四維航 (5608)-元大-屏東民生券商分點個股進出

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
20.60
漲跌
▼0.55
漲幅
-2.60%
成交量
2,632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－元大-屏東民生券商分點個股進出

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

元大-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	20.70	0	0.00	20.60	1	4,677	0.02%
2024/05/22	1	20.80	0	0.00	21.15	1	4,666	0.02%
2024/05/21	1	20.60	1	20.65	20.55	0	4,653	0.00%
2024/05/20	2	21.08	4	20.90	20.90	-2	4,684	-0.04%
2024/05/17	4	21.40	0	0.00	21.30	4	4,658	0.09%
2024/05/16	5	21.93	29.2	21.83	21.95	-24.2	4,568	-0.53%
2024/05/15	9	22.17	4	21.73	21.70	5	4,428	0.11%
2024/05/14	20	21.80	18	21.86	22.00	2	4,119	0.05%
2024/05/13	15	21.62	7	21.69	21.35	8	3,602	0.22%
2024/05/10	29	20.67	15.7	20.61	20.75	13.3	3,189	0.42%
2024/05/09	15	20.43	18	20.26	20.30	-3	2,889	-0.10%
2024/05/08	46	20.46	53	19.82	19.85	-7	2,730	-0.26%
2024/05/07	3	19.70	2	19.80	19.70	1	2,422	0.04%
2024/05/03	1	19.75	1	19.75	19.55	0	2,347	0.00%
2024/05/02	1	19.85	1	19.80	19.70	0	2,310	0.00%
2024/04/30	11	20.24	27	20.10	20.10	-16	2,282	-0.70%
2024/04/29	22	19.80	2	19.65	19.55	20	2,135	0.94%
2024/04/26	4	19.48	11	19.12	19.35	-7	2,060	-0.34%
2024/04/25	5	18.60	0	0.00	18.60	5	1,981	0.25%
2024/04/23	0	0.00	1	18.65	18.75	-1	2,006	-0.05%
2024/04/19	3	18.63	5	18.67	18.55	-2	1,982	-0.10%
2024/04/18	13	18.46	0	0.00	18.40	13	1,890	0.69%
2024/04/15	2	19.65	22	19.49	19.30	-20	1,958	-1.02%
2024/04/12	0	0.00	12	19.23	19.45	-12	1,975	-0.61%
2024/04/11	4	18.58	0	0.00	18.65	4	1,996	0.20%
2024/04/09	20	18.75	1	18.75	18.65	19	2,212	0.86%
2024/04/08	1	18.25	1	18.20	18.45	0	2,280	0.00%
2024/04/03	0.1	18.50	0	0.00	18.35	0.1	2,287	0.00%
2024/04/02	0.1	18.50	0	0.00	18.45	0.1	2,310	0.00%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/28	1	18.50	0	0.00	18.40	1	2,567	0.04%
2024/03/27	10	18.50	1.1	18.46	18.45	8.9	2,659	0.33%
2024/03/22	0.4	19.01	5	18.90	19.05	-4.7	2,906	-0.16%
2024/03/21	0	0.00	2	19.00	19.05	-2	3,085	-0.06%
2024/03/20	7	19.11	0	0.00	19.05	7	3,121	0.22%
2024/03/19	0	0.00	3	19.40	19.45	-3	3,173	-0.09%
2024/03/14	3	19.55	0	0.00	19.35	3	3,293	0.09%
2024/03/12	10	19.90	0	0.00	19.85	10	3,653	0.27%
2024/03/08	0	0.00	1	19.50	19.45	-1	5,408	-0.02%
2024/03/07	0.1	19.60	0	0.00	19.50	0.1	5,923	0.00%
2024/03/06	1	19.85	0	0.00	19.80	1	6,307	0.02%
2024/03/05	1	20.10	0	0.00	20.10	1	6,441	0.02%
2024/03/04	1.1	19.75	1	19.90	19.80	0.1	7,003	0.00%
2024/03/01	1	19.85	1	20.00	20.00	0	7,171	0.00%
2024/02/29	0	19.89	1	20.00	20.10	-1	7,190	-0.01%
2024/02/27	1	19.75	0	0.00	19.30	1	7,128	0.01%
2024/02/23	0.4	19.70	0	0.00	19.65	0.4	7,108	0.01%
2024/02/22	0	0.00	1	20.20	20.10	-1	7,088	-0.01%
2024/02/21	6	20.08	1	20.05	20.05	5	7,042	0.07%
2024/02/20	1	19.80	11	19.62	19.70	-10	6,968	-0.14%
2024/02/16	0	0.00	1	19.30	19.20	-1	6,943	-0.01%
2024/02/15	4	18.90	0	0.00	19.05	4	6,941	0.06%
2024/02/02	13	19.15	3	19.05	19.05	10	6,947	0.14%
2024/02/01	0	0.00	5	19.64	19.55	-5	6,923	-0.07%
2024/01/30	0.1	19.40	0	0.00	19.35	0.1	6,918	0.00%
2024/01/26	0	19.45	2	19.60	19.35	-2	6,923	-0.03%
2024/01/25	2.1	19.60	3	19.55	19.40	-1	6,925	-0.01%
2024/01/24	2.1	19.71	2	19.85	19.70	0.1	6,922	0.00%
2024/01/23	2	19.55	0	0.00	19.60	2	6,912	0.03%
2024/01/22	0	19.50	0	0.00	19.45	0	6,907	0.00%
2024/01/17	2.1	19.25	0	0.00	19.10	2.1	6,882	0.03%
2024/01/16	1.1	19.62	1	19.55	19.50	0.1	6,859	0.00%
2024/01/12	0.1	20.10	0	0.00	20.00	0.1	6,861	0.00%
2024/01/09	0.1	20.55	3	20.25	20.30	-3	6,893	-0.04%
2024/01/08	1	21.30	0	0.00	21.30	1	6,839	0.01%
2024/01/05	2	21.50	17	21.57	21.70	-15	6,793	-0.22%
2024/01/04	11	21.80	3.6	21.58	21.55	7.4	6,685	0.11%
2024/01/03	2	20.88	0	0.00	20.95	2	6,539	0.03%
2024/01/02	2	21.05	11	21.35	20.75	-9	6,532	-0.14%
2023/12/29	10	20.60	0	0.00	20.55	10	6,453	0.15%
2023/12/28	1	20.60	9	20.60	20.55	-8	6,461	-0.12%
2023/12/27	0	0.00	10	21.30	20.90	-10	6,449	-0.16%
2023/12/26	1	21.00	2	20.98	20.95	-1	6,427	-0.02%
2023/12/25	22	20.77	7	20.97	20.40	15	6,355	0.24%
2023/12/22	0	0.00	3	21.80	21.90	-3	6,274	-0.05%
2023/12/21	12	21.85	4	22.01	22.10	8	6,181	0.13%
2023/12/19	2	21.40	0	0.00	21.40	2	5,989	0.03%
2023/12/18	16.1	21.55	1	22.35	21.70	15.1	5,966	0.25%
2023/12/15	0.1	21.30	0	0.00	21.25	0.1	5,984	0.00%
2023/12/14	2	21.48	1	21.25	21.10	1	6,033	0.02%
2023/12/13	2	21.90	2	21.60	21.65	0	6,061	0.00%
2023/12/12	0	0.00	2	21.85	21.65	-2	6,318	-0.03%
2023/12/11	0	0.00	5	21.90	22.00	-5	6,362	-0.08%
2023/12/08	4	22.43	2.1	22.46	22.15	1.9	6,290	0.03%
2023/12/07	5	22.73	7	22.76	22.50	-2	6,127	-0.03%
2023/12/06	1	23.23	15.4	23.23	23.55	-14.4	5,917	-0.24%
2023/12/05	68	24.46	43	24.41	24.00	25	5,593	0.45%
2023/12/04	2	22.28	54.1	22.82	23.35	-52.1	4,171	-1.25%
2023/12/01	22	20.97	25.3	21.14	21.25	-3.3	3,637	-0.09%
2023/11/30	5.2	20.24	11	20.10	19.95	-5.8	3,249	-0.18%
2023/11/29	21	19.86	9	19.87	19.80	12	3,115	0.39%
2023/11/28	3	19.60	17	19.85	20.20	-14	2,523	-0.55%
2023/11/27	27	18.81	26	18.55	18.40	1	2,339	0.04%
2023/11/22	2	17.93	0	0.00	17.85	2	2,358	0.08%
2023/11/17	1	18.10	0	0.00	18.00	1	2,569	0.04%
2023/11/15	1	17.60	5	17.65	17.65	-4	3,188	-0.13%
2023/11/14	10	17.52	3	17.45	17.45	7	3,318	0.21%
2023/11/10	1	17.65	0	0.00	17.60	1	3,337	0.03%
2023/11/07	1	17.95	1	18.05	17.90	0	3,521	0.00%
2023/11/06	1	18.15	0	0.00	18.20	1	3,529	0.03%
2023/11/03	2	18.15	0	0.00	18.15	2	3,537	0.06%
2023/11/02	2	17.80	0	0.00	18.10	2	3,540	0.06%
2023/11/01	0	0.00	0	17.80	17.80	0	3,551	0.00%
2023/10/31	1	18.20	0	0.00	17.70	1	3,556	0.03%
2023/10/26	10	18.05	0	0.00	18.05	10	3,629	0.28%
2023/10/24	0.1	18.25	0	0.00	18.25	0.1	3,782	0.00%
2023/10/20	1	18.25	0	0.00	18.60	1	3,806	0.03%
