四維航 (5608)-元富-佳里券商分點個股進出

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
24.20
漲跌
▲0.05
漲幅
+0.21%
成交量
33,023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

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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/06/06	5	24.15	11	24.93	24.20	-6	7,763	-0.08%
2024/06/05	30	23.87	29	24.03	24.15	1	7,248	0.01%
2024/06/04	1	22.55	1	22.65	22.45	0	6,881	0.00%
2024/06/03	5	23.02	2	23.18	22.90	3	6,814	0.04%
2024/05/31	1	23.45	2	23.45	23.15	-1	6,685	-0.01%
2024/05/30	4	23.65	1	24.25	23.45	3	6,477	0.05%
2024/05/29	23	24.36	10.1	23.95	23.60	12.9	6,203	0.21%
2024/05/28	5	23.27	11	23.72	23.65	-6	5,445	-0.11%
2024/05/27	0	0.00	6	21.38	21.80	-6	4,830	-0.12%
2024/05/22	0	0.00	2	20.85	21.15	-2	4,666	-0.04%
2024/05/20	0.1	21.00	11	21.39	20.90	-10.9	4,684	-0.23%
2024/05/17	0.1	21.20	0	0.00	21.30	0.1	4,658	0.00%
2024/05/16	0	0.00	3	21.80	21.95	-3	4,568	-0.07%
2024/05/15	4	21.95	2	22.08	21.70	2	4,428	0.05%
2024/05/14	0	0.00	7	22.36	22.00	-7	4,119	-0.17%
2024/05/13	24	21.53	14	21.44	21.35	10	3,602	0.28%
2024/05/10	5	20.77	2	20.80	20.75	3	3,189	0.09%
2024/05/09	0	0.00	1	20.30	20.30	-1	2,889	-0.03%
2024/05/08	2	20.73	2	21.00	19.85	0	2,730	0.00%
2024/05/07	2	19.80	0	0.00	19.70	2	2,422	0.08%
2024/04/30	2	19.90	2	20.10	20.10	0	2,282	0.00%
2024/04/29	2	19.70	2	19.50	19.55	0	2,135	0.00%
2024/04/26	4	19.03	5.3	19.36	19.35	-1.3	2,060	-0.06%
2024/04/22	1	18.95	0	0.00	18.55	1	2,014	0.05%
2024/04/19	1	18.65	0	0.00	18.55	1	1,982	0.05%
2024/04/12	0	0.00	2	18.98	19.45	-2	1,975	-0.10%
2024/04/02	0	0.00	6	18.50	18.45	-6	2,310	-0.26%
2024/04/01	5	18.50	0	0.00	18.60	5	2,362	0.21%
2024/03/26	2.6	18.65	0	0.00	18.55	2.6	2,817	0.09%
2024/03/22	1	19.05	0	0.00	19.05	1	2,906	0.03%
2024/03/18	1	19.20	2	19.15	19.20	-1	3,222	-0.03%
2024/03/14	2	19.50	0	0.00	19.35	2	3,293	0.06%
2024/03/11	0	0.00	1	20.00	19.85	-1	3,991	-0.03%
2024/03/05	0	0.00	2	20.20	20.10	-2	6,441	-0.03%
2024/03/01	1	19.70	0	0.00	20.00	1	7,171	0.01%
2024/02/29	0	0.00	1	20.15	20.10	-1	7,190	-0.01%
2024/02/27	0	0.00	0.3	19.30	19.30	-0.3	7,128	0.00%
2024/02/21	2	20.08	0	0.00	20.05	2	7,042	0.03%
2024/02/01	0	0.00	1	19.45	19.55	-1	6,923	-0.01%
2024/01/30	0	0.00	1	19.25	19.35	-1	6,918	-0.01%
2024/01/26	1	19.50	0	0.00	19.35	1	6,923	0.01%
2024/01/24	2	19.90	0	0.00	19.70	2	6,922	0.03%
2024/01/23	2	20.00	0	0.00	19.60	2	6,912	0.03%
2024/01/16	5	20.10	5	19.55	19.50	0	6,859	0.00%
2024/01/12	2	20.00	0	0.00	20.00	2	6,861	0.03%
2024/01/10	1	19.80	0	0.00	19.80	1	6,925	0.01%
2024/01/09	2	20.65	0	0.00	20.30	2	6,893	0.03%
2024/01/08	3	21.47	3	21.20	21.30	0	6,839	0.00%
2024/01/04	1	21.90	3	21.55	21.55	-2	6,685	-0.03%
2024/01/03	3	21.02	0	0.00	20.95	3	6,539	0.05%
2023/12/28	2	20.55	0	0.00	20.55	2	6,461	0.03%
2023/12/27	0	0.00	2	20.90	20.90	-2	6,449	-0.03%
2023/12/26	0	0.00	2	21.05	20.95	-2	6,427	-0.03%
2023/12/25	0	0.00	22	21.15	20.40	-22	6,355	-0.35%
2023/12/22	1	22.00	1	22.10	21.90	0	6,274	0.00%
2023/12/21	4	22.13	3	21.78	22.10	1	6,181	0.02%
2023/12/20	8	21.24	2	21.38	21.45	6	6,018	0.10%
2023/12/19	1	21.65	1	21.75	21.40	0	5,989	0.00%
2023/12/18	14	21.39	2	21.30	21.70	12	5,966	0.20%
2023/12/13	16	22.00	16	21.63	21.65	0	6,061	0.00%
2023/12/12	0	0.00	1	21.65	21.65	-1	6,318	-0.02%
2023/12/08	5	22.40	5	22.15	22.15	0	6,290	0.00%
2023/12/07	10	22.70	10	22.50	22.50	0	6,127	0.00%
2023/12/06	11	23.75	18	23.66	23.55	-7	5,917	-0.12%
2023/12/05	12	24.25	9	24.08	24.00	3	5,593	0.05%
2023/12/04	1	22.65	23	23.13	23.35	-22	4,171	-0.53%
2023/12/01	14	21.37	4	20.85	21.25	10	3,637	0.27%
2023/11/30	4	20.33	2	20.00	19.95	2	3,249	0.06%
2023/11/29	18	19.61	3	19.80	19.80	15	3,115	0.48%
2023/11/28	0	0.00	11	19.53	20.20	-11	2,523	-0.44%
2023/11/27	1	18.70	1	18.85	18.40	0	2,339	0.00%
2023/11/24	2	18.05	2	18.15	18.05	0	2,319	0.00%
2023/11/22	2	17.95	2	18.05	17.85	0	2,358	0.00%
2023/11/21	2	17.90	2	18.00	17.95	0	2,395	0.00%
2023/11/17	1	17.95	1	18.05	18.00	0	2,569	0.00%
2023/11/16	1	17.70	3	17.87	17.85	-2	2,711	-0.07%
2023/11/15	0	0.00	1	17.55	17.65	-1	3,188	-0.03%
2023/11/14	6	17.49	1	17.60	17.45	5	3,318	0.15%
