四維航 (5608)-兆豐-桃鶯券商分點個股進出

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－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/04/30	3	20.23	2	20.18	20.10	1	2,282	0.04%
2024/04/26	2	19.50	10	19.30	19.35	-8	2,060	-0.39%
2024/04/25	0	0.00	2	18.75	18.60	-2	1,981	-0.10%
2024/04/23	0	0.00	1	18.60	18.75	-1	2,006	-0.05%
2024/04/22	2	18.95	4	18.88	18.55	-2	2,014	-0.10%
2024/04/19	3	18.77	0	0.00	18.55	3	1,982	0.15%
2024/04/18	0	18.50	0	0.00	18.40	0	1,890	0.00%
2024/04/16	0	0.00	1	18.75	18.40	-1	1,925	-0.05%
2024/04/15	1	19.20	0	0.00	19.30	1	1,958	0.05%
2024/04/12	1	19.00	1	19.35	19.45	0	1,975	0.00%
2024/04/09	1	18.75	1	18.70	18.65	0	2,212	0.00%
2024/04/08	0	0.00	2	18.25	18.45	-2	2,280	-0.09%
2024/03/29	1	18.40	2	18.45	18.45	-1	2,439	-0.04%
2024/03/28	1	18.45	0	0.00	18.40	1	2,567	0.04%
2024/03/26	2	18.60	0	0.00	18.55	2	2,817	0.07%
2024/03/25	3	18.90	0	0.00	19.05	3	2,837	0.11%
2024/03/21	1	19.05	0	0.00	19.05	1	3,085	0.03%
2024/03/20	0	0.00	2	19.15	19.05	-2	3,121	-0.06%
2024/03/19	2	19.75	4	19.68	19.45	-2	3,173	-0.06%
2024/03/18	2	19.03	2	19.05	19.20	0	3,222	0.00%
2024/03/15	1	19.05	0	0.00	19.65	1	3,269	0.03%
2024/03/13	0	0.00	2	19.45	19.40	-2	3,451	-0.06%
2024/03/12	1	19.85	1	19.85	19.85	0	3,653	0.00%
2024/03/11	0	0.00	1	19.90	19.85	-1	3,991	-0.03%
2024/03/04	1	19.75	2	19.78	19.80	-1	7,003	-0.01%
2024/03/01	2	19.75	2	19.85	20.00	0	7,171	0.00%
2024/02/29	3	19.92	3	19.93	20.10	0	7,190	0.00%
2024/02/23	4	19.68	2	19.75	19.65	2	7,108	0.03%
2024/02/22	1	20.25	5	20.30	20.10	-4	7,088	-0.06%
2024/02/21	11	20.14	2	20.23	20.05	9	7,042	0.13%
2024/02/20	5	19.72	2	19.85	19.70	3	6,968	0.04%
2024/02/19	1	19.20	2	19.20	19.40	-1	6,946	-0.01%
2024/02/05	2	18.80	0	0.00	18.85	2	6,951	0.03%
2024/01/31	0	0.00	10	19.30	19.40	-10	6,913	-0.14%
2024/01/24	0	0.00	3	20.05	19.70	-3	6,922	-0.04%
2024/01/23	4	19.80	0	0.00	19.60	4	6,912	0.06%
2024/01/19	0	0.00	1	19.25	19.25	-1	6,894	-0.01%
2024/01/11	0	0.00	5	19.85	19.90	-5	6,897	-0.07%
2024/01/10	5	19.72	0.2	20.30	19.80	4.8	6,925	0.07%
2024/01/09	9	20.59	0	0.00	20.30	9	6,893	0.13%
2024/01/08	1	21.65	2	21.30	21.30	-1	6,839	-0.01%
2024/01/05	3	21.58	1	21.70	21.70	2	6,793	0.03%
2024/01/04	8	21.58	13	21.51	21.55	-5	6,685	-0.07%
2024/01/02	10	20.80	10	21.30	20.75	0	6,532	0.00%
2023/12/29	0	0.00	1	20.75	20.55	-1	6,453	-0.02%
2023/12/27	10	21.15	0	0.00	20.90	10	6,449	0.16%
2023/12/26	10	20.70	10	20.95	20.95	0	6,427	0.00%
2023/12/25	1	20.45	1	21.00	20.40	0	6,355	0.00%
2023/12/18	20	22.10	30	21.67	21.70	-10	5,966	-0.17%
2023/12/15	10	21.20	0	0.00	21.25	10	5,984	0.17%
2023/12/14	2	21.05	0	0.00	21.10	2	6,033	0.03%
2023/12/11	0	0.00	3	21.90	22.00	-3	6,362	-0.05%
2023/12/08	4	22.18	3	22.10	22.15	1	6,290	0.02%
2023/12/07	13	22.58	0	0.00	22.50	13	6,127	0.21%
2023/12/06	10	23.00	13	23.93	23.55	-3	5,917	-0.05%
2023/12/05	35	24.12	18	24.40	24.00	17	5,593	0.30%
2023/12/04	1	21.85	6	22.62	23.35	-5	4,171	-0.12%
2023/12/01	3	21.13	3	21.10	21.25	0	3,637	0.00%
2023/11/30	0	0.00	2	20.45	19.95	-2	3,249	-0.06%
2023/11/29	2	19.55	31.3	20.22	19.80	-29.3	3,115	-0.94%
2023/11/28	0	0.00	18	19.31	20.20	-18	2,523	-0.71%
2023/11/15	1	17.65	1	17.60	17.65	0	3,188	0.00%
2023/11/13	2	17.35	0	0.00	17.30	2	3,343	0.06%
2023/11/03	2	18.25	0	0.00	18.15	2	3,537	0.06%
2023/11/01	5	17.70	0	0.00	17.80	5	3,551	0.14%
2023/10/31	0	0.00	3	17.70	17.70	-3	3,556	-0.08%
2023/10/30	1	18.00	0	0.00	18.15	1	3,575	0.03%
2023/10/27	0	0.00	1	18.10	18.10	-1	3,587	-0.03%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/25	2	18.23	0	0.00	18.25	2	3,725	0.05%
2023/10/23	4	18.20	0	0.00	18.25	4	3,799	0.11%
2023/10/20	12	18.30	0	0.00	18.60	12	3,806	0.32%
2023/10/19	3	18.80	4	19.10	18.80	-1	3,831	-0.03%
2023/10/17	1	18.70	0	0.00	18.55	1	3,792	0.03%
2023/10/16	7	18.74	0	0.00	18.70	7	3,798	0.18%
2023/10/13	2	19.03	0	0.00	18.95	2	3,845	0.05%
2023/10/11	6	19.20	0	0.00	19.10	6	3,896	0.15%
2023/10/06	0	0.00	2	19.55	19.60	-2	3,913	-0.05%
2023/10/05	2	19.28	2	19.25	19.20	0	3,906	0.00%
2023/10/04	2	19.05	3	19.13	19.15	-1	3,898	-0.03%
2023/10/03	3	18.93	10	19.10	18.85	-7	3,888	-0.18%
2023/10/02	1	19.10	10	19.20	19.15	-9	3,882	-0.23%
2023/09/28	0	0.00	2	19.83	19.70	-2	3,856	-0.05%
2023/09/27	4	19.85	2	20.00	19.65	2	3,860	0.05%
2023/09/25	2	19.80	0	0.00	19.85	2	3,897	0.05%
2023/09/22	1	19.90	5	19.85	19.90	-4	3,917	-0.10%
2023/09/21	2	20.35	1	20.20	20.00	1	3,909	0.03%
2023/09/20	21	20.86	16	20.61	20.45	5	3,869	0.13%
2023/09/19	9	20.93	4	20.65	20.65	5	3,679	0.14%
2023/09/18	11	20.86	28.2	20.60	20.55	-17.2	3,597	-0.48%