2023/10/19	3	18.90	3	18.90	18.80	0	3,831	0.00%
2023/10/18	1	18.40	0	0.00	18.55	1	3,807	0.03%
2023/10/13	1	19.15	1	19.15	18.95	0	3,845	0.00%
2023/10/11	1	19.40	0	0.00	19.10	1	3,896	0.03%
2023/10/06	0	0.00	7	19.74	19.60	-7	3,913	-0.18%
2023/10/05	0.5	19.20	0	0.00	19.20	0.5	3,906	0.01%
2023/10/04	11	18.87	7	18.96	19.15	4	3,898	0.10%
2023/10/03	10.1	19.01	0	0.00	18.85	10.1	3,888	0.26%
2023/10/02	5	19.13	10	19.24	19.15	-5	3,882	-0.13%
2023/09/28	5	19.70	5	19.90	19.70	0	3,856	0.00%
2023/09/27	75	19.97	76	20.18	19.65	-1	3,860	-0.03%
2023/09/22	2	19.90	0	0.00	19.90	2	3,917	0.05%
2023/09/21	0	0.00	1	20.00	20.00	-1	3,909	-0.03%
2023/09/20	5.3	21.09	6	20.87	20.45	-0.7	3,869	-0.02%
2023/09/19	7	20.81	1	20.65	20.65	6	3,679	0.16%
2023/09/18	1	20.60	3	20.53	20.55	-2	3,597	-0.06%
2023/09/15	15.5	20.76	34.5	20.69	20.55	-19	3,512	-0.54%
2023/09/14	0	0.00	5	19.63	19.75	-5	3,182	-0.16%
2023/09/12	2	18.90	3.5	18.88	18.90	-1.5	3,116	-0.05%
2023/09/08	0	0.00	2	19.25	19.05	-2	3,176	-0.06%
2023/09/07	5	19.02	0	0.00	18.90	5	3,159	0.16%
2023/09/06	0.2	19.30	0	0.00	19.20	0.2	3,152	0.01%
2023/09/05	0	0.00	5	19.40	19.45	-5	3,160	-0.16%
2023/09/01	1	19.10	0	0.00	19.05	1	3,170	0.03%
2023/08/31	3	19.15	0	0.00	19.15	3	3,179	0.09%
2023/08/30	1	19.35	0	0.00	19.25	1	3,199	0.03%
2023/08/28	0	0.00	1	19.15	19.15	-1	3,217	-0.03%
2023/08/24	3	19.70	1.1	19.71	19.70	1.9	3,164	0.06%
2023/08/23	0.2	20.45	2	20.95	20.25	-1.8	3,126	-0.06%
2023/08/22	0	0.00	11	19.97	20.45	-11	3,054	-0.36%
2023/08/21	9	20.96	22	20.60	20.10	-13	2,924	-0.44%
2023/08/18	7	20.15	8	20.24	20.40	-1	2,443	-0.04%
2023/08/17	0.4	18.80	2	18.15	18.55	-1.6	2,310	-0.07%
2023/08/16	1	18.00	0	0.00	18.00	1	2,295	0.04%
2023/08/14	1	17.70	1	17.55	17.55	0	2,277	0.00%
2023/08/11	12	18.14	1	18.15	18.10	11	2,244	0.49%
2023/08/10	0.1	18.85	0	0.00	18.70	0.1	2,124	0.00%
2023/08/09	1	19.10	0	0.00	18.85	1	2,121	0.05%
2023/08/02	1	19.50	0	0.00	19.40	1	2,161	0.05%
2023/08/01	0	0.00	1	19.65	19.75	-1	2,201	-0.05%
2023/07/31	4	19.83	2	19.80	19.55	2	2,185	0.09%
2023/07/28	2	20.10	3	20.30	20.00	-1	2,149	-0.05%
2023/07/27	31	19.41	8	19.57	19.70	23	2,062	1.12%
2023/07/26	4	19.13	0	0.00	19.10	4	2,021	0.20%
2023/07/25	3	18.88	0	0.00	18.90	3	2,016	0.15%
2023/07/24	5	19.18	2	19.10	19.00	3	2,014	0.15%
2023/07/21	12.9	20.08	0	0.00	19.80	12.9	1,997	0.64%
2023/07/20	0	20.15	1	20.10	20.15	-1	1,999	-0.05%
2023/07/19	4	20.54	0	0.00	20.10	4	1,989	0.20%
2023/07/18	4	20.49	0	0.00	20.40	4	2,023	0.20%
2023/07/17	0	0.00	4	22.56	22.45	-4	1,979	-0.20%
2023/07/14	5	22.15	2	22.25	22.30	3	1,989	0.15%
2023/07/13	4	21.68	0	0.00	21.70	4	2,005	0.20%
2023/07/12	4	22.38	0	0.00	22.30	4	2,005	0.20%
2023/07/10	10	22.90	1	23.00	22.75	9	2,026	0.44%
2023/07/07	3	23.05	0	0.00	23.10	3	2,052	0.15%
2023/07/05	0	0.00	1	23.55	23.40	-1	2,125	-0.05%
2023/07/04	0.1	23.55	0	0.00	23.55	0.1	2,185	0.00%
2023/07/03	0	0.00	9	23.58	23.50	-9	2,209	-0.41%
2023/06/30	2.1	22.95	0	0.00	22.90	2.1	2,191	0.10%
2023/06/29	2	22.55	0	0.00	22.55	2	2,179	0.09%
2023/06/28	5	22.65	0	0.00	22.60	5	2,201	0.23%
2023/06/26	1	23.10	1	23.35	23.10	0	2,323	0.00%
2023/06/20	2	23.30	0	0.00	23.35	2	2,467	0.08%
2023/06/19	18	23.37	8	23.30	23.35	10	2,520	0.40%
2023/06/16	1	23.80	12	23.89	23.75	-11	2,554	-0.43%
2023/06/15	1	23.55	5	23.70	23.65	-4	2,577	-0.16%
2023/06/14	0	0.00	3	23.68	23.65	-3	2,633	-0.11%
2023/06/13	1	23.15	0	0.00	23.15	1	2,765	0.04%
2023/06/09	4	23.38	1	23.40	23.35	3	3,148	0.10%
2023/06/08	1	23.70	19	23.59	23.55	-18	3,264	-0.55%
2023/06/07	12	23.23	2	23.30	23.20	10	3,577	0.28%
2023/06/06	2	23.23	1	23.20	23.15	1	3,690	0.03%
2023/06/05	12	23.00	1	23.15	23.00	11	3,938	0.28%
2023/06/02	0	0.00	15	22.65	22.85	-15	4,096	-0.37%
2023/06/01	7	22.50	20	22.50	22.50	-13	4,484	-0.29%
2023/05/30	3	23.05	15	22.97	22.90	-12	5,964	-0.20%
2023/05/29	0	0.00	1	23.05	23.10	-1	6,939	-0.01%
2023/05/26	8	23.14	9	23.20	23.00	-1	8,096	-0.01%
2023/05/25	11	23.59	9	23.55	23.50	2	8,546	0.02%
2023/05/24	0	0.00	1	23.90	23.85	-1	8,656	-0.01%
2023/05/23	1	24.00	1.1	23.94	23.85	-0.1	8,694	0.00%
2023/05/22	1	23.90	0	0.00	23.95	1	8,707	0.01%
2023/05/19	3	23.75	25	23.55	23.50	-22	8,705	-0.25%
2023/05/18	2	23.68	0	0.00	23.65	2	8,712	0.02%
2023/05/15	0	0.00	14	23.51	23.75	-14	8,803	-0.16%
2023/05/12	11	23.41	1	23.65	23.75	10	8,843	0.11%
2023/05/11	2	23.55	10	23.75	23.65	-8	8,862	-0.09%
2023/05/10	0	0.00	12	24.08	24.10	-12	8,858	-0.14%
2023/05/09	10	23.30	1	23.35	23.30	9	8,828	0.10%
2023/05/08	3	23.55	0	0.00	23.40	3	8,844	0.03%
2023/05/03	3	24.38	0	0.00	24.30	3	9,031	0.03%
2023/05/02	2	24.68	0	0.00	24.65	2	9,054	0.02%
2023/04/28	5	25.11	6	25.10	25.10	-1	9,074	-0.01%
2023/04/26	2	24.45	0.1	24.60	24.40	1.9	9,140	0.02%
2023/04/25	2	24.83	5	24.92	24.55	-3	9,128	-0.03%
2023/04/21	1	25.85	0	0.00	25.50	1	9,128	0.01%
2023/04/20	1	26.35	6	26.35	26.30	-5	9,116	-0.05%
2023/04/19	11	26.48	7	26.36	26.35	4	9,142	0.04%
2023/04/18	1	26.85	4.4	27.28	26.75	-3.4	9,138	-0.04%
2023/04/17	0	0.00	4	27.33	27.30	-4	9,142	-0.04%
2023/04/14	0	0.00	11	27.05	27.10	-11	9,195	-0.12%
2023/04/13	1	26.90	5	26.90	26.85	-4	9,191	-0.04%
2023/04/12	4	26.90	0	0.00	26.95	4	9,219	0.04%
2023/04/11	1	27.15	10	27.05	27.05	-9	9,229	-0.10%
2023/04/10	1	27.15	0	0.00	27.10	1	9,280	0.01%
2023/04/07	10	27.13	3	27.05	27.25	7	9,327	0.08%
2023/04/06	3	26.67	4	26.73	26.60	-1	9,454	-0.01%
2023/03/31	10	26.49	0	0.00	26.30	10	9,552	0.10%
2023/03/30	12	26.34	2	26.40	26.30	10	10,377	0.10%
2023/03/29	2	26.55	0	0.00	26.30	2	10,589	0.02%
2023/03/28	2.4	26.48	0	0.00	26.45	2.4	10,780	0.02%
2023/03/27	5	27.05	3	26.85	27.05	2	10,957	0.02%
