四維航 (5608)-統一-基隆券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

四維航 (5608)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	39	18.91	1	18.90	18.80	38	1,783	2.13%
2024/11/19	2	18.95	1	19.10	19.20	1	1,760	0.06%
2024/11/18	1	18.95	0	0.00	18.95	1	1,738	0.06%
2024/11/14	0	0.00	11	18.95	18.55	-11	1,709	-0.64%
2024/11/13	0	0.00	2	18.83	18.80	-2	1,705	-0.12%
2024/11/12	5	18.68	0	0.00	18.80	5	1,659	0.30%
2024/11/11	1	18.40	3	18.32	18.30	-2	1,565	-0.13%
2024/11/08	3	18.18	0	0.00	17.90	3	1,549	0.19%
2024/11/07	0	0.00	20	18.03	18.20	-20	1,549	-1.29%
2024/11/06	0	0.00	1	18.00	18.10	-1	1,546	-0.06%
2024/11/05	6	18.10	1	17.95	17.95	5	1,569	0.32%
2024/11/04	2	18.05	0	0.00	17.80	2	1,628	0.12%
2024/11/01	6	17.68	0	0.00	18.10	6	1,709	0.35%
2024/10/29	0	0.00	18	17.54	17.55	-18	1,727	-1.04%
2024/10/28	0	0.00	0	17.80	17.90	0	1,722	0.00%
2024/10/25	25	17.81	0	0.00	17.80	25	1,733	1.44%
2024/10/24	0	0.00	2	17.75	17.75	-2	1,742	-0.11%
2024/10/22	0	0.00	1	17.95	17.90	-1	1,765	-0.06%
2024/10/21	2	17.98	0	0.00	18.05	2	1,799	0.11%
2024/10/18	1	17.90	2	17.98	17.90	-1	1,838	-0.05%
2024/10/16	2	17.80	0	0.00	17.85	2	1,869	0.11%
2024/10/14	0	0.00	3	17.83	17.90	-3	1,900	-0.16%
2024/10/11	3	17.87	0	0.00	17.80	3	1,922	0.16%
2024/10/09	1	17.85	12	18.00	17.80	-11	1,947	-0.56%
2024/10/08	0	0.00	5	18.19	18.15	-5	1,973	-0.25%
2024/10/07	2	18.15	0	0.00	18.15	2	2,046	0.10%
2024/10/04	2	18.38	15	18.37	18.35	-13	2,137	-0.61%
2024/10/01	5	19.19	4	19.25	19.15	1	2,142	0.05%
2024/09/30	17	19.50	5	19.38	19.00	12	2,182	0.55%
2024/09/27	0	0.00	2	19.10	19.35	-2	2,176	-0.09%
2024/09/26	3	18.37	0	0.00	18.00	3	2,080	0.14%
2024/09/24	2	17.90	2	18.10	18.20	0	2,055	0.00%
2024/09/23	0	0.00	3	17.50	17.50	-3	2,024	-0.15%
2024/09/20	0	0.00	1	17.55	17.30	-1	2,057	-0.05%
2024/09/18	3	17.47	2	17.35	17.30	1	2,127	0.05%
2024/09/16	0	0.00	2	17.33	17.35	-2	2,187	-0.09%
2024/09/13	0	0.00	2	17.25	17.15	-2	2,216	-0.09%
2024/09/12	2	17.10	0	0.00	17.10	2	2,292	0.09%
2024/09/11	2	17.05	0	0.00	17.05	2	2,345	0.09%
2024/09/03	0	0.00	1	18.00	17.90	-1	3,563	-0.03%
2024/09/02	0	0.00	1	18.10	18.00	-1	4,103	-0.02%
2024/08/30	2	18.30	0	0.00	18.25	2	4,501	0.04%
2024/08/21	2	17.80	4	17.84	17.80	-2	6,855	-0.03%
2024/08/20	10	18.05	0	0.00	17.80	10	6,875	0.15%
2024/08/19	2	18.00	0	0.00	17.90	2	6,897	0.03%
2024/08/16	1	18.10	1	18.05	17.85	0	6,943	0.00%
2024/08/14	0	0.00	1	17.85	17.75	-1	7,023	-0.01%
2024/08/13	0	0.00	2	17.95	17.70	-2	7,114	-0.03%
2024/08/12	4	18.08	0	0.00	18.05	4	7,248	0.06%
2024/08/09	0	0.00	1	17.95	17.75	-1	7,556	-0.01%
2024/08/07	0	0.00	1	18.10	18.15	-1	8,507	-0.01%
2024/08/06	4	17.48	2	16.75	17.00	2	8,793	0.02%
2024/08/05	1	17.15	0	0.00	17.05	1	8,888	0.01%
2024/08/02	0	0.00	3	19.18	18.85	-3	9,122	-0.03%
2024/08/01	2	19.30	1	19.35	19.35	1	9,155	0.01%
2024/07/31	2	19.15	1	19.10	19.10	1	9,167	0.01%
2024/07/30	1	19.00	0	0.00	19.10	1	9,205	0.01%
2024/07/29	1	18.95	1	18.80	18.70	0	9,244	0.00%
2024/07/26	0	0.00	1	18.85	18.95	-1	9,398	-0.01%
2024/07/23	2	19.10	0	0.00	19.20	2	9,472	0.02%
2024/07/17	0	0.00	4	20.00	19.90	-4	9,466	-0.04%
2024/07/16	0	0.00	0	19.95	19.90	0	9,503	0.00%
2024/07/12	0	0.00	1	20.05	19.95	-1	9,590	-0.01%
2024/07/11	0	0.00	3	20.10	20.15	-3	9,583	-0.03%
2024/07/10	5	19.97	0	0.00	19.90	5	9,594	0.05%
2024/07/09	1	20.35	1	20.00	20.00	0	9,601	0.00%
2024/07/08	0	0.00	4	20.48	20.55	-4	9,615	-0.04%
2024/07/05	1	21.30	0	0.00	21.35	1	9,522	0.01%
2024/07/04	2	21.85	2	21.78	21.60	0	9,483	0.00%
2024/07/03	9	22.08	10	22.14	22.25	-1	9,433	-0.01%
2024/07/02	2	21.10	1	21.55	21.55	1	9,314	0.01%
2024/07/01	1	21.00	10	20.85	20.85	-9	9,202	-0.10%
2024/06/27	3	21.23	0	0.00	21.05	3	9,152	0.03%
2024/06/26	0	0.00	1	21.30	21.20	-1	9,130	-0.01%
2024/06/25	6	21.15	1	20.85	21.35	5	9,104	0.05%
2024/06/24	0	0.00	2	21.03	20.85	-2	9,074	-0.02%
2024/06/21	0	0.00	1	21.25	21.10	-1	9,069	-0.01%
2024/06/19	15	21.50	14	21.14	21.05	1	8,996	0.01%
2024/06/18	0	0.00	3	21.28	21.45	-3	8,928	-0.03%
2024/06/17	2	21.40	0	0.00	21.15	2	8,899	0.02%
2024/06/14	2	21.00	1	20.95	21.30	1	8,865	0.01%
2024/06/13	1	20.70	0	0.00	20.70	1	8,797	0.01%
2024/06/12	8	21.08	6	20.58	20.55	2	8,707	0.02%
2024/06/11	2	22.90	2	22.60	22.60	0	8,327	0.00%
2024/06/07	2	24.20	2	23.88	24.20	0	7,965	0.00%
2024/06/06	5	24.60	8.7	24.53	24.20	-3.7	7,763	-0.05%
2024/06/05	37	23.85	40	23.48	24.15	-3	7,248	-0.04%
2024/06/04	0	0.00	2	22.55	22.45	-2	6,881	-0.03%
2024/06/03	6	23.20	6	23.35	22.90	0	6,814	0.00%
2024/05/31	0.2	24.10	3	24.13	23.15	-2.8	6,685	-0.04%
2024/05/30	6.5	23.75	1	23.90	23.45	5.5	6,477	0.08%