2023/09/15	12	20.49	26	20.75	20.55	-14	3,512	-0.40%
2023/09/14	10	19.78	1	19.90	19.75	9	3,182	0.28%
2023/09/13	3	18.78	2	18.95	18.95	1	3,091	0.03%
2023/09/08	0	0.00	2	19.40	19.05	-2	3,176	-0.06%
2023/09/07	3	18.95	0	0.00	18.90	3	3,159	0.09%
2023/09/06	0	0.00	2.3	19.35	19.20	-2.3	3,152	-0.07%
2023/09/05	2	19.40	0	0.00	19.45	2	3,160	0.06%
2023/09/04	0	0.00	3	19.50	19.35	-3	3,185	-0.09%
2023/08/31	1	19.15	0	0.00	19.15	1	3,179	0.03%
2023/08/30	2	19.40	0	0.00	19.25	2	3,199	0.06%
2023/08/25	3	19.65	0	0.00	19.65	3	3,188	0.09%
2023/08/23	1	20.85	1	20.15	20.25	0	3,126	0.00%
2023/08/22	1	20.20	1	19.75	20.45	0	3,054	0.00%
2023/08/21	30	20.80	37	20.64	20.10	-7	2,924	-0.24%
2023/08/18	2	19.75	2	20.40	20.40	0	2,443	0.00%
2023/08/17	7	18.47	0	0.00	18.55	7	2,310	0.30%
2023/08/07	0	0.00	1	19.20	19.25	-1	2,122	-0.05%
2023/08/02	5	19.74	0	0.00	19.40	5	2,161	0.23%
2023/08/01	1	19.70	1	19.70	19.75	0	2,201	0.00%
2023/07/28	5	20.30	0	0.00	20.00	5	2,149	0.23%
2023/07/27	2	19.65	1	19.55	19.70	1	2,062	0.05%
2023/07/26	1	19.25	0	0.00	19.10	1	2,021	0.05%
2023/07/21	1	20.00	0	0.00	19.80	1	1,997	0.05%
2023/07/19	2	20.40	3	20.13	20.10	-1	1,989	-0.05%
2023/07/18	2	20.95	2	20.50	20.40	0	2,023	0.00%
2023/07/17	6	22.33	6	22.53	22.45	0	1,979	0.00%
2023/07/14	2.2	22.13	2	22.30	22.30	0.2	1,989	0.01%
2023/07/13	2	21.70	0	0.00	21.70	2	2,005	0.10%
2023/07/12	1	22.25	0	0.00	22.30	1	2,005	0.05%
2023/07/10	2	22.70	0	0.00	22.75	2	2,026	0.10%
2023/07/04	3.2	23.60	0	0.00	23.55	3.2	2,185	0.15%
2023/07/03	0	0.00	2	23.40	23.50	-2	2,209	-0.09%
2023/06/28	0	0.00	10	22.75	22.60	-10	2,201	-0.45%
2023/06/20	0	0.00	1	23.45	23.35	-1	2,467	-0.04%
2023/06/19	11	23.56	0	0.00	23.35	11	2,520	0.44%
2023/06/12	0	0.00	2	23.15	23.15	-2	3,031	-0.07%
2023/06/09	2	23.60	0	0.00	23.35	2	3,148	0.06%
2023/06/06	1	23.20	0	0.00	23.15	1	3,690	0.03%
2023/06/02	1	22.85	2	22.90	22.85	-1	4,096	-0.02%
2023/06/01	2	22.50	0	0.00	22.50	2	4,484	0.04%
2023/05/31	2	22.95	0	0.00	22.90	2	5,086	0.04%
2023/05/30	0.4	23.25	0	0.00	22.90	0.4	5,964	0.01%
2023/05/29	1	23.00	2	23.20	23.10	-1	6,939	-0.01%
2023/05/23	2	23.93	0	0.00	23.85	2	8,694	0.02%
2023/05/19	0	0.00	101	23.63	23.50	-101	8,705	-1.16%	大賣/鉅額交易
2023/05/17	1	23.75	0	0.00	23.75	1	8,721	0.01%
2023/05/10	1	23.90	0	0.00	24.10	1	8,858	0.01%
2023/05/08	1	23.50	20	23.60	23.40	-19	8,844	-0.21%
2023/05/05	0.1	24.40	0	0.00	24.40	0.1	8,932	0.00%
2023/05/04	0	0.00	30	24.32	24.35	-30	8,990	-0.33%
2023/05/03	0	0.00	50	24.35	24.30	-50	9,031	-0.55%
2023/05/02	11	25.01	0	0.00	24.65	11	9,054	0.12%
2023/04/28	0	0.00	20	25.10	25.10	-20	9,074	-0.22%
2023/04/25	0	0.00	1	24.80	24.55	-1	9,128	-0.01%
2023/04/21	1	26.00	0	0.00	25.50	1	9,128	0.01%
2023/04/20	4	26.45	3	26.37	26.30	1	9,116	0.01%
2023/04/19	51	26.48	2	26.45	26.35	49	9,142	0.54%
2023/04/18	2	27.08	15	27.30	26.75	-13	9,138	-0.14%
2023/04/17	2	27.30	0	0.00	27.30	2	9,142	0.02%
2023/04/14	16	26.76	7	26.96	27.10	9	9,195	0.10%
2023/04/13	1	26.90	0	0.00	26.85	1	9,191	0.01%
2023/04/12	50	27.00	0	0.00	26.95	50	9,219	0.54%
2023/04/11	0.3	27.20	0	0.00	27.05	0.3	9,229	0.00%
2023/04/10	7	27.24	0	0.00	27.10	7	9,280	0.08%
2023/04/07	0	0.00	2	27.20	27.25	-2	9,327	-0.02%
2023/04/06	12	26.65	23	26.70	26.60	-11	9,454	-0.12%
2023/03/31	8	26.31	2	26.40	26.30	6	9,552	0.06%
2023/03/27	2	26.83	0	0.00	27.05	2	10,957	0.02%
2023/03/24	5	26.50	0	0.00	26.40	5	11,421	0.04%
2023/03/23	12	26.22	14	26.19	26.20	-2	11,589	-0.02%
2023/03/22	7	27.42	0	0.00	27.10	7	11,652	0.06%
2023/03/21	3	27.18	0	0.00	27.35	3	11,700	0.03%
2023/03/20	2	27.55	0	0.00	27.10	2	11,728	0.02%
2023/03/17	1	27.55	20	27.35	27.45	-19	11,858	-0.16%
2023/03/16	3	27.50	5	28.00	27.20	-2	11,863	-0.02%
2023/03/15	20	28.67	0	0.00	28.10	20	11,814	0.17%
2023/03/14	0	0.00	1	29.10	28.55	-1	11,682	-0.01%
2023/03/13	2	28.50	8	28.84	28.85	-6	11,698	-0.05%
2023/03/10	11	28.94	7	29.04	28.65	4	11,695	0.03%
2023/03/09	2	29.55	0	0.00	29.45	2	11,772	0.02%
2023/03/08	39	29.33	4	29.35	29.20	35	11,774	0.30%
2023/03/07	31	30.16	2	30.30	30.15	29	11,672	0.25%
2023/03/06	16	30.11	14	30.28	30.50	2	11,831	0.02%
2023/03/03	5	30.18	12	30.06	30.80	-7	11,762	-0.06%
2023/03/02	80	29.63	63	30.03	29.70	17	11,512	0.15%
2023/03/01	44	28.59	12	28.54	28.40	32	10,692	0.30%
2023/02/24	11	27.32	36	27.88	28.60	-25	9,782	-0.26%
2023/02/23	36	26.05	34	26.25	26.10	2	8,677	0.02%
2023/02/22	1	24.70	1	24.80	24.60	0	8,298	0.00%
2023/02/21	1	24.25	2	24.35	24.35	-1	8,256	-0.01%
2023/02/20	0	0.00	5	23.90	23.95	-5	8,417	-0.06%
2023/02/17	0	0.00	2	23.78	23.70	-2	8,808	-0.02%