2023/03/24	6.1	26.40	1	26.45	26.40	5.1	11,421	0.04%
2023/03/23	4	26.19	20	26.35	26.20	-16	11,589	-0.14%
2023/03/22	2.1	27.50	0	0.00	27.10	2.1	11,652	0.02%
2023/03/21	3	27.35	1	27.20	27.35	2	11,700	0.02%
2023/03/20	16	27.45	0	0.00	27.10	16	11,728	0.14%
2023/03/17	0	0.00	2	27.50	27.45	-2	11,858	-0.02%
2023/03/16	3	27.77	0	0.00	27.20	3	11,863	0.03%
2023/03/15	5	28.26	2	28.55	28.10	3	11,814	0.03%
2023/03/13	1	28.50	0	0.00	28.85	1	11,698	0.01%
2023/03/10	9.1	29.55	0	0.00	28.65	9.1	11,695	0.08%
2023/03/09	10	29.63	2	29.40	29.45	8	11,772	0.07%
2023/03/08	31	29.63	2	29.80	29.20	29	11,774	0.25%
2023/03/07	7.2	30.30	1	30.30	30.15	6.2	11,672	0.05%
2023/03/06	14.3	30.45	0	0.00	30.50	14.3	11,831	0.12%
2023/03/03	12	30.32	27	30.19	30.80	-15	11,762	-0.13%
2023/03/02	22.1	29.62	34	29.61	29.70	-11.9	11,512	-0.10%
2023/03/01	12	29.05	31.2	29.04	28.40	-19.2	10,692	-0.18%
2023/02/24	34.2	27.97	91.1	27.37	28.60	-56.9	9,782	-0.58%
2023/02/23	33	26.05	53	25.97	26.10	-20	8,677	-0.23%
2023/02/22	21	24.62	5.5	24.63	24.60	15.5	8,298	0.19%
2023/02/21	0	0.00	3	24.32	24.35	-3	8,256	-0.04%
2023/02/20	23	23.93	0	0.00	23.95	23	8,417	0.27%
2023/02/15	17	23.55	0	0.00	23.60	17	9,238	0.18%
2023/02/14	5.5	23.52	0	0.00	23.55	5.5	9,274	0.06%
2023/02/13	13	23.46	2	23.70	23.35	11	9,331	0.12%
2023/02/10	18	24.09	1	24.05	24.05	17	9,472	0.18%
2023/02/09	2	24.53	6	24.73	24.50	-4	9,676	-0.04%
2023/02/08	6	24.72	0	0.00	24.65	6	9,803	0.06%
2023/02/07	4	24.75	2	24.75	24.70	2	9,825	0.02%
2023/02/06	6	24.82	1	24.85	24.85	5	9,893	0.05%
2023/02/03	22.1	25.42	0	0.00	25.25	22.1	9,994	0.22%
2023/02/02	15	25.15	2	25.20	25.20	13	9,867	0.13%
2023/02/01	3	25.00	2	25.20	25.05	1	9,828	0.01%
2023/01/31	5	24.86	3	24.90	24.95	2	9,801	0.02%
2023/01/30	3	24.48	5	24.53	24.60	-2	9,787	-0.02%
2023/01/17	7	24.66	2	24.60	24.65	5	9,777	0.05%
2023/01/16	1	24.00	5	23.97	24.05	-4	9,731	-0.04%
2023/01/13	2	24.20	0	0.00	24.00	2	9,736	0.02%
2023/01/12	4	24.13	1	24.25	24.05	3	9,746	0.03%
2023/01/09	0	0.00	4	24.25	24.35	-4	9,774	-0.04%
2023/01/05	1	24.40	4	24.40	24.30	-3	9,838	-0.03%
2023/01/04	11	24.50	7	24.51	24.35	4	9,848	0.04%
2023/01/03	1	25.05	1	25.00	25.00	0	9,807	0.00%
2022/12/30	0	0.00	2	25.40	25.10	-2	9,835	-0.02%
2022/12/29	2	25.10	0	0.00	25.05	2	9,871	0.02%
2022/12/28	2	25.18	1	25.05	25.05	1	9,954	0.01%
2022/12/27	3	25.77	6	25.36	25.45	-3	9,993	-0.03%
2022/12/26	9	25.74	1	25.50	25.60	8	9,946	0.08%
2022/12/23	6	26.33	7	26.14	26.45	-1	9,782	-0.01%
2022/12/22	35	27.19	33	27.35	26.65	2	9,662	0.02%
2022/12/21	11	26.02	19	26.14	26.25	-8	8,896	-0.09%
2022/12/20	13	25.61	9	25.96	25.45	4	8,722	0.05%
2022/12/19	18	26.03	4	25.64	25.35	14	8,595	0.16%
2022/12/16	29	26.41	33.3	26.27	26.25	-4.3	8,458	-0.05%
2022/12/15	7	25.20	17	25.51	25.65	-10	8,039	-0.12%
2022/12/14	16.7	24.91	7	24.70	24.70	9.7	8,006	0.12%
2022/12/13	0	0.00	2	25.68	25.60	-2	7,850	-0.03%
2022/12/09	2	25.78	11	25.76	26.00	-9	7,872	-0.11%
2022/12/08	2	24.95	0	0.00	25.05	2	7,941	0.03%
2022/12/07	1	25.10	3	25.43	25.10	-2	7,959	-0.03%
2022/12/06	2	25.33	13	25.35	25.15	-11	7,863	-0.14%
2022/12/05	1	25.50	1	25.75	25.60	0	7,800	0.00%
2022/12/02	16	25.85	1	26.15	25.80	15	7,704	0.19%
2022/12/01	11	26.05	15	26.19	26.15	-4	7,618	-0.05%
2022/11/30	31	25.09	13	25.11	25.10	18	7,320	0.25%
2022/11/29	2	25.10	12.2	25.03	25.25	-10.2	7,262	-0.14%
2022/11/28	8	24.55	2.4	25.03	24.80	5.6	7,178	0.08%
2022/11/25	2	24.75	13	24.99	24.80	-11	6,882	-0.16%
2022/11/24	11	24.00	1.7	23.96	23.95	9.3	6,605	0.14%
2022/11/23	6	23.76	1	23.60	23.65	5	6,241	0.08%
2022/11/21	2	23.75	4	24.10	23.55	-2	6,216	-0.03%
2022/11/18	6	24.68	2	24.40	24.20	4	6,163	0.06%
2022/11/17	2	25.15	7	25.15	25.00	-5	6,069	-0.08%
2022/11/16	2	24.95	4	25.14	24.95	-2	6,012	-0.03%
2022/11/15	27	25.05	16.6	24.93	24.95	10.4	5,867	0.18%
2022/11/14	23	24.10	26.4	24.10	24.50	-3.4	5,499	-0.06%
2022/11/11	5	23.14	3	23.65	22.90	2	5,274	0.04%
2022/11/10	3	23.25	2	23.55	23.00	1	5,219	0.02%
2022/11/09	2	23.10	9	23.10	23.35	-7	5,225	-0.13%
2022/11/08	6	23.64	3	23.98	23.20	3	5,211	0.06%
2022/11/07	4	22.88	26	23.06	23.50	-22	5,072	-0.43%
2022/11/04	4	22.41	18	22.02	22.10	-14	4,849	-0.29%
2022/11/03	5	21.60	1	21.60	21.60	4	4,732	0.08%
2022/11/02	15	22.34	0	0.00	22.00	15	4,731	0.32%
2022/11/01	6	22.18	0	0.00	22.00	6	4,681	0.13%
2022/10/31	11	23.20	10	23.30	22.95	1	4,593	0.02%
2022/10/28	5	24.05	1	23.45	23.45	4	4,610	0.09%
2022/10/25	7	24.49	2	24.50	24.35	5	4,668	0.11%
2022/10/24	0	0.00	1	25.00	24.80	-1	4,708	-0.02%
2022/10/20	0	0.00	3	24.20	24.40	-3	4,703	-0.06%
2022/10/18	2	24.93	0	0.00	24.75	2	4,725	0.04%
2022/10/14	0	0.00	2	24.78	25.30	-2	4,938	-0.04%
2022/10/13	1	24.05	1	26.30	24.10	0	4,966	0.00%
2022/10/12	3	26.40	0	0.00	26.10	3	5,050	0.06%
2022/10/07	26	28.14	11	28.34	28.20	15	5,016	0.30%
2022/10/06	4	27.85	4	28.10	28.20	0	5,012	0.00%
2022/10/04	1	26.90	7	26.63	27.05	-6	4,909	-0.12%
2022/10/03	6	24.83	1.2	24.56	25.10	4.8	4,834	0.10%
2022/09/29	3	24.60	2	24.55	24.40	1	4,901	0.02%
2022/09/28	7	25.16	7	25.27	24.10	0	4,936	0.00%
2022/09/27	5	26.55	5	26.70	26.55	0	4,900	0.00%
2022/09/26	5	27.64	3	27.12	26.60	2	4,929	0.04%
2022/09/23	2	28.60	5	28.82	28.65	-3	4,933	-0.06%
2022/09/22	7	28.30	9	28.52	28.15	-2	4,893	-0.04%
2022/09/21	8	28.27	8	28.55	28.30	0	4,823	0.00%
2022/09/20	1	27.40	2	27.80	27.40	-1	4,735	-0.02%
2022/09/19	3	27.83	1	27.45	27.40	2	4,889	0.04%
2022/09/16	2	28.38	2	28.80	29.00	0	4,918	0.00%
2022/09/15	12	28.07	23	28.25	28.40	-11	4,890	-0.22%
2022/09/14	4	27.03	4	27.00	27.15	0	4,792	0.00%
2022/09/13	3	26.82	1	26.70	26.70	2	4,781	0.04%
2022/09/12	16	27.30	17	27.08	27.05	-1	4,898	-0.02%