2023/11/13	1	17.35	1	17.50	17.30	0	3,343	0.00%
2023/11/10	1	17.65	0	0.00	17.60	1	3,337	0.03%
2023/11/09	0	0.00	1	17.80	17.75	-1	3,359	-0.03%
2023/11/03	2	18.18	2	18.28	18.15	0	3,537	0.00%
2023/10/26	2	18.05	1	18.15	18.05	1	3,629	0.03%
2023/10/23	2	18.23	1	18.35	18.25	1	3,799	0.03%
2023/10/20	2	18.25	2	18.35	18.60	0	3,806	0.00%
2023/10/19	3	18.90	2	19.08	18.80	1	3,831	0.03%
2023/10/18	0	0.00	2	18.30	18.55	-2	3,807	-0.05%
2023/10/16	1	18.75	1	18.90	18.70	0	3,798	0.00%
2023/10/12	0	0.00	1	19.20	19.15	-1	3,876	-0.03%
2023/10/06	2	19.60	2	19.75	19.60	0	3,913	0.00%
2023/10/04	1	19.05	1	19.15	19.15	0	3,898	0.00%
2023/09/27	2	19.95	2	20.10	19.65	0	3,860	0.00%
2023/09/25	1	19.80	0	0.00	19.85	1	3,897	0.03%
2023/09/21	5	20.06	0	0.00	20.00	5	3,909	0.13%
2023/09/20	2	20.95	2	20.60	20.45	0	3,869	0.00%
2023/09/19	2	20.65	0	0.00	20.65	2	3,679	0.05%
2023/09/18	6	20.60	6	20.71	20.55	0	3,597	0.00%
2023/09/15	10	20.61	11	20.60	20.55	-1	3,512	-0.03%
2023/09/14	3	19.62	14	19.75	19.75	-11	3,182	-0.35%
2023/09/13	5	18.80	0	0.00	18.95	5	3,091	0.16%
2023/09/08	1	19.15	1	19.35	19.05	0	3,176	0.00%
2023/09/06	2	19.35	0	0.00	19.20	2	3,152	0.06%
2023/09/05	1	19.35	1	19.50	19.45	0	3,160	0.00%
2023/09/04	0	0.00	1	19.10	19.35	-1	3,185	-0.03%
2023/08/31	0	0.00	1	19.15	19.15	-1	3,179	-0.03%
2023/08/30	7	19.51	0	0.00	19.25	7	3,199	0.22%
2023/08/24	1	19.65	1	19.85	19.70	0	3,164	0.00%
2023/08/23	8	20.36	6	20.64	20.25	2	3,126	0.06%
2023/08/22	6	20.08	7	20.26	20.45	-1	3,054	-0.03%
2023/08/21	15	21.50	14	20.30	20.10	1	2,924	0.03%
2023/08/18	2	19.80	10	20.38	20.40	-8	2,443	-0.33%
2023/08/17	4	18.25	4	18.41	18.55	0	2,310	0.00%
2023/08/15	4	18.08	4	18.13	18.15	0	2,295	0.00%
2023/08/14	0.1	17.75	0	0.00	17.55	0.1	2,277	0.00%
2023/08/11	5	17.87	5	17.95	18.10	0	2,244	0.00%
2023/08/09	5	18.90	0	0.00	18.85	5	2,121	0.24%
2023/08/08	1	19.15	0	0.00	19.00	1	2,113	0.05%
2023/08/07	2	19.25	0	0.00	19.25	2	2,122	0.09%
2023/08/02	0.1	19.60	2	19.70	19.40	-1.9	2,161	-0.09%
2023/08/01	1	19.70	0	0.00	19.75	1	2,201	0.05%
2023/07/28	3	20.03	2	20.10	20.00	1	2,149	0.05%
2023/07/27	1	19.45	1	19.60	19.70	0	2,062	0.00%
2023/07/26	1	19.20	1	19.15	19.10	0	2,021	0.00%
2023/07/25	1	18.90	1	19.10	18.90	0	2,016	0.00%
2023/07/19	0.1	20.30	0	0.00	20.10	0.1	1,989	0.01%
2023/07/18	2	20.55	1	20.55	20.40	1	2,023	0.05%
2023/07/04	1	23.60	1	23.85	23.55	0	2,185	0.00%
2023/07/03	1	23.50	1.1	23.46	23.50	-0.1	2,209	0.00%
2023/06/30	0	0.00	0	22.90	22.90	0	2,191	0.00%
2023/06/29	0	22.60	0	0.00	22.55	0	2,179	0.00%
2023/06/28	1	22.80	2	22.65	22.60	-1	2,201	-0.05%
2023/06/27	1	23.05	1	23.20	22.90	0	2,254	0.00%
2023/06/26	1	23.10	1.2	23.24	23.10	-0.2	2,323	-0.01%
2023/06/16	1	23.75	1	23.90	23.75	0	2,554	0.00%
2023/06/14	1	23.55	1	23.80	23.65	0	2,633	0.00%
2023/06/09	1	23.35	0	0.00	23.35	1	3,148	0.03%
2023/06/08	2	23.58	2	23.65	23.55	0	3,264	0.00%
2023/06/05	1	23.10	0	0.00	23.00	1	3,938	0.03%
2023/06/01	1	22.55	0	0.00	22.50	1	4,484	0.02%
2023/05/26	1	23.10	0	0.00	23.00	1	8,096	0.01%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/22	0	0.00	1	23.95	23.95	-1	8,707	-0.01%
2023/05/19	1	23.70	0.1	23.55	23.50	0.9	8,705	0.01%
2023/05/18	0	0.00	0.2	23.70	23.65	-0.2	8,712	0.00%
2023/05/17	1	23.75	0.2	23.80	23.75	0.8	8,721	0.01%
2023/05/16	0	23.80	0	0.00	23.75	0	8,744	0.00%
2023/05/12	1	23.35	1	23.55	23.75	0	8,843	0.00%
2023/05/10	2	24.10	3	23.82	24.10	-1	8,858	-0.01%
2023/05/08	2	23.65	1	23.65	23.40	1	8,844	0.01%
2023/05/05	0	0.00	1	24.40	24.40	-1	8,932	-0.01%
2023/04/27	1	24.75	2	24.70	24.60	-1	9,137	-0.01%
2023/04/26	1	24.40	0	0.00	24.40	1	9,140	0.01%
2023/04/21	0	0.00	3	25.57	25.50	-3	9,128	-0.03%
2023/04/20	1	26.25	1	26.55	26.30	0	9,116	0.00%
2023/04/19	2	26.48	0	0.00	26.35	2	9,142	0.02%
2023/04/18	1	26.80	0	0.00	26.75	1	9,138	0.01%
2023/04/17	1	27.25	1	27.45	27.30	0	9,142	0.00%
2023/04/14	1	27.05	0	0.00	27.10	1	9,195	0.01%
2023/04/13	1	26.90	1	27.10	26.85	0	9,191	0.00%
2023/04/12	0	0.00	1	27.05	26.95	-1	9,219	-0.01%
2023/04/11	9	27.08	7	27.10	27.05	2	9,229	0.02%
2023/04/10	2	27.05	2	27.15	27.10	0	9,280	0.00%