2023/02/16	0	0.00	1	23.80	23.80	-1	9,135	-0.01%
2023/02/15	5	23.50	0.3	23.60	23.60	4.7	9,238	0.05%
2023/02/14	51	23.50	4	23.65	23.55	47	9,274	0.51%
2023/02/13	1	23.35	0	0.00	23.35	1	9,331	0.01%
2023/02/10	0	0.00	3	24.05	24.05	-3	9,472	-0.03%
2023/02/09	1	24.75	0	0.00	24.50	1	9,676	0.01%
2023/02/03	44	25.67	40	25.30	25.25	4	9,994	0.04%
2023/02/02	2	25.00	1	25.05	25.20	1	9,867	0.01%
2023/02/01	2	25.00	0	0.00	25.05	2	9,828	0.02%
2023/01/31	0	0.00	3	24.98	24.95	-3	9,801	-0.03%
2023/01/30	3	24.52	0	0.00	24.60	3	9,787	0.03%
2023/01/16	5	23.90	0	0.00	24.05	5	9,731	0.05%
2023/01/12	1	24.25	2	24.10	24.05	-1	9,746	-0.01%
2023/01/11	0	0.00	1	24.50	24.20	-1	9,747	-0.01%
2023/01/09	0	0.00	7	24.08	24.35	-7	9,774	-0.07%
2023/01/06	1	24.20	0	0.00	24.20	1	9,808	0.01%
2023/01/05	1	24.40	0	0.00	24.30	1	9,838	0.01%
2022/12/30	1	25.40	0	0.00	25.10	1	9,835	0.01%
2022/12/29	4	24.90	16	25.05	25.05	-12	9,871	-0.12%
2022/12/28	5	25.29	11	25.08	25.05	-6	9,954	-0.06%
2022/12/27	7	25.79	10	25.36	25.45	-3	9,993	-0.03%
2022/12/26	2	25.78	0	0.00	25.60	2	9,946	0.02%
2022/12/23	1	26.35	1	26.40	26.45	0	9,782	0.00%
2022/12/22	51	27.34	172	27.53	26.65	-121	9,662	-1.25%	大賣/鉅額交易
2022/12/21	15	25.98	15	26.08	26.25	0	8,896	0.00%
2022/12/20	2	25.55	3	26.10	25.45	-1	8,722	-0.01%
2022/12/19	5	25.59	13	25.92	25.35	-8	8,595	-0.09%
2022/12/16	20	26.71	17	26.89	26.25	3	8,458	0.04%
2022/12/15	1	25.15	3	25.52	25.65	-2	8,039	-0.02%
2022/12/14	11	24.51	0	0.00	24.70	11	8,006	0.14%
2022/12/13	0	25.80	0	0.00	25.60	0	7,850	0.00%
2022/12/12	3	25.45	0	0.00	25.45	3	7,823	0.04%
2022/12/09	22	25.62	1	25.75	26.00	21	7,872	0.27%
2022/12/08	0	0.00	32	24.99	25.05	-32	7,941	-0.40%
2022/12/07	5	25.00	6.3	25.37	25.10	-1.3	7,959	-0.02%
2022/12/06	19	25.77	48	25.46	25.15	-29	7,863	-0.37%
2022/12/05	40	25.60	4	25.90	25.60	36	7,800	0.46%
2022/12/02	3	25.85	2	25.85	25.80	1	7,704	0.01%
2022/12/01	13	26.15	13	25.82	26.15	0	7,618	0.00%
2022/11/29	1	25.30	6	24.57	25.25	-5	7,262	-0.07%
2022/11/28	15	25.07	49	24.60	24.80	-34	7,178	-0.47%
2022/11/25	6.1	25.05	5	24.96	24.80	1.1	6,882	0.02%
2022/11/24	48	24.16	5	23.99	23.95	43	6,605	0.65%
2022/11/23	3	23.35	5	23.80	23.65	-2	6,241	-0.03%
2022/11/22	4	23.40	3	23.15	23.15	1	6,260	0.02%
2022/11/21	3	23.75	0	0.00	23.55	3	6,216	0.05%
2022/11/18	4	24.83	0	0.00	24.20	4	6,163	0.06%
2022/11/17	0	0.00	40	25.20	25.00	-40	6,069	-0.66%
2022/11/16	2	24.85	4	25.40	24.95	-2	6,012	-0.03%
2022/11/15	12	24.82	5	25.06	24.95	7	5,867	0.12%
2022/11/14	0	0.00	3	23.85	24.50	-3	5,499	-0.05%
2022/11/11	5	23.38	0	0.00	22.90	5	5,274	0.09%
2022/11/09	2	23.25	0	0.00	23.35	2	5,225	0.04%
2022/11/08	40	23.50	0	0.00	23.20	40	5,211	0.77%
2022/11/07	3	22.65	34	23.17	23.50	-31	5,072	-0.61%
2022/11/04	2	21.70	2	22.13	22.10	0	4,849	0.00%
2022/11/02	9	22.35	9	22.19	22.00	0	4,731	0.00%
2022/11/01	10	22.31	0	0.00	22.00	10	4,681	0.21%
2022/10/31	2	23.50	4	23.15	22.95	-2	4,593	-0.04%
2022/10/28	2	24.00	1	23.95	23.45	1	4,610	0.02%
2022/10/27	0	0.00	3	24.08	24.25	-3	4,627	-0.06%
2022/10/25	4	24.51	0	0.00	24.35	4	4,668	0.09%
2022/10/24	0	24.90	1	24.90	24.80	-1	4,708	-0.02%
2022/10/20	3	23.95	1	24.35	24.40	2	4,703	0.04%
2022/10/19	0	0.00	5	25.13	24.85	-5	4,701	-0.11%
2022/10/18	1	24.75	1	24.85	24.75	0	4,725	0.00%
2022/10/17	0	23.60	1	24.65	24.65	-1	4,804	-0.02%
2022/10/14	2	24.67	2	24.85	25.30	0	4,938	0.00%
2022/10/13	6	25.49	0	0.00	24.10	6	4,966	0.12%
2022/10/12	5	26.82	0	0.00	26.10	5	5,050	0.10%
2022/10/11	0	0.00	14	27.52	27.30	-14	5,033	-0.28%
2022/10/07	0	28.25	0	0.00	28.20	0	5,016	0.00%
2022/10/05	2	27.30	7	27.85	27.80	-5	4,976	-0.10%
2022/10/04	9	26.07	3	26.52	27.05	6	4,909	0.12%
2022/10/03	1	24.85	1	25.10	25.10	0	4,834	0.00%
2022/09/29	0	0.00	10	24.35	24.40	-10	4,901	-0.20%
2022/09/28	1	25.30	0	0.00	24.10	1	4,936	0.02%
2022/09/27	2	26.65	0	0.00	26.55	2	4,900	0.04%
2022/09/22	11	28.71	11	28.78	28.15	0	4,893	0.00%
2022/09/15	1	27.87	1	28.35	28.40	0	4,890	0.00%
2022/09/14	0	0.00	2	27.25	27.15	-2	4,792	-0.04%
2022/09/13	2	26.85	0	0.00	26.70	2	4,781	0.04%
2022/09/12	0	0.00	1	27.20	27.05	-1	4,898	-0.02%
2022/09/08	1	26.45	0	0.00	26.45	1	4,919	0.02%
2022/09/06	0	27.00	1	27.05	27.15	-1	4,974	-0.02%
2022/09/05	0.2	26.58	0	0.00	26.10	0.2	4,966	0.00%
2022/09/02	10.1	26.20	0	0.00	26.20	10.1	5,028	0.20%
2022/09/01	0.3	27.60	0	0.00	27.35	0.3	5,040	0.01%
2022/08/31	0.3	28.00	0	0.00	28.25	0.3	5,093	0.01%
2022/08/29	0	0.00	1	28.85	28.30	-1	5,086	-0.02%
2022/08/25	0	0.00	13	30.43	30.45	-13	5,122	-0.25%
2022/08/24	3	30.40	0	0.00	30.25	3	5,203	0.06%