2022/09/08	11	26.55	3	26.98	26.45	8	4,919	0.16%
2022/09/07	0	0.00	1	26.60	26.90	-1	4,965	-0.02%
2022/09/06	5	26.93	7	27.25	27.15	-2	4,974	-0.04%
2022/09/05	5	26.39	3	26.65	26.10	2	4,966	0.04%
2022/09/02	5	27.30	7	26.54	26.20	-2	5,028	-0.04%
2022/09/01	2.7	27.66	0	0.00	27.35	2.7	5,040	0.05%
2022/08/31	5	28.11	6	28.06	28.25	-1	5,093	-0.02%
2022/08/30	1	28.40	2	28.30	28.40	-1	5,074	-0.02%
2022/08/29	4	28.55	0	0.00	28.30	4	5,086	0.08%
2022/08/26	6	30.43	2	30.75	30.40	4	5,111	0.08%
2022/08/25	2.1	30.50	0	0.00	30.45	2.1	5,122	0.04%
2022/08/24	3	30.25	0	0.00	30.25	3	5,203	0.06%
2022/08/23	5	30.58	4	30.60	30.50	1	5,313	0.02%
2022/08/22	5	30.74	0	0.00	30.70	5	5,367	0.09%
2022/08/19	15	32.16	25	32.05	31.85	-10	5,425	-0.18%
2022/08/18	24	32.48	14	32.37	32.35	10	5,535	0.18%
2022/08/17	0	0.00	6	31.57	31.90	-6	5,699	-0.11%
2022/08/16	3	31.30	3	31.58	31.15	0	5,937	0.00%
2022/08/15	5	31.71	7	31.80	32.10	-2	6,298	-0.03%
2022/08/12	5	32.08	5	31.96	32.15	0	6,355	0.00%
2022/08/10	2	31.18	0	0.00	31.25	2	6,427	0.03%
2022/08/09	3	30.95	18	30.96	31.05	-15	6,501	-0.23%
2022/08/05	9	30.42	3	30.48	30.50	6	6,694	0.09%
2022/08/04	6	29.53	0	0.00	29.85	6	6,843	0.09%
2022/08/03	2	30.20	1	30.00	30.05	1	6,942	0.01%
2022/08/02	3	30.88	4	30.70	30.70	-1	7,204	-0.01%
2022/08/01	2	31.70	0	0.00	31.90	2	7,446	0.03%
2022/07/29	2	32.10	5	31.58	31.55	-3	7,651	-0.04%
2022/07/28	1	31.35	5	31.64	31.40	-4	7,832	-0.05%
2022/07/27	4	31.68	0	0.00	31.75	4	8,157	0.05%
2022/07/26	2	31.20	0	0.00	31.25	2	8,303	0.02%
2022/07/22	0	0.00	19	32.24	32.40	-19	8,659	-0.22%
2022/07/21	19	32.73	11	32.71	32.25	8	8,824	0.09%
2022/07/20	2	31.65	1	32.10	31.05	1	8,884	0.01%
2022/07/19	8	33.39	13	33.26	33.30	-5	9,059	-0.06%
2022/07/18	0	0.00	2	32.45	31.95	-2	9,250	-0.02%
2022/07/14	2	31.98	2	32.20	32.15	0	11,848	0.00%
2022/07/11	0	0.00	1	32.40	32.45	-1	13,093	-0.01%
2022/07/06	4	31.88	3	31.25	31.10	1	13,094	0.01%
2022/07/05	5	31.00	1	30.30	31.55	4	13,081	0.03%
2022/07/04	3	30.10	2	30.30	30.20	1	13,091	0.01%
2022/06/29	3	32.70	0	0.00	32.75	3	12,971	0.02%
2022/06/28	4	33.59	0.3	33.83	33.80	3.7	12,960	0.03%
2022/06/27	1.3	34.33	5	34.82	34.65	-3.7	12,946	-0.03%
2022/06/24	13	32.88	6	32.86	32.30	7	12,844	0.05%
2022/06/23	1	32.65	52	32.96	31.90	-51	12,823	-0.40%
2022/06/22	3	33.57	30	33.04	33.00	-27	12,847	-0.21%
2022/06/21	2	34.75	5	34.39	34.80	-3	12,780	-0.02%
2022/06/20	2	35.00	41	34.92	34.00	-39	12,761	-0.31%
2022/06/17	0	0.00	6	37.21	37.65	-6	12,687	-0.05%
2022/06/16	7	38.00	6	39.28	37.50	1	12,707	0.01%
2022/06/15	0.1	40.00	1	39.50	39.50	-1	12,767	-0.01%
2022/06/14	13	39.02	2	39.68	39.60	11	12,968	0.08%
2022/06/13	11	40.44	0	0.00	40.05	11	13,235	0.08%
2022/06/10	9	42.18	0	0.00	42.30	9	13,667	0.07%
2022/06/09	15	43.31	4	43.20	43.10	11	14,312	0.08%
2022/06/08	1	44.45	1	45.00	44.35	0	15,286	0.00%
2022/06/07	0	0.00	1	44.80	44.60	-1	16,911	-0.01%
2022/06/06	7	44.89	1	45.30	44.50	6	17,329	0.03%
2022/06/02	0	0.00	3	45.12	44.95	-3	17,409	-0.02%
2022/06/01	8	45.02	4	45.09	44.95	4	17,605	0.02%
2022/05/31	5	44.91	1	45.60	44.55	4	17,930	0.02%
2022/05/30	3	45.00	5	45.15	44.85	-2	18,006	-0.01%
2022/05/27	6	45.06	3	45.28	45.10	3	18,173	0.02%
2022/05/26	3	44.98	2	45.45	45.15	1	18,374	0.01%
2022/05/25	3	45.48	6	45.79	45.00	-3	19,013	-0.02%
2022/05/24	5	45.78	10	45.61	45.10	-5	19,477	-0.03%
2022/05/23	7	45.02	14	45.19	44.75	-7	19,728	-0.04%
2022/05/20	7	43.31	0	0.00	43.00	7	19,665	0.04%
2022/05/19	7	42.46	13	42.17	43.00	-6	20,738	-0.03%
2022/05/18	0	0.00	6	43.28	43.35	-6	21,265	-0.03%
2022/05/17	5	42.85	7	43.54	42.75	-2	21,280	-0.01%
2022/05/16	17	42.79	18	43.41	43.65	-1	21,284	0.00%
2022/05/13	15	43.47	12	43.67	43.35	3	21,195	0.01%
2022/05/12	11	43.49	14	45.12	42.75	-3	21,177	-0.01%
2022/05/11	12	44.48	6	45.13	44.80	6	21,046	0.03%
2022/05/10	39	45.56	30	45.43	45.20	9	21,060	0.04%
2022/05/09	6	46.39	2	46.95	44.40	4	20,835	0.02%
2022/05/06	23	46.18	21	46.37	46.25	2	20,764	0.01%
2022/05/05	21.1	46.33	4	46.04	46.25	17.1	20,663	0.08%
2022/05/04	16	45.75	33.4	45.96	45.30	-17.4	20,480	-0.09%
2022/05/03	5	43.99	0	0.00	44.05	5	20,208	0.02%
2022/04/29	9	44.53	13	44.72	44.50	-4	20,137	-0.02%
2022/04/28	2.1	43.15	4.1	42.49	42.45	-2	19,944	-0.01%
2022/04/27	19	43.62	18	43.43	43.15	1	19,857	0.01%
2022/04/26	14	43.82	31	43.88	43.40	-17	19,656	-0.09%
2022/04/25	38.1	45.69	17	45.41	45.25	21.1	19,467	0.11%
2022/04/22	25	49.10	54	49.37	48.70	-29	19,228	-0.15%
2022/04/21	21	49.63	21	49.52	49.00	0	18,969	0.00%
2022/04/20	142	49.20	103	50.67	48.25	39	18,197	0.21%	大買/大賣/
2022/04/19	17	47.79	31.4	47.39	47.25	-14.4	16,420	-0.09%
2022/04/18	21	46.13	5	46.01	45.40	16	15,772	0.10%
2022/04/15	23	46.30	31.3	45.45	45.60	-8.3	15,688	-0.05%
2022/04/14	10	44.03	16	44.28	44.10	-6	15,270	-0.04%
2022/04/13	0	0.00	6	43.70	43.55	-6	15,274	-0.04%
2022/04/12	9.1	42.26	2	41.90	42.95	7.1	15,396	0.05%
2022/04/11	3	42.78	4	43.08	42.65	-1	15,414	-0.01%
2022/04/08	0	42.85	1	42.95	42.90	-1	15,461	-0.01%
2022/04/07	2.1	42.42	2	41.10	41.00	0.1	15,455	0.00%
2022/04/06	8	42.93	5	42.96	42.80	3	15,481	0.02%
2022/04/01	1	43.90	2	43.63	43.60	-1	15,596	-0.01%
2022/03/31	8	43.48	1	44.35	43.45	7	15,620	0.04%
2022/03/30	6	43.93	6	44.07	44.00	0	15,630	0.00%
2022/03/29	10	44.20	4	44.24	44.10	6	15,639	0.04%
2022/03/28	5	43.53	3	43.47	44.05	2	15,700	0.01%
2022/03/25	1	43.00	6	43.62	43.10	-5	15,880	-0.03%
2022/03/24	1	44.40	3	44.77	44.45	-2	15,869	-0.01%
2022/03/23	2	45.33	2	45.08	44.90	0	16,004	0.00%
2022/03/22	0.5	45.10	1	45.20	44.90	-0.5	16,094	0.00%
2022/03/21	3	45.02	3	45.18	45.40	0	16,239	0.00%