2023/04/07	3	27.08	1	27.05	27.25	2	9,327	0.02%
2023/04/06	4	26.58	0	0.00	26.60	4	9,454	0.04%
2023/03/31	0	0.00	1	26.30	26.30	-1	9,552	-0.01%
2023/03/28	11	26.52	0	0.00	26.45	11	10,780	0.10%
2023/03/27	0	0.00	1	26.95	27.05	-1	10,957	-0.01%
2023/03/24	0	0.00	1	26.50	26.40	-1	11,421	-0.01%
2023/03/23	15	26.57	3	26.38	26.20	12	11,589	0.10%
2023/03/22	14	27.30	7	27.43	27.10	7	11,652	0.06%
2023/03/21	0	0.00	3	27.45	27.35	-3	11,700	-0.03%
2023/03/20	1	27.25	1	27.55	27.10	0	11,728	0.00%
2023/03/17	1	27.25	0	0.00	27.45	1	11,858	0.01%
2023/03/16	1	27.55	10	28.50	27.20	-9	11,863	-0.08%
2023/03/15	5	28.37	14	28.39	28.10	-9	11,814	-0.08%
2023/03/14	4	28.64	3	28.57	28.55	1	11,682	0.01%
2023/03/13	6	28.67	12	28.60	28.85	-6	11,698	-0.05%
2023/03/10	2.1	28.65	25	29.31	28.65	-22.9	11,695	-0.20%
2023/03/09	0	0.00	3	29.58	29.45	-3	11,772	-0.03%
2023/03/08	33	29.22	14	29.88	29.20	19	11,774	0.16%
2023/03/07	31	30.20	0	0.00	30.15	31	11,672	0.27%
2023/03/06	12	30.12	29	30.32	30.50	-17	11,831	-0.14%
2023/03/03	3.6	30.06	7	29.84	30.80	-3.4	11,762	-0.03%
2023/03/02	117	29.83	109	29.71	29.70	8	11,512	0.07%	大買/大賣/
2023/03/01	281	29.17	228	28.46	28.40	53	10,692	0.50%	大買/大賣/
2023/02/24	27	27.56	18	27.54	28.60	9	9,782	0.09%
2023/02/23	8	26.22	3	26.30	26.10	5	8,677	0.06%
2023/02/13	1	23.60	5	23.70	23.35	-4	9,331	-0.04%
2023/02/10	1	24.05	1	24.00	24.05	0	9,472	0.00%
2023/02/09	0	0.00	11	24.75	24.50	-11	9,676	-0.11%
2023/02/08	3	24.70	0	0.00	24.65	3	9,803	0.03%
2023/02/07	2	24.70	1	24.70	24.70	1	9,825	0.01%
2023/02/03	1	25.40	5	25.40	25.25	-4	9,994	-0.04%
2023/02/02	1	25.15	0	0.00	25.20	1	9,867	0.01%
2023/02/01	0	0.00	14	25.19	25.05	-14	9,828	-0.14%
2023/01/17	2	24.55	1	24.55	24.65	1	9,777	0.01%
2023/01/16	0	0.00	1.1	24.04	24.05	-1.1	9,731	-0.01%
2023/01/12	3	24.30	0	0.00	24.05	3	9,746	0.03%
2023/01/11	10	24.38	1	24.20	24.20	9	9,747	0.09%
2023/01/10	0	0.00	1	24.50	24.20	-1	9,755	-0.01%
2023/01/09	11	24.35	0	0.00	24.35	11	9,774	0.11%
2023/01/06	1	24.15	2	24.13	24.20	-1	9,808	-0.01%
2023/01/05	0	0.00	1	24.35	24.30	-1	9,838	-0.01%
2023/01/04	1	24.45	0	0.00	24.35	1	9,848	0.01%
2023/01/03	0	0.00	10	24.90	25.00	-10	9,807	-0.10%
2022/12/30	0	0.00	1	25.10	25.10	-1	9,835	-0.01%
2022/12/29	6	24.93	0	0.00	25.05	6	9,871	0.06%
2022/12/27	11	25.60	2	25.95	25.45	9	9,993	0.09%
2022/12/26	23	25.60	0	0.00	25.60	23	9,946	0.23%
2022/12/23	5	26.45	2	26.30	26.45	3	9,782	0.03%
2022/12/22	17	27.18	11	27.07	26.65	6	9,662	0.06%
2022/12/21	3	26.15	3	26.25	26.25	0	8,896	0.00%
2022/12/20	4	25.85	5	25.80	25.45	-1	8,722	-0.01%
2022/12/19	5	25.87	4	25.88	25.35	1	8,595	0.01%
2022/12/16	14	26.18	7	26.43	26.25	7	8,458	0.08%
2022/12/15	1	25.05	3	25.78	25.65	-2	8,039	-0.02%
2022/12/14	1	24.70	0	0.00	24.70	1	8,006	0.01%
2022/12/12	0.1	25.45	0	0.00	25.45	0.1	7,823	0.00%
2022/12/09	3	25.70	2	25.78	26.00	1	7,872	0.01%
2022/12/07	1	25.00	1	25.25	25.10	0	7,959	0.00%
2022/12/06	235.2	25.69	225	25.09	25.15	10.2	7,863	0.13%	大買/大賣/
2022/12/02	0	0.00	13	25.82	25.80	-13	7,704	-0.17%
2022/12/01	1	26.25	3	26.38	26.15	-2	7,618	-0.03%
2022/11/30	5	25.15	5	25.10	25.10	0	7,320	0.00%
2022/11/29	10	25.40	3	25.10	25.25	7	7,262	0.10%
2022/11/28	6	24.71	6	24.79	24.80	0	7,178	0.00%
2022/11/25	3	24.95	2	24.88	24.80	1	6,882	0.01%
2022/11/24	4	24.05	5	24.00	23.95	-1	6,605	-0.02%
2022/11/23	1	23.80	1	23.65	23.65	0	6,241	0.00%
2022/11/22	1	23.35	0	0.00	23.15	1	6,260	0.02%
2022/11/18	2	24.60	3	24.25	24.20	-1	6,163	-0.02%
2022/11/17	0	0.00	1	25.15	25.00	-1	6,069	-0.02%
2022/11/16	5	24.97	8	24.99	24.95	-3	6,012	-0.05%
2022/11/15	8	24.88	8	25.04	24.95	0	5,867	0.00%
2022/11/14	4	23.86	0.1	24.30	24.50	3.9	5,499	0.07%
2022/11/08	2	23.75	1	23.50	23.20	1	5,211	0.02%
2022/11/07	2	22.35	2	23.00	23.50	0	5,072	0.00%
2022/11/02	2.1	22.29	2	22.30	22.00	0.1	4,731	0.00%
2022/11/01	0	0.00	1	22.40	22.00	-1	4,681	-0.02%
2022/10/31	1	23.00	0	0.00	22.95	1	4,593	0.02%
2022/10/24	0	0.00	10	25.05	24.80	-10	4,708	-0.21%
2022/10/20	0	0.00	2	24.10	24.40	-2	4,703	-0.04%
2022/10/18	0	0.00	10	24.95	24.75	-10	4,725	-0.21%
2022/10/14	20	25.10	1	25.50	25.30	19	4,938	0.38%
