四維航 (5608)-光和-嘉義券商分點個股進出

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
17.30
漲跌
▼0.20
漲幅
-1.14%
成交量
1,258張
產業
上市航運類股
724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－光和-嘉義券商分點個股進出

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

光和-嘉義券商分點個股進出
光和-嘉義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
2024/12/13	10	17.50	0	0.00	17.30	10	1,866	0.54%
2024/12/09	10	18.05	0	0.00	18.00	10	1,846	0.54%
2024/12/04	5	17.60	0	0.00	17.60	5	1,842	0.27%
2024/12/02	16	17.71	0	0.00	17.70	16	1,835	0.87%
2024/11/27	5	17.95	0	0.00	17.95	5	1,824	0.27%
2024/11/12	0	0.00	10	18.45	18.80	-10	1,659	-0.60%
2024/11/08	0	0.00	0.1	18.00	17.90	-0.1	1,549	-0.01%
2024/11/05	0	0.00	1	18.05	17.95	-1	1,569	-0.06%
2024/11/04	2	18.05	1	18.10	17.80	1	1,628	0.06%
2024/10/18	0	0.00	10	18.00	17.90	-10	1,838	-0.54%
2024/09/30	1	19.40	0	0.00	19.00	1	2,182	0.05%
2024/09/24	0	0.00	5	17.90	18.20	-5	2,055	-0.24%
2024/09/23	0	0.00	7	17.45	17.50	-7	2,024	-0.35%
2024/09/05	0	0.00	5	17.35	17.20	-5	3,001	-0.17%
2024/08/05	5	17.15	0	0.00	17.05	5	8,888	0.06%
2024/07/30	1	19.10	0	0.00	19.10	1	9,205	0.01%
2024/07/29	5	18.75	0	0.00	18.70	5	9,244	0.05%
2024/07/19	5	19.15	10	19.10	19.20	-5	9,510	-0.05%
2024/07/18	10	19.80	0	0.00	19.80	10	9,483	0.11%
2024/07/17	2	19.95	0	0.00	19.90	2	9,466	0.02%
2024/07/09	8	19.98	0	0.00	20.00	8	9,601	0.08%
2024/07/08	15	20.65	0	0.00	20.55	15	9,615	0.16%
2024/07/05	0	0.00	3	21.27	21.35	-3	9,522	-0.03%
2024/07/03	7	22.15	2	22.30	22.25	5	9,433	0.05%
2024/07/02	1	21.30	8	21.42	21.55	-7	9,314	-0.08%
2024/07/01	2	20.85	0	0.00	20.85	2	9,202	0.02%
2024/06/25	0	0.00	1	20.80	21.35	-1	9,104	-0.01%
2024/06/24	1	20.95	0	0.00	20.85	1	9,074	0.01%
2024/06/14	1	21.20	1	21.20	21.30	0	8,865	0.00%
2024/06/13	3	20.92	0	0.00	20.70	3	8,797	0.03%
2024/06/12	5	21.50	0	0.00	20.55	5	8,707	0.06%
2024/06/11	1	23.60	0	0.00	22.60	1	8,327	0.01%
2024/06/06	1	24.05	0	0.00	24.20	1	7,763	0.01%
2024/06/05	12	23.97	0	0.00	24.15	12	7,248	0.17%
2024/05/31	10	23.80	0	0.00	23.15	10	6,685	0.15%
2024/05/30	5	23.50	2	23.45	23.45	3	6,477	0.05%
2024/05/29	17	24.29	9	24.47	23.60	8	6,203	0.13%
2024/05/28	35	23.64	18	23.82	23.65	17	5,445	0.31%
2024/05/27	2	22.10	0	0.00	21.80	2	4,830	0.04%
2024/05/23	0	0.00	1	20.95	20.60	-1	4,677	-0.02%
2024/05/21	4	20.60	0	0.00	20.55	4	4,653	0.09%
2024/05/17	4	21.30	0	0.00	21.30	4	4,658	0.09%
2024/05/16	0	0.00	20.8	21.85	21.95	-20.8	4,568	-0.46%
2024/05/15	2	21.78	0	0.00	21.70	2	4,428	0.05%
2024/05/14	1	21.50	2	21.93	22.00	-1	4,119	-0.02%
2024/05/13	4	22.15	34	21.39	21.35	-30	3,602	-0.83%
2024/05/10	21	20.66	2	20.75	20.75	19	3,189	0.60%
2024/05/09	32	20.53	1	20.50	20.30	31	2,889	1.07%
2024/05/08	9	20.23	0	0.00	19.85	9	2,730	0.33%
2024/05/02	0	0.00	10	20.20	19.70	-10	2,310	-0.43%
2024/04/30	0	0.00	1	20.05	20.10	-1	2,282	-0.04%
2024/04/29	5	19.70	6	19.57	19.55	-1	2,135	-0.05%
2024/04/26	4	18.96	1	19.00	19.35	3	2,060	0.15%
2024/04/25	1	18.65	0	0.00	18.60	1	1,981	0.05%
2024/04/18	1	18.55	0	0.00	18.40	1	1,890	0.05%
2024/04/12	0	0.00	2.3	19.23	19.45	-2.3	1,975	-0.12%
2024/04/11	1	18.75	0	0.00	18.65	1	1,996	0.05%
2024/04/10	1	18.55	0	0.00	18.55	1	2,156	0.05%
2024/04/09	0	0.00	1	18.65	18.65	-1	2,212	-0.05%
2024/03/20	0	0.00	5	19.30	19.05	-5	3,121	-0.16%
2024/03/13	0	0.00	2	19.58	19.40	-2	3,451	-0.06%
2024/03/11	5	19.85	0	0.00	19.85	5	3,991	0.13%
2024/03/07	0	0.00	0.3	19.65	19.50	-0.3	5,923	-0.01%
2024/03/05	0	0.00	1	20.20	20.10	-1	6,441	-0.02%
2024/03/04	0	0.00	5	19.77	19.80	-5	7,003	-0.07%
2024/03/01	0	0.00	1	19.75	20.00	-1	7,171	-0.01%
2024/02/29	0	0.00	1	20.05	20.10	-1	7,190	-0.01%
2024/02/27	3	19.40	0	0.00	19.30	3	7,128	0.04%
2024/02/26	1	19.85	0	0.00	19.80	1	7,127	0.01%
2024/02/23	0	0.00	0.3	19.70	19.65	-0.3	7,108	0.00%
2024/02/21	1.1	20.09	0	0.00	20.05	1.1	7,042	0.02%
2024/01/22	0	0.00	1	19.15	19.45	-1	6,907	-0.01%
2024/01/19	0	0.00	1	19.15	19.25	-1	6,894	-0.01%
2024/01/17	5	19.05	0	0.00	19.10	5	6,882	0.07%
2024/01/16	5	19.70	0	0.00	19.50	5	6,859	0.07%
2024/01/12	0	0.00	1	20.05	20.00	-1	6,861	-0.01%
2024/01/10	1	20.00	0	0.00	19.80	1	6,925	0.01%