2022/03/18	13.5	44.96	4	44.90	45.00	9.5	16,282	0.06%
2022/03/17	5	45.74	7	45.70	45.80	-2	16,302	-0.01%
2022/03/16	10	44.65	17	44.58	44.45	-7	16,384	-0.04%
2022/03/15	31	46.23	19	46.71	45.20	12	16,604	0.07%
2022/03/14	22	48.51	21.4	48.56	47.80	0.7	16,799	0.00%
2022/03/11	65	47.77	46	47.75	48.15	19	16,313	0.12%
2022/03/10	40.4	47.57	77	47.43	47.10	-36.7	15,460	-0.24%
2022/03/09	10.6	44.29	21	44.03	45.10	-10.5	14,030	-0.07%
2022/03/08	19	41.97	15	42.50	41.00	4	14,081	0.03%
2022/03/07	20	43.91	9	44.12	43.05	11	13,978	0.08%
2022/03/04	17.1	45.35	30.6	45.75	45.25	-13.5	13,893	-0.10%
2022/03/03	9	44.98	11	45.14	44.95	-2	13,591	-0.01%
2022/03/02	3	45.13	4	45.19	44.50	-1	13,513	-0.01%
2022/03/01	23	44.63	17	45.00	44.80	6	13,411	0.04%
2022/02/25	51.6	45.79	31	45.79	44.50	20.6	13,260	0.16%
2022/02/24	50.1	44.69	46	44.66	43.95	4.1	12,558	0.03%
2022/02/23	26	44.29	24	44.18	44.10	2	11,928	0.02%
2022/02/22	10	42.48	13	42.32	41.95	-3	11,487	-0.03%
2022/02/21	50	46.22	50	45.51	43.80	0	11,259	0.00%
2022/02/18	39.1	43.58	44	43.91	44.30	-4.9	10,238	-0.05%
2022/02/17	0	0.00	1	41.10	40.30	-1	9,889	-0.01%
2022/02/16	0	0.00	2	40.43	41.00	-2	9,903	-0.02%
2022/02/15	2	39.65	10	39.68	39.70	-8	9,942	-0.08%
2022/02/14	1.1	39.50	1	39.90	38.95	0.1	10,035	0.00%
2022/02/11	10	40.05	7	39.95	39.90	3	10,082	0.03%
2022/02/10	3	39.70	18	40.21	40.45	-15	10,322	-0.15%
2022/02/09	1	38.80	7	39.29	39.20	-6	10,424	-0.06%
2022/02/08	6.7	39.08	2	39.50	38.95	4.7	10,534	0.04%
2022/02/07	2	38.95	2	38.13	39.05	0	10,725	0.00%
2022/01/26	3	35.85	3	35.70	35.60	0	11,122	0.00%
2022/01/25	1	35.50	23	35.35	35.30	-22	11,231	-0.20%
2022/01/21	6.1	37.07	7	37.15	36.70	-1	11,408	-0.01%
2022/01/20	1	38.30	0	0.00	38.50	1	11,467	0.01%
2022/01/19	5.1	39.26	0	0.00	38.45	5.1	11,563	0.04%
2022/01/17	0	0.00	1	39.35	39.50	-1	11,855	-0.01%
2022/01/14	2	40.05	3.2	40.00	40.00	-1.2	12,072	-0.01%
2022/01/13	0	0.00	2	40.85	40.50	-2	12,124	-0.02%
2022/01/12	2	41.10	2	41.10	41.20	0	12,267	0.00%
2022/01/11	1.1	41.67	0	0.00	40.95	1.1	12,517	0.01%
2022/01/10	4.8	40.98	1	40.85	40.90	3.8	12,993	0.03%
2022/01/07	1	41.90	3.7	42.01	41.90	-2.7	13,083	-0.02%
2022/01/06	2	43.43	1	43.00	43.00	1	13,411	0.01%
2022/01/05	5	44.27	15.4	44.29	43.70	-10.4	13,643	-0.08%
2022/01/04	1.8	44.62	0	0.00	44.65	1.8	13,686	0.01%
2022/01/03	16	43.97	2	43.85	44.20	14	14,030	0.10%
2021/12/30	1	45.20	1	45.00	45.20	0	14,555	0.00%
2021/12/29	4	45.68	2	45.58	45.40	2	14,770	0.01%
2021/12/28	11	46.48	8	47.06	45.90	3	15,060	0.02%
2021/12/27	6.1	46.20	1	46.10	46.10	5.1	15,409	0.03%
2021/12/24	10	46.85	0	0.00	46.60	10	15,659	0.06%
2021/12/23	3	47.00	6	46.94	46.85	-3	16,080	-0.02%
2021/12/22	3	47.87	3	47.92	47.60	0	16,309	0.00%
2021/12/21	7	48.01	44	47.91	48.30	-37	16,421	-0.23%
2021/12/20	22	46.92	12	47.00	46.70	10	16,321	0.06%
2021/12/17	16.1	47.07	19	47.89	46.45	-3	16,507	-0.02%
2021/12/16	14	46.48	5	47.00	46.40	9	16,710	0.05%
2021/12/15	8	46.66	1	47.10	46.75	7	16,713	0.04%
2021/12/14	6.1	45.42	5	46.09	44.70	1.1	16,837	0.01%
2021/12/13	14.1	47.60	15.6	47.63	47.00	-1.5	17,025	-0.01%
2021/12/10	16.1	48.92	4.2	48.67	48.15	11.9	17,372	0.07%
2021/12/09	52	51.56	28	50.98	51.00	24	17,736	0.14%
2021/12/08	31	49.75	23.2	50.14	50.20	7.8	17,981	0.04%
2021/12/07	5	44.77	15	44.78	45.80	-10	17,768	-0.06%
2021/12/06	6	44.30	1	44.20	43.80	5	18,102	0.03%
2021/12/03	19.1	43.78	0	0.00	43.25	19.1	18,761	0.10%
2021/12/02	14	44.29	15	44.59	44.05	-1	19,708	-0.01%
2021/12/01	2	42.45	2	42.33	42.45	0	19,899	0.00%
2021/11/30	0	0.00	1	42.10	42.70	-1	20,658	0.00%
2021/11/29	3	41.57	2	41.70	40.75	1	21,644	0.00%
2021/11/26	1	41.25	4	41.20	41.20	-3	22,686	-0.01%
2021/11/25	0.1	43.20	0	0.00	42.85	0.1	23,768	0.00%
2021/11/24	2	42.85	4	43.19	43.60	-2	25,368	-0.01%
2021/11/23	0	0.00	1	43.25	42.50	-1	25,959	0.00%
2021/11/22	2	42.90	2	42.98	43.15	0	27,384	0.00%
2021/11/18	3	43.43	6	43.35	43.00	-3	30,998	-0.01%
2021/11/17	5	42.77	0	0.00	43.05	5	31,371	0.02%
2021/11/16	5.1	43.95	19	43.62	44.20	-13.9	32,589	-0.04%
2021/11/15	1	42.30	0	0.00	42.70	1	34,574	0.00%
2021/11/12	11	42.85	4	42.41	42.55	7	35,327	0.02%
2021/11/11	7	42.29	30	41.79	41.50	-23	35,478	-0.06%
2021/11/10	3	43.78	2	44.18	43.35	1	35,594	0.00%
2021/11/09	24	44.39	8	44.47	43.90	16	35,942	0.04%
2021/11/08	13	44.18	10	44.13	44.30	3	35,955	0.01%
2021/11/05	10	43.20	5	42.69	43.30	5	36,121	0.01%
2021/11/04	7	43.90	13	44.16	42.90	-6	36,514	-0.02%
2021/11/03	13	44.00	20	43.91	43.45	-7	37,824	-0.02%
2021/11/02	1	41.20	3.4	41.49	41.10	-2.4	38,083	-0.01%
2021/11/01	2.2	41.07	12	41.37	41.10	-9.8	38,111	-0.03%
2021/10/29	18.2	40.64	7	40.53	40.80	11.2	38,187	0.03%
2021/10/28	0	0.00	8	40.78	40.20	-8	38,417	-0.02%
2021/10/27	7	40.56	4	40.96	40.65	3	38,808	0.01%
2021/10/26	2	41.50	2	41.43	42.00	0	39,488	0.00%
2021/10/25	12	41.90	21	41.95	42.00	-9	40,330	-0.02%
2021/10/22	8	41.29	8	41.09	41.10	0	40,941	0.00%
2021/10/21	11	43.94	4.1	43.85	43.30	7	41,212	0.02%
2021/10/20	10	43.87	7	43.76	43.20	3	41,449	0.01%
2021/10/19	36	44.68	14	44.35	44.10	22	41,844	0.05%
2021/10/18	22	44.19	24	44.31	45.65	-2	42,166	0.00%
2021/10/15	16	44.38	9	44.35	44.30	7	42,403	0.02%
2021/10/14	49.1	44.39	40	44.35	44.20	9.1	42,793	0.02%
2021/10/13	19	46.46	32	45.85	43.50	-13	42,883	-0.03%
2021/10/12	21	45.80	25	45.47	45.90	-4	44,043	-0.01%
2021/10/08	31	48.75	15	48.53	48.70	16	44,735	0.04%
2021/10/07	21	48.64	39	48.28	48.50	-18	45,111	-0.04%
2021/10/06	22	46.49	15	46.02	45.00	7	45,156	0.02%
2021/10/05	17	47.56	22	47.78	47.85	-5	45,594	-0.01%
2021/10/04	12.2	49.75	4	50.68	47.00	8.2	46,100	0.02%
2021/10/01	9	54.19	5	54.62	53.00	4	47,629	0.01%