2022/08/22	16	30.77	0	0.00	30.70	16	5,367	0.30%
2022/08/19	0	0.00	1	31.85	31.85	-1	5,425	-0.02%
2022/08/18	1	32.45	0	0.00	32.35	1	5,535	0.02%
2022/08/17	0	0.00	2	31.98	31.90	-2	5,699	-0.04%
2022/08/16	2	31.43	2	31.30	31.15	0	5,937	0.00%
2022/08/15	2	31.35	2.1	31.85	32.10	-0.1	6,298	0.00%
2022/08/12	0	0.00	2	32.15	32.15	-2	6,355	-0.03%
2022/08/11	2	31.45	0	0.00	31.30	2	6,388	0.03%
2022/08/09	0	0.00	2	31.05	31.05	-2	6,501	-0.03%
2022/08/08	1	30.70	0	0.00	30.50	1	6,615	0.02%
2022/08/04	0	29.60	2	29.75	29.85	-2	6,843	-0.03%
2022/08/02	2	30.68	0	0.00	30.70	2	7,204	0.03%
2022/08/01	1	31.45	2	31.90	31.90	-1	7,446	-0.01%
2022/07/27	0.1	31.40	0	0.00	31.75	0.1	8,157	0.00%
2022/07/26	1	31.20	2	31.20	31.25	-1	8,303	-0.01%
2022/07/25	1	31.65	2	31.65	31.70	-1	8,565	-0.01%
2022/07/22	6	32.55	2	32.85	32.40	4	8,659	0.05%
2022/07/21	3	32.40	0	0.00	32.25	3	8,824	0.03%
2022/07/20	1	31.55	0	0.00	31.05	1	8,884	0.01%
2022/07/19	2	33.00	0	0.00	33.30	2	9,059	0.02%
2022/07/15	0	0.00	2	31.60	31.40	-2	10,030	-0.02%
2022/07/12	1	30.60	1	30.50	30.40	0	12,663	0.00%
2022/07/08	1	32.55	0	0.00	32.75	1	13,146	0.01%
2022/07/07	1	31.65	2	31.53	31.60	-1	13,115	-0.01%
2022/07/06	0	0.00	1	31.10	31.10	-1	13,094	-0.01%
2022/07/04	2	30.05	0	0.00	30.20	2	13,091	0.02%
2022/06/28	10	33.80	0	0.00	33.80	10	12,960	0.08%
2022/06/27	2	34.30	1	34.50	34.65	1	12,946	0.01%
2022/06/23	20	32.07	0	0.00	31.90	20	12,823	0.16%
2022/06/21	0	0.00	7	34.40	34.80	-7	12,780	-0.05%
2022/06/20	1	34.25	0	0.00	34.00	1	12,761	0.01%
2022/06/17	0	0.00	4	37.20	37.65	-4	12,687	-0.03%
2022/06/16	11	39.03	10	38.40	37.50	1	12,707	0.01%
2022/06/15	11	39.96	0	0.00	39.50	11	12,767	0.09%
2022/06/14	4	38.80	4	39.85	39.60	0	12,968	0.00%
2022/06/13	5	40.46	4	40.25	40.05	1	13,235	0.01%
2022/06/10	2	42.25	1	42.15	42.30	1	13,667	0.01%
2022/06/09	12	43.30	8	43.24	43.10	4	14,312	0.03%
2022/06/08	1	45.00	4	44.65	44.35	-3	15,286	-0.02%
2022/06/07	5	44.55	5	44.60	44.60	0	16,911	0.00%
2022/06/06	0	0.00	8	45.63	44.50	-8	17,329	-0.05%
2022/06/02	1	45.05	0	0.00	44.95	1	17,409	0.01%
2022/06/01	2	45.18	1	45.00	44.95	1	17,605	0.01%
2022/05/30	6	44.89	0	0.00	44.85	6	18,006	0.03%
2022/05/27	1	45.05	1	45.30	45.10	0	18,173	0.00%
2022/05/26	5	45.62	1	45.65	45.15	4	18,374	0.02%
2022/05/25	10	46.15	0	0.00	45.00	10	19,013	0.05%
2022/05/24	2	45.30	2.6	45.55	45.10	-0.6	19,477	0.00%
2022/05/23	5	44.85	4	45.04	44.75	1	19,728	0.01%
2022/05/20	12	43.54	11	43.09	43.00	1	19,665	0.01%
2022/05/19	2	42.60	5	41.94	43.00	-3	20,738	-0.01%
2022/05/18	5	43.50	1	43.45	43.35	4	21,265	0.02%
2022/05/17	16	43.43	16	42.98	42.75	0	21,280	0.00%
2022/05/16	1	42.25	0	0.00	43.65	1	21,284	0.00%
2022/05/13	0	0.00	2	43.75	43.35	-2	21,195	-0.01%
2022/05/12	22	45.16	7	44.15	42.75	15	21,177	0.07%
2022/05/11	1	44.50	6	44.25	44.80	-5	21,046	-0.02%
2022/05/10	16	44.98	15	46.06	45.20	1	21,060	0.00%
2022/05/09	14	46.09	19	44.94	44.40	-5	20,835	-0.02%
2022/05/06	11	46.27	1	45.60	46.25	10	20,764	0.05%
2022/05/05	2	45.68	6	45.81	46.25	-4	20,663	-0.02%
2022/05/04	9	45.62	4	45.58	45.30	5	20,480	0.02%
2022/05/03	12	44.05	0	0.00	44.05	12	20,208	0.06%
2022/04/29	16	44.26	14	44.65	44.50	2	20,137	0.01%
2022/04/28	4	43.45	1	42.45	42.45	3	19,944	0.02%
2022/04/27	13	42.50	18	42.66	43.15	-5	19,857	-0.03%
2022/04/26	25	44.20	0	0.00	43.40	25	19,656	0.13%
2022/04/25	8	45.08	0	0.00	45.25	8	19,467	0.04%
2022/04/22	25	49.09	33.3	49.12	48.70	-8.3	19,228	-0.04%
2022/04/21	53	49.50	73	49.27	49.00	-20	18,969	-0.11%
2022/04/20	58	49.86	90	50.55	48.25	-32	18,197	-0.18%
2022/04/19	25	47.71	28	46.84	47.25	-3	16,420	-0.02%
2022/04/18	9	46.47	11	45.98	45.40	-2	15,772	-0.01%
2022/04/15	24	46.36	12	46.29	45.60	12	15,688	0.08%
2022/04/11	0	0.00	1	43.00	42.65	-1	15,414	-0.01%
2022/04/08	5	42.80	0	0.00	42.90	5	15,461	0.03%
2022/04/06	0	43.10	0	0.00	42.80	0	15,481	0.00%
2022/03/30	7	43.90	1	44.20	44.00	6	15,630	0.04%
2022/03/29	0	0.00	4	44.15	44.10	-4	15,639	-0.03%
2022/03/28	4	43.05	2	42.28	44.05	2	15,700	0.01%
2022/03/25	3	43.18	10	43.11	43.10	-7	15,880	-0.04%
2022/03/24	0	0.00	9	44.78	44.45	-9	15,869	-0.06%
2022/03/23	0	0.00	1	44.95	44.90	-1	16,004	-0.01%
2022/03/22	10	45.05	0	0.00	44.90	10	16,094	0.06%
2022/03/21	4	45.42	0	0.00	45.40	4	16,239	0.02%
2022/03/18	1	45.05	1	45.05	45.00	0	16,282	0.00%
2022/03/17	17	45.49	3	45.80	45.80	14	16,302	0.09%
2022/03/16	4.1	45.46	17	45.10	44.45	-12.9	16,384	-0.08%
2022/03/15	25	46.11	33	46.43	45.20	-8	16,604	-0.05%
2022/03/14	23	48.68	36	48.61	47.80	-13	16,799	-0.08%
2022/03/11	67	47.67	46.4	47.68	48.15	20.6	16,313	0.13%