2024/01/04	0	0.00	3	21.72	21.55	-3	6,685	-0.04%
2024/01/02	2	21.05	0	0.00	20.75	2	6,532	0.03%
2023/12/25	4	21.15	0	0.00	20.40	4	6,355	0.06%
2023/12/22	0	0.00	41	21.82	21.90	-41	6,274	-0.65%
2023/12/21	40	21.84	32	21.82	22.10	8	6,181	0.13%
2023/12/20	1	21.35	0	0.00	21.45	1	6,018	0.02%
2023/12/18	31	22.02	0	0.00	21.70	31	5,966	0.52%
2023/12/14	1	21.60	0	0.00	21.10	1	6,033	0.02%
2023/12/13	5	22.00	100	22.00	21.65	-95	6,061	-1.57%
2023/12/08	2	22.45	12	22.03	22.15	-10	6,290	-0.16%
2023/12/07	2	22.60	1	22.70	22.50	1	6,127	0.02%
2023/12/06	1	24.10	7	23.64	23.55	-6	5,917	-0.10%
2023/12/05	117	24.79	5	24.24	24.00	112	5,593	2.00%	大買/鉅額交易
2023/12/04	0	0.00	2	22.60	23.35	-2	4,171	-0.05%
2023/12/01	1	21.20	43	20.81	21.25	-42	3,637	-1.15%
2023/11/30	41	20.33	10	20.35	19.95	31	3,249	0.95%
2023/11/29	22	19.88	21	19.75	19.80	1	3,115	0.03%
2023/11/28	20	19.45	35	20.18	20.20	-15	2,523	-0.59%
2023/11/27	0	0.00	45	18.63	18.40	-45	2,339	-1.92%
2023/11/24	1	17.95	0	0.00	18.05	1	2,319	0.04%
2023/11/22	2	18.10	0	0.00	17.85	2	2,358	0.08%
2023/11/16	0	0.00	20	17.70	17.85	-20	2,711	-0.74%
2023/11/14	20	17.50	0	0.00	17.45	20	3,318	0.60%
2023/11/13	3	17.30	0	0.00	17.30	3	3,343	0.09%
2023/11/01	10	17.85	0	0.00	17.80	10	3,551	0.28%
2023/10/31	3	17.80	0	0.00	17.70	3	3,556	0.08%
2023/10/30	35	18.16	0	0.00	18.15	35	3,575	0.98%
2023/10/23	2	18.15	0	0.00	18.25	2	3,799	0.05%
2023/10/06	1	19.55	0	0.00	19.60	1	3,913	0.03%
2023/10/04	0	0.00	2	19.08	19.15	-2	3,898	-0.05%
2023/10/02	2	19.48	0	0.00	19.15	2	3,882	0.05%
2023/09/27	1	20.05	1	20.10	19.65	0	3,860	0.00%
2023/09/26	5	19.60	0	0.00	19.55	5	3,842	0.13%
2023/09/25	0	0.00	1	19.85	19.85	-1	3,897	-0.03%
2023/09/21	1	20.40	0	0.00	20.00	1	3,909	0.03%
2023/09/20	3	20.70	2	20.50	20.45	1	3,869	0.03%
2023/09/19	3	20.65	2	20.70	20.65	1	3,679	0.03%
2023/09/18	2	20.80	0	0.00	20.55	2	3,597	0.06%
2023/09/15	26	20.71	38	20.82	20.55	-12	3,512	-0.34%
2023/09/14	2	19.95	2	19.73	19.75	0	3,182	0.00%
2023/09/13	0	0.00	1	18.85	18.95	-1	3,091	-0.03%
2023/09/12	0	0.00	1	18.90	18.90	-1	3,116	-0.03%
2023/09/11	1	19.00	2	18.83	18.80	-1	3,136	-0.03%
2023/09/08	1	19.05	3	19.27	19.05	-2	3,176	-0.06%
2023/09/07	1	18.95	0	0.00	18.90	1	3,159	0.03%
2023/09/06	1	19.25	0	0.00	19.20	1	3,152	0.03%
2023/09/05	1	19.45	0	0.00	19.45	1	3,160	0.03%
2023/09/04	0	0.00	7	19.42	19.35	-7	3,185	-0.22%
2023/09/01	0	0.00	2	19.10	19.05	-2	3,170	-0.06%
2023/08/31	5	19.25	20	19.15	19.15	-15	3,179	-0.47%
2023/08/30	2.8	19.39	0	0.00	19.25	2.8	3,199	0.09%
2023/08/29	20	19.40	1	19.50	19.65	19	3,199	0.59%
2023/08/28	2	19.15	0	0.00	19.15	2	3,217	0.06%
2023/08/25	3	19.65	0	0.00	19.65	3	3,188	0.09%
2023/08/24	1	19.75	0	0.00	19.70	1	3,164	0.03%
2023/08/23	1	20.15	0	0.00	20.25	1	3,126	0.03%
2023/08/22	2	20.43	5	20.40	20.45	-3	3,054	-0.10%
2023/08/21	18	20.27	31	20.59	20.10	-13	2,924	-0.44%
2023/08/18	0	0.00	3	20.23	20.40	-3	2,443	-0.12%
2023/08/17	11	18.22	11	18.47	18.55	0	2,310	0.00%
2023/08/16	1	18.00	1	18.30	18.00	0	2,295	0.00%
2023/08/15	1	18.05	1	18.00	18.15	0	2,295	0.00%
2023/08/14	15	17.56	0	0.00	17.55	15	2,277	0.66%
2023/08/11	2	17.98	2	18.15	18.10	0	2,244	0.00%
2023/08/10	3	18.65	2	18.65	18.70	1	2,124	0.05%
2023/08/09	0	0.00	1	19.15	18.85	-1	2,121	-0.05%
2023/08/07	4	19.20	0	0.00	19.25	4	2,122	0.19%
2023/08/01	1	19.70	2	19.73	19.75	-1	2,201	-0.05%
2023/07/31	1	19.55	3	19.50	19.55	-2	2,185	-0.09%
2023/07/28	4	20.00	1	20.15	20.00	3	2,149	0.14%
2023/07/27	1	19.45	1	19.70	19.70	0	2,062	0.00%
2023/07/26	0	0.00	1	19.25	19.10	-1	2,021	-0.05%
2023/07/24	4	19.15	0	0.00	19.00	4	2,014	0.20%
2023/07/21	10	19.85	0	0.00	19.80	10	1,997	0.50%
2023/07/20	1	20.10	20	20.15	20.15	-19	1,999	-0.95%
2023/07/19	10	20.50	0	0.00	20.10	10	1,989	0.50%
2023/07/18	10	20.50	10	20.50	20.40	0	2,023	0.00%
2023/07/17	21	22.54	14	22.70	22.45	7	1,979	0.35%
2023/07/14	22	22.17	23	22.16	22.30	-1	1,989	-0.05%
2023/07/13	1	22.00	0	0.00	21.70	1	2,005	0.05%
2023/07/12	17	22.43	0	0.00	22.30	17	2,005	0.85%
2023/07/03	0	0.00	1	23.40	23.50	-1	2,209	-0.05%
2023/06/26	0	0.00	50	23.20	23.10	-50	2,323	-2.15%
2023/06/19	1	23.30	1.1	23.59	23.35	-0.1	2,520	0.00%