2024/05/29	10	24.23	4	24.55	23.60	6	6,203	0.10%
2024/05/28	12	22.87	13	23.73	23.65	-1	5,445	-0.02%
2024/05/27	3	21.40	4	21.43	21.80	-1	4,830	-0.02%
2024/05/24	3	20.80	0.6	20.81	20.75	2.4	4,675	0.05%
2024/05/20	0	0.00	1	21.35	20.90	-1	4,684	-0.02%
2024/05/17	0	0.00	2	21.15	21.30	-2	4,658	-0.04%
2024/05/16	2	21.70	7	21.64	21.95	-5	4,568	-0.11%
2024/05/15	4	22.08	29	21.98	21.70	-25	4,428	-0.56%
2024/05/14	61	21.54	59	22.18	22.00	2	4,119	0.05%
2024/05/13	3	21.32	12	21.31	21.35	-9	3,602	-0.25%
2024/05/10	6	20.79	13	20.27	20.75	-7	3,189	-0.22%
2024/05/09	3	20.38	8	20.34	20.30	-5	2,889	-0.17%
2024/05/08	7	20.34	0	0.00	19.85	7	2,730	0.26%
2024/05/07	3	19.67	4	19.74	19.70	-1	2,422	-0.04%
2024/05/03	0	0.00	3	19.85	19.55	-3	2,347	-0.13%
2024/05/02	1	19.90	7	19.77	19.70	-6	2,310	-0.26%
2024/04/30	1	20.05	13	20.32	20.10	-12	2,282	-0.53%
2024/04/29	3	19.75	7	19.76	19.55	-4	2,135	-0.19%
2024/04/26	11	19.05	14	19.26	19.35	-3	2,060	-0.15%
2024/04/25	0	0.00	1	18.60	18.60	-1	1,981	-0.05%
2024/04/24	6	18.82	1	18.75	18.85	5	1,990	0.25%
2024/04/23	0	0.00	4	18.63	18.75	-4	2,006	-0.20%
2024/04/22	6	18.92	7	18.94	18.55	-1	2,014	-0.05%
2024/04/19	10	18.80	2	18.45	18.55	8	1,982	0.40%
2024/04/18	0	0.00	2	18.48	18.40	-2	1,890	-0.11%
2024/04/17	4	18.55	0	0.00	18.45	4	1,895	0.21%
2024/04/16	11	18.58	3	18.57	18.40	8	1,925	0.42%
2024/04/15	7	19.63	1	19.40	19.30	6	1,958	0.31%
2024/04/12	0	0.00	2	19.18	19.45	-2	1,975	-0.10%
2024/04/11	3	18.68	2	18.70	18.65	1	1,996	0.05%
2024/04/10	44	18.60	0	0.00	18.55	44	2,156	2.04%
2024/04/09	0	0.00	2	18.60	18.65	-2	2,212	-0.09%
2024/03/26	0	0.00	1	18.60	18.55	-1	2,817	-0.04%
2024/03/25	2	19.10	1	19.05	19.05	1	2,837	0.04%
2024/03/21	1	19.15	1	19.00	19.05	0	3,085	0.00%
2024/03/20	0	0.00	1	19.05	19.05	-1	3,121	-0.03%
2024/03/19	0	0.00	1	19.50	19.45	-1	3,173	-0.03%
2024/03/18	2	19.10	0	0.00	19.20	2	3,222	0.06%
2024/03/15	0	0.00	1	18.80	19.65	-1	3,269	-0.03%
2024/03/14	0.3	19.40	10	19.35	19.35	-9.7	3,293	-0.29%
2024/03/13	0	0.00	2	19.45	19.40	-2	3,451	-0.06%
2024/03/12	0	0.00	1	19.90	19.85	-1	3,653	-0.03%
2024/03/11	3	19.90	1	19.85	19.85	2	3,991	0.05%
2024/03/08	4	19.45	3	19.47	19.45	1	5,408	0.02%
2024/03/05	0	0.00	2	19.98	20.10	-2	6,441	-0.03%
2024/03/04	2	19.80	1	19.75	19.80	1	7,003	0.01%
2024/03/01	0	0.00	2	19.70	20.00	-2	7,171	-0.03%
2024/02/29	4	19.84	91	20.10	20.10	-87	7,190	-1.21%
2024/02/26	0	0.00	1	19.95	19.80	-1	7,127	-0.01%
2024/02/23	0	0.00	4	20.15	19.65	-4	7,108	-0.06%
2024/02/22	4	20.10	3	19.80	20.10	1	7,088	0.01%
2024/02/21	2	20.05	4	20.13	20.05	-2	7,042	-0.03%
2024/02/20	4	19.78	2	19.65	19.70	2	6,968	0.03%
2024/02/19	2	19.40	0	0.00	19.40	2	6,946	0.03%
2024/02/15	2	18.93	0	0.00	19.05	2	6,941	0.03%
2024/02/05	1	18.75	1	18.85	18.85	0	6,951	0.00%
2024/02/02	0	0.00	3	19.12	19.05	-3	6,947	-0.04%
2024/02/01	3	19.52	0	0.00	19.55	3	6,923	0.04%
2024/01/25	3	19.55	0	0.00	19.40	3	6,925	0.04%
2024/01/24	2	19.95	0	0.00	19.70	2	6,922	0.03%
2024/01/22	0	0.00	1	19.30	19.45	-1	6,907	-0.01%
2024/01/19	2	19.15	1	19.25	19.25	1	6,894	0.01%
2024/01/18	0	0.00	2	19.15	19.35	-2	6,893	-0.03%
2024/01/17	2	19.05	0	0.00	19.10	2	6,882	0.03%
2024/01/16	0	0.00	2	19.65	19.50	-2	6,859	-0.03%
2024/01/15	3	20.25	3	20.13	20.00	0	6,851	0.00%
2024/01/12	0	0.00	4	20.04	20.00	-4	6,861	-0.06%
2024/01/11	4	19.93	0	0.00	19.90	4	6,897	0.06%
2024/01/10	0	0.00	1	19.80	19.80	-1	6,925	-0.01%
2024/01/09	1	20.90	0	0.00	20.30	1	6,893	0.01%
2024/01/08	0	0.00	2	21.30	21.30	-2	6,839	-0.03%
2024/01/05	2	21.65	0	0.00	21.70	2	6,793	0.03%
2024/01/04	6	21.62	12	21.55	21.55	-6	6,685	-0.09%
2024/01/03	0	0.00	6	20.98	20.95	-6	6,539	-0.09%
2024/01/02	9	20.93	0	0.00	20.75	9	6,532	0.14%
2023/12/29	4	20.60	0	0.00	20.55	4	6,453	0.06%
2023/12/27	3	21.10	0	0.00	20.90	3	6,449	0.05%
2023/12/26	0	0.00	5	20.77	20.95	-5	6,427	-0.08%
2023/12/25	5	21.10	2	21.25	20.40	3	6,355	0.05%
2023/12/22	3	21.97	10	22.01	21.90	-7	6,274	-0.11%
2023/12/21	2	21.60	5	22.15	22.10	-3	6,181	-0.05%
2023/12/20	6	21.43	0	0.00	21.45	6	6,018	0.10%
2023/12/19	0	0.00	4	21.51	21.40	-4	5,989	-0.07%
2023/12/18	5	21.56	0	0.00	21.70	5	5,966	0.08%
2023/12/15	3	21.35	0	0.00	21.25	3	5,984	0.05%
2023/12/14	0	0.00	1	21.10	21.10	-1	6,033	-0.02%
2023/12/12	2	22.00	3	21.88	21.65	-1	6,318	-0.02%
2023/12/11	0	0.00	4	21.96	22.00	-4	6,362	-0.06%
2023/12/08	13	22.47	4	22.24	22.15	9	6,290	0.14%
2023/12/07	1	22.60	7	22.72	22.50	-6	6,127	-0.10%
2023/12/06	5	23.50	20	23.14	23.55	-15	5,917	-0.25%
2023/12/05	23	24.27	13	24.13	24.00	10	5,593	0.18%
2023/12/04	19	22.12	19.7	22.83	23.35	-0.7	4,171	-0.02%