2022/03/10	55	47.25	73	47.39	47.10	-18	15,460	-0.12%
2022/03/09	2	43.75	2.5	43.38	45.10	-0.5	14,030	0.00%
2022/03/08	9.6	42.42	3	41.87	41.00	6.6	14,081	0.05%
2022/03/07	16	44.87	10	43.70	43.05	6	13,978	0.04%
2022/03/04	41	45.70	17	45.76	45.25	24	13,893	0.17%
2022/03/03	7	45.29	9	44.97	44.95	-2	13,591	-0.01%
2022/03/02	6	45.58	8	44.71	44.50	-2	13,513	-0.01%
2022/03/01	2	45.38	0	0.00	44.80	2	13,411	0.01%
2022/02/25	14	45.39	10	46.00	44.50	4	13,260	0.03%
2022/02/24	4	43.70	6	44.30	43.95	-2	12,558	-0.02%
2022/02/23	4	43.65	22	43.39	44.10	-18	11,928	-0.15%
2022/02/22	25	43.08	14	41.79	41.95	11	11,487	0.10%
2022/02/21	24	46.12	30	45.77	43.80	-6	11,259	-0.05%
2022/02/18	17	42.70	22.7	42.97	44.30	-5.7	10,238	-0.06%
2022/02/17	1	40.35	0	0.00	40.30	1	9,889	0.01%
2022/02/14	2	39.50	3	39.85	38.95	-1	10,035	-0.01%
2022/02/10	10	39.98	12.1	40.72	40.45	-2.1	10,322	-0.02%
2022/02/09	2	39.05	3	39.13	39.20	-1	10,424	-0.01%
2022/02/08	1	39.05	1	38.70	38.95	0	10,534	0.00%
2022/02/07	0	0.00	3	37.15	39.05	-3	10,725	-0.03%
2022/01/26	0	0.00	2	35.60	35.60	-2	11,122	-0.02%
2022/01/25	4	35.75	0	0.00	35.30	4	11,231	0.04%
2022/01/24	4	36.85	4	36.21	37.05	0	11,282	0.00%
2022/01/21	2	37.25	2.9	37.40	36.70	-0.9	11,408	-0.01%
2022/01/20	0	0.00	0.4	38.50	38.50	-0.4	11,467	0.00%
2022/01/19	4	38.50	7.1	39.21	38.45	-3.1	11,563	-0.03%
2022/01/18	0	0.00	1	40.10	39.65	-1	11,669	-0.01%
2022/01/17	1	39.35	0	0.00	39.50	1	11,855	0.01%
2022/01/14	0	0.00	0.7	39.90	40.00	-0.7	12,072	-0.01%
2022/01/13	0.9	40.95	1	41.40	40.50	-0.1	12,124	0.00%
2022/01/12	1	40.90	1	40.80	41.20	0	12,267	0.00%
2022/01/11	3	41.50	2	41.30	40.95	1	12,517	0.01%
2022/01/10	2	41.45	0	0.00	40.90	2	12,993	0.02%
2022/01/07	1	41.90	0	0.00	41.90	1	13,083	0.01%
2022/01/06	5	43.13	2	43.08	43.00	3	13,411	0.02%
2022/01/05	4.3	44.06	3.1	44.21	43.70	1.1	13,643	0.01%
2022/01/04	10	44.00	12	44.43	44.65	-2	13,686	-0.01%
2022/01/03	1	45.00	6	44.48	44.20	-5	14,030	-0.04%
2021/12/29	6	45.19	0	0.00	45.40	6	14,770	0.04%
2021/12/27	3	46.05	7	46.36	46.10	-4	15,409	-0.03%
2021/12/23	0	0.00	2	47.25	46.85	-2	16,080	-0.01%
2021/12/22	4	47.60	1	47.90	47.60	3	16,309	0.02%
2021/12/21	12	48.02	4	47.85	48.30	8	16,421	0.05%
2021/12/20	6	46.90	2	46.60	46.70	4	16,321	0.02%
2021/12/17	6	47.14	3	47.03	46.45	3	16,507	0.02%
2021/12/16	1	46.55	53	47.26	46.40	-52	16,710	-0.31%
2021/12/15	6	46.48	3	46.65	46.75	3	16,713	0.02%
2021/12/14	0	0.00	9	46.06	44.70	-9	16,837	-0.05%
2021/12/13	6	48.03	5	47.30	47.00	1	17,025	0.01%
2021/12/10	28	48.69	22	49.11	48.15	6	17,372	0.03%
2021/12/09	33	51.59	8	50.85	51.00	25	17,736	0.14%
2021/12/08	6	50.20	48	49.24	50.20	-42	17,981	-0.23%
2021/12/07	4	44.23	12	45.11	45.80	-8	17,768	-0.05%
2021/12/06	1	44.35	1	44.00	43.80	0	18,102	0.00%
2021/12/03	4	44.55	4	43.55	43.25	0	18,761	0.00%
2021/12/02	5	44.20	118	43.37	44.05	-113	19,708	-0.57%	大賣/鉅額交易
2021/12/01	1	42.10	0	0.00	42.45	1	19,899	0.01%
2021/11/30	0	0.00	2	42.33	42.70	-2	20,658	-0.01%
2021/11/29	61	40.81	8	40.93	40.75	53	21,644	0.24%
2021/11/26	22	42.49	2	41.20	41.20	20	22,686	0.09%
2021/11/25	22	43.60	0	0.00	42.85	22	23,768	0.09%
2021/11/23	50	43.00	1	43.20	42.50	49	25,959	0.19%
2021/11/22	0	0.00	1	42.50	43.15	-1	27,384	0.00%
2021/11/19	0	0.00	3	42.60	42.40	-3	28,767	-0.01%
2021/11/17	11	43.00	10	43.15	43.05	1	31,371	0.00%
2021/11/16	5	44.23	101	44.60	44.20	-96	32,589	-0.29%	大賣/
2021/11/15	0	0.00	5	42.20	42.70	-5	34,574	-0.01%
2021/11/12	50	42.40	0	0.00	42.55	50	35,327	0.14%
2021/11/11	1	41.30	20	41.50	41.50	-19	35,478	-0.05%
2021/11/10	3	43.62	8	43.41	43.35	-5	35,594	-0.01%
2021/11/09	3	44.65	2	44.75	43.90	1	35,942	0.00%
2021/11/08	36	43.61	1	43.85	44.30	35	35,955	0.10%
2021/11/04	25	44.11	13	44.55	42.90	12	36,514	0.03%
2021/11/03	6	43.70	0	0.00	43.45	6	37,824	0.02%
2021/11/02	53	41.51	2	41.13	41.10	51	38,083	0.13%
2021/11/01	0	0.00	1	41.10	41.10	-1	38,111	0.00%
2021/10/29	1	40.60	1	41.20	40.80	0	38,187	0.00%
2021/10/28	6	40.70	15	40.20	40.20	-9	38,417	-0.02%
2021/10/26	11	41.74	0	0.00	42.00	11	39,488	0.03%
2021/10/25	0	0.00	1	41.60	42.00	-1	40,330	0.00%
2021/10/22	1	41.00	22	41.05	41.10	-21	40,941	-0.05%
2021/10/20	3	43.65	17	43.41	43.20	-14	41,449	-0.03%
2021/10/19	13	44.78	30	44.37	44.10	-17	41,844	-0.04%
2021/10/18	11	45.82	3	43.95	45.65	8	42,166	0.02%
2021/10/15	1	44.25	0	0.00	44.30	1	42,403	0.00%
2021/10/14	5	43.62	6	44.07	44.20	-1	42,793	0.00%
2021/10/13	10	45.59	6	45.02	43.50	4	42,883	0.01%
2021/10/12	2	45.45	11	45.98	45.90	-9	44,043	-0.02%
2021/10/08	3	48.40	0	0.00	48.70	3	44,735	0.01%