2021/09/30	29.2	57.57	24	57.83	58.40	5.2	49,158	0.01%
2021/09/29	18	56.59	35	57.22	54.70	-17	48,845	-0.03%
2021/09/28	24	56.26	19	55.38	55.50	5	48,637	0.01%
2021/09/27	11	59.18	7	58.23	58.20	4	48,523	0.01%
2021/09/24	3	58.83	22	59.38	58.60	-19	48,505	-0.04%
2021/09/23	10	59.42	13	59.72	58.10	-3	48,309	-0.01%
2021/09/22	4	56.50	4	56.93	57.70	0	48,010	0.00%
2021/09/17	7	57.77	10	57.86	58.00	-3	47,987	-0.01%
2021/09/16	20	57.68	14	57.49	57.30	6	47,791	0.01%
2021/09/15	38	59.27	35	59.08	59.20	3	47,790	0.01%
2021/09/14	22.1	60.52	15	62.63	59.10	7.1	47,320	0.02%
2021/09/13	35.2	62.47	39.6	62.27	61.50	-4.4	47,114	-0.01%
2021/09/10	30	60.33	22	60.45	59.80	8	46,563	0.02%
2021/09/09	21	59.62	3	59.17	59.90	18	46,502	0.04%
2021/09/08	23.5	58.48	29	58.54	60.30	-5.5	48,879	-0.01%
2021/09/07	43.8	58.76	47	58.75	57.60	-3.2	50,797	-0.01%
2021/09/06	19	59.05	16	58.04	55.80	3	52,497	0.01%
2021/09/03	21	61.58	10	61.92	60.70	11	54,167	0.02%
2021/09/02	38.1	62.66	48	62.49	63.80	-9.9	54,218	-0.02%
2021/09/01	48.2	64.26	30.1	63.53	61.90	18.2	55,198	0.03%
2021/08/31	55	67.61	47	67.93	67.70	8	54,516	0.01%
2021/08/30	74.5	68.42	99.2	68.60	67.00	-24.7	53,818	-0.05%
2021/08/27	28	65.27	17.1	65.63	64.30	11	52,661	0.02%
2021/08/26	104	67.03	93.7	67.04	66.60	10.3	52,777	0.02%	大買/
2021/08/25	48.1	64.05	71	64.01	65.70	-22.9	52,918	-0.04%
2021/08/24	136.1	63.90	115	63.69	63.80	21.1	52,005	0.04%	大買/大賣/
2021/08/23	2	58.00	19.1	60.36	60.50	-17.1	50,543	-0.03%
2021/08/20	46.9	54.20	52	54.27	55.00	-5.1	51,324	-0.01%
2021/08/19	103.3	54.93	82.8	55.04	51.70	20.5	51,051	0.04%	大買/
2021/08/18	28	48.46	72	49.59	52.40	-44	50,007	-0.09%
2021/08/17	40.5	49.32	40	49.38	47.70	0.5	50,557	0.00%
2021/08/16	28	49.13	25	49.57	48.50	3	50,984	0.01%
2021/08/13	70.3	50.37	129	51.23	49.50	-58.7	51,529	-0.11%	大賣/
2021/08/12	41	49.48	34	49.99	50.30	7	51,812	0.01%
2021/08/11	12	49.53	8.1	49.14	49.10	3.9	52,430	0.01%
2021/08/10	20	52.54	11	51.97	50.40	9	52,970	0.02%
2021/08/09	73	53.51	38	53.96	52.10	35	52,740	0.07%
2021/08/06	7	52.71	83.5	52.80	54.10	-76.5	51,535	-0.15%
2021/08/05	112	49.97	32	49.80	49.20	80	51,190	0.16%	大買/
2021/08/04	51.2	51.17	52	51.74	50.90	-0.8	51,652	0.00%
2021/08/03	97	51.22	82	52.01	51.20	15	53,098	0.03%
2021/08/02	89	49.90	88	49.59	51.00	1	53,338	0.00%
2021/07/30	61.1	54.04	37	54.61	50.00	24.1	54,107	0.04%
2021/07/29	105.2	52.00	130	51.98	54.40	-24.8	53,367	-0.05%	大買/大賣/
2021/07/28	81	47.92	88	47.57	49.50	-7	52,449	-0.01%
2021/07/27	6	47.97	4	49.26	46.50	2	51,673	0.00%
2021/07/26	16	51.53	3	50.77	49.30	13	51,299	0.03%
2021/07/23	110	51.76	122	51.88	53.50	-12	50,976	-0.02%	大買/大賣/
2021/07/22	9	50.56	10	50.95	49.85	-1	50,458	0.00%
2021/07/21	38	55.73	31	56.62	51.70	7	49,923	0.01%
2021/07/20	20	54.44	12	55.64	56.40	8	49,293	0.02%
2021/07/19	34	55.90	32.1	55.91	55.10	1.9	48,920	0.00%
2021/07/16	138.3	56.98	106	57.44	55.00	32.3	48,672	0.07%	大買/大賣/
2021/07/15	43	54.17	56	54.96	55.90	-13	47,599	-0.03%
2021/07/14	31	51.98	61	53.11	50.90	-30	47,513	-0.06%
2021/07/13	57	57.86	99.1	55.50	54.40	-42	46,883	-0.09%
2021/07/12	106.1	64.54	95	61.28	60.40	11.1	47,094	0.02%	大買/
2021/07/09	106	67.07	100	65.15	62.70	6	46,827	0.01%	大買/
2021/07/08	171.1	72.22	88	70.08	68.30	83.1	47,679	0.17%	大買/
2021/07/07	80	72.07	91.2	72.25	71.10	-11.2	46,134	-0.02%
2021/07/06	0	0.00	4	68.95	69.30	-4	44,771	-0.01%
2021/07/05	0	60.80	3.1	62.54	63.00	-3.1	45,005	-0.01%
2021/07/02	2	70.00	0	0.00	67.50	2	45,037	0.00%
2021/07/01	1.1	66.48	15	69.01	69.00	-13.9	45,081	-0.03%
2021/06/30	2	59.80	8.3	60.80	63.90	-6.3	45,006	-0.01%
2021/06/29	10	59.56	12	58.50	59.00	-2	44,970	0.00%
2021/06/28	9	64.41	2	63.10	62.20	7	44,934	0.02%
2021/06/25	10	60.29	23	60.19	59.40	-13	44,861	-0.03%
2021/06/24	22.1	58.74	18.1	57.93	60.90	4	44,838	0.01%
2021/06/23	1	62.10	10.2	62.10	62.10	-9.2	44,587	-0.02%
2021/06/22	64.4	69.38	53	68.47	68.90	11.4	44,606	0.03%
2021/06/21	61.2	62.31	8.4	63.62	63.80	52.8	44,233	0.12%
2021/06/18	29.1	53.73	119.7	54.76	58.00	-90.6	45,082	-0.20%	大賣/
2021/06/17	210.4	50.78	164.9	51.39	52.80	45.5	45,290	0.10%	大買/大賣/
2021/06/16	84.2	46.52	97	47.31	48.05	-12.8	42,907	-0.03%
2021/06/15	157	42.24	106	42.57	43.70	51	40,585	0.13%	大買/大賣/
2021/06/11	73	38.48	124.4	38.83	39.75	-51.4	37,979	-0.14%	大賣/
2021/06/10	48	35.29	27	36.04	36.15	21	36,106	0.06%
2021/06/09	127.2	37.57	64	37.86	36.60	63.2	35,605	0.18%	大買/
2021/06/08	11	34.72	67	36.35	36.90	-56	33,536	-0.17%
2021/06/07	40.5	33.76	56	34.39	33.55	-15.5	33,183	-0.05%
2021/06/04	84	37.05	27	36.34	35.45	57	32,705	0.17%
2021/06/03	51	38.76	60	38.70	38.30	-9	32,180	-0.03%
2021/06/02	35	38.55	51	38.48	37.70	-16	31,370	-0.05%
2021/06/01	17	35.46	42.2	35.78	36.60	-25.2	29,844	-0.08%
2021/05/31	91.6	36.87	82.3	36.96	35.20	9.3	29,322	0.03%
2021/05/28	116.2	36.50	74.4	36.82	36.25	41.8	28,468	0.15%	大買/
2021/05/27	36.2	35.65	56	35.84	35.55	-19.9	27,260	-0.07%
2021/05/26	58	34.24	50	34.59	34.70	8	26,202	0.03%
2021/05/25	69	33.23	74	34.01	33.00	-5	25,070	-0.02%
2021/05/24	49	32.40	37	32.93	33.25	12	23,739	0.05%
2021/05/21	20	29.20	14	29.46	30.25	6	23,232	0.03%
2021/05/20	28	28.08	31	28.32	27.50	-3	22,566	-0.01%
2021/05/19	46	28.00	49	27.82	27.90	-3	22,070	-0.01%
2021/05/18	32	26.20	49	26.29	26.95	-17	21,209	-0.08%
2021/05/17	27	25.21	4	25.20	25.20	23	20,287	0.11%
2021/05/14	21	28.88	0	0.00	27.95	21	19,953	0.11%
2021/05/13	11	31.41	46	33.08	31.05	-35	19,467	-0.18%
2021/05/12	24	35.45	14	36.33	34.45	10	19,082	0.05%
2021/05/11	96	36.91	59	38.34	38.25	37	18,559	0.20%
2021/05/10	7	34.64	11	34.83	35.55	-4	16,953	-0.02%