2023/12/01	3	21.35	3	21.15	21.25	0	3,637	0.00%
2023/11/30	0	0.00	2	20.10	19.95	-2	3,249	-0.06%
2023/11/29	20	20.01	1	19.85	19.80	19	3,115	0.61%
2023/11/28	1	19.55	7	20.15	20.20	-6	2,523	-0.24%
2023/11/27	1	18.65	1	18.45	18.40	0	2,339	0.00%
2023/11/16	0	0.00	1	17.85	17.85	-1	2,711	-0.04%
2023/11/15	0	0.00	2	17.60	17.65	-2	3,188	-0.06%
2023/11/14	2	17.55	0	0.00	17.45	2	3,318	0.06%
2023/11/10	0	0.00	1	17.65	17.60	-1	3,337	-0.03%
2023/11/09	1	17.75	1	17.75	17.75	0	3,359	0.00%
2023/11/08	3	17.95	5	17.89	17.85	-2	3,395	-0.06%
2023/11/07	0	0.00	1	18.05	17.90	-1	3,521	-0.03%
2023/11/06	2	18.25	2	18.13	18.20	0	3,529	0.00%
2023/11/01	1	17.75	0	0.00	17.80	1	3,551	0.03%
2023/10/31	0	0.00	1	18.20	17.70	-1	3,556	-0.03%
2023/10/30	0	0.00	2	18.10	18.15	-2	3,575	-0.06%
2023/10/27	3	18.22	0	0.00	18.10	3	3,587	0.08%
2023/10/26	0	0.00	1	18.10	18.05	-1	3,629	-0.03%
2023/10/25	1	18.25	0	0.00	18.25	1	3,725	0.03%
2023/10/19	0	0.00	1	18.85	18.80	-1	3,831	-0.03%
2023/10/18	1	18.70	1	18.55	18.55	0	3,807	0.00%
2023/10/17	0	0.00	1	18.60	18.55	-1	3,792	-0.03%
2023/10/16	2	18.65	0	0.00	18.70	2	3,798	0.05%
2023/10/13	0	0.00	19	19.10	18.95	-19	3,845	-0.49%
2023/10/12	4	19.21	4	19.10	19.15	0	3,876	0.00%
2023/10/11	11	19.40	14	19.24	19.10	-3	3,896	-0.08%
2023/10/06	2	19.80	1	19.65	19.60	1	3,913	0.03%
2023/10/05	0	0.00	1	19.20	19.20	-1	3,906	-0.03%
2023/09/26	9	19.65	2	19.78	19.55	7	3,842	0.18%
2023/09/22	0	0.00	2	19.90	19.90	-2	3,917	-0.05%
2023/09/21	1	20.40	10	20.00	20.00	-9	3,909	-0.23%
2023/09/20	9	20.97	10	21.07	20.45	-1	3,869	-0.03%
2023/09/19	0	0.00	5	20.70	20.65	-5	3,679	-0.14%
2023/09/18	7	20.55	8.6	20.80	20.55	-1.6	3,597	-0.04%
2023/09/15	3	20.75	9	20.67	20.55	-6	3,512	-0.17%
2023/09/14	1	19.45	4	19.70	19.75	-3	3,182	-0.09%
2023/09/13	0	0.00	1	18.95	18.95	-1	3,091	-0.03%
2023/09/11	0	0.00	1	18.90	18.80	-1	3,136	-0.03%
2023/09/08	2	19.15	0	0.00	19.05	2	3,176	0.06%
2023/09/07	0	0.00	0	19.95	18.90	0	3,159	0.00%
2023/09/05	0	0.00	3	19.35	19.45	-3	3,160	-0.09%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	1	19.20	0	0.00	19.15	1	3,179	0.03%
2023/08/30	20	19.39	2	19.30	19.25	18	3,199	0.56%
2023/08/29	3	19.60	0	0.00	19.65	3	3,199	0.09%
2023/08/22	3	20.43	0	0.00	20.45	3	3,054	0.10%
2023/08/21	4	20.46	4	20.45	20.10	0	2,924	0.00%
2023/08/18	2	19.90	0	0.00	20.40	2	2,443	0.08%
2023/08/17	2	18.20	1	18.50	18.55	1	2,310	0.04%
2023/08/15	0	0.00	2.2	18.16	18.15	-2.2	2,295	-0.09%
2023/08/14	0	0.00	1	17.55	17.55	-1	2,277	-0.04%
2023/08/10	0	0.00	1	18.70	18.70	-1	2,124	-0.05%
2023/08/09	1	18.85	20	19.10	18.85	-19	2,121	-0.90%
2023/08/08	1	19.10	0	0.00	19.00	1	2,113	0.05%
2023/08/07	0	19.40	0	0.00	19.25	0	2,122	0.00%
2023/08/04	0	0.00	5	19.51	19.55	-5	2,153	-0.23%
2023/08/02	5	19.75	7	19.81	19.40	-2	2,161	-0.09%
2023/08/01	3	19.70	0	0.00	19.75	3	2,201	0.14%
2023/07/28	3	20.25	10	20.45	20.00	-7	2,149	-0.33%
2023/07/27	0	0.00	1	19.65	19.70	-1	2,062	-0.05%
2023/07/26	0	0.00	4	19.18	19.10	-4	2,021	-0.20%
2023/07/24	2	19.00	2	19.05	19.00	0	2,014	0.00%
2023/07/20	2	20.15	20	20.15	20.15	-18	1,999	-0.90%
2023/07/19	2	20.50	0	0.00	20.10	2	1,989	0.10%
2023/07/18	23	20.46	2	20.48	20.40	21	2,023	1.04%
2023/07/17	2	22.63	0	0.00	22.45	2	1,979	0.10%
2023/07/12	1	22.30	0	0.00	22.30	1	2,005	0.05%
2023/07/07	0	0.00	1	23.05	23.10	-1	2,052	-0.05%
2023/07/05	0	0.00	2	23.40	23.40	-2	2,125	-0.09%
2023/07/04	32	23.76	3	23.58	23.55	29	2,185	1.33%
2023/07/03	5	23.35	1	23.55	23.50	4	2,209	0.18%
2023/06/29	1	22.50	0	0.00	22.55	1	2,179	0.05%
2023/06/27	0	0.00	1	23.15	22.90	-1	2,254	-0.04%
2023/06/26	1	23.10	0	0.00	23.10	1	2,323	0.04%
2023/06/21	0	0.00	2	23.13	23.10	-2	2,359	-0.08%
2023/06/20	2	23.45	0	0.00	23.35	2	2,467	0.08%
2023/06/19	0	0.00	1	23.35	23.35	-1	2,520	-0.04%
2023/06/16	2	23.75	1	23.75	23.75	1	2,554	0.04%
2023/06/14	1	23.80	2	23.63	23.65	-1	2,633	-0.04%
2023/06/13	2	23.10	0	0.00	23.15	2	2,765	0.07%
2023/06/12	0	0.00	1	23.20	23.15	-1	3,031	-0.03%
2023/06/09	0	0.00	1	23.35	23.35	-1	3,148	-0.03%
2023/06/08	3	23.67	1	23.55	23.55	2	3,264	0.06%
2023/06/07	3	23.35	0	0.00	23.20	3	3,577	0.08%
2023/06/06	1	23.15	1	23.15	23.15	0	3,690	0.00%
2023/06/05	0	0.00	1	23.10	23.00	-1	3,938	-0.03%
2023/06/02	4	22.60	10	22.68	22.85	-6	4,096	-0.15%
2023/05/23	0	0.00	2	23.95	23.85	-2	8,694	-0.02%
2023/05/22	2	23.75	0	0.00	23.95	2	8,707	0.02%
2023/05/18	0	0.00	1	23.65	23.65	-1	8,712	-0.01%
2023/05/17	1	23.90	0	0.00	23.75	1	8,721	0.01%
2023/05/16	0	0.00	1	23.80	23.75	-1	8,744	-0.01%
2023/05/15	0	0.00	0.8	23.50	23.75	-0.8	8,803	-0.01%