2021/10/07	3	49.00	3	47.78	48.50	0	45,111	0.00%
2021/10/06	3	46.00	2	47.95	45.00	1	45,156	0.00%
2021/10/05	5	48.06	28	47.38	47.85	-23	45,594	-0.05%
2021/10/04	31	48.50	11	49.86	47.00	20	46,100	0.04%
2021/10/01	9	55.49	22	55.20	53.00	-13	47,629	-0.03%
2021/09/30	27	57.49	6	57.03	58.40	21	49,158	0.04%
2021/09/29	10	55.54	4	57.08	54.70	6	48,845	0.01%
2021/09/28	5	55.72	1	56.80	55.50	4	48,637	0.01%
2021/09/27	4	58.05	0	0.00	58.20	4	48,523	0.01%
2021/09/24	8	59.25	9	59.44	58.60	-1	48,505	0.00%
2021/09/23	1	59.50	2	59.00	58.10	-1	48,309	0.00%
2021/09/22	8	56.79	7	57.41	57.70	1	48,010	0.00%
2021/09/17	36	57.96	23	57.88	58.00	13	47,987	0.03%
2021/09/16	12.1	58.07	7	57.34	57.30	5.1	47,791	0.01%
2021/09/15	1	59.30	20	58.60	59.20	-19	47,790	-0.04%
2021/09/14	46	61.71	43	61.87	59.10	3	47,320	0.01%
2021/09/13	17	62.04	26	62.27	61.50	-9	47,114	-0.02%
2021/09/10	27	60.46	11	59.85	59.80	16	46,563	0.03%
2021/09/09	18	59.27	17	59.59	59.90	1	46,502	0.00%
2021/09/08	13	58.88	17	57.70	60.30	-4	48,879	-0.01%
2021/09/07	48	59.53	26	58.48	57.60	22	50,797	0.04%
2021/09/06	9	57.73	13	57.92	55.80	-4	52,497	-0.01%
2021/09/03	25	61.17	10	62.88	60.70	15	54,167	0.03%
2021/09/02	47	62.24	55	62.06	63.80	-8	54,218	-0.01%
2021/09/01	35	64.10	30	64.10	61.90	5	55,198	0.01%
2021/08/31	55	67.71	64.2	67.55	67.70	-9.2	54,516	-0.02%
2021/08/30	58	67.49	72.1	67.96	67.00	-14.1	53,818	-0.03%
2021/08/27	47	66.06	63	65.36	64.30	-16	52,661	-0.03%
2021/08/26	44	67.17	26	66.92	66.60	18	52,777	0.03%
2021/08/25	18	64.64	21.7	64.31	65.70	-3.7	52,918	-0.01%
2021/08/24	57	63.77	38.4	63.61	63.80	18.6	52,005	0.04%
2021/08/23	3	59.50	14.6	60.50	60.50	-11.6	50,543	-0.02%
2021/08/20	30	53.75	34	54.18	55.00	-4	51,324	-0.01%
2021/08/19	69	53.71	108	54.46	51.70	-39	51,051	-0.08%	大賣/
2021/08/18	30	50.26	24	50.86	52.40	6	50,007	0.01%
2021/08/17	26	48.98	11	47.87	47.70	15	50,557	0.03%
2021/08/16	14	49.83	44	49.17	48.50	-30	50,984	-0.06%
2021/08/13	72	50.60	93	50.54	49.50	-21	51,529	-0.04%
2021/08/12	10	49.57	9	49.70	50.30	1	51,812	0.00%
2021/08/11	12	49.38	8	48.79	49.10	4	52,430	0.01%
2021/08/10	113	50.53	116	52.23	50.40	-3	52,970	-0.01%	大買/大賣/
2021/08/09	100	53.62	65.7	53.94	52.10	34.3	52,740	0.06%
2021/08/06	22.7	52.85	27	53.51	54.10	-4.3	51,535	-0.01%
2021/08/05	5	49.55	16	49.70	49.20	-11	51,190	-0.02%
2021/08/04	3	51.37	0	0.00	50.90	3	51,652	0.01%
2021/08/03	18	51.69	22	51.96	51.20	-4	53,098	-0.01%
2021/08/02	14	50.67	7	50.95	51.00	7	53,338	0.01%
2021/07/30	46	53.65	56	53.28	50.00	-10	54,107	-0.02%
2021/07/29	62	51.57	34	51.26	54.40	28	53,367	0.05%
2021/07/28	29	47.75	30	48.14	49.50	-1	52,449	0.00%
2021/07/27	5	47.57	25	47.96	46.50	-20	51,673	-0.04%
2021/07/26	7.1	50.95	7	50.93	49.30	0.1	51,299	0.00%
2021/07/23	36	51.74	29	51.99	53.50	7	50,976	0.01%
2021/07/22	10.1	50.79	7	50.44	49.85	3.1	50,458	0.01%
2021/07/21	26	56.29	42	53.74	51.70	-16	49,923	-0.03%
2021/07/20	7	54.63	42.4	54.86	56.40	-35.4	49,293	-0.07%
2021/07/19	67.1	55.45	25	55.78	55.10	42.1	48,920	0.09%
2021/07/16	60	57.28	40	58.30	55.00	20	48,672	0.04%
2021/07/15	44.5	53.91	17	54.52	55.90	27.5	47,599	0.06%
2021/07/14	44.6	53.30	59	51.95	50.90	-14.4	47,513	-0.03%
2021/07/13	60	57.09	66.5	55.89	54.40	-6.5	46,883	-0.01%
2021/07/12	50.5	64.39	60	62.18	60.40	-9.5	47,094	-0.02%
2021/07/09	31.7	66.90	29	65.04	62.70	2.7	46,827	0.01%
2021/07/08	73	71.30	30	72.23	68.30	43	47,679	0.09%
2021/07/07	64.2	70.80	56	71.73	71.10	8.2	46,134	0.02%
2021/07/06	3	66.43	53	67.06	69.30	-50	44,771	-0.11%
2021/07/05	3	62.27	0	0.00	63.00	3	45,005	0.01%
2021/07/02	10	66.72	0	0.00	67.50	10	45,037	0.02%
2021/07/01	3	66.77	2	70.20	69.00	1	45,081	0.00%
2021/06/29	1	58.80	7	59.43	59.00	-6	44,970	-0.01%
2021/06/28	1	62.00	10	63.92	62.20	-9	44,934	-0.02%
2021/06/25	10	59.69	19	59.19	59.40	-9	44,861	-0.02%
2021/06/24	10	56.36	25	57.48	60.90	-15	44,838	-0.03%
2021/06/23	2	62.10	0	0.00	62.10	2	44,587	0.00%
2021/06/22	19.1	68.22	8	67.21	68.90	11.1	44,606	0.02%
2021/06/21	11	62.03	13	60.74	63.80	-2	44,233	0.00%
2021/06/18	47	55.00	17.5	56.15	58.00	29.5	45,082	0.07%
2021/06/17	91.5	51.02	79	51.78	52.80	12.5	45,290	0.03%
2021/06/16	94	46.88	103	47.92	48.05	-9	42,907	-0.02%	大賣/
2021/06/15	115	41.67	100	42.46	43.70	15	40,585	0.04%	大買/
2021/06/11	42	38.63	94.2	38.95	39.75	-52.2	37,979	-0.14%
2021/06/10	69	35.55	21	35.71	36.15	48	36,106	0.13%
2021/06/09	94	37.48	58	37.94	36.60	36	35,605	0.10%
2021/06/08	1	35.80	6	36.60	36.90	-5	33,536	-0.01%
2021/06/07	34	33.98	54	34.05	33.55	-20	33,183	-0.06%