2021/05/07	47	30.65	45	31.22	32.35	2	16,299	0.01%
2021/05/06	1.1	28.73	5	28.60	29.45	-3.9	15,030	-0.03%
2021/05/05	0	0.00	7	27.88	28.15	-7	14,974	-0.05%
2021/05/04	10	26.10	0	0.00	26.10	10	14,922	0.07%
2021/05/03	3	30.17	5	30.35	29.00	-2	14,944	-0.01%
2021/04/29	2.1	27.89	4	27.75	29.00	-1.9	14,880	-0.01%
2021/04/28	3	29.30	4	28.30	28.30	-1	14,931	-0.01%
2021/04/27	5.3	28.84	5.7	28.76	28.85	-0.4	14,965	0.00%
2021/04/26	5	27.98	2	28.30	28.85	3	14,986	0.02%
2021/04/23	36.1	27.05	6.4	27.24	27.00	29.7	14,973	0.20%
2021/04/22	17.1	32.72	110	31.67	30.00	-92.9	15,665	-0.59%	大賣/
2021/04/21	30	31.85	70.4	33.25	33.30	-40.4	15,530	-0.26%
2021/04/20	41	29.71	24.1	29.98	30.30	16.9	15,294	0.11%
2021/04/19	10	27.08	7	27.55	27.55	3	14,488	0.02%
2021/04/16	11	24.08	17	24.36	25.05	-6	14,367	-0.04%
2021/04/15	11	22.98	33.1	23.13	22.80	-22.1	13,506	-0.16%
2021/04/14	111	22.37	75	22.86	23.00	36	13,125	0.27%	大買/
2021/04/13	3	20.63	37	21.02	21.65	-34	11,426	-0.30%
2021/04/12	67	19.76	60	19.86	19.70	7	10,992	0.06%
2021/04/09	21.1	19.52	11.2	19.29	18.80	9.9	10,562	0.09%
2021/04/08	22	19.69	0	0.00	19.65	22	10,215	0.22%
2021/04/07	4	18.35	36	19.23	19.35	-32	10,214	-0.31%
2021/04/06	5	17.94	0	0.00	18.10	5	10,228	0.05%
2021/04/01	0.5	17.90	1	18.00	18.00	-0.5	10,401	0.00%
2021/03/31	2.2	17.89	22	18.25	18.00	-19.8	10,538	-0.19%
2021/03/30	1	17.60	0	0.00	17.65	1	10,717	0.01%
2021/03/29	3.2	18.69	15	18.53	18.20	-11.8	11,215	-0.11%
2021/03/26	3	17.30	2	17.73	17.75	1	11,431	0.01%
2021/03/25	1	16.60	3	16.65	16.45	-2	11,419	-0.02%
2021/03/24	3	17.12	3	16.50	17.15	0	11,581	0.00%
2021/03/23	56	18.60	36	18.56	17.55	20	11,514	0.17%
2021/03/22	19	18.44	7.7	18.58	18.75	11.3	10,458	0.11%
2021/03/19	8	16.28	11	16.90	17.05	-3	9,986	-0.03%
2021/03/18	7	14.61	109.1	14.76	15.50	-102.1	9,503	-1.07%	大賣/鉅額交易
2021/03/17	113	14.07	56	13.61	14.10	57	9,043	0.63%	大買/
2021/03/16	8	13.39	14	13.35	13.85	-6	8,790	-0.07%
2021/03/15	10	12.25	1.7	12.48	12.75	8.3	8,337	0.10%
2021/03/11	0	0.00	21	12.09	11.75	-21	8,026	-0.26%
2021/03/09	6	11.87	0	0.00	11.80	6	7,881	0.08%
2021/03/08	11	11.95	4	11.74	11.65	7	7,835	0.09%
2021/03/05	2	11.78	3	11.82	11.45	-1	7,790	-0.01%
2021/03/04	1	11.45	6	11.54	11.75	-5	7,710	-0.06%
2021/03/03	6	11.23	16	11.21	11.45	-10	7,697	-0.13%
2021/03/02	9	11.78	50	11.30	11.30	-41	7,715	-0.53%
2021/02/26	7	11.66	7	11.68	11.70	0	7,669	0.00%
2021/02/25	16	11.78	1	11.90	11.65	15	7,613	0.20%
2021/02/24	4	11.68	3	11.62	11.65	1	7,539	0.01%
2021/02/23	4	11.96	3	12.10	11.90	1	7,470	0.01%
2021/02/22	46	12.10	5	11.98	12.10	41	7,259	0.56%
2021/02/19	8	11.69	2	11.55	11.50	6	7,117	0.08%
2021/02/18	1	11.30	1	11.35	11.35	0	6,852	0.00%
2021/02/05	1	9.99	0	0.00	9.90	1	6,741	0.01%
2021/02/04	1	10.00	1	10.00	9.94	0	6,759	0.00%
2021/02/03	1	10.00	0	0.00	9.98	1	6,780	0.01%
2021/02/02	1	10.35	1.7	10.40	10.35	-0.7	7,029	-0.01%
2021/01/28	2	10.30	12	10.23	10.25	-10	7,253	-0.14%
2021/01/27	2	10.38	2	10.00	9.96	0	7,213	0.00%
2021/01/26	1	10.50	1	10.15	10.15	0	7,288	0.00%
2021/01/25	0	0.00	2	10.63	10.75	-2	7,238	-0.03%
2021/01/22	3	9.95	4.1	9.95	10.25	-1.1	7,138	-0.01%
2021/01/21	4	9.91	2	10.03	9.72	2	7,113	0.03%
2021/01/20	2.1	10.12	2	10.05	9.56	0.1	7,016	0.00%
2021/01/19	3	11.20	17	11.44	10.45	-14	6,930	-0.20%
2021/01/18	2	11.25	1	10.85	11.00	1	6,890	0.01%
2021/01/15	18	12.09	10.9	11.89	11.20	7.1	6,737	0.11%
2021/01/13	3	11.43	1	11.90	11.25	2	5,699	0.04%
2021/01/08	0	0.00	4	12.00	12.40	-4	5,448	-0.07%
2021/01/05	0	0.00	7	12.90	13.00	-7	5,299	-0.13%
2021/01/04	5	13.00	0	0.00	13.10	5	5,336	0.09%
2020/12/30	4	12.70	0	0.00	12.70	4	5,236	0.08%
2020/12/29	2	14.60	4	14.10	13.20	-2	5,090	-0.04%
2020/12/28	44	14.47	1	14.50	14.50	43	4,900	0.88%
2020/12/25	35	12.74	13	13.02	13.20	22	4,643	0.47%
2020/12/24	2	12.13	5	12.07	12.40	-3	4,435	-0.07%
2020/12/23	18.5	10.82	19	10.84	11.95	-0.5	4,179	-0.01%
2020/12/22	29	10.94	81	10.94	10.90	-52	3,646	-1.43%
2020/12/21	0	0.00	49	9.98	9.98	-49	3,314	-1.48%
2020/12/18	2	8.93	0	0.00	9.08	2	3,239	0.06%
2020/12/17	6	8.36	9	8.27	8.26	-3	3,017	-0.10%
2020/12/16	20	8.29	5	8.37	8.48	15	2,959	0.51%
2020/12/15	12	8.34	10	8.30	8.03	2	2,864	0.07%
2020/12/14	0	0.00	1	7.92	7.94	-1	2,668	-0.04%
2020/12/09	3	7.70	0	0.00	7.70	3	2,571	0.12%
2020/12/07	0	0.00	1	7.37	7.40	-1	2,475	-0.04%
2020/12/01	1	7.53	2	7.55	7.53	-1	2,731	-0.04%
2020/11/30	5	7.73	0	0.00	7.63	5	2,732	0.18%
2020/11/27	51	7.46	2	7.48	7.50	49	2,719	1.80%
2020/11/26	1	7.44	1	7.46	7.57	0	2,822	0.00%
2020/11/25	0	0.00	1	7.32	7.32	-1	2,833	-0.04%
2020/11/20	1	7.17	2	7.21	7.11	-1	2,818	-0.04%
2020/11/19	1	7.23	0	0.00	7.17	1	2,827	0.04%
2020/11/18	2	7.12	5	7.18	7.19	-3	2,810	-0.11%
2020/11/17	1	7.00	1	7.04	7.06	0	2,791	0.00%
2020/11/16	2	7.06	4	7.02	7.02	-2	2,789	-0.07%
2020/11/13	2	7.00	2	7.05	7.09	0	2,800	0.00%
2020/11/12	2	7.15	1	7.00	7.08	1	2,794	0.04%
2020/11/11	2	7.21	2	7.20	7.18	0	2,779	0.00%
2020/11/10	10	7.53	8	7.70	7.20	2	2,747	0.07%
2020/11/09	1	7.46	7	7.24	7.29	-6	2,431	-0.25%
2020/11/06	4	7.21	3	7.23	7.18	1	2,383	0.04%
2020/11/05	11	7.25	3	7.26	7.19	8	2,383	0.34%
2020/11/03	11	7.05	11	7.03	6.95	0	2,005	0.00%
2020/10/28	1	7.15	0	0.00	6.99	1	1,802	0.06%
2020/10/22	1	6.89	0	0.00	6.78	1	1,661	0.06%
2020/10/16	1	6.73	1	6.65	6.63	0	1,669	0.00%
2020/10/14	0	0.00	0.1	6.70	6.71	-0.1	1,677	0.00%
2020/10/13	0	0.00	1	6.75	6.70	-1	1,671	-0.06%
2020/10/12	5	6.66	2	6.95	6.60	3	1,669	0.18%
2020/10/08	1	6.95	0	0.00	6.86	1	1,587	0.06%
2020/10/07	0	0.00	1	6.93	6.95	-1	1,587	-0.06%
2020/10/06	2	6.94	1	6.87	6.88	1	1,598	0.06%
2020/10/05	3	6.91	3	6.92	6.93	0	1,604	0.00%
2020/09/30	2	6.78	2	6.76	6.73	0	1,617	0.00%