2023/05/10	2	23.85	2	24.10	24.10	0	8,858	0.00%
2023/05/08	0	0.00	42.4	23.45	23.40	-42.4	8,844	-0.48%
2023/05/05	0	0.00	1	24.40	24.40	-1	8,932	-0.01%
2023/05/04	6	24.34	0	0.00	24.35	6	8,990	0.07%
2023/04/26	0	0.00	3	24.20	24.40	-3	9,140	-0.03%
2023/04/25	4	24.60	0	0.00	24.55	4	9,128	0.04%
2023/04/24	12	25.26	0	0.00	25.25	12	9,120	0.13%
2023/04/21	0	25.55	0	0.00	25.50	0	9,128	0.00%
2023/04/19	10	26.40	2	26.45	26.35	8	9,142	0.09%
2023/04/18	0	0.00	8	27.25	26.75	-8	9,138	-0.09%
2023/04/17	10	27.29	0	0.00	27.30	10	9,142	0.11%
2023/04/14	0	0.00	1	27.10	27.10	-1	9,195	-0.01%
2023/04/13	1	26.90	21.8	26.88	26.85	-20.8	9,191	-0.23%
2023/04/12	11	26.91	0	0.00	26.95	11	9,219	0.12%
2023/04/11	1	27.15	0	0.00	27.05	1	9,229	0.01%
2023/04/10	1	27.25	0	0.00	27.10	1	9,280	0.01%
2023/03/30	10	26.30	0	0.00	26.30	10	10,377	0.10%
2023/03/23	5	26.40	15	26.40	26.20	-10	11,589	-0.09%
2023/03/22	0	0.00	11	27.45	27.10	-11	11,652	-0.09%
2023/03/21	1	27.30	8	27.33	27.35	-7	11,700	-0.06%
2023/03/20	7	27.54	2	27.33	27.10	5	11,728	0.04%
2023/03/17	7	27.31	3	27.45	27.45	4	11,858	0.03%
2023/03/16	6	27.43	0	0.00	27.20	6	11,863	0.05%
2023/03/15	7	28.77	6	28.35	28.10	1	11,814	0.01%
2023/03/14	4	28.40	3	28.88	28.55	1	11,682	0.01%
2023/03/13	0	0.00	8	28.68	28.85	-8	11,698	-0.07%
2023/03/10	6	28.78	1	29.40	28.65	5	11,695	0.04%
2023/03/08	12	29.50	12	29.69	29.20	0	11,774	0.00%
2023/03/07	2	30.30	4	30.29	30.15	-2	11,672	-0.02%
2023/03/06	3	30.28	2	30.10	30.50	1	11,831	0.01%
2023/03/03	11	29.83	29	30.41	30.80	-18	11,762	-0.15%
2023/03/02	2	29.78	32	29.75	29.70	-30	11,512	-0.26%
2023/03/01	24	28.49	46	28.57	28.40	-22	10,692	-0.21%
2023/02/24	37	27.31	13	28.15	28.60	24	9,782	0.25%
2023/02/23	8	26.01	7	26.32	26.10	1	8,677	0.01%
2023/02/22	3	24.73	1	24.65	24.60	2	8,298	0.02%
2023/02/21	3	24.38	16	24.13	24.35	-13	8,256	-0.16%
2023/02/20	3	23.93	1	23.95	23.95	2	8,417	0.02%
2023/02/13	5	23.66	7	23.51	23.35	-2	9,331	-0.02%
2023/02/10	0	0.00	4	24.05	24.05	-4	9,472	-0.04%
2023/02/09	0	0.00	2	24.68	24.50	-2	9,676	-0.02%
2023/02/08	0	0.00	5	24.67	24.65	-5	9,803	-0.05%
2023/02/07	2.3	24.72	4	24.78	24.70	-1.8	9,825	-0.02%
2023/02/06	2	24.80	0	0.00	24.85	2	9,893	0.02%
2023/02/03	11	25.77	3	25.57	25.25	8	9,994	0.08%
2023/02/02	5	25.22	0	0.00	25.20	5	9,867	0.05%
2023/02/01	9	25.13	0	0.00	25.05	9	9,828	0.09%
2023/01/31	3	24.88	3	24.95	24.95	0	9,801	0.00%
2023/01/13	0	0.00	21	24.10	24.00	-21	9,736	-0.22%
2023/01/12	1	24.20	0	0.00	24.05	1	9,746	0.01%
2023/01/11	1	24.45	0	0.00	24.20	1	9,747	0.01%
2023/01/10	0	0.00	3	24.35	24.20	-3	9,755	-0.03%
2023/01/09	3	24.32	0	0.00	24.35	3	9,774	0.03%
2023/01/06	1	24.15	1	24.20	24.20	0	9,808	0.00%
2023/01/04	0	0.00	1	24.50	24.35	-1	9,848	-0.01%
2023/01/03	0	0.00	1	25.05	25.00	-1	9,807	-0.01%
2022/12/30	2	25.40	0	0.00	25.10	2	9,835	0.02%
2022/12/27	0	0.00	1	25.65	25.45	-1	9,993	-0.01%
2022/12/26	8	25.63	0	0.00	25.60	8	9,946	0.08%
2022/12/23	2	26.28	0	0.00	26.45	2	9,782	0.02%
2022/12/22	18	27.41	24	27.26	26.65	-6	9,662	-0.06%
2022/12/21	13	26.15	8	26.20	26.25	5	8,896	0.06%
2022/12/20	40	25.27	5	25.56	25.45	35	8,722	0.40%
2022/12/19	8	25.75	3	25.38	25.35	5	8,595	0.06%
2022/12/16	7	26.57	9	26.56	26.25	-2	8,458	-0.02%
2022/12/14	8	24.70	7	24.75	24.70	1	8,006	0.01%
2022/12/13	4	25.60	1	25.80	25.60	3	7,850	0.04%
2022/12/12	0	0.00	0.7	25.45	25.45	-0.7	7,823	-0.01%
2022/12/09	2	25.70	1	25.80	26.00	1	7,872	0.01%
2022/12/08	2	24.95	3	24.95	25.05	-1	7,941	-0.01%
2022/12/07	10	25.30	2	25.05	25.10	8	7,959	0.10%
2022/12/06	4	25.35	3	25.48	25.15	1	7,863	0.01%
2022/12/05	3	25.67	0.2	25.60	25.60	2.8	7,800	0.04%
2022/12/02	1	25.90	0	0.00	25.80	1	7,704	0.01%
2022/12/01	10.5	26.24	11.9	26.07	26.15	-1.4	7,618	-0.02%
2022/11/30	2	25.13	3	25.13	25.10	-1	7,320	-0.01%
2022/11/29	4	24.90	4	25.10	25.25	0	7,262	0.00%
2022/11/28	6	24.88	1	24.80	24.80	5	7,178	0.07%
2022/11/25	0	0.00	2	24.78	24.80	-2	6,882	-0.03%
2022/11/24	7.3	24.21	2	24.30	23.95	5.3	6,605	0.08%
2022/11/23	1	23.50	0	0.00	23.65	1	6,241	0.02%
2022/11/22	1	23.75	0	0.00	23.15	1	6,260	0.02%
2022/11/21	0	0.00	1	23.55	23.55	-1	6,216	-0.02%
2022/11/16	0	0.00	3	25.08	24.95	-3	6,012	-0.05%
2022/11/15	1	24.85	12	24.59	24.95	-11	5,867	-0.19%
2022/11/14	14	24.19	4	24.01	24.50	10	5,499	0.18%
2022/11/11	1	23.75	0	0.00	22.90	1	5,274	0.02%
2022/11/10	1	23.00	0	0.00	23.00	1	5,219	0.02%
2022/11/09	0	0.00	3	23.22	23.35	-3	5,225	-0.06%
2022/11/08	12	23.45	0	0.00	23.20	12	5,211	0.23%
2022/11/07	1	22.50	6	23.49	23.50	-5	5,072	-0.10%
2022/11/04	2	22.55	1	22.20	22.10	1	4,849	0.02%