2023/06/14	0	0.00	10	23.80	23.65	-10	2,633	-0.38%
2023/06/08	0	0.00	1	23.60	23.55	-1	3,264	-0.03%
2023/06/06	0	23.25	0	0.00	23.15	0	3,690	0.00%
2023/06/02	0	0.00	1	22.80	22.85	-1	4,096	-0.02%
2023/06/01	61	22.45	10	22.50	22.50	51	4,484	1.14%
2023/05/31	0	0.00	10	22.95	22.90	-10	5,086	-0.20%
2023/05/30	5	22.90	0	0.00	22.90	5	5,964	0.08%
2023/05/29	10	23.10	0	0.00	23.10	10	6,939	0.14%
2023/05/22	0	0.00	2	23.60	23.95	-2	8,707	-0.02%
2023/05/19	5	23.85	0	0.00	23.50	5	8,705	0.06%
2023/05/17	1	23.80	0	0.00	23.75	1	8,721	0.01%
2023/05/11	5	23.55	0	0.00	23.65	5	8,862	0.06%
2023/05/10	5	24.10	0	0.00	24.10	5	8,858	0.06%
2023/05/04	0	0.00	1	24.35	24.35	-1	8,990	-0.01%
2023/04/25	12	25.32	0	0.00	24.55	12	9,128	0.13%
2023/04/13	1	26.90	0	0.00	26.85	1	9,191	0.01%
2023/04/07	6	27.23	0	0.00	27.25	6	9,327	0.06%
2023/03/24	0	0.00	1.3	26.40	26.40	-1.3	11,421	-0.01%
2023/03/22	1	27.40	0	0.00	27.10	1	11,652	0.01%
2023/03/21	0	0.00	30	27.30	27.35	-30	11,700	-0.26%
2023/03/20	1	27.10	2	27.25	27.10	-1	11,728	-0.01%
2023/03/16	1	27.35	0	0.00	27.20	1	11,863	0.01%
2023/03/15	0	0.00	0.3	28.20	28.10	-0.3	11,814	0.00%
2023/03/14	0	0.00	1	28.35	28.55	-1	11,682	-0.01%
2023/03/10	0.3	29.80	0	0.00	28.65	0.3	11,695	0.00%
2023/03/08	4	29.35	1	29.30	29.20	3	11,774	0.03%
2023/03/06	10	30.49	9	30.23	30.50	1	11,831	0.01%
2023/03/03	1	30.80	6	30.68	30.80	-5	11,762	-0.04%
2023/03/02	11	29.71	15	29.65	29.70	-4	11,512	-0.03%
2023/03/01	47	28.82	35.2	28.03	28.40	11.8	10,692	0.11%
2023/02/24	24	27.37	32	27.65	28.60	-8	9,782	-0.08%
2023/02/23	17.2	26.25	16	26.16	26.10	1.2	8,677	0.01%
2023/02/22	2	24.65	9	24.69	24.60	-7	8,298	-0.08%
2023/02/21	0	0.00	11	24.35	24.35	-11	8,256	-0.13%
2023/02/20	10	23.80	0	0.00	23.95	10	8,417	0.12%
2023/02/16	0	0.00	1	23.80	23.80	-1	9,135	-0.01%
2023/02/14	2	23.60	1	23.60	23.55	1	9,274	0.01%
2023/02/13	4	23.33	1	23.35	23.35	3	9,331	0.03%
2023/02/10	15	24.07	1	24.10	24.05	14	9,472	0.15%
2023/02/08	2	24.68	0	0.00	24.65	2	9,803	0.02%
2023/02/06	1	24.80	0	0.00	24.85	1	9,893	0.01%
2023/02/03	3	25.43	0	0.00	25.25	3	9,994	0.03%
2023/02/02	1	25.00	1	25.20	25.20	0	9,867	0.00%
2023/01/31	0	0.00	14	24.89	24.95	-14	9,801	-0.14%
2023/01/30	1	24.40	1	24.55	24.60	0	9,787	0.00%
2023/01/17	0	0.00	1	24.75	24.65	-1	9,777	-0.01%
2023/01/13	12	24.10	0	0.00	24.00	12	9,736	0.12%
2023/01/12	0	0.00	26	24.05	24.05	-26	9,746	-0.27%
2023/01/09	27	24.37	0	0.00	24.35	27	9,774	0.28%
2023/01/06	1	24.05	0	0.00	24.20	1	9,808	0.01%
2023/01/05	1	24.30	0	0.00	24.30	1	9,838	0.01%
2023/01/04	1	24.35	0	0.00	24.35	1	9,848	0.01%
2023/01/03	0	0.00	90	25.00	25.00	-90	9,807	-0.92%
2022/12/30	1	25.30	0	0.00	25.10	1	9,835	0.01%
2022/12/29	0	0.00	1	25.05	25.05	-1	9,871	-0.01%
2022/12/28	3	25.05	0	0.00	25.05	3	9,954	0.03%
2022/12/27	91	25.63	0	0.00	25.45	91	9,993	0.91%
2022/12/26	1	25.50	41	25.45	25.60	-40	9,946	-0.40%
2022/12/23	2	26.45	1	26.35	26.45	1	9,782	0.01%
2022/12/22	10	27.37	2	28.00	26.65	8	9,662	0.08%
2022/12/21	1	26.35	1	26.05	26.25	0	8,896	0.00%
2022/12/20	50	25.60	50	25.45	25.45	0	8,722	0.00%
2022/12/16	13	25.85	18	26.09	26.25	-5	8,458	-0.06%
2022/12/15	0	0.00	23	25.43	25.65	-23	8,039	-0.29%
2022/12/14	13	24.65	1	24.80	24.70	12	8,006	0.15%
2022/12/13	0	0.00	1	25.60	25.60	-1	7,850	-0.01%
2022/12/09	14	25.60	10	25.84	26.00	4	7,872	0.05%
2022/12/08	5	24.94	1	24.95	25.05	4	7,941	0.05%
2022/12/07	6	25.36	2	25.35	25.10	4	7,959	0.05%
2022/12/06	16	25.20	1	25.50	25.15	15	7,863	0.19%
2022/12/05	3	25.63	0	0.00	25.60	3	7,800	0.04%
2022/12/02	4	25.89	0	0.00	25.80	4	7,704	0.05%
2022/12/01	0	0.00	56	26.25	26.15	-56	7,618	-0.74%
2022/11/30	0	0.00	12	25.22	25.10	-12	7,320	-0.16%
2022/11/29	67	25.23	0	0.00	25.25	67	7,262	0.92%
2022/11/28	0	0.00	0.2	25.30	24.80	-0.2	7,178	0.00%
2022/11/25	0	0.00	4.4	24.92	24.80	-4.4	6,882	-0.06%
2022/11/24	6	23.89	4	24.25	23.95	2	6,605	0.03%
2022/11/23	0	0.00	4	23.69	23.65	-4	6,241	-0.06%
2022/11/22	4	23.43	61	23.26	23.15	-57	6,260	-0.91%
2022/11/21	0	0.00	2	23.95	23.55	-2	6,216	-0.03%
2022/11/16	2	25.25	19	25.27	24.95	-17	6,012	-0.28%
2022/11/15	56	24.90	8	24.98	24.95	48	5,867	0.82%