2022/10/12	2	27.30	2	26.15	26.10	0	5,050	0.00%
2022/10/11	1	27.10	1	27.30	27.30	0	5,033	0.00%
2022/10/07	0	0.00	10	28.25	28.20	-10	5,016	-0.20%
2022/10/06	0	0.00	0.1	28.15	28.20	-0.1	5,012	0.00%
2022/10/05	1	27.55	12	27.60	27.80	-11	4,976	-0.22%
2022/10/04	2	26.50	2	26.33	27.05	0	4,909	0.00%
2022/10/03	1	24.85	1	24.95	25.10	0	4,834	0.00%
2022/09/29	2	24.60	1	24.40	24.40	1	4,901	0.02%
2022/09/28	0	0.00	3	24.13	24.10	-3	4,936	-0.06%
2022/09/26	3	26.60	2	26.55	26.60	1	4,929	0.02%
2022/09/23	10	28.80	0	0.00	28.65	10	4,933	0.20%
2022/09/22	2	28.58	1	28.15	28.15	1	4,893	0.02%
2022/09/21	8	28.31	8	28.46	28.30	0	4,823	0.00%
2022/09/20	0.1	27.55	3	27.53	27.40	-2.9	4,735	-0.06%
2022/09/16	5	28.75	2	28.43	29.00	3	4,918	0.06%
2022/09/15	16	28.19	3	28.40	28.40	13	4,890	0.27%
2022/09/08	4	26.74	3	26.45	26.45	1	4,919	0.02%
2022/09/07	4	26.46	3	26.90	26.90	1	4,965	0.02%
2022/09/06	0	0.00	1	26.90	27.15	-1	4,974	-0.02%
2022/09/05	1	26.25	2	26.40	26.10	-1	4,966	-0.02%
2022/09/02	0.2	26.91	0	0.00	26.20	0.2	5,028	0.00%
2022/08/25	1	30.40	0	0.00	30.45	1	5,122	0.02%
2022/08/23	0	0.00	1	30.95	30.50	-1	5,313	-0.02%
2022/08/22	2	30.80	2	30.73	30.70	0	5,367	0.00%
2022/08/17	0	0.00	1	31.95	31.90	-1	5,699	-0.02%
2022/08/16	3	31.75	2	31.15	31.15	1	5,937	0.02%
2022/08/15	3	32.12	3	32.05	32.10	0	6,298	0.00%
2022/08/10	0.7	31.25	0	0.00	31.25	0.7	6,427	0.01%
2022/08/09	1	30.90	0	0.00	31.05	1	6,501	0.02%
2022/08/05	0	0.00	1	30.35	30.50	-1	6,694	-0.01%
2022/08/04	0	0.00	1	29.40	29.85	-1	6,843	-0.01%
2022/08/03	2.1	30.10	1	30.05	30.05	1.1	6,942	0.02%
2022/08/02	3	30.73	0	0.00	30.70	3	7,204	0.04%
2022/07/29	5	31.89	2	31.65	31.55	3	7,651	0.04%
2022/07/28	1	31.40	1	31.40	31.40	0	7,832	0.00%
2022/07/27	0	0.00	1	31.40	31.75	-1	8,157	-0.01%
2022/07/25	1	31.70	0	0.00	31.70	1	8,565	0.01%
2022/07/22	5	32.42	2	32.30	32.40	3	8,659	0.03%
2022/07/21	3	32.03	2	32.78	32.25	1	8,824	0.01%
2022/07/20	3	31.57	1	31.30	31.05	2	8,884	0.02%
2022/07/19	1	33.00	0	0.00	33.30	1	9,059	0.01%
2022/07/12	0	0.00	3	30.35	30.40	-3	12,663	-0.02%
2022/07/08	0	0.00	1	32.55	32.75	-1	13,146	-0.01%
2022/07/05	2	31.80	0	0.00	31.55	2	13,081	0.02%
2022/07/04	1	30.35	2	30.50	30.20	-1	13,091	-0.01%
2022/07/01	1.2	30.55	5	29.89	29.30	-3.8	13,082	-0.03%
2022/06/30	2	32.50	3	31.60	31.45	-1	13,010	-0.01%
2022/06/28	0	0.00	1	33.45	33.80	-1	12,960	-0.01%
2022/06/27	1	34.75	1	34.90	34.65	0	12,946	0.00%
2022/06/24	3	33.05	0	0.00	32.30	3	12,844	0.02%
2022/06/23	1	32.20	1	32.35	31.90	0	12,823	0.00%
2022/06/22	1	34.00	0	0.00	33.00	1	12,847	0.01%
2022/06/21	1	34.75	0	0.00	34.80	1	12,780	0.01%
2022/06/16	1	38.00	0	0.00	37.50	1	12,707	0.01%
2022/06/15	1	39.55	1	39.85	39.50	0	12,767	0.00%
2022/06/14	5	39.85	8	39.23	39.60	-3	12,968	-0.02%
2022/06/13	0	0.00	2.5	40.50	40.05	-2.5	13,235	-0.02%
2022/06/10	1	42.05	1	42.15	42.30	0	13,667	0.00%
2022/06/09	1	43.05	1.5	43.12	43.10	-0.5	14,312	0.00%
2022/06/08	2	44.85	1	44.40	44.35	1	15,286	0.01%
2022/06/02	5	45.05	5	45.00	44.95	0	17,409	0.00%
2022/06/01	3	45.02	2	45.00	44.95	1	17,605	0.01%
2022/05/31	11	44.87	13	44.63	44.55	-2	17,930	-0.01%
2022/05/30	3	44.98	4	44.99	44.85	-1	18,006	-0.01%
2022/05/27	2	45.13	3	45.15	45.10	-1	18,173	-0.01%
2022/05/26	4	45.31	3	45.57	45.15	1	18,374	0.01%
2022/05/25	8	45.35	8	45.85	45.00	0	19,013	0.00%
2022/05/24	9	45.64	13	45.58	45.10	-4	19,477	-0.02%
2022/05/23	8	45.09	3	45.53	44.75	5	19,728	0.03%
2022/05/20	3	43.80	0	0.00	43.00	3	19,665	0.02%
2022/05/19	1	42.00	0	0.00	43.00	1	20,738	0.00%
2022/05/18	0	0.00	1	43.50	43.35	-1	21,265	0.00%
2022/05/16	0	0.00	30	42.67	43.65	-30	21,284	-0.14%
2022/05/13	1	43.35	0	0.00	43.35	1	21,195	0.00%
2022/05/12	20	43.55	2	43.15	42.75	18	21,177	0.08%
2022/05/11	1	44.15	1	44.25	44.80	0	21,046	0.00%
2022/05/10	10	45.10	10	44.92	45.20	0	21,060	0.00%
2022/05/09	8	45.68	1	47.15	44.40	7	20,835	0.03%
2022/05/06	2	46.53	1	46.60	46.25	1	20,764	0.00%
2022/05/05	11	46.60	2	46.10	46.25	9	20,663	0.04%
2022/05/04	5	45.67	5	45.87	45.30	0	20,480	0.00%
2022/05/03	3	44.22	4	44.11	44.05	-1	20,208	0.00%
