.00	0	10.05	9.94	0	6,759	0.00%
2021/02/03	19	9.98	19	10.40	9.98	0	6,780	0.00%
2021/02/01	0	0.00	5	9.88	9.91	-5	6,936	-0.07%
2021/01/20	7	10.15	7	10.41	9.56	0	7,016	0.00%
2021/01/19	2	10.70	0	0.00	10.45	2	6,930	0.03%
2021/01/18	12	10.48	12	10.85	11.00	0	6,890	0.00%
2021/01/15	33	11.41	51	12.21	11.20	-18	6,737	-0.27%
2021/01/13	30	11.93	15	11.50	11.25	15	5,699	0.26%
2021/01/12	25	12.25	10	12.10	12.05	15	5,508	0.27%
2020/12/30	32	12.49	0	0.00	12.70	32	5,236	0.61%
2020/12/29	22	13.85	23	14.95	13.20	-1	5,090	-0.02%
2020/12/28	40	13.94	28.7	14.10	14.50	11.3	4,900	0.23%
2020/12/25	11	13.02	13	12.85	13.20	-2	4,643	-0.04%
2020/12/24	10	12.65	17	12.16	12.40	-7	4,435	-0.16%
2020/12/23	55	11.85	4	10.73	11.95	51	4,179	1.22%
2020/12/22	12	10.87	0	0.00	10.90	12	3,646	0.33%
2020/12/21	2	9.85	0	0.00	9.98	2	3,314	0.06%
2020/12/15	2	8.45	0	0.00	8.03	2	2,864	0.07%
2020/12/14	0	0.00	2	7.50	7.94	-2	2,668	-0.07%
2020/12/10	10	7.50	10	7.55	7.55	0	2,564	0.00%
2020/12/07	1	7.30	0	0.00	7.40	1	2,475	0.04%
2020/11/27	11	7.35	10	7.50	7.50	1	2,719	0.04%
2020/11/23	0	0.00	1	7.23	7.18	-1	2,789	-0.04%
2020/11/20	1	7.15	2	7.23	7.11	-1	2,818	-0.04%
2020/11/18	0	0.00	1	7.16	7.19	-1	2,810	-0.04%
2020/11/17	2	6.97	0	0.00	7.06	2	2,791	0.07%
2020/11/12	1	7.00	0	0.00	7.08	1	2,794	0.04%
2020/11/10	10	7.43	10	7.20	7.20	0	2,747	0.00%
2020/11/06	0	0.00	10	7.30	7.18	-10	2,383	-0.42%
2020/11/05	10	7.21	0	0.00	7.19	10	2,383	0.42%
2020/09/16	0	0.00	4	7.10	7.07	-4	1,816	-0.22%
2020/09/08	0	0.00	1	7.98	7.85	-1	1,773	-0.06%
2020/09/07	2	7.45	24	7.44	7.63	-22	1,641	-1.34%
2020/09/03	24	7.08	10	7.20	7.08	14	1,587	0.88%
2020/09/01	13	7.33	0	0.00	7.30	13	1,740	0.75%
2020/08/31	0	0.00	27.7	6.69	6.98	-27.7	1,627	-1.70%
2020/08/20	4	6.08	0	0.00	6.02	4	1,530	0.26%
2020/07/30	0	0.00	14	5.84	5.87	-14	1,473	-0.95%
2020/07/28	1	5.85	10	6.00	5.80	-9	1,477	-0.61%
2020/07/24	2	6.14	0	0.00	6.12	2	1,504	0.13%
2020/07/23	0	0.00	6	6.36	6.35	-6	1,503	-0.40%
2020/07/22	10	6.47	0	0.00	6.39	10	1,504	0.66%
2020/07/14	20	6.43	0	0.00	6.40	20	1,508	1.33%
2020/07/03	20	7.00	0	0.00	6.90	20	1,429	1.40%
2020/06/09	20	6.90	0	0.00	6.55	20	984	2.03%
2019/08/28	0	0.00	1	8.70	8.70	-1	265	-0.38%
2019/04/12	0	0.00	0.2	9.70	9.75	-0.2	414	-0.04%
2019/02/25	0	0.00	1	10.30	10.40	-1	566	-0.18%
2019/02/12	0	0.00	5	7.14	7.15	-5	546	-0.92%
2019/01/09	5	7.41	0	0.00	7.40	5	713	0.70%
2018/12/20	0	0.00	5	7.55	7.55	-5	767	-0.65%
2018/12/19	5	7.68	0	0.00	7.58	5	761	0.66%
2018/11/29	0	0.00	2	7.53	7.50	-2	665	-0.30%
2018/11/28	2	7.62	0	0.00	7.66	2	660	0.30%
2018/10/22	0	0.00	10	8.32	8.18	-10	823	-1.21%
2018/10/19	10	8.29	0	0.00	8.24	10	814	1.23%
2018/05/09	0	0.00	2	7.87	7.84	-2	1,096	-0.18%
2018/03/27	0	0.00	7.1	7.30	7.39	-7.1	1,034	-0.68%
2018/02/23	0	0.00	5	8.80	8.81	-5	559	-0.89%
2018/02/07	1	8.75	0	0.00	8.65	1	554	0.18%
2018/01/25	1	9.30	0	0.00	9.28	1	538	0.19%
2018/01/24	1	9.23	0	0.00	9.20	1	531	0.19%
2018/01/23	1	9.17	0	0.00	9.14	1	530	0.19%
2018/01/17	1	9.25	0	0.00	9.36	1	520	0.19%
2018/01/16	2	9.22	0	0.00	9.25	2	528	0.38%
2018/01/05	20	9.35	0	0.00	9.39	20	495	4.04%