2022/11/14	12	24.46	3	23.83	24.50	9	5,499	0.16%
2022/11/11	2	23.15	1	23.30	22.90	1	5,274	0.02%
2022/11/10	0	0.00	1	23.55	23.00	-1	5,219	-0.02%
2022/11/09	0	0.00	2	23.38	23.35	-2	5,225	-0.04%
2022/11/08	2	23.40	2	23.73	23.20	0	5,211	0.00%
2022/11/07	62	22.76	2	23.18	23.50	60	5,072	1.18%
2022/11/04	1	22.15	3	22.42	22.10	-2	4,849	-0.04%
2022/11/03	1	21.65	0	0.00	21.60	1	4,732	0.02%
2022/11/02	41	22.44	41	22.06	22.00	0	4,731	0.00%
2022/11/01	2	22.25	2	22.33	22.00	0	4,681	0.00%
2022/10/31	1	23.25	0	0.00	22.95	1	4,593	0.02%
2022/10/27	1	24.25	3	24.20	24.25	-2	4,627	-0.04%
2022/10/26	1	24.05	0	0.00	23.90	1	4,657	0.02%
2022/10/24	0	0.00	11.6	24.81	24.80	-11.6	4,708	-0.25%
2022/10/21	2	24.48	0	0.00	23.90	2	4,699	0.04%
2022/10/19	2	24.85	0	0.00	24.85	2	4,701	0.04%
2022/10/13	2	25.20	1	24.85	24.10	1	4,966	0.02%
2022/10/12	1	26.10	0	0.00	26.10	1	5,050	0.02%
2022/10/11	2	27.40	0	0.00	27.30	2	5,033	0.04%
2022/10/04	2	26.25	4	26.73	27.05	-2	4,909	-0.04%
2022/09/30	0	0.00	5	23.97	24.45	-5	4,871	-0.10%
2022/09/29	0	0.00	10	24.32	24.40	-10	4,901	-0.20%
2022/09/28	2	25.40	0	0.00	24.10	2	4,936	0.04%
2022/09/20	2	27.70	0	0.00	27.40	2	4,735	0.04%
2022/09/16	0	0.00	2	28.95	29.00	-2	4,918	-0.04%
2022/09/15	5	28.38	2	28.40	28.40	3	4,890	0.06%
2022/09/14	0	0.00	3	26.72	27.15	-3	4,792	-0.06%
2022/09/13	1	26.90	10	26.90	26.70	-9	4,781	-0.19%
2022/09/12	11	26.87	11	27.40	27.05	0	4,898	0.00%
2022/09/08	4	26.70	120	26.45	26.45	-116	4,919	-2.36%	大賣/鉅額交易
2022/09/07	1	26.65	0	0.00	26.90	1	4,965	0.02%
2022/09/06	0	0.00	8	27.20	27.15	-8	4,974	-0.16%
2022/09/05	10	26.93	10	26.70	26.10	0	4,966	0.00%
2022/08/31	1	28.25	1	28.40	28.25	0	5,093	0.00%
2022/08/29	23	28.94	1	28.65	28.30	22	5,086	0.43%
2022/08/26	1	30.65	0	0.00	30.40	1	5,111	0.02%
2022/08/19	1	31.95	0	0.00	31.85	1	5,425	0.02%
2022/08/18	0	0.00	4	32.50	32.35	-4	5,535	-0.07%
2022/08/17	1	31.20	2	31.85	31.90	-1	5,699	-0.02%
2022/08/16	3	31.38	0	0.00	31.15	3	5,937	0.05%
2022/08/15	2	31.40	2	31.65	32.10	0	6,298	0.00%
2022/08/12	0	0.00	1	31.75	32.15	-1	6,355	-0.02%
2022/08/11	13	31.68	0	0.00	31.30	13	6,388	0.20%
2022/08/10	11	31.34	2	31.35	31.25	9	6,427	0.14%
2022/08/05	0	0.00	4	30.30	30.50	-4	6,694	-0.06%
2022/08/04	14	29.70	0	0.00	29.85	14	6,843	0.20%
2022/08/02	0	0.00	2	30.95	30.70	-2	7,204	-0.03%
2022/08/01	0	0.00	2	31.73	31.90	-2	7,446	-0.03%
2022/07/29	3	31.77	2	31.80	31.55	1	7,651	0.01%
2022/07/28	1	32.00	0	0.00	31.40	1	7,832	0.01%
2022/07/26	1	31.20	0	0.00	31.25	1	8,303	0.01%
2022/07/22	0	0.00	2	32.00	32.40	-2	8,659	-0.02%
2022/07/21	3	31.85	8	32.30	32.25	-5	8,824	-0.06%
2022/07/20	2	31.40	0	0.00	31.05	2	8,884	0.02%
2022/07/19	10	33.28	11	33.42	33.30	-1	9,059	-0.01%
2022/07/18	11	32.18	0	0.00	31.95	11	9,250	0.12%
2022/07/15	5	31.34	0	0.00	31.40	5	10,030	0.05%
2022/07/08	0	0.00	1	32.80	32.75	-1	13,146	-0.01%
2022/06/30	10	31.79	1	31.50	31.45	9	13,010	0.07%
2022/06/27	1	33.50	0	0.00	34.65	1	12,946	0.01%
2022/06/24	0	0.00	6	33.15	32.30	-6	12,844	-0.05%
2022/06/23	0	0.00	16.2	32.26	31.90	-16.2	12,823	-0.13%
2022/06/22	20	33.26	0	0.00	33.00	20	12,847	0.16%
2022/06/21	0	0.00	12	34.50	34.80	-12	12,780	-0.09%
2022/06/20	32	35.59	0	0.00	34.00	32	12,761	0.25%
2022/06/17	46	37.84	0	0.00	37.65	46	12,687	0.36%
2022/06/16	2	37.90	0	0.00	37.50	2	12,707	0.02%
2022/06/15	0	0.00	2	39.45	39.50	-2	12,767	-0.02%
2022/06/14	21	39.21	20	39.60	39.60	1	12,968	0.01%
2022/06/13	5	40.54	0	0.00	40.05	5	13,235	0.04%
2022/06/10	4	42.13	1	42.30	42.30	3	13,667	0.02%
2022/06/09	5	43.08	0	0.00	43.10	5	14,312	0.03%
2022/06/08	1	44.45	10	44.65	44.35	-9	15,286	-0.06%
2022/06/06	0	0.00	1	44.60	44.50	-1	17,329	-0.01%
2022/05/26	0	0.00	1	44.85	45.15	-1	18,374	-0.01%
2022/05/25	1	46.20	1	45.10	45.00	0	19,013	0.00%
2022/05/24	1	45.55	8	45.25	45.10	-7	19,477	-0.04%
2022/05/23	0	0.00	8	45.08	44.75	-8	19,728	-0.04%
2022/05/20	0	0.00	2	43.35	43.00	-2	19,665	-0.01%
2022/05/18	1	43.55	1	43.20	43.35	0	21,265	0.00%
2022/05/17	4	42.75	0	0.00	42.75	4	21,280	0.02%
2022/05/16	2	43.18	1	42.50	43.65	1	21,284	0.00%
2022/05/13	0.1	43.75	1	43.45	43.35	-0.9	21,195	0.00%