2021/06/04	18	37.52	25	37.00	35.45	-7	32,705	-0.02%
2021/06/03	25	38.57	12	39.22	38.30	13	32,180	0.04%
2021/06/02	59	39.14	74	38.97	37.70	-15	31,370	-0.05%
2021/06/01	59	35.84	47	35.84	36.60	12	29,844	0.04%
2021/05/31	31	36.92	48	36.61	35.20	-17	29,322	-0.06%
2021/05/28	73	36.63	60	36.83	36.25	13	28,468	0.05%
2021/05/27	135	36.02	104	36.16	35.55	31	27,260	0.11%	大買/大賣/
2021/05/26	64	33.83	62	34.12	34.70	2	26,202	0.01%
2021/05/25	30	33.02	16	31.84	33.00	14	25,070	0.06%
2021/05/24	4	30.75	6	32.80	33.25	-2	23,739	-0.01%
2021/05/21	2	29.70	1	29.30	30.25	1	23,232	0.00%
2021/05/20	4	28.53	41	28.23	27.50	-37	22,566	-0.16%
2021/05/19	33	28.08	39	28.06	27.90	-6	22,070	-0.03%
2021/05/18	41	26.67	6	27.12	26.95	35	21,209	0.17%
2021/05/17	7.1	25.48	0	0.00	25.20	7.1	20,287	0.03%
2021/05/14	15	28.16	2	29.95	27.95	13	19,953	0.07%
2021/05/13	8	31.85	4	31.13	31.05	4	19,467	0.02%
2021/05/12	10.1	36.44	6	36.14	34.45	4.1	19,082	0.02%
2021/05/11	44	38.03	35	38.05	38.25	9	18,559	0.05%
2021/05/10	0	0.00	17	33.54	35.55	-17	16,953	-0.10%
2021/05/07	32	30.55	13	31.37	32.35	19	16,299	0.12%
2021/05/06	0	0.00	1	28.00	29.45	-1	15,030	-0.01%
2021/05/05	0	0.00	3	27.73	28.15	-3	14,974	-0.02%
2021/05/03	1	30.00	0	0.00	29.00	1	14,944	0.01%
2021/04/29	0	0.00	4	28.13	29.00	-4	14,880	-0.03%
2021/04/27	10	28.60	9	28.65	28.85	1	14,965	0.01%
2021/04/26	6	27.95	5	27.50	28.85	1	14,986	0.01%
2021/04/23	6	27.27	15	27.10	27.00	-9	14,973	-0.06%
2021/04/22	10	34.50	4	35.14	30.00	6	15,665	0.04%
2021/04/21	15	32.97	0	0.00	33.30	15	15,530	0.10%
2021/04/20	11	29.75	84.1	29.67	30.30	-73.1	15,294	-0.48%
2021/04/16	5	23.59	25	24.51	25.05	-20	14,367	-0.14%
2021/04/15	74	22.84	1	22.80	22.80	73	13,506	0.54%
2021/04/14	38	22.42	40	22.69	23.00	-2	13,125	-0.02%
2021/04/13	5	20.96	5	21.49	21.65	0	11,426	0.00%
2021/04/12	17	20.01	5	19.86	19.70	12	10,992	0.11%
2021/04/09	13	19.00	5	18.53	18.80	8	10,562	0.08%
2021/04/08	1	19.50	7	19.59	19.65	-6	10,215	-0.06%
2021/04/07	4	18.03	1	19.20	19.35	3	10,214	0.03%
2021/04/06	0	0.00	5	18.10	18.10	-5	10,228	-0.05%
2021/04/01	5	18.20	4	17.95	18.00	1	10,401	0.01%
2021/03/31	2	18.05	14	18.03	18.00	-12	10,538	-0.11%
2021/03/30	4	17.71	0	0.00	17.65	4	10,717	0.04%
2021/03/29	5	18.28	1	18.90	18.20	4	11,215	0.04%
2021/03/26	2	17.15	15	17.23	17.75	-13	11,431	-0.11%
2021/03/25	7	16.64	50	16.45	16.45	-43	11,419	-0.38%
2021/03/24	5	17.00	7	16.57	17.15	-2	11,581	-0.02%
2021/03/23	78	19.21	7	18.25	17.55	71	11,514	0.62%
2021/03/22	4	18.44	5	18.65	18.75	-1	10,458	-0.01%
2021/03/19	0	0.00	36	17.04	17.05	-36	9,986	-0.36%
2021/03/18	0	0.00	23	14.59	15.50	-23	9,503	-0.24%
2021/03/17	5	13.68	4	13.85	14.10	1	9,043	0.01%
2021/03/16	22	13.82	2	13.40	13.85	20	8,790	0.23%
2021/03/15	1	12.10	5	12.20	12.75	-4	8,337	-0.05%
2021/02/24	5	11.56	2	11.55	11.65	3	7,539	0.04%
2021/02/23	0	0.00	5	12.42	11.90	-5	7,470	-0.07%
2021/02/22	0	0.00	7	11.84	12.10	-7	7,259	-0.10%
2021/02/19	11	11.88	0	0.00	11.50	11	7,117	0.15%
2021/02/18	0	0.00	3	11.35	11.35	-3	6,852	-0.04%
2021/02/05	0.2	9.91	0	0.00	9.90	0.2	6,741	0.00%
2021/02/02	0	0.00	2	10.30	10.35	-2	7,029	-0.03%
2021/02/01	1	9.91	0	0.00	9.91	1	6,936	0.01%
2021/01/28	0	0.00	1	10.30	10.25	-1	7,253	-0.01%
2021/01/25	2	10.60	0	0.00	10.75	2	7,238	0.03%
2021/01/22	0	0.00	8	10.08	10.25	-8	7,138	-0.11%
2021/01/21	0	0.00	2	9.80	9.72	-2	7,113	-0.03%
2021/01/20	4	10.00	0	0.00	9.56	4	7,016	0.06%
2021/01/19	2	11.25	0	0.00	10.45	2	6,930	0.03%
2021/01/15	28	11.96	0	0.00	11.20	28	6,737	0.42%
2021/01/11	0	0.00	29.4	12.73	12.85	-29.4	5,484	-0.54%
2020/12/31	0	0.00	1	12.85	13.00	-1	5,289	-0.02%
2020/12/29	20	15.00	3	15.00	13.20	17	5,090	0.33%
2020/12/28	0	0.00	4	14.45	14.50	-4	4,900	-0.08%
2020/12/25	12	13.12	0	0.00	13.20	12	4,643	0.26%
2020/12/24	5	12.55	0	0.00	12.40	5	4,435	0.11%
2020/12/23	6	10.85	75	11.85	11.95	-69	4,179	-1.65%
2020/12/22	2	10.95	0	0.00	10.90	2	3,646	0.05%
2020/12/18	0	0.00	25	9.08	9.08	-25	3,239	-0.77%
2020/12/15	27	8.29	0	0.00	8.03	27	2,864	0.94%
2020/12/10	10	7.55	0	0.00	7.55	10	2,564	0.39%
2020/12/07	0	0.00	8	7.31	7.40	-8	2,475	-0.32%
2020/12/04	10	7.45	0	0.00	7.37	10	2,501	0.40%
2020/12/01	10	7.55	0	0.00	7.53	10	2,731	0.37%
2020/11/30	10	7.72	0	0.00	7.63	10	2,732	0.37%
2020/11/26	0	0.00	46	7.45	7.57	-46	2,822	-1.63%
2020/11/25	0	0.00	31	7.36	7.32	-31	2,833	-1.09%
2020/11/18	10	7.10	0	0.00	7.19	10	2,810	0.36%
2020/11/13	12	7.01	0	0.00	7.09	12	2,800	0.43%
2020/11/12	15	7.18	0	0.00	7.08	15	2,794	0.54%
2020/11/11	10	7.20	0	0.00	7.18	10	2,779	0.36%
2020/11/10	30	7.35	0	0.00	7.20	30	2,747	1.09%