2022/04/29	8	45.04	5	44.80	44.50	3	20,137	0.01%
2022/04/28	3	42.93	5	43.00	42.45	-2	19,944	-0.01%
2022/04/27	3	43.08	4	43.46	43.15	-1	19,857	-0.01%
2022/04/26	5	44.87	3	43.47	43.40	2	19,656	0.01%
2022/04/25	5	45.65	7	45.39	45.25	-2	19,467	-0.01%
2022/04/22	10	49.11	5	49.37	48.70	5	19,228	0.03%
2022/04/21	18	49.75	17	49.24	49.00	1	18,969	0.01%
2022/04/20	13	49.38	18.3	49.47	48.25	-5.3	18,197	-0.03%
2022/04/19	2	47.40	1.3	47.13	47.25	0.7	16,420	0.00%
2022/04/18	1	45.95	2	46.03	45.40	-1	15,772	-0.01%
2022/04/15	5	46.20	6	46.27	45.60	-1	15,688	-0.01%
2022/04/14	7	44.11	0.1	44.05	44.10	6.9	15,270	0.04%
2022/04/13	1	43.85	1	43.75	43.55	0	15,274	0.00%
2022/04/11	1	42.90	0	0.00	42.65	1	15,414	0.01%
2022/04/08	2	42.25	2	42.90	42.90	0	15,461	0.00%
2022/04/07	0.3	41.45	1	43.00	41.00	-0.7	15,455	0.00%
2022/03/28	4	42.45	5	43.36	44.05	-1	15,700	-0.01%
2022/03/25	2	43.83	0	0.00	43.10	2	15,880	0.01%
2022/03/23	4	45.28	3	44.98	44.90	1	16,004	0.01%
2022/03/22	2	45.35	0	0.00	44.90	2	16,094	0.01%
2022/03/21	5	45.23	2	45.28	45.40	3	16,239	0.02%
2022/03/18	3	44.92	2	45.00	45.00	1	16,282	0.01%
2022/03/17	3	45.52	4	45.59	45.80	-1	16,302	-0.01%
2022/03/16	5	46.22	5	44.64	44.45	0	16,384	0.00%
2022/03/15	2	46.33	1	45.25	45.20	1	16,604	0.01%
2022/03/14	0	0.00	2	48.90	47.80	-2	16,799	-0.01%
2022/03/11	6	47.49	7.1	47.82	48.15	-1.1	16,313	-0.01%
2022/03/10	23	46.79	31	47.71	47.10	-8	15,460	-0.05%
2022/03/09	5	43.14	6	42.82	45.10	-1	14,030	-0.01%
2022/03/08	5	42.74	5	42.88	41.00	0	14,081	0.00%
2022/03/07	0	0.00	3	44.33	43.05	-3	13,978	-0.02%
2022/03/04	5	45.66	5	45.51	45.25	0	13,893	0.00%
2022/03/03	1.5	45.00	1	44.95	44.95	0.5	13,591	0.00%
2022/03/02	4.5	45.05	3	45.00	44.50	1.5	13,513	0.01%
2022/02/25	12	45.93	4	45.59	44.50	8	13,260	0.06%
2022/02/24	5	44.66	30	44.67	43.95	-25	12,558	-0.20%
2022/02/23	25	44.27	6	44.09	44.10	19	11,928	0.16%
2022/02/22	3	42.47	3	43.08	41.95	0	11,487	0.00%
2022/02/21	11	45.76	11	45.45	43.80	0	11,259	0.00%
2022/02/18	15	42.44	19	42.74	44.30	-4	10,238	-0.04%
2022/02/17	0	0.00	1	41.10	40.30	-1	9,889	-0.01%
2022/02/15	1	40.20	1	40.20	39.70	0	9,942	0.00%
2022/02/14	1	39.25	0	0.00	38.95	1	10,035	0.01%
2022/02/10	3	39.88	5	40.33	40.45	-2	10,322	-0.02%
2022/02/09	0	0.00	2	39.25	39.20	-2	10,424	-0.02%
2022/02/08	4	39.43	6	39.06	38.95	-2	10,534	-0.02%
2022/02/07	2	38.83	5	38.35	39.05	-3	10,725	-0.03%
2022/01/26	0	0.00	1	35.70	35.60	-1	11,122	-0.01%
2022/01/25	1	35.55	0	0.00	35.30	1	11,231	0.01%
2022/01/24	2	35.80	4	36.69	37.05	-2	11,282	-0.02%
2022/01/21	5	37.45	8	36.89	36.70	-3	11,408	-0.03%
2022/01/20	4	38.36	2	38.20	38.50	2	11,467	0.02%
2022/01/19	8	39.08	1	38.68	38.45	7	11,563	0.06%
2022/01/18	0	0.00	4	39.90	39.65	-4	11,669	-0.03%
2022/01/17	4	39.55	0	0.00	39.50	4	11,855	0.03%
2022/01/14	5	40.00	5	40.19	40.00	0	12,072	0.00%
2022/01/13	6	41.13	0	0.00	40.50	6	12,124	0.05%
2022/01/11	0	0.00	3	41.05	40.95	-3	12,517	-0.02%
2022/01/10	3.4	41.41	0	0.00	40.90	3.4	12,993	0.03%
2022/01/07	2	41.95	0	0.00	41.90	2	13,083	0.02%
2022/01/06	6	43.92	6.1	43.10	43.00	-0.1	13,411	0.00%
2022/01/05	5	44.13	3	44.32	43.70	2	13,643	0.01%
2022/01/03	2	43.93	8	43.84	44.20	-6	14,030	-0.04%
2021/12/30	0	0.00	1	45.00	45.20	-1	14,555	-0.01%
2021/12/29	1	45.90	2	45.30	45.40	-1	14,770	-0.01%
2021/12/28	5	46.66	5	46.04	45.90	0	15,060	0.00%
2021/12/27	0	0.00	5	46.27	46.10	-5	15,409	-0.03%
2021/12/24	2	46.85	0	0.00	46.60	2	15,659	0.01%
2021/12/22	4	47.74	0	0.00	47.60	4	16,309	0.02%
2021/12/21	3	47.85	6	48.03	48.30	-3	16,421	-0.02%
2021/12/20	1	47.10	1	47.65	46.70	0	16,321	0.00%
2021/12/17	2	47.35	2	48.13	46.45	0	16,507	0.00%
2021/12/16	6	47.16	9	46.60	46.40	-3	16,710	-0.02%
2021/12/15	9	46.83	1	45.60	46.75	8	16,713	0.05%
2021/12/14	4.5	45.12	3	45.83	44.70	1.5	16,837	0.01%
2021/12/13	4	47.70	2	47.23	47.00	2	17,025	0.01%
2021/12/10	3	49.22	1	48.55	48.15	2	17,372	0.01%
2021/12/09	9.5	51.49	7	51.11	51.00	2.5	17,736	0.01%
2021/12/08	11	49.96	15	49.72	50.20	-4	17,981	-0.02%
2021/12/07	0	0.00	10	45.10	45.80	-10	17,768	-0.06%
2021/12/06	2	44.10	2	43.80	43.80	0	18,102	0.00%