2022/05/12	7	45.15	3	42.85	42.75	4	21,177	0.02%
2022/05/11	4	44.80	5	44.68	44.80	-1	21,046	0.00%
2022/05/10	3	45.17	3	45.27	45.20	0	21,060	0.00%
2022/05/09	2	44.95	1	46.10	44.40	1	20,835	0.00%
2022/05/06	2	46.33	3	45.88	46.25	-1	20,764	0.00%
2022/05/05	10	45.87	2	46.20	46.25	8	20,663	0.04%
2022/05/04	2	45.68	6	46.10	45.30	-4	20,480	-0.02%
2022/05/03	2	43.95	0	0.00	44.05	2	20,208	0.01%
2022/04/29	2	45.18	5	44.65	44.50	-3	20,137	-0.01%
2022/04/28	1	43.75	1	43.35	42.45	0	19,944	0.00%
2022/04/27	27	43.68	6	43.13	43.15	21	19,857	0.11%
2022/04/26	3	44.45	1	44.70	43.40	2	19,656	0.01%
2022/04/25	4.3	45.49	8	45.34	45.25	-3.7	19,467	-0.02%
2022/04/22	8	49.00	2	49.03	48.70	6	19,228	0.03%
2022/04/21	8	49.32	6	49.61	49.00	2	18,969	0.01%
2022/04/20	7	49.15	23	49.95	48.25	-16	18,197	-0.09%
2022/04/19	3	47.40	5	47.89	47.25	-2	16,420	-0.01%
2022/04/18	9	45.89	4	46.40	45.40	5	15,772	0.03%
2022/04/15	3	45.27	24	46.10	45.60	-21	15,688	-0.13%
2022/04/14	1	44.25	9	44.36	44.10	-8	15,270	-0.05%
2022/04/12	5	42.50	1	42.95	42.95	4	15,396	0.03%
2022/04/11	1	42.90	2	43.40	42.65	-1	15,414	-0.01%
2022/04/08	0	0.00	1	42.80	42.90	-1	15,461	-0.01%
2022/04/07	2	42.75	1	42.90	41.00	1	15,455	0.01%
2022/04/01	0	0.00	1	43.70	43.60	-1	15,596	-0.01%
2022/03/30	1	44.40	0	0.00	44.00	1	15,630	0.01%
2022/03/29	0	0.00	10	44.25	44.10	-10	15,639	-0.06%
2022/03/28	10	43.75	0	0.00	44.05	10	15,700	0.06%
2022/03/25	2	43.05	3	43.47	43.10	-1	15,880	-0.01%
2022/03/24	3	44.40	1	44.60	44.45	2	15,869	0.01%
2022/03/23	1	44.90	0	0.00	44.90	1	16,004	0.01%
2022/03/22	1	45.10	0	0.00	44.90	1	16,094	0.01%
2022/03/21	3	44.97	0	0.00	45.40	3	16,239	0.02%
2022/03/18	1	45.40	2	44.95	45.00	-1	16,282	-0.01%
2022/03/17	2	45.70	0	0.00	45.80	2	16,302	0.01%
2022/03/16	11	44.82	1	44.40	44.45	10	16,384	0.06%
2022/03/15	31	46.90	13	45.54	45.20	18	16,604	0.11%
2022/03/14	5	48.45	6	48.82	47.80	-1	16,799	-0.01%
2022/03/11	17	47.59	13	47.73	48.15	4	16,313	0.02%
2022/03/10	15	47.14	8	47.38	47.10	7	15,460	0.05%
2022/03/09	3	42.77	4	43.95	45.10	-1	14,030	-0.01%
2022/03/08	6	41.29	0	0.00	41.00	6	14,081	0.04%
2022/03/07	7	43.34	4	43.69	43.05	3	13,978	0.02%
2022/03/04	2	45.90	16	45.52	45.25	-14	13,893	-0.10%
2022/03/03	3	45.45	2	44.80	44.95	1	13,591	0.01%
2022/03/02	1	44.70	0	0.00	44.50	1	13,513	0.01%
2022/03/01	1	44.60	1	44.75	44.80	0	13,411	0.00%
2022/02/25	6	45.70	10	45.90	44.50	-4	13,260	-0.03%
2022/02/24	5	44.22	22	44.92	43.95	-17	12,558	-0.14%
2022/02/23	6	44.01	3	43.82	44.10	3	11,928	0.03%
2022/02/22	1	44.70	0.1	42.10	41.95	0.9	11,487	0.01%
2022/02/21	9	45.39	22.2	45.82	43.80	-13.2	11,259	-0.12%
2022/02/18	13	41.81	23	42.07	44.30	-10	10,238	-0.10%
2022/02/17	0	0.00	1	40.85	40.30	-1	9,889	-0.01%
2022/02/16	5	41.15	2	41.08	41.00	3	9,903	0.03%
2022/02/14	1	39.50	2.3	39.71	38.95	-1.3	10,035	-0.01%
2022/02/10	1	39.70	0	0.00	40.45	1	10,322	0.01%
2022/02/08	0	0.00	1	39.00	38.95	-1	10,534	-0.01%
2022/02/07	2	38.80	0	0.00	39.05	2	10,725	0.02%
2022/01/25	20.3	35.40	2	35.70	35.30	18.3	11,231	0.16%
2022/01/21	0.6	37.56	16	36.75	36.70	-15.5	11,408	-0.14%
2022/01/20	20	38.65	5	38.46	38.50	15	11,467	0.13%
2022/01/19	0	0.00	1	39.10	38.45	-1	11,563	-0.01%
2022/01/18	1.7	40.05	0	0.00	39.65	1.7	11,669	0.01%
2022/01/17	0.2	39.45	8	39.43	39.50	-7.8	11,855	-0.07%
2022/01/12	1	41.00	41	40.32	41.20	-40	12,267	-0.33%
2022/01/11	1	40.80	0	0.00	40.95	1	12,517	0.01%
2022/01/10	3.5	41.06	0	0.00	40.90	3.5	12,993	0.03%
2022/01/07	0.5	42.00	0	0.00	41.90	0.5	13,083	0.00%
2022/01/06	2	43.35	0	0.00	43.00	2	13,411	0.01%
2022/01/05	4	44.29	0	0.00	43.70	4	13,643	0.03%
2022/01/04	12	44.52	1	44.40	44.65	11	13,686	0.08%
2022/01/03	3	43.95	0	0.00	44.20	3	14,030	0.02%
2021/12/29	12	46.05	4	45.36	45.40	8	14,770	0.05%
2021/12/28	3	45.90	0	0.00	45.90	3	15,060	0.02%
2021/12/27	2	46.45	0	0.00	46.10	2	15,409	0.01%
2021/12/24	0	0.00	1	46.70	46.60	-1	15,659	-0.01%
2021/12/23	9	47.05	0	0.00	46.85	9	16,080	0.06%
2021/12/22	23	47.65	2	47.83	47.60	21	16,309	0.13%
2021/12/21	2	47.58	3	48.00	48.30	-1	16,421	-0.01%
2021/12/20	1	47.15	0	0.00	46.70	1	16,321	0.01%