2022/11/03	1	21.60	0	0.00	21.60	1	4,732	0.02%
2022/11/02	6	22.17	1	22.35	22.00	5	4,731	0.11%
2022/11/01	2	22.00	0	0.00	22.00	2	4,681	0.04%
2022/10/31	0	0.00	8.3	23.40	22.95	-8.3	4,593	-0.18%
2022/10/28	0	0.00	7	23.45	23.45	-7	4,610	-0.15%
2022/10/27	1	24.15	0	0.00	24.25	1	4,627	0.02%
2022/10/26	15	24.35	0	0.00	23.90	15	4,657	0.32%
2022/10/25	1	24.55	0	0.00	24.35	1	4,668	0.02%
2022/10/19	0	0.00	1	24.90	24.85	-1	4,701	-0.02%
2022/10/18	1	24.90	0	0.00	24.75	1	4,725	0.02%
2022/10/13	0	0.00	2	24.85	24.10	-2	4,966	-0.04%
2022/10/06	0	0.00	2	27.95	28.20	-2	5,012	-0.04%
2022/10/04	5	26.75	0	0.00	27.05	5	4,909	0.10%
2022/10/03	0	0.00	2	24.90	25.10	-2	4,834	-0.04%
2022/09/30	2	24.18	0	0.00	24.45	2	4,871	0.04%
2022/09/28	0	0.00	1	24.05	24.10	-1	4,936	-0.02%
2022/09/27	0	0.00	20	26.30	26.55	-20	4,900	-0.41%
2022/09/26	0	0.00	1	28.00	26.60	-1	4,929	-0.02%
2022/09/23	1	28.65	0	0.00	28.65	1	4,933	0.02%
2022/09/22	21	28.56	1	28.75	28.15	20	4,893	0.41%
2022/09/21	1	28.10	1	28.30	28.30	0	4,823	0.00%
2022/09/20	2	27.60	0	0.00	27.40	2	4,735	0.04%
2022/09/19	0	0.00	1	27.90	27.40	-1	4,889	-0.02%
2022/09/15	1	28.20	6	28.20	28.40	-5	4,890	-0.10%
2022/09/14	3	27.08	1	27.30	27.15	2	4,792	0.04%
2022/09/13	2	26.93	2	26.70	26.70	0	4,781	0.00%
2022/09/12	5	27.32	1	27.15	27.05	4	4,898	0.08%
2022/09/02	0	0.00	1	26.70	26.20	-1	5,028	-0.02%
2022/08/30	0	0.00	1	28.45	28.40	-1	5,074	-0.02%
2022/08/29	2	28.40	1	28.55	28.30	1	5,086	0.02%
2022/08/25	4	30.58	1	30.45	30.45	3	5,122	0.06%
2022/08/24	0.1	30.30	0	0.00	30.25	0.1	5,203	0.00%
2022/08/23	2	30.50	0	0.00	30.50	2	5,313	0.04%
2022/08/18	1	32.50	0	0.00	32.35	1	5,535	0.02%
2022/08/17	0	0.00	1	31.95	31.90	-1	5,699	-0.02%
2022/08/16	3	31.15	0	0.00	31.15	3	5,937	0.05%
2022/08/15	10	31.85	0	0.00	32.10	10	6,298	0.16%
2022/08/12	3	31.75	3	32.15	32.15	0	6,355	0.00%
2022/08/11	0	0.00	3	31.40	31.30	-3	6,388	-0.05%
2022/08/10	2	31.30	2	31.35	31.25	0	6,427	0.00%
2022/08/09	3	30.90	0	0.00	31.05	3	6,501	0.05%
2022/08/08	0	0.00	6	30.60	30.50	-6	6,615	-0.09%
2022/08/05	0	0.00	4	30.65	30.50	-4	6,694	-0.06%
2022/08/04	11	29.67	1	29.60	29.85	10	6,843	0.15%
2022/08/03	2	30.05	0	0.00	30.05	2	6,942	0.03%
2022/08/02	0	0.00	1	30.95	30.70	-1	7,204	-0.01%
2022/08/01	0	0.00	1	31.55	31.90	-1	7,446	-0.01%
2022/07/29	3	31.83	0	0.00	31.55	3	7,651	0.04%
2022/07/28	0	0.00	1	31.65	31.40	-1	7,832	-0.01%
2022/07/27	1	31.55	0	0.00	31.75	1	8,157	0.01%
2022/07/21	1	32.70	3	32.20	32.25	-2	8,824	-0.02%
2022/07/20	0	0.00	10	31.20	31.05	-10	8,884	-0.11%
2022/07/19	10	33.05	1	33.35	33.30	9	9,059	0.10%
2022/07/14	9	31.65	0	0.00	32.15	9	11,848	0.08%
2022/07/12	1	30.50	1	30.85	30.40	0	12,663	0.00%
2022/07/11	1	32.60	0	0.00	32.45	1	13,093	0.01%
2022/07/08	1	32.75	4	32.90	32.75	-3	13,146	-0.02%
2022/07/06	2	31.73	7	31.19	31.10	-5	13,094	-0.04%
2022/07/04	3	30.20	2	30.20	30.20	1	13,091	0.01%
2022/07/01	1	30.70	0	0.00	29.30	1	13,082	0.01%
2022/06/30	0	0.00	3	31.65	31.45	-3	13,010	-0.02%
2022/06/29	1	32.95	0	0.00	32.75	1	12,971	0.01%
2022/06/28	1	33.60	1	33.80	33.80	0	12,960	0.00%
2022/06/27	2	34.58	1	33.80	34.65	1	12,946	0.01%
2022/06/23	17	32.15	13	32.47	31.90	4	12,823	0.03%
2022/06/22	11	33.26	10	34.04	33.00	1	12,847	0.01%
2022/06/21	27	34.94	28	34.38	34.80	-1	12,780	-0.01%
2022/06/20	0	0.00	4	35.69	34.00	-4	12,761	-0.03%
2022/06/16	2	38.00	0	0.00	37.50	2	12,707	0.02%
2022/06/15	1	39.60	0	0.00	39.50	1	12,767	0.01%
2022/06/14	1	39.40	0	0.00	39.60	1	12,968	0.01%
2022/06/13	5	40.56	0	0.00	40.05	5	13,235	0.04%
2022/06/10	18	42.13	0	0.00	42.30	18	13,667	0.13%
2022/06/08	20	44.48	0	0.00	44.35	20	15,286	0.13%
2022/06/07	1	44.55	0	0.00	44.60	1	16,911	0.01%
2022/06/06	0	0.00	1	44.50	44.50	-1	17,329	-0.01%
2022/06/02	1	45.00	3	45.17	44.95	-2	17,409	-0.01%
2022/06/01	63	45.11	12	45.14	44.95	51	17,605	0.29%
2022/05/31	6	44.77	5	45.20	44.55	1	17,930	0.01%
2022/05/30	12	45.05	11	44.98	44.85	1	18,006	0.01%
2022/05/27	0	0.00	1	45.10	45.10	-1	18,173	-0.01%
2022/05/26	50	45.50	0	0.00	45.15	50	18,374	0.27%
2022/05/25	1	45.00	7	45.19	45.00	-6	19,013	-0.03%
2022/05/24	34	45.32	133	45.11	45.10	-99	19,477	-0.51%	大賣/
2022/05/23	3	44.95	2	45.18	44.75	1	19,728	0.01%
2022/05/20	12	43.43	1	43.00	43.00	11	19,665	0.06%
2022/05/19	4	42.61	11	42.29	43.00	-7	20,738	-0.03%
2022/05/18	0	0.00	2	43.25	43.35	-2	21,265	-0.01%
2022/05/17	14	43.46	12	42.75	42.75	2	21,280	0.01%
2022/05/16	102	43.49	4	43.18	43.65	98	21,284	0.46%	大買/
2022/05/12	2	44.85	3	43.75	42.75	-1	21,177	0.00%
2022/05/11	3	44.80	5	44.54	44.80	-2	21,046	-0.01%
2022/05/10	0	0.00	4	45.96	45.20	-4	21,060	-0.02%