2021/12/03	12	44.31	0	0.00	43.25	12	18,761	0.06%
2021/12/02	19	43.24	17	44.04	44.05	2	19,708	0.01%
2021/12/01	1	42.05	0	0.00	42.45	1	19,899	0.01%
2021/11/30	1	41.70	3	42.60	42.70	-2	20,658	-0.01%
2021/11/26	1	42.05	2	41.28	41.20	-1	22,686	0.00%
2021/11/24	1	43.05	1	43.95	43.60	0	25,368	0.00%
2021/11/22	0	0.00	1	43.65	43.15	-1	27,384	0.00%
2021/11/19	2	43.50	2	42.50	42.40	0	28,767	0.00%
2021/11/18	0	0.00	11	43.13	43.00	-11	30,998	-0.04%
2021/11/16	1	44.85	4	43.79	44.20	-3	32,589	-0.01%
2021/11/15	4	42.76	4	42.48	42.70	0	34,574	0.00%
2021/11/12	16	41.86	18	42.59	42.55	-2	35,327	-0.01%
2021/11/11	23	43.10	21	43.30	41.50	2	35,478	0.01%
2021/11/10	3	43.97	3	43.60	43.35	0	35,594	0.00%
2021/11/09	12	44.97	12	44.33	43.90	0	35,942	0.00%
2021/11/08	1	44.15	3	44.38	44.30	-2	35,955	-0.01%
2021/11/05	4	42.70	34	42.39	43.30	-30	36,121	-0.08%
2021/11/04	36	44.43	9	42.96	42.90	27	36,514	0.07%
2021/11/03	20	43.60	11	44.29	43.45	9	37,824	0.02%
2021/11/02	1	41.15	2	41.43	41.10	-1	38,083	0.00%
2021/11/01	3	41.37	1	40.85	41.10	2	38,111	0.01%
2021/10/29	5	41.15	3	40.55	40.80	2	38,187	0.01%
2021/10/27	3	41.00	0	0.00	40.65	3	38,808	0.01%
2021/10/26	1	42.00	4	41.51	42.00	-3	39,488	-0.01%
2021/10/25	2	42.28	3	42.12	42.00	-1	40,330	0.00%
2021/10/22	4	42.09	3	41.07	41.10	1	40,941	0.00%
2021/10/20	19	44.13	17	43.20	43.20	2	41,449	0.00%
2021/10/19	10	44.80	9	44.17	44.10	1	41,844	0.00%
2021/10/18	3	43.47	15	44.28	45.65	-12	42,166	-0.03%
2021/10/15	1	44.25	8	44.17	44.30	-7	42,403	-0.02%
2021/10/14	5	43.67	6	44.49	44.20	-1	42,793	0.00%
2021/10/13	6	46.73	5	45.54	43.50	1	42,883	0.00%
2021/10/12	26	45.49	25	45.24	45.90	1	44,043	0.00%
2021/10/08	1	48.80	0	0.00	48.70	1	44,735	0.00%
2021/10/07	0	0.00	2	48.90	48.50	-2	45,111	0.00%
2021/10/06	1	48.00	1	45.00	45.00	0	45,156	0.00%
2021/10/05	3	48.65	0	0.00	47.85	3	45,594	0.01%
2021/10/04	13	49.87	16	48.42	47.00	-3	46,100	-0.01%
2021/10/01	5	56.64	7	53.74	53.00	-2	47,629	0.00%
2021/09/30	2	55.70	7	58.84	58.40	-5	49,158	-0.01%
2021/09/29	20	57.11	15	56.23	54.70	5	48,845	0.01%
2021/09/28	2	55.40	2	55.50	55.50	0	48,637	0.00%
2021/09/27	3	58.50	4	58.95	58.20	-1	48,523	0.00%
2021/09/24	8	59.23	4	58.60	58.60	4	48,505	0.01%
2021/09/23	13	58.88	10	58.18	58.10	3	48,309	0.01%
2021/09/22	2	56.90	6	57.40	57.70	-4	48,010	-0.01%
2021/09/17	7	57.71	7	57.76	58.00	0	47,987	0.00%
2021/09/16	3	58.10	3	57.30	57.30	0	47,791	0.00%
2021/09/15	18	59.49	6	59.53	59.20	12	47,790	0.03%
2021/09/14	36	61.59	36	61.58	59.10	0	47,320	0.00%
2021/09/13	6	62.15	50	61.72	61.50	-44	47,114	-0.09%
2021/09/10	46	60.24	43	59.91	59.80	3	46,563	0.01%
2021/09/09	50	59.79	3	59.60	59.90	47	46,502	0.10%
2021/09/08	35	57.91	30	58.10	60.30	5	48,879	0.01%
2021/09/07	8	59.01	10	58.98	57.60	-2	50,797	0.00%
2021/09/06	24	57.24	58	56.79	55.80	-34	52,497	-0.06%
2021/09/03	14	61.76	18	60.99	60.70	-4	54,167	-0.01%
2021/09/02	24	62.78	38	62.58	63.80	-14	54,218	-0.03%
2021/09/01	30	64.02	24	63.47	61.90	6	55,198	0.01%
2021/08/31	25	67.72	16	67.16	67.70	9	54,516	0.02%
2021/08/30	20	67.96	19	68.03	67.00	1	53,818	0.00%
2021/08/27	3	64.83	5	65.30	64.30	-2	52,661	0.00%
2021/08/26	62	66.77	55	67.32	66.60	7	52,777	0.01%
2021/08/25	22	64.42	19	64.53	65.70	3	52,918	0.01%
2021/08/24	62	64.02	62	63.19	63.80	0	52,005	0.00%
2021/08/23	4	58.55	4	60.50	60.50	0	50,543	0.00%
2021/08/20	22	53.71	24	54.45	55.00	-2	51,324	0.00%
2021/08/19	31	54.33	74	55.04	51.70	-43	51,051	-0.08%
2021/08/18	27	49.79	30	50.46	52.40	-3	50,007	-0.01%
2021/08/17	2	48.83	16	49.58	47.70	-14	50,557	-0.03%
2021/08/16	26	49.44	3	49.25	48.50	23	50,984	0.05%
2021/08/13	31	50.25	10	51.78	49.50	21	51,529	0.04%
2021/08/12	6	49.50	5	49.63	50.30	1	51,812	0.00%
2021/08/11	2	48.55	2	48.35	49.10	0	52,430	0.00%
2021/08/10	10	52.53	25	52.70	50.40	-15	52,970	-0.03%
2021/08/09	20	53.73	15	53.53	52.10	5	52,740	0.01%
2021/08/06	2	52.50	11	52.33	54.10	-9	51,535	-0.02%
2021/08/05	2	50.20	0	0.00	49.20	2	51,190	0.00%
2021/08/04	6	51.50	6	51.77	50.90	0	51,652	0.00%
2021/08/03	56	52.05	12.1	52.00	51.20	43.9	53,098	0.08%
2021/08/02	27	50.49	2	49.03	51.00	25	53,338	0.05%