2021/12/17	1	47.90	0	0.00	46.45	1	16,507	0.01%
2021/12/16	0	0.00	3	47.13	46.40	-3	16,710	-0.02%
2021/12/15	7	45.93	11	46.88	46.75	-4	16,713	-0.02%
2021/12/14	3	45.60	1	45.75	44.70	2	16,837	0.01%
2021/12/13	1	47.65	1	47.00	47.00	0	17,025	0.00%
2021/12/10	6	48.70	1	49.65	48.15	5	17,372	0.03%
2021/12/09	9	50.98	17	50.26	51.00	-8	17,736	-0.05%
2021/12/08	5	49.76	12	50.12	50.20	-7	17,981	-0.04%
2021/12/07	3	45.25	2	44.90	45.80	1	17,768	0.01%
2021/12/03	1	43.00	1	43.80	43.25	0	18,761	0.00%
2021/12/02	4	44.65	6	43.75	44.05	-2	19,708	-0.01%
2021/11/30	0	0.00	2	42.28	42.70	-2	20,658	-0.01%
2021/11/29	0	0.00	10	41.10	40.75	-10	21,644	-0.05%
2021/11/26	1	41.60	0	0.00	41.20	1	22,686	0.00%
2021/11/25	1	43.35	0	0.00	42.85	1	23,768	0.00%
2021/11/24	0	0.00	9	43.24	43.60	-9	25,368	-0.04%
2021/11/22	0	0.00	12	43.49	43.15	-12	27,384	-0.04%
2021/11/18	0	0.00	22	43.40	43.00	-22	30,998	-0.07%
2021/11/17	4	43.00	0	0.00	43.05	4	31,371	0.01%
2021/11/16	0	0.00	23	44.01	44.20	-23	32,589	-0.07%
2021/11/15	3	42.80	3	42.70	42.70	0	34,574	0.00%
2021/11/12	0	0.00	1	42.10	42.55	-1	35,327	0.00%
2021/11/11	5	42.26	0	0.00	41.50	5	35,478	0.01%
2021/11/09	12	44.44	0	0.00	43.90	12	35,942	0.03%
2021/11/08	2	44.10	3	44.47	44.30	-1	35,955	0.00%
2021/11/04	4	42.98	1	44.15	42.90	3	36,514	0.01%
2021/11/03	11	43.91	2	42.45	43.45	9	37,824	0.02%
2021/11/02	2	42.00	1	41.45	41.10	1	38,083	0.00%
2021/11/01	1	41.35	1	41.35	41.10	0	38,111	0.00%
2021/10/29	10	41.00	10	39.80	40.80	0	38,187	0.00%
2021/10/28	14	40.50	0	0.00	40.20	14	38,417	0.04%
2021/10/27	2	41.05	1	40.95	40.65	1	38,808	0.00%
2021/10/26	1	41.50	12	42.16	42.00	-11	39,488	-0.03%
2021/10/25	10	42.50	2	42.40	42.00	8	40,330	0.02%
2021/10/22	2	41.05	110	40.91	41.10	-108	40,941	-0.26%	大賣/鉅額交易
2021/10/21	10	43.85	0	0.00	43.30	10	41,212	0.02%
2021/10/20	15	44.60	3	44.10	43.20	12	41,449	0.03%
2021/10/19	8	44.98	1	44.30	44.10	7	41,844	0.02%
2021/10/18	1	44.20	4	44.45	45.65	-3	42,166	-0.01%
2021/10/15	3	44.40	2	44.40	44.30	1	42,403	0.00%
2021/10/14	8	43.05	11	44.39	44.20	-3	42,793	-0.01%
2021/10/13	33	46.60	87	44.27	43.50	-54	42,883	-0.13%
2021/10/12	3	46.70	16	46.42	45.90	-13	44,043	-0.03%
2021/10/08	20	49.09	14	47.93	48.70	6	44,735	0.01%
2021/10/07	13	47.65	3	49.03	48.50	10	45,111	0.02%
2021/10/06	22	46.98	22	45.16	45.00	0	45,156	0.00%
2021/10/05	7	47.74	4	47.68	47.85	3	45,594	0.01%
2021/10/04	6	49.93	25	48.64	47.00	-19	46,100	-0.04%
2021/10/01	22	55.51	15	53.00	53.00	7	47,629	0.01%
2021/09/30	35	56.29	4	57.28	58.40	31	49,158	0.06%
2021/09/29	16	55.84	9	57.40	54.70	7	48,845	0.01%
2021/09/28	46	56.48	21	55.58	55.50	25	48,637	0.05%
2021/09/27	5	58.40	1	59.10	58.20	4	48,523	0.01%
2021/09/24	7	59.36	7	59.14	58.60	0	48,505	0.00%
2021/09/23	27	58.53	20	59.20	58.10	7	48,309	0.01%
2021/09/22	49	56.78	12	57.63	57.70	37	48,010	0.08%
2021/09/17	4	57.93	4	57.68	58.00	0	47,987	0.00%
2021/09/16	26	58.42	6	57.32	57.30	20	47,791	0.04%
2021/09/15	9	59.36	4	59.48	59.20	5	47,790	0.01%
2021/09/14	27	60.11	15	60.67	59.10	12	47,320	0.03%
2021/09/13	7	62.56	12	62.27	61.50	-5	47,114	-0.01%
2021/09/10	3	60.10	7	60.31	59.80	-4	46,563	-0.01%
2021/09/09	14	59.56	12	59.75	59.90	2	46,502	0.00%
2021/09/08	6	59.25	5	58.24	60.30	1	48,879	0.00%
2021/09/07	4	58.40	18	58.42	57.60	-14	50,797	-0.03%
2021/09/06	41	59.27	45.2	57.31	55.80	-4.2	52,497	-0.01%
2021/09/03	30	62.43	8	60.81	60.70	22	54,167	0.04%
2021/09/02	20	61.71	11	63.14	63.80	9	54,218	0.02%
2021/09/01	50	64.50	7	63.84	61.90	43	55,198	0.08%
2021/08/31	24	68.31	17	68.01	67.70	7	54,516	0.01%
2021/08/30	31	67.52	34	68.75	67.00	-3	53,818	-0.01%
2021/08/27	26	65.79	38	65.16	64.30	-12	52,661	-0.02%
2021/08/26	82	66.90	66	67.05	66.60	16	52,777	0.03%
2021/08/25	23	63.33	24	63.76	65.70	-1	52,918	0.00%
2021/08/24	34	63.27	39	63.95	63.80	-5	52,005	-0.01%
2021/08/23	1	58.10	13	58.88	60.50	-12	50,543	-0.02%
2021/08/20	18	53.93	10	54.67	55.00	8	51,324	0.02%
2021/08/19	35.1	53.88	79	53.88	51.70	-43.9	51,051	-0.09%
2021/08/18	6	47.69	39	51.44	52.40	-33	50,007	-0.07%
2021/08/17	12	48.20	24.2	49.72	47.70	-12.2	50,557	-0.02%