2020/11/09	5	7.43	0	0.00	7.29	5	2,431	0.21%
2020/11/05	0	0.00	35	7.26	7.19	-35	2,383	-1.47%
2020/11/04	25	6.99	6	7.02	7.03	19	2,016	0.94%
2020/11/03	6	7.04	0	0.00	6.95	6	2,005	0.30%
2020/11/02	13	6.97	0	0.00	6.91	13	1,889	0.69%
2020/10/26	0	0.00	82	7.35	7.39	-82	1,757	-4.66%
2020/10/22	0	0.00	5	6.86	6.78	-5	1,661	-0.30%
2020/10/19	0	0.00	5	6.76	6.78	-5	1,675	-0.30%
2020/10/14	5	6.72	0	0.00	6.71	5	1,677	0.30%
2020/10/12	7	6.62	3	6.66	6.60	4	1,669	0.24%
2020/10/07	0	0.00	4	6.97	6.95	-4	1,587	-0.25%
2020/10/05	0	0.00	7	7.01	6.93	-7	1,604	-0.44%
2020/09/28	0	0.00	52	6.74	6.68	-52	1,653	-3.14%
2020/09/25	51	6.70	7	6.95	6.66	44	1,684	2.61%
2020/09/23	1	6.85	0	0.00	6.77	1	1,819	0.05%
2020/09/22	18	6.89	0	0.00	6.92	18	1,827	0.99%
2020/09/21	10	7.05	7	7.06	7.05	3	1,818	0.16%
2020/09/18	16	7.12	0	0.00	7.11	16	1,817	0.88%
2020/09/17	25	7.14	20	7.15	7.12	5	1,822	0.27%
2020/09/16	20	7.08	0	0.00	7.07	20	1,816	1.10%
2020/09/15	20	7.10	0	0.00	7.14	20	1,822	1.10%
2020/09/14	4	7.09	0	0.00	7.05	4	1,842	0.22%
2020/09/11	5	7.30	0	0.00	7.23	5	1,823	0.27%
2020/09/07	0	0.00	3	7.23	7.63	-3	1,641	-0.18%
2020/09/04	3	6.95	0	0.00	6.94	3	1,562	0.19%
2020/09/01	0	0.00	5	7.42	7.30	-5	1,740	-0.29%
2020/08/13	0	0.00	12	6.18	6.17	-12	1,470	-0.82%
2020/07/28	3	5.90	0	0.00	5.80	3	1,477	0.20%
2020/07/24	3	6.15	0	0.00	6.12	3	1,504	0.20%
2020/07/23	6	6.36	0	0.00	6.35	6	1,503	0.40%
2020/07/22	3	6.48	0	0.00	6.39	3	1,504	0.20%
2020/06/16	0	0.00	1	6.29	6.31	-1	1,060	-0.09%
2020/06/12	0	0.00	2	6.07	6.21	-2	1,048	-0.19%
2020/06/11	0	0.00	1	6.22	6.13	-1	1,049	-0.10%
2020/06/10	0	0.00	5	6.44	6.40	-5	1,019	-0.49%
2020/06/09	6	6.86	0	0.00	6.55	6	984	0.61%
2020/06/04	5	5.23	3	5.25	5.25	2	717	0.28%
2020/06/02	1	5.15	5	5.24	5.15	-4	712	-0.56%
2020/06/01	0	0.00	10	5.16	5.16	-10	702	-1.42%
2020/05/29	16	5.06	1	5.06	5.06	15	689	2.17%
2020/05/28	6	5.07	4	5.05	5.05	2	682	0.29%
2020/05/27	16	5.02	15	5.04	5.04	1	678	0.15%
2020/05/26	2	5.04	4	5.05	5.03	-2	669	-0.30%
2020/05/25	50	5.00	0	0.00	5.05	50	661	7.56%
2020/05/20	25	4.99	1	5.00	5.00	24	633	3.79%
2020/05/14	1	5.61	0	0.00	5.49	1	561	0.18%
2020/04/09	0	0.00	1	4.94	4.99	-1	404	-0.25%
2020/03/24	1	4.31	0	0.00	4.36	1	378	0.26%
2020/03/12	5	6.40	0	0.00	6.40	5	278	1.80%
2020/01/17	3	7.80	0	0.00	7.86	3	184	1.63%
2020/01/07	3	8.00	0	0.00	8.03	3	175	1.71%
2019/12/06	0	0.00	1	8.34	8.40	-1	146	-0.68%
2019/11/20	0	0.00	3	8.20	8.26	-3	160	-1.87%
2019/08/20	0	0.00	2	8.75	8.70	-2	296	-0.68%
2019/06/06	2	8.40	0	0.00	8.45	2	349	0.57%
2019/05/14	0	0.00	2.1	9.17	9.29	-2.1	360	-0.58%
2019/05/10	5	9.43	0	0.00	9.40	5	373	1.34%
2019/05/09	5	9.51	0	0.00	9.43	5	374	1.33%
2019/04/23	3	9.45	0	0.00	9.49	3	399	0.75%
2019/04/16	2	9.60	0	0.00	9.53	2	407	0.49%
2019/04/02	2	9.80	0	0.00	9.68	2	488	0.41%
2019/03/29	0	9.91	0	0.00	9.97	0	469	0.00%
2019/02/14	2	7.14	2	7.21	7.21	0	556	0.00%
2019/02/13	0	0.00	3.1	7.14	7.15	-3.1	550	-0.56%
2019/02/12	3	7.12	0	0.00	7.15	3	546	0.55%
2019/02/11	9	7.19	3	7.16	7.16	6	542	1.11%
2019/01/30	5	7.30	0	0.00	7.25	5	537	0.93%
2019/01/29	0.1	7.26	0	0.00	7.31	0.1	531	0.02%
2019/01/07	0	0.00	1	7.43	7.45	-1	781	-0.13%
2019/01/04	1	7.36	1	7.45	7.45	0	780	0.00%
2019/01/02	2	7.39	0	0.00	7.41	2	799	0.25%
2018/12/28	0	0.00	0.4	7.30	7.38	-0.4	795	-0.05%
2018/12/27	1	7.34	0	0.00	7.36	1	797	0.13%
2018/12/25	0.1	7.31	0	0.00	7.40	0.1	792	0.01%
2018/12/21	0	0.00	1	7.46	7.51	-1	770	-0.13%
2018/12/19	1	7.76	1	7.58	7.58	0	761	0.00%
2018/12/17	0.1	7.40	0	0.00	7.43	0.1	704	0.01%
2018/12/10	1	7.35	1	7.32	7.32	0	685	0.00%
2018/12/06	0	0.00	16	7.39	7.36	-16	682	-2.35%
2018/12/05	0	0.00	5	7.51	7.53	-5	673	-0.74%
2018/12/03	0	0.00	15	7.61	7.62	-15	678	-2.21%
2018/11/27	1	7.25	0	0.00	7.27	1	621	0.16%
2018/11/20	3	7.15	2	7.18	7.19	1	623	0.16%
2018/11/19	7	7.20	0	0.00	7.22	7	624	1.12%
2018/11/16	13	7.24	0	0.00	7.28	13	654	1.99%
2018/11/15	4	7.29	3	7.27	7.27	1	666	0.15%
2018/11/14	12	7.34	0	0.00	7.30	12	700	1.71%
2018/11/13	1	7.17	1	7.16	7.18	0	702	0.00%
2018/11/12	2	7.22	0	0.00	7.22	2	703	0.28%
2018/11/09	5.1	7.30	0	0.00	7.21	5.1	705	0.72%
2018/11/08	0.1	7.29	0	0.00	7.29	0.1	705	0.01%
2018/11/02	15	7.24	0	0.00	7.30	15	765	1.96%
2018/05/07	2	8.10	2	8.09	8.03	0	1,079	0.00%
2018/04/09	0	7.16	0	0.00	7.30	0	1,024	0.00%
2018/03/23	0	0.00	10.5	7.14	7.17	-10.5	677	-1.55%
2018/01/17	0	0.00	4	9.21	9.36	-4	520	-0.77%
2018/01/09	0	0.00	6	9.41	9.40	-6	516	-1.16%
2018/01/08	10	9.49	0	0.00	9.53	10	510	1.96%
2018/01/03	0	0.00	2	9.29	9.31	-2	477	-0.42%
2018/01/02	2	9.62	0.5	9.50	9.54	1.5	454	0.33%