2021/07/30	8	52.93	2	55.05	50.00	6	54,107	0.01%
2021/07/29	4	51.65	29	52.49	54.40	-25	53,367	-0.05%
2021/07/28	9	47.62	10	48.15	49.50	-1	52,449	0.00%
2021/07/27	4	48.26	2	47.28	46.50	2	51,673	0.00%
2021/07/26	23	50.52	2	50.03	49.30	21	51,299	0.04%
2021/07/23	5	52.14	7	52.61	53.50	-2	50,976	0.00%
2021/07/22	10	50.01	8	48.73	49.85	2	50,458	0.00%
2021/07/21	10	54.98	9	52.51	51.70	1	49,923	0.00%
2021/07/20	3	55.00	17	54.89	56.40	-14	49,293	-0.03%
2021/07/19	18	55.04	15	55.06	55.10	3	48,920	0.01%
2021/07/16	37	57.15	55	58.10	55.00	-18	48,672	-0.04%
2021/07/15	25	53.95	15	55.23	55.90	10	47,599	0.02%
2021/07/14	6	51.75	5	52.94	50.90	1	47,513	0.00%
2021/07/13	26	56.36	3	58.27	54.40	23	46,883	0.05%
2021/07/12	2	65.25	4	61.75	60.40	-2	47,094	0.00%
2021/07/09	12	67.01	7	66.47	62.70	5	46,827	0.01%
2021/07/08	26	71.28	18	71.11	68.30	8	47,679	0.02%
2021/07/07	15	71.52	16	72.79	71.10	-1	46,134	0.00%
2021/07/06	0	0.00	5	67.00	69.30	-5	44,771	-0.01%
2021/07/02	0	0.00	1	70.00	67.50	-1	45,037	0.00%
2021/07/01	0	0.00	1	70.20	69.00	-1	45,081	0.00%
2021/06/25	0	0.00	1	58.90	59.40	-1	44,861	0.00%
2021/06/24	6	61.17	11	60.11	60.90	-5	44,838	-0.01%
2021/06/22	10	68.35	15	68.37	68.90	-5	44,606	-0.01%
2021/06/21	8	63.60	0	0.00	63.80	8	44,233	0.02%
2021/06/18	3	53.00	292	57.80	58.00	-289	45,082	-0.64%	大賣/鉅額交易
2021/06/17	935	51.41	645	51.71	52.80	290	45,290	0.64%	大買/大賣/鉅額交易
2021/06/16	118	47.03	159	47.25	48.05	-41	42,907	-0.10%	大買/大賣/
2021/06/15	96	41.77	74	43.10	43.70	22	40,585	0.05%
2021/06/11	15	38.11	85	38.88	39.75	-70	37,979	-0.18%
2021/06/10	65	35.11	49	35.04	36.15	16	36,106	0.04%
2021/06/09	73	37.33	46	37.36	36.60	27	35,605	0.08%
2021/06/08	1	36.20	22	36.86	36.90	-21	33,536	-0.06%
2021/06/07	6	34.55	5	33.32	33.55	1	33,183	0.00%
2021/06/04	66	37.16	27	35.97	35.45	39	32,705	0.12%
2021/06/03	56	38.37	49	38.62	38.30	7	32,180	0.02%
2021/06/02	47	38.17	49	38.46	37.70	-2	31,370	-0.01%
2021/06/01	11	36.45	18	36.34	36.60	-7	29,844	-0.02%
2021/05/31	8	36.64	2	37.85	35.20	6	29,322	0.02%
2021/05/28	31	36.98	22	36.93	36.25	9	28,468	0.03%
2021/05/27	45	36.34	29	35.91	35.55	16	27,260	0.06%
2021/05/26	15	35.56	8	35.21	34.70	7	26,202	0.03%
2021/05/25	24	32.86	22	31.58	33.00	2	25,070	0.01%
2021/05/24	6	31.30	6	32.98	33.25	0	23,739	0.00%
2021/05/21	21	29.17	21	29.17	30.25	0	23,232	0.00%
2021/05/20	20	27.87	20	28.44	27.50	0	22,566	0.00%
2021/05/19	2	28.50	3	28.33	27.90	-1	22,070	0.00%
2021/05/18	17	25.33	19	26.03	26.95	-2	21,209	-0.01%
2021/05/17	0	0.00	20	25.21	25.20	-20	20,287	-0.10%
2021/05/14	13	27.95	10	28.55	27.95	3	19,953	0.02%
2021/05/13	1	31.05	6	31.53	31.05	-5	19,467	-0.03%
2021/05/12	13	36.07	10.2	35.33	34.45	2.8	19,082	0.01%
2021/05/11	42	37.95	41.1	37.91	38.25	0.9	18,559	0.00%
2021/05/10	13	34.85	9	34.54	35.55	4	16,953	0.02%
2021/05/07	53	31.08	16.2	31.38	32.35	36.8	16,299	0.23%
2021/05/03	0	0.00	1	30.35	29.00	-1	14,944	-0.01%
2021/04/26	0	0.00	7	28.46	28.85	-7	14,986	-0.05%
2021/04/22	0	0.00	0	32.50	30.00	0	15,665	0.00%
2021/04/21	2	33.05	20	33.10	33.30	-18	15,530	-0.12%
2021/04/20	5	29.14	7	29.89	30.30	-2	15,294	-0.01%
2021/04/19	0	0.00	1	27.55	27.55	-1	14,488	-0.01%
2021/04/16	18	24.67	26	24.58	25.05	-8	14,367	-0.06%
2021/04/15	3.5	22.73	3	22.97	22.80	0.5	13,506	0.00%
2021/04/14	62	22.73	36	22.81	23.00	26	13,125	0.20%
2021/04/13	0	0.00	15.7	21.57	21.65	-15.7	11,426	-0.14%
2021/04/12	39.1	19.76	48	19.80	19.70	-8.9	10,992	-0.08%
2021/04/09	18.7	18.53	17	18.72	18.80	1.7	10,562	0.02%
2021/04/08	5	19.46	1.3	19.55	19.65	3.7	10,215	0.04%
2021/04/07	6.3	19.30	7	18.32	19.35	-0.7	10,214	-0.01%
2021/04/06	0	0.00	3	17.70	18.10	-3	10,228	-0.03%
2021/03/31	2	17.98	0	0.00	18.00	2	10,538	0.02%
2021/03/29	0	0.00	50	18.35	18.20	-50	11,215	-0.45%
2021/03/26	0	0.00	4	17.30	17.75	-4	11,431	-0.03%
2021/03/25	2	16.65	1	16.60	16.45	1	11,419	0.01%
2021/03/24	1	17.10	4	17.11	17.15	-3	11,581	-0.03%
2021/03/23	152	17.87	75	17.90	17.55	77	11,514	0.67%	大買/
2021/03/22	22	18.55	4	18.70	18.75	18	10,458	0.17%
2021/03/19	14	16.37	14	16.76	17.05	0	9,986	0.00%