2021/08/16	3.2	49.31	15	49.33	48.50	-11.8	50,984	-0.02%
2021/08/13	0	0.00	2	51.05	49.50	-2	51,529	0.00%
2021/08/12	22.1	49.81	1	49.65	50.30	21.1	51,812	0.04%
2021/08/11	26	48.97	11	49.18	49.10	15	52,430	0.03%
2021/08/10	27	52.10	1	50.40	50.40	26	52,970	0.05%
2021/08/09	53	53.77	6	53.00	52.10	47	52,740	0.09%
2021/08/06	0	0.00	22	51.99	54.10	-22	51,535	-0.04%
2021/08/05	3	49.75	11	50.94	49.20	-8	51,190	-0.02%
2021/08/04	1	51.30	0	0.00	50.90	1	51,652	0.00%
2021/08/03	18	51.21	15	51.99	51.20	3	53,098	0.01%
2021/08/02	8	50.16	2	51.90	51.00	6	53,338	0.01%
2021/07/30	22	53.18	24	52.08	50.00	-2	54,107	0.00%
2021/07/29	22	50.95	12	52.10	54.40	10	53,367	0.02%
2021/07/28	33	47.26	43	48.11	49.50	-10	52,449	-0.02%
2021/07/27	4	47.50	18	47.39	46.50	-14	51,673	-0.03%
2021/07/26	12	50.70	16	50.16	49.30	-4	51,299	-0.01%
2021/07/23	8	51.73	14	52.23	53.50	-6	50,976	-0.01%
2021/07/22	2	50.10	4	49.90	49.85	-2	50,458	0.00%
2021/07/21	15	52.97	6	57.83	51.70	9	49,923	0.02%
2021/07/20	11	54.43	6	55.03	56.40	5	49,293	0.01%
2021/07/19	1	55.00	0	0.00	55.10	1	48,920	0.00%
2021/07/16	27	56.91	6	58.73	55.00	21	48,672	0.04%
2021/07/15	46	55.01	43	55.52	55.90	3	47,599	0.01%
2021/07/14	3	50.90	7	52.84	50.90	-4	47,513	-0.01%
2021/07/13	11	56.08	6	54.82	54.40	5	46,883	0.01%
2021/07/12	1	63.00	4	65.50	60.40	-3	47,094	-0.01%
2021/07/09	27	67.56	25	66.97	62.70	2	46,827	0.00%
2021/07/08	24	71.59	8	73.95	68.30	16	47,679	0.03%
2021/07/07	16	72.24	31	71.50	71.10	-15	46,134	-0.03%
2021/07/06	10	62.50	12	65.63	69.30	-2	44,771	0.00%
2021/07/05	0	0.00	1	65.20	63.00	-1	45,005	0.00%
2021/07/01	0	0.00	8.2	70.14	69.00	-8.2	45,081	-0.02%
2021/06/29	0	0.00	2	60.10	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	1	60.00	59.40	-1	44,861	0.00%
2021/06/24	0	0.00	10	56.22	60.90	-10	44,838	-0.02%
2021/06/22	15	68.76	6	68.45	68.90	9	44,606	0.02%
2021/06/21	19	62.25	1	63.80	63.80	18	44,233	0.04%
2021/06/18	25	56.45	3	54.87	58.00	22	45,082	0.05%
2021/06/17	34	51.64	24.5	51.90	52.80	9.5	45,290	0.02%
2021/06/16	18	47.36	24	46.78	48.05	-6	42,907	-0.01%
2021/06/15	11	41.63	39	43.41	43.70	-28	40,585	-0.07%
2021/06/11	31	37.65	68	38.51	39.75	-37	37,979	-0.10%
2021/06/10	3	36.03	0	0.00	36.15	3	36,106	0.01%
2021/06/09	20	37.99	3	37.50	36.60	17	35,605	0.05%
2021/06/08	2	36.00	8	36.62	36.90	-6	33,536	-0.02%
2021/06/07	8	34.14	19	33.69	33.55	-11	33,183	-0.03%
2021/06/04	7	37.91	6	37.05	35.45	1	32,705	0.00%
2021/06/03	6	38.65	28.4	38.85	38.30	-22.4	32,180	-0.07%
2021/06/02	21	39.00	21.7	38.16	37.70	-0.7	31,370	0.00%
2021/06/01	4	36.50	15	36.21	36.60	-11	29,844	-0.04%
2021/05/31	14	37.08	21	35.87	35.20	-7	29,322	-0.02%
2021/05/28	29	37.59	15	36.08	36.25	14	28,468	0.05%
2021/05/27	13	35.79	21	35.94	35.55	-8	27,260	-0.03%
2021/05/26	23	34.12	12	33.45	34.70	11	26,202	0.04%
2021/05/25	31	33.85	5	33.65	33.00	26	25,070	0.10%
2021/05/24	1	32.40	30	32.81	33.25	-29	23,739	-0.12%
2021/05/21	24	29.94	1	28.35	30.25	23	23,232	0.10%
2021/05/20	2	28.10	3	28.20	27.50	-1	22,566	0.00%
2021/05/19	2	28.10	13	28.56	27.90	-11	22,070	-0.05%
2021/05/18	15	27.22	3	27.23	26.95	12	21,209	0.06%
2021/05/17	5	25.20	1	25.20	25.20	4	20,287	0.02%
2021/05/14	14	28.63	10	32.00	27.95	4	19,953	0.02%
2021/05/13	32	31.69	7	31.05	31.05	25	19,467	0.13%
2021/05/12	8	37.08	2	36.48	34.45	6	19,082	0.03%
2021/05/11	22	38.37	21	38.25	38.25	1	18,559	0.01%
2021/05/10	0	0.00	13	35.12	35.55	-13	16,953	-0.08%
2021/05/07	69	30.82	201	31.67	32.35	-132	16,299	-0.81%	大賣/鉅額交易
2021/05/06	20	29.10	10	29.48	29.45	10	15,030	0.07%
2021/05/05	5	26.40	0	0.00	28.15	5	14,974	0.03%
2021/05/04	10	29.00	2	26.10	26.10	8	14,922	0.05%
2021/05/03	120	30.11	0	0.00	29.00	120	14,944	0.80%	大買/鉅額交易
2021/04/29	5	28.00	8	28.59	29.00	-3	14,880	-0.02%
2021/04/27	0	0.00	15	28.73	28.85	-15	14,965	-0.10%
2021/04/26	40	26.86	25	28.58	28.85	15	14,986	0.10%
2021/04/23	6	27.00	0	0.00	27.00	6	14,973	0.04%
2021/04/22	0	0.00	17.5	32.86	30.00	-17.5	15,665	-0.11%
2021/04/21	16	33.12	13	33.23	33.30	3	15,530	0.02%
2021/04/20	18	29.64	84	29.83	30.30	-66	15,294	-0.43%
2021/04/19	1	27.45	0	0.00	27.55	1	14,488	0.01%