2022/05/09	24	46.66	26	44.82	44.40	-2	20,835	-0.01%
2022/05/06	5	46.25	0	0.00	46.25	5	20,764	0.02%
2022/05/05	1	46.05	3	46.15	46.25	-2	20,663	-0.01%
2022/05/04	12	45.80	5	45.53	45.30	7	20,480	0.03%
2022/05/03	10	44.19	1	43.90	44.05	9	20,208	0.04%
2022/04/29	0	0.00	3	44.87	44.50	-3	20,137	-0.01%
2022/04/28	5	42.69	2	42.80	42.45	3	19,944	0.02%
2022/04/27	2	43.35	0	0.00	43.15	2	19,857	0.01%
2022/04/26	1	45.70	3	43.77	43.40	-2	19,656	-0.01%
2022/04/25	1	46.75	2	45.43	45.25	-1	19,467	-0.01%
2022/04/22	3	49.12	2	49.20	48.70	1	19,228	0.01%
2022/04/21	7	49.66	5	49.61	49.00	2	18,969	0.01%
2022/04/20	17	49.57	34	50.05	48.25	-17	18,197	-0.09%
2022/04/19	5	47.90	5	47.18	47.25	0	16,420	0.00%
2022/04/18	0	0.00	1	46.30	45.40	-1	15,772	-0.01%
2022/04/15	3	45.27	20	46.30	45.60	-17	15,688	-0.11%
2022/04/14	4	44.10	0	0.00	44.10	4	15,270	0.03%
2022/04/11	0	0.00	1	43.40	42.65	-1	15,414	-0.01%
2022/04/08	2	42.45	1	42.95	42.90	1	15,461	0.01%
2022/04/07	1	42.85	1	42.30	41.00	0	15,455	0.00%
2022/04/06	1	43.10	2	42.90	42.80	-1	15,481	-0.01%
2022/04/01	1	43.55	2	43.70	43.60	-1	15,596	-0.01%
2022/03/31	1	43.65	0	0.00	43.45	1	15,620	0.01%
2022/03/28	1	43.65	1	44.05	44.05	0	15,700	0.00%
2022/03/24	0	0.00	2	44.50	44.45	-2	15,869	-0.01%
2022/03/23	0	0.00	1	45.35	44.90	-1	16,004	-0.01%
2022/03/22	12	44.95	0	0.00	44.90	12	16,094	0.07%
2022/03/21	11	45.37	10	44.88	45.40	1	16,239	0.01%
2022/03/18	10	45.15	0	0.00	45.00	10	16,282	0.06%
2022/03/17	3	45.70	1	45.85	45.80	2	16,302	0.01%
2022/03/16	5	45.84	8	44.59	44.45	-3	16,384	-0.02%
2022/03/15	43	47.56	50	45.95	45.20	-7	16,604	-0.04%
2022/03/14	44	48.52	38	48.23	47.80	6	16,799	0.04%
2022/03/11	38	47.85	30	47.78	48.15	8	16,313	0.05%
2022/03/10	22	46.77	23	46.78	47.10	-1	15,460	-0.01%
2022/03/09	3	43.83	3	44.15	45.10	0	14,030	0.00%
2022/03/08	0	0.00	5	42.08	41.00	-5	14,081	-0.04%
2022/03/07	3	43.37	9	44.12	43.05	-6	13,978	-0.04%
2022/03/04	21	45.56	6	45.46	45.25	15	13,893	0.11%
2022/03/03	9	45.05	7	44.97	44.95	2	13,591	0.01%
2022/03/02	2	45.15	1	44.70	44.50	1	13,513	0.01%
2022/03/01	1	45.70	5	44.55	44.80	-4	13,411	-0.03%
2022/02/25	7	45.68	3	46.17	44.50	4	13,260	0.03%
2022/02/24	8	43.75	2.1	44.63	43.95	5.9	12,558	0.05%
2022/02/23	0	0.00	1	44.10	44.10	-1	11,928	-0.01%
2022/02/22	1	42.00	7	42.84	41.95	-6	11,487	-0.05%
2022/02/21	10	46.19	0	0.00	43.80	10	11,259	0.09%
2022/02/18	2	41.90	8	42.57	44.30	-6	10,238	-0.06%
2022/02/17	3	41.05	2	40.20	40.30	1	9,889	0.01%
2022/02/16	0	0.00	3	40.25	41.00	-3	9,903	-0.03%
2022/02/15	0	0.00	1	40.10	39.70	-1	9,942	-0.01%
2022/02/14	2	39.60	0	0.00	38.95	2	10,035	0.02%
2022/02/11	1	40.15	0	0.00	39.90	1	10,082	0.01%
2022/02/10	0	0.00	1	39.70	40.45	-1	10,322	-0.01%
2022/02/08	1	39.35	1	39.80	38.95	0	10,534	0.00%
2022/02/07	1	37.50	1	38.75	39.05	0	10,725	0.00%
2022/01/24	0	36.85	0	0.00	37.05	0	11,282	0.00%
2022/01/21	2	37.25	0	0.00	36.70	2	11,408	0.02%
2022/01/20	1	38.20	0	0.00	38.50	1	11,467	0.01%
2022/01/19	4	39.35	8	38.75	38.45	-4	11,563	-0.03%
2022/01/18	4	40.00	2	39.75	39.65	2	11,669	0.02%
2022/01/14	3	39.90	0	0.00	40.00	3	12,072	0.02%
2022/01/13	2	41.20	5	41.35	40.50	-3	12,124	-0.02%
2022/01/12	0	0.00	0.1	41.00	41.20	-0.1	12,267	0.00%
2022/01/11	3	41.23	1	40.85	40.95	2	12,517	0.02%
2022/01/10	0	0.00	5	40.85	40.90	-5	12,993	-0.04%
2022/01/06	0	0.00	1	43.95	43.00	-1	13,411	-0.01%
2022/01/04	0	0.00	3	44.00	44.65	-3	13,686	-0.02%
2021/12/29	5	45.63	5	45.15	45.40	0	14,770	0.00%
2021/12/28	0	0.00	4	46.75	45.90	-4	15,060	-0.03%
2021/12/27	0	0.00	1	46.40	46.10	-1	15,409	-0.01%
2021/12/24	0	0.00	1	47.45	46.60	-1	15,659	-0.01%
2021/12/22	3	47.80	0	0.00	47.60	3	16,309	0.02%
2021/12/17	1	47.20	0	0.00	46.45	1	16,507	0.01%
2021/12/16	0	0.00	1	47.30	46.40	-1	16,710	-0.01%
2021/12/15	1	46.80	1	45.00	46.75	0	16,713	0.00%
2021/12/14	1	44.70	4	44.85	44.70	-3	16,837	-0.02%
2021/12/13	4	47.60	0	0.00	47.00	4	17,025	0.02%
2021/12/10	16.3	48.91	0	0.00	48.15	16.3	17,372	0.09%
2021/12/09	0	0.00	3	52.40	51.00	-3	17,736	-0.02%
2021/12/08	4	49.33	83	50.01	50.20	-79	17,981	-0.44%
2021/12/07	20	44.60	14	44.77	45.80	6	17,768	0.03%
2021/12/06	20	44.00	0	0.00	43.80	20	18,102	0.11%
2021/12/03	12	43.70	16	43.64	43.25	-4	18,761	-0.02%
2021/12/02	20	44.22	2	43.68	44.05	18	19,708	0.09%
2021/12/01	13	42.23	0	0.00	42.45	13	19,899	0.07%
2021/11/30	1	42.65	5	42.68	42.70	-4	20,658	-0.02%
2021/11/26	2	41.80	30	41.37	41.20	-28	22,686	-0.12%
2021/11/25	2	43.15	0	0.00	42.85	2	23,768	0.01%
2021/11/24	0	0.00	5	43.30	43.60	-5	25,368	-0.02%
2021/11/23	13	43.03	2	43.25	42.50	11	25,959	0.04%