2020/09/29	2	6.78	2	6.77	6.75	0	1,639	0.00%
2020/09/28	2	6.74	2	6.80	6.68	0	1,653	0.00%
2020/09/25	2	6.78	3	6.70	6.66	-1	1,684	-0.06%
2020/09/24	1	6.65	1	6.61	6.57	0	1,825	0.00%
2020/09/23	2	6.90	2	6.80	6.77	0	1,819	0.00%
2020/09/22	2	7.05	2	6.92	6.92	0	1,827	0.00%
2020/09/21	2	7.08	4	7.14	7.05	-2	1,818	-0.11%
2020/09/18	4	7.15	2	7.12	7.11	2	1,817	0.11%
2020/09/17	1	7.16	1	7.13	7.12	0	1,822	0.00%
2020/09/16	5	7.11	2	7.07	7.07	3	1,816	0.17%
2020/09/14	4	7.22	4	7.14	7.05	0	1,842	0.00%
2020/09/11	5	7.39	12	7.62	7.23	-7	1,823	-0.38%
2020/09/10	5	7.76	0	0.00	7.68	5	1,828	0.27%
2020/09/09	4	7.67	4	7.76	7.92	0	1,807	0.00%
2020/09/08	6	7.89	2	8.00	7.85	4	1,773	0.23%
2020/09/07	5	7.41	0	0.00	7.63	5	1,641	0.30%
2020/09/04	9	6.95	0	0.00	6.94	9	1,562	0.58%
2020/09/03	10	7.23	10	7.12	7.08	0	1,587	0.00%
2020/09/02	11	7.12	3	7.21	7.11	8	1,693	0.47%
2020/09/01	12	7.22	6	7.42	7.30	6	1,740	0.34%
2020/08/31	6	6.98	0	0.00	6.98	6	1,627	0.37%
2020/08/28	6	6.35	1	6.35	6.35	5	1,565	0.32%
2020/08/27	0.4	6.30	0	0.00	6.34	0.4	1,575	0.03%
2020/08/26	0	0.00	2	6.35	6.46	-2	1,574	-0.13%
2020/08/25	2	6.37	0	0.00	6.38	2	1,533	0.13%
2020/08/19	0	0.00	0.1	6.26	6.26	-0.1	1,522	-0.01%
2020/08/04	0	0.00	0.2	5.91	5.95	-0.2	1,466	-0.01%
2020/07/17	0	0.00	6	6.34	6.31	-6	1,487	-0.40%
2020/07/10	3	6.47	0	0.00	6.47	3	1,534	0.20%
2020/07/08	2	6.89	0	0.00	6.76	2	1,498	0.13%
2020/07/06	8	7.03	0	0.00	7.09	8	1,472	0.54%
2020/06/29	3	6.33	0	0.00	6.33	3	1,200	0.25%
2020/06/09	15	6.52	19.7	6.58	6.55	-4.7	984	-0.47%
2020/06/08	9	6.21	0	0.00	6.34	9	853	1.05%
2020/05/28	0	0.00	2	5.07	5.05	-2	682	-0.29%
2020/05/27	2	5.02	0	0.00	5.04	2	678	0.29%
2020/05/26	0	0.00	1	5.07	5.03	-1	669	-0.15%
2020/05/20	1	5.00	0	0.00	5.00	1	633	0.16%
2020/05/15	6	5.37	0	0.00	5.20	6	579	1.04%
2020/05/14	5	5.50	0	0.00	5.49	5	561	0.89%
2020/05/12	5	5.57	0	0.00	5.60	5	563	0.89%
2020/05/08	0	0.00	2	5.56	5.55	-2	554	-0.36%
2020/05/07	0	0.00	2	5.59	5.60	-2	550	-0.36%
2020/05/05	1	5.69	0	0.00	5.78	1	547	0.18%
2020/04/30	3	5.86	0	0.00	5.88	3	539	0.56%
2020/04/24	1	5.10	0	0.00	5.14	1	506	0.20%
2020/04/16	8	5.38	0	0.00	5.44	8	456	1.75%
2020/04/13	0	0.00	0.3	4.97	4.97	-0.3	412	-0.07%
2020/04/10	5	4.91	0	0.00	5.04	5	408	1.23%
2020/04/07	12	4.53	0	0.00	4.55	12	378	3.17%
2020/03/26	10	4.61	0	0.00	4.60	10	380	2.63%
2020/03/24	10	4.31	0	0.00	4.36	10	378	2.64%
2020/03/13	17	6.08	0	0.00	5.99	17	292	5.80%
2020/03/10	7	6.41	0	0.00	6.59	7	269	2.59%
2020/03/02	3	6.52	0	0.00	6.80	3	248	1.21%
2020/02/21	0	0.00	10	6.95	6.94	-10	239	-4.17%
2020/02/03	16	6.78	0	0.00	6.81	16	218	7.33%
2020/01/31	5	7.46	0	0.00	7.47	5	191	2.61%
2020/01/20	1	7.85	0	0.00	7.96	1	185	0.54%
2020/01/09	3	7.91	0	0.00	7.84	3	183	1.64%
2020/01/06	3	8.02	0	0.00	8.02	3	176	1.70%
2020/01/03	2	8.09	0	0.00	8.10	2	176	1.13%
2020/01/02	1	8.15	0	0.00	8.14	1	176	0.57%
2019/12/23	7	8.04	0	0.00	8.10	7	164	4.26%
2019/12/19	6	8.12	0	0.00	8.08	6	156	3.83%
2019/12/17	3	8.17	0	0.00	8.18	3	150	1.99%
2019/12/16	0	0.00	1	8.20	8.20	-1	148	-0.67%
2019/12/12	0	0.00	6	8.25	8.25	-6	146	-4.10%
2019/12/11	0	0.00	10	8.33	8.31	-10	145	-6.87%
2019/12/10	0	0.00	10	8.33	8.33	-10	149	-6.70%
2019/12/09	0	0.00	1.4	8.30	8.34	-1.4	149	-0.93%
2019/10/09	0	0.00	1	8.65	8.65	-1	245	-0.41%
2019/08/29	0	0.00	5	8.83	9.02	-5	277	-1.80%
2019/08/20	6	8.75	0	0.00	8.70	6	296	2.03%
2019/08/16	1	8.51	0	0.00	8.69	1	295	0.34%
2019/08/15	20	8.43	0	0.00	8.48	20	294	6.80%
2019/08/13	8.1	8.77	0	0.00	8.78	8.1	300	2.69%
2019/08/06	5	9.03	0	0.00	9.18	5	328	1.52%
2019/08/02	0	0.00	43	9.22	9.29	-43	331	-12.98%
2019/07/26	71	9.40	0	0.00	9.36	71	327	21.65%
2019/07/25	10	9.38	0	0.00	9.44	10	328	3.05%
2019/07/24	0	0.00	10	9.52	9.46	-10	328	-3.05%
2019/07/23	20	9.43	0	0.00	9.46	20	323	6.19%
2019/07/22	10	9.53	0	0.00	9.51	10	316	3.16%
2019/07/18	20	9.31	0	0.00	9.13	20	291	6.86%
2019/06/21	0	0.00	0.4	8.57	8.62	-0.4	299	-0.13%
2019/06/20	0	0.00	1	8.48	8.49	-1	304	-0.33%
2019/04/26	0	0.00	1	9.44	9.43	-1	384	-0.26%
2019/04/25	0	0.00	9	9.52	9.50	-9	389	-2.31%
2019/03/15	0.1	10.80	0	0.00	10.90	0.1	497	0.02%
2019/03/13	0.3	10.60	0	0.00	10.70	0.3	536	0.05%
2019/02/25	0	10.40	0	0.00	10.40	0	566	0.00%
2019/02/12	0	7.09	13	7.16	7.15	-13	546	-2.38%
2019/01/28	1	7.31	0	0.00	7.35	1	532	0.19%
2019/01/23	1	7.34	0	0.00	7.35	1	524	0.19%
2019/01/07	3	7.38	3	7.46	7.45	0	781	0.00%
2019/01/03	0	0.00	3	7.47	7.45	-3	799	-0.38%
2018/12/20	0	0.00	1	7.47	7.55	-1	767	-0.13%
2018/12/19	1	7.74	0	0.00	7.58	1	761	0.13%
2018/12/18	0	0.00	5	7.63	7.58	-5	725	-0.69%
2018/11/29	5	7.62	0	0.00	7.50	5	665	0.75%
2018/11/28	0	0.00	10	7.50	7.66	-10	660	-1.51%
2018/11/26	10	7.24	0	0.00	7.19	10	623	1.60%
2018/11/23	1	7.14	0	0.00	7.13	1	626	0.16%
2018/11/15	0	0.00	1	7.27	7.27	-1	666	-0.15%
2018/11/14	1	7.35	0	0.00	7.30	1	700	0.14%
2018/10/25	0	0.00	4	7.48	7.50	-4	860	-0.47%
2018/10/23	3	8.03	0	0.00	7.86	3	843	0.36%
2018/10/22	0	0.00	3	8.38	8.18	-3	823	-0.36%
2018/10/19	7	8.25	3	8.36	8.24	4	814	0.49%
2018/10/18	1	8.10	1	8.33	8.42	0	760	0.00%
2018/10/17	4	8.00	0	0.00	7.90	4	714	0.56%
2018/10/15	4	7.98	0	0.00	8.00	4	698	0.57%
2018/10/04	0	0.00	2	7.86	7.92	-2	664	-0.30%
2018/05/30	0	0.00	1	7.34	7.40	-1	1,176	-0.09%
2018/05/25	2	7.50	0	0.00	7.48	2	1,155	0.17%
2018/05/24	0	0.00	10	7.51	7.50	-10	1,152	-0.87%
2018/05/22	2	7.62	0	0.00	7.48	2	1,150	0.17%
2018/05/18	10	7.43	0	0.00	7.42	10	1,112	0.90%
2018/05/17	0	0.00	6	7.54	7.34	-6	1,112	-0.54%
2018/03/27	1	7.25	0	0.00	7.39	1	1,034	0.10%
2018/03/23	8	7.12	0	0.00	7.17	8	677	1.18%
2018/01/05	0	0.00	0.1	9.38	9.39	-0.1	495	-0.02%
2018/01/02	10	9.60	0	0.00	9.54	10	454	2.20%