2021/04/16	5	23.88	40	24.60	25.05	-35	14,367	-0.24%
2021/04/15	14	23.15	5	22.89	22.80	9	13,506	0.07%
2021/04/14	28	22.63	15	23.08	23.00	13	13,125	0.10%
2021/04/13	5	20.98	5.4	21.38	21.65	-0.4	11,426	0.00%
2021/04/12	2	19.78	14	20.20	19.70	-12	10,992	-0.11%
2021/04/09	10	18.90	5	18.74	18.80	5	10,562	0.05%
2021/04/08	5	19.50	18	19.82	19.65	-13	10,215	-0.13%
2021/04/07	28	18.47	21	18.61	19.35	7	10,214	0.07%
2021/04/06	10	17.70	10	18.13	18.10	0	10,228	0.00%
2021/03/31	5	18.10	2	18.25	18.00	3	10,538	0.03%
2021/03/30	8	17.70	15	17.65	17.65	-7	10,717	-0.07%
2021/03/29	1	18.20	3	18.50	18.20	-2	11,215	-0.02%
2021/03/26	20	17.80	0	0.00	17.75	20	11,431	0.17%
2021/03/24	15	17.15	0	0.00	17.15	15	11,581	0.13%
2021/03/23	13	19.40	16	19.50	17.55	-3	11,514	-0.03%
2021/03/22	54	18.39	9	18.69	18.75	45	10,458	0.43%
2021/03/19	17	16.26	2	16.90	17.05	15	9,986	0.15%
2021/03/18	1	14.55	11	15.14	15.50	-10	9,503	-0.11%
2021/03/17	2	13.63	23	13.74	14.10	-21	9,043	-0.23%
2021/03/16	42	13.73	12	13.42	13.85	30	8,790	0.34%
2021/03/15	10	12.38	20	12.20	12.75	-10	8,337	-0.12%
2021/03/12	10	11.60	0	0.00	11.60	10	8,069	0.12%
2021/03/11	0	0.00	18	12.14	11.75	-18	8,026	-0.22%
2021/02/24	0	0.00	15	12.23	11.65	-15	7,539	-0.20%
2021/02/23	0	0.00	12	11.95	11.90	-12	7,470	-0.16%
2021/02/22	0	0.00	10	12.10	12.10	-10	7,259	-0.14%
2021/02/19	8	11.89	33	12.20	11.50	-25	7,117	-0.35%
2021/02/17	10	10.30	0	0.00	10.35	10	6,787	0.15%
2021/02/03	1	10.50	2	10.23	9.98	-1	6,780	-0.01%
2021/02/02	4	10.51	24	10.40	10.35	-20	7,029	-0.28%
2021/02/01	1	10.25	0	0.00	9.91	1	6,936	0.01%
2021/01/28	10	9.80	1	10.20	10.25	9	7,253	0.12%
2021/01/26	10	10.15	10	10.25	10.15	0	7,288	0.00%
2021/01/25	0	0.00	30	10.40	10.75	-30	7,238	-0.41%
2021/01/22	10	9.87	11	10.20	10.25	-1	7,138	-0.01%
2021/01/21	10	9.74	15	10.05	9.72	-5	7,113	-0.07%
2021/01/20	1	9.56	0	0.00	9.56	1	7,016	0.01%
2021/01/19	50	10.97	0	0.00	10.45	50	6,930	0.72%
2021/01/18	8	11.05	0	0.00	11.00	8	6,890	0.12%
2021/01/15	22	11.67	25	13.10	11.20	-3	6,737	-0.04%
2021/01/13	5	12.20	5	11.48	11.25	0	5,699	0.00%
2021/01/12	0	0.00	5	11.95	12.05	-5	5,508	-0.09%
2021/01/11	0	0.00	10	12.85	12.85	-10	5,484	-0.18%
2021/01/07	0	0.00	60	11.40	11.40	-60	5,419	-1.11%
2021/01/06	5	12.40	0	0.00	12.20	5	5,345	0.09%
2021/01/05	10	12.60	0	0.00	13.00	10	5,299	0.19%
2021/01/04	20	13.05	2	13.05	13.10	18	5,336	0.34%
2020/12/31	25	12.57	20	13.00	13.00	5	5,289	0.09%
2020/12/30	0	0.00	1	12.65	12.70	-1	5,236	-0.02%
2020/12/29	7	13.67	32	14.48	13.20	-25	5,090	-0.49%
2020/12/28	2	14.50	0	0.00	14.50	2	4,900	0.04%
2020/12/25	23	12.79	0	0.00	13.20	23	4,643	0.50%
2020/12/24	28	12.65	0	0.00	12.40	28	4,435	0.63%
2020/12/23	20	10.59	16	11.08	11.95	4	4,179	0.10%
2020/12/22	5	10.90	0	0.00	10.90	5	3,646	0.14%
2020/12/21	81	9.98	0	0.00	9.98	81	3,314	2.44%
2020/12/18	0	0.00	3	9.08	9.08	-3	3,239	-0.09%
2020/12/17	3	8.20	0	0.00	8.26	3	3,017	0.10%
2020/12/15	3	8.36	2	8.15	8.03	1	2,864	0.03%
2020/12/14	9	7.98	9	7.94	7.94	0	2,668	0.00%
2020/12/01	0	0.00	10	7.52	7.53	-10	2,731	-0.37%
2020/11/30	10	7.74	0	0.00	7.63	10	2,732	0.37%
2020/11/11	0	0.00	30	7.15	7.18	-30	2,779	-1.08%
2020/11/05	30	7.24	0	0.00	7.19	30	2,383	1.26%
2020/11/04	0	0.00	20	7.00	7.03	-20	2,016	-0.99%
2020/11/03	20	7.02	0	0.00	6.95	20	2,005	1.00%
2020/10/20	0	0.00	13.8	6.72	6.72	-13.8	1,672	-0.83%
2020/09/23	0	0.00	2	6.80	6.77	-2	1,819	-0.11%
2020/08/05	0	0.00	30	5.98	5.97	-30	1,464	-2.05%
2020/07/08	2	6.76	0	0.00	6.76	2	1,498	0.13%
2020/06/12	5	6.27	0	0.00	6.21	5	1,048	0.48%
2020/06/11	3	6.28	0	0.00	6.13	3	1,049	0.29%
2020/06/10	5	6.34	0	0.00	6.40	5	1,019	0.49%
2020/06/09	10	6.56	0	0.00	6.55	10	984	1.02%
2020/06/08	7	6.26	0	0.00	6.34	7	853	0.82%
2020/06/01	0	0.00	10	5.15	5.16	-10	702	-1.42%
2020/05/25	10	5.00	0	0.00	5.05	10	661	1.51%
2020/03/18	0	0.00	1	5.15	5.14	-1	339	-0.29%
2019/10/21	0	0.00	8	8.73	8.71	-8	189	-4.23%
2019/10/04	1	8.63	1	8.57	8.64	0	248	0.00%
2019/02/25	0	0.00	1.4	10.51	10.40	-1.4	566	-0.25%
2019/02/11	0	0.00	0.5	7.10	7.16	-0.5	542	-0.09%
2019/01/30	0	0.00	31	7.27	7.25	-31	537	-5.77%
2018/12/26	0	0.00	5	7.33	7.33	-5	796	-0.63%