2021/11/22	1	43.45	1	43.15	43.15	0	27,384	0.00%
2021/11/19	3	43.10	3	42.45	42.40	0	28,767	0.00%
2021/11/18	51	43.55	1	43.25	43.00	50	30,998	0.16%
2021/11/17	0	0.00	50	43.15	43.05	-50	31,371	-0.16%
2021/11/16	1	43.60	1	44.30	44.20	0	32,589	0.00%
2021/11/12	20	42.25	2	41.90	42.55	18	35,327	0.05%
2021/11/11	36	43.45	4	41.91	41.50	32	35,478	0.09%
2021/11/09	13	44.65	11	43.95	43.90	2	35,942	0.01%
2021/11/08	1	44.10	1	44.30	44.30	0	35,955	0.00%
2021/11/05	7	42.82	7	43.06	43.30	0	36,121	0.00%
2021/11/04	1	42.40	1	44.30	42.90	0	36,514	0.00%
2021/11/03	9	43.74	14	43.65	43.45	-5	37,824	-0.01%
2021/11/02	10	42.00	4	41.79	41.10	6	38,083	0.02%
2021/11/01	4	41.49	14	41.24	41.10	-10	38,111	-0.03%
2021/10/29	1	41.20	7	41.00	40.80	-6	38,187	-0.02%
2021/10/28	4	41.04	2	40.50	40.20	2	38,417	0.01%
2021/10/27	8	40.53	2	40.75	40.65	6	38,808	0.02%
2021/10/26	5	42.00	4	41.75	42.00	1	39,488	0.00%
2021/10/25	55	41.50	7	42.60	42.00	48	40,330	0.12%
2021/10/22	4	41.70	55	40.97	41.10	-51	40,941	-0.12%
2021/10/21	13	43.62	4	43.46	43.30	9	41,212	0.02%
2021/10/20	4	44.49	4	43.35	43.20	0	41,449	0.00%
2021/10/19	7	44.79	5	44.85	44.10	2	41,844	0.00%
2021/10/18	1	45.45	9	43.52	45.65	-8	42,166	-0.02%
2021/10/15	7	44.30	0	0.00	44.30	7	42,403	0.02%
2021/10/14	2	44.00	4	44.13	44.20	-2	42,793	0.00%
2021/10/13	3	46.03	4	44.66	43.50	-1	42,883	0.00%
2021/10/12	2	46.00	2	45.45	45.90	0	44,043	0.00%
2021/10/08	21	48.50	106	49.04	48.70	-85	44,735	-0.19%	大賣/
2021/10/07	142	49.35	51	48.80	48.50	91	45,111	0.20%	大買/
2021/10/06	3	46.38	7	46.11	45.00	-4	45,156	-0.01%
2021/10/05	1	48.05	3	48.17	47.85	-2	45,594	0.00%
2021/10/04	8	50.58	2	48.83	47.00	6	46,100	0.01%
2021/10/01	7	54.14	103	56.41	53.00	-96	47,629	-0.20%	大賣/
2021/09/30	109	55.85	35	57.71	58.40	74	49,158	0.15%	大買/
2021/09/29	2	55.80	5	56.40	54.70	-3	48,845	-0.01%
2021/09/28	95	55.46	181	55.40	55.50	-86	48,637	-0.18%	大賣/
2021/09/27	30	58.80	1	57.90	58.20	29	48,523	0.06%
2021/09/24	8	58.75	8	59.44	58.60	0	48,505	0.00%
2021/09/23	27	58.93	37	58.88	58.10	-10	48,309	-0.02%
2021/09/22	12	56.88	0	0.00	57.70	12	48,010	0.02%
2021/09/17	40	57.65	23	57.77	58.00	17	47,987	0.04%
2021/09/16	12	58.58	33	57.32	57.30	-21	47,791	-0.04%
2021/09/15	61	58.96	8	59.24	59.20	53	47,790	0.11%
2021/09/14	140	61.65	117	59.56	59.10	23	47,320	0.05%	大買/大賣/
2021/09/13	54	62.58	72.2	62.25	61.50	-18.2	47,114	-0.04%
2021/09/10	57	60.55	17	59.87	59.80	40	46,563	0.09%
2021/09/09	20.2	59.72	102	59.22	59.90	-81.8	46,502	-0.18%	大賣/
2021/09/08	82	58.00	80	59.76	60.30	2	48,879	0.00%
2021/09/07	34	58.58	58	59.32	57.60	-24	50,797	-0.05%
2021/09/06	174	57.54	142	58.99	55.80	32	52,497	0.06%	大買/大賣/
2021/09/03	194	60.99	112	61.34	60.70	82	54,167	0.15%	大買/大賣/
2021/09/02	162	62.20	202	63.04	63.80	-40	54,218	-0.07%	大買/大賣/
2021/09/01	160	63.11	117	63.90	61.90	43	55,198	0.08%	大買/大賣/
2021/08/31	65	67.59	84	67.74	67.70	-19	54,516	-0.03%
2021/08/30	68	68.54	25	67.79	67.00	43	53,818	0.08%
2021/08/27	16	65.10	56	64.95	64.30	-40	52,661	-0.08%
2021/08/26	25	66.92	71	66.95	66.60	-46	52,777	-0.09%
2021/08/25	123	63.37	70	64.44	65.70	53	52,918	0.10%	大買/
2021/08/24	21	64.05	56	63.10	63.80	-35	52,005	-0.07%
2021/08/23	1	57.80	44	60.27	60.50	-43	50,543	-0.09%
2021/08/20	77	52.89	24	54.52	55.00	53	51,324	0.10%
2021/08/19	23	54.33	21	55.00	51.70	2	51,051	0.00%
2021/08/18	2	50.35	56	52.33	52.40	-54	50,007	-0.11%
2021/08/16	1	48.85	7	49.16	48.50	-6	50,984	-0.01%
2021/08/13	9	51.12	6	51.02	49.50	3	51,529	0.01%
2021/08/12	101	49.45	1.2	49.70	50.30	99.8	51,812	0.19%	大買/
2021/08/11	2	48.63	50	47.40	49.10	-48	52,430	-0.09%
2021/08/10	87	50.76	91	51.90	50.40	-4	52,970	-0.01%
2021/08/09	17	53.54	75	54.68	52.10	-58	52,740	-0.11%
2021/08/06	1	51.90	10	54.04	54.10	-9	51,535	-0.02%
2021/08/05	0	0.00	2	49.98	49.20	-2	51,190	0.00%
2021/08/04	63	51.48	2	51.15	50.90	61	51,652	0.12%
2021/08/03	26	51.91	71	50.90	51.20	-45	53,098	-0.08%
2021/08/02	52	49.65	0	0.00	51.00	52	53,338	0.10%
2021/07/30	5	50.85	3	53.60	50.00	2	54,107	0.00%
2021/07/29	5	52.80	18	52.78	54.40	-13	53,367	-0.02%
2021/07/28	9	48.15	4	47.53	49.50	5	52,449	0.01%
2021/07/27	6	49.00	6	48.94	46.50	0	51,673	0.00%
2021/07/26	4	50.70	1	50.00	49.30	3	51,299	0.01%
2021/07/23	3	51.53	5	51.40	53.50	-2	50,976	0.00%
2021/07/22	3	50.55	5	51.06	49.85	-2	50,458	0.00%
2021/07/21	44	52.51	45	55.69	51.70	-1	49,923	0.00%
2021/07/20	23	54.44	4	55.78	56.40	19	49,293	0.04%
2021/07/19	7	55.26	1	55.60	55.10	6	48,920	0.01%
2021/07/16	67	57.50	79	56.79	55.00	-12	48,672	-0.02%