2021/03/17	3	13.50	0	0.00	14.10	3	9,043	0.03%
2021/03/16	5	13.29	4	13.76	13.85	1	8,790	0.01%
2021/03/12	1	11.70	0	0.00	11.60	1	8,069	0.01%
2021/03/09	0	0.00	5	11.80	11.80	-5	7,881	-0.06%
2021/03/03	0	0.00	1	11.50	11.45	-1	7,697	-0.01%
2021/03/02	3	12.00	3	11.70	11.30	0	7,715	0.00%
2021/02/25	3	11.80	3	11.75	11.65	0	7,613	0.00%
2021/02/19	7	11.54	4	11.90	11.50	3	7,117	0.04%
2021/02/18	2	10.80	2	11.15	11.35	0	6,852	0.00%
2021/02/17	0	0.00	5	10.00	10.35	-5	6,787	-0.07%
2021/02/05	2	9.90	0	0.00	9.90	2	6,741	0.03%
2021/02/01	0	0.00	3	9.87	9.91	-3	6,936	-0.04%
2021/01/29	2	9.92	0	0.00	9.81	2	6,910	0.03%
2021/01/22	14	10.35	8	10.25	10.25	6	7,138	0.08%
2021/01/21	17	10.13	17	10.19	9.72	0	7,113	0.00%
2021/01/20	20	10.45	25	9.96	9.56	-5	7,016	-0.07%
2021/01/19	10	11.43	10	10.45	10.45	0	6,930	0.00%
2021/01/18	40	11.11	40	11.25	11.00	0	6,890	0.00%
2021/01/15	49	12.21	40	11.38	11.20	9	6,737	0.13%
2021/01/14	15	11.78	12	12.15	12.35	3	5,819	0.05%
2021/01/13	2	11.25	0	0.00	11.25	2	5,699	0.04%
2021/01/07	0	0.00	1	11.75	11.40	-1	5,419	-0.02%
2020/12/31	0	0.00	19.8	12.95	13.00	-19.8	5,289	-0.37%
2020/12/25	0	0.00	1	13.00	13.20	-1	4,643	-0.02%
2020/12/24	0	0.00	10	12.53	12.40	-10	4,435	-0.23%
2020/12/23	48	10.96	41	11.10	11.95	7	4,179	0.17%
2020/12/22	4	10.95	2	10.95	10.90	2	3,646	0.05%
2020/12/18	0	0.00	27	8.96	9.08	-27	3,239	-0.83%
2020/12/17	6	8.21	0	0.00	8.26	6	3,017	0.20%
2020/12/16	2	8.47	0	0.00	8.48	2	2,959	0.07%
2020/12/15	21	8.45	2	8.32	8.03	19	2,864	0.66%
2020/12/14	19	7.64	17	7.88	7.94	2	2,668	0.07%
2020/12/04	0.3	7.37	0	0.00	7.37	0.3	2,501	0.01%
2020/12/02	0	0.00	11	7.51	7.51	-11	2,732	-0.40%
2020/11/30	2	7.72	3	7.72	7.63	-1	2,732	-0.04%
2020/11/16	5	7.08	0	0.00	7.02	5	2,789	0.18%
2020/11/10	15	7.69	15	7.20	7.20	0	2,747	0.00%
2020/11/03	3	7.10	3	6.95	6.95	0	2,005	0.00%
2020/10/26	10	7.37	10	7.39	7.39	0	1,757	0.00%
2020/10/19	2	6.61	0	0.00	6.78	2	1,675	0.12%
2020/10/16	1	6.64	0	0.00	6.63	1	1,669	0.06%
2020/09/11	0	0.00	4	7.70	7.23	-4	1,823	-0.22%
2020/09/10	0	0.00	6	7.85	7.68	-6	1,828	-0.33%
2020/09/09	10	7.65	0	0.00	7.92	10	1,807	0.55%
2020/09/07	3	7.50	8	7.61	7.63	-5	1,641	-0.30%
2020/09/04	6	6.91	0	0.00	6.94	6	1,562	0.38%
2020/09/01	2	7.20	0	0.00	7.30	2	1,740	0.11%
2020/08/31	0	0.00	2	6.84	6.98	-2	1,627	-0.12%
2020/08/26	0	0.00	1	6.34	6.46	-1	1,574	-0.06%
2020/08/19	0	0.00	11	6.31	6.26	-11	1,522	-0.72%
2020/08/17	0	0.00	0.1	6.40	6.42	-0.1	1,500	-0.01%
2020/08/14	0	0.00	1	6.41	6.40	-1	1,486	-0.07%
2020/08/12	3	6.20	0	0.00	6.17	3	1,474	0.20%
2020/08/10	10	6.29	1	6.25	6.37	9	1,493	0.60%
2020/07/24	0	0.00	1	6.18	6.12	-1	1,504	-0.07%
2020/06/19	0	0.00	0.6	6.52	6.54	-0.6	1,151	-0.05%
2020/06/18	0	0.00	5	6.58	6.54	-5	1,123	-0.44%
2020/06/10	0	0.00	5	6.41	6.40	-5	1,019	-0.49%
2020/06/09	5	6.88	0	0.00	6.55	5	984	0.51%
2020/06/08	5	6.30	0	0.00	6.34	5	853	0.59%
2020/04/10	2	4.96	0	0.00	5.04	2	408	0.49%
2020/03/09	0	0.00	3	6.80	6.60	-3	261	-1.15%
2020/03/06	0	0.00	5	6.80	6.85	-5	250	-1.99%
2019/12/12	0	8.23	0	0.00	8.25	0	146	0.00%
2019/02/11	0	0.00	0	7.10	7.16	0	542	-0.01%
2019/01/30	0	0.00	1	7.28	7.25	-1	537	-0.19%
2019/01/22	1	7.41	0	0.00	7.42	1	518	0.19%
2018/12/12	0	0.00	1	7.47	7.47	-1	697	-0.14%
2018/11/20	0	0.00	10	7.20	7.19	-10	623	-1.60%
2018/11/12	10	7.23	0	0.00	7.22	10	703	1.42%
2018/10/29	0	0.00	1	7.28	7.26	-1	865	-0.12%
2018/10/22	2	8.25	1	8.39	8.18	1	823	0.12%
2018/10/19	1	8.32	10	8.24	8.24	-9	814	-1.11%
2018/10/18	1	7.99	9	8.10	8.42	-8	760	-1.05%
2018/10/17	8	7.84	0	0.00	7.90	8	714	1.12%
2018/10/16	0	0.00	8	8.10	7.93	-8	726	-1.10%
2018/09/27	0	0.00	2	7.96	7.93	-2	673	-0.30%
2018/09/13	0	0.00	1	7.95	7.89	-1	858	-0.12%
2018/09/10	1	7.80	0	0.00	7.92	1	867	0.12%
2018/08/30	2	8.15	0	0.00	8.18	2	871	0.23%
2018/08/21	8	7.80	0	0.00	8.00	8	881	0.91%
2018/08/07	10	8.04	0	0.00	8.00	10	820	1.22%
2018/07/02	0	0.00	10	7.41	7.39	-10	824	-1.21%
2018/06/22	5	7.59	5	7.48	7.48	0	918	0.00%
2018/05/07	30	8.05	0	0.00	8.03	30	1,079	2.78%
2018/03/23	0	0.00	0.1	7.11	7.17	-0.1	677	-0.02%
2018/02/06	0	0.00	20	8.62	8.56	-20	548	-3.65%
2018/01/02	0	0.00	1	9.62	9.54	-1	454	-0.22%