2021/07/15	110	53.94	100	55.00	55.90	10	47,599	0.02%	大買/
2021/07/14	24	51.70	25	52.68	50.90	-1	47,513	0.00%
2021/07/13	36	55.39	10	57.90	54.40	26	46,883	0.06%
2021/07/12	59	61.59	78	63.46	60.40	-19	47,094	-0.04%
2021/07/09	14	67.34	2	67.75	62.70	12	46,827	0.03%
2021/07/08	122	70.56	124	71.01	68.30	-2	47,679	0.00%	大買/大賣/
2021/07/07	74	73.47	92.2	73.24	71.10	-18.2	46,134	-0.04%
2021/07/06	0	0.00	3	69.00	69.30	-3	44,771	-0.01%
2021/07/05	0	0.00	5	66.64	63.00	-5	45,005	-0.01%
2021/07/02	2	71.00	4	70.25	67.50	-2	45,037	0.00%
2021/07/01	0	0.00	3	70.20	69.00	-3	45,081	-0.01%
2021/06/30	0	0.00	1	59.00	63.90	-1	45,006	0.00%
2021/06/28	2	64.50	0	0.00	62.20	2	44,934	0.00%
2021/06/24	2	62.10	3	59.60	60.90	-1	44,838	0.00%
2021/06/22	13	67.72	20	68.15	68.90	-7	44,606	-0.02%
2021/06/21	3	62.00	9	60.53	63.80	-6	44,233	-0.01%
2021/06/18	18	54.11	4	57.23	58.00	14	45,082	0.03%
2021/06/17	39	51.40	39	51.21	52.80	0	45,290	0.00%
2021/06/16	169	47.40	299	46.83	48.05	-130	42,907	-0.30%	大買/大賣/鉅額交易
2021/06/15	204	42.96	83	42.36	43.70	121	40,585	0.30%	大買/鉅額交易
2021/06/11	325	38.67	322	38.90	39.75	3	37,979	0.01%	大買/大賣/
2021/06/10	33	35.31	31	34.91	36.15	2	36,106	0.01%
2021/06/09	67	37.61	60	37.48	36.60	7	35,605	0.02%
2021/06/08	1	34.60	7	36.31	36.90	-6	33,536	-0.02%
2021/06/07	16	34.16	14	34.76	33.55	2	33,183	0.01%
2021/06/04	9	37.89	10	37.50	35.45	-1	32,705	0.00%
2021/06/03	56	38.80	88	38.83	38.30	-32	32,180	-0.10%
2021/06/02	170	39.48	130.5	38.71	37.70	39.5	31,370	0.13%	大買/大賣/
2021/06/01	6	35.78	8	36.12	36.60	-2	29,844	-0.01%
2021/05/31	58	36.09	73	36.92	35.20	-15	29,322	-0.05%
2021/05/28	45	36.59	60	36.37	36.25	-15	28,468	-0.05%
2021/05/27	24	36.00	21	36.21	35.55	3	27,260	0.01%
2021/05/26	27	34.63	76	34.43	34.70	-49	26,202	-0.19%
2021/05/25	95	32.97	34	34.02	33.00	61	25,070	0.24%
2021/05/24	7	31.73	5	31.75	33.25	2	23,739	0.01%
2021/05/21	6	28.53	5	29.19	30.25	1	23,232	0.00%
2021/05/20	3	27.83	4	28.54	27.50	-1	22,566	0.00%
2021/05/19	11	28.03	5.1	27.78	27.90	5.9	22,070	0.03%
2021/05/18	6	25.36	5	26.45	26.95	1	21,209	0.00%
2021/05/14	3	28.10	8	32.02	27.95	-5	19,953	-0.03%
2021/05/13	13	31.32	25	31.69	31.05	-12	19,467	-0.06%
2021/05/12	6	35.67	3.7	37.00	34.45	2.3	19,082	0.01%
2021/05/11	50	38.18	49.4	37.95	38.25	0.6	18,559	0.00%
2021/05/10	8	34.39	56	35.20	35.55	-48	16,953	-0.28%
2021/05/07	39	30.45	47	29.21	32.35	-8	16,299	-0.05%
2021/05/06	0	0.00	1.5	29.34	29.45	-1.5	15,030	-0.01%
2021/05/03	10	30.50	0	0.00	29.00	10	14,944	0.07%
2021/04/28	0	0.00	2	28.20	28.30	-2	14,931	-0.01%
2021/04/27	10	28.80	10	28.60	28.85	0	14,965	0.00%
2021/04/23	0	0.00	50	27.00	27.00	-50	14,973	-0.33%
2021/04/22	5	30.00	6	34.50	30.00	-1	15,665	-0.01%
2021/04/21	7	32.91	1.4	33.30	33.30	5.6	15,530	0.04%
2021/04/20	6	29.44	11	29.70	30.30	-5	15,294	-0.03%
2021/04/19	5	26.75	0	0.00	27.55	5	14,488	0.03%
2021/04/16	7	23.81	11	23.80	25.05	-4	14,367	-0.03%
2021/04/15	9	23.07	7	22.96	22.80	2	13,506	0.01%
2021/04/14	27	22.83	39	22.66	23.00	-12	13,125	-0.09%
2021/04/13	7	21.59	9	20.84	21.65	-2	11,426	-0.02%
2021/04/12	30	20.17	8	19.56	19.70	22	10,992	0.20%
2021/04/09	11	18.57	71	19.93	18.80	-60	10,562	-0.57%
2021/04/08	54	19.60	2	19.60	19.65	52	10,215	0.51%
2021/04/07	35	18.69	14	19.13	19.35	21	10,214	0.21%
2021/04/06	2	18.15	0	0.00	18.10	2	10,228	0.02%
2021/04/01	3	17.82	0	0.00	18.00	3	10,401	0.03%
2021/03/31	3	18.00	1	18.10	18.00	2	10,538	0.02%
2021/03/30	4	17.68	0	0.00	17.65	4	10,717	0.04%
2021/03/29	7	18.34	1	18.40	18.20	6	11,215	0.05%
2021/03/26	1	17.35	1	17.10	17.75	0	11,431	0.00%
2021/03/24	3	16.15	1	16.50	17.15	2	11,581	0.02%
2021/03/23	45	17.84	33.6	18.65	17.55	11.4	11,514	0.10%
2021/03/22	18	18.64	3	18.75	18.75	15	10,458	0.14%
2021/03/19	40	16.35	1	17.05	17.05	39	9,986	0.39%
2021/03/18	1	14.85	4	15.30	15.50	-3	9,503	-0.03%
2021/03/17	0	0.00	17	13.83	14.10	-17	9,043	-0.19%
2021/03/16	22	13.73	30	13.62	13.85	-8	8,790	-0.09%
2021/03/15	7	12.17	7	12.50	12.75	0	8,337	0.00%
2021/03/12	1	11.65	1	11.70	11.60	0	8,069	0.00%
2021/03/11	2	12.05	2	11.75	11.75	0	8,026	0.00%
2021/03/10	2	11.90	3	11.85	11.70	-1	7,905	-0.01%
2021/03/09	1	11.80	0	0.00	11.80	1	7,881	0.01%
2021/03/08	0	0.00	7	11.72	11.65	-7	7,835	-0.09%
2021/03/05	23	11.81	5	11.53	11.45	18	7,790	0.23%
2021/03/03	0	0.00	1	11.40	11.45	-1	7,697	-0.01%
2021/03/02	3	11.90	5	11.82	11.30	-2	7,715	-0.03%
2021/02/26	0	0.00	1	11.80	11.70	-1	7,669	-0.01%
2021/02/25	0	0.00	3	11.85	11.65	-3	7,613	-0.04%
2021/02/24	8	11.84	1	11.75	11.65	7	7,539	0.09%
2021/02/23	0	0.00	4	12.03	11.90	-4	7,470	-0.05%
2021/02/22	0	0.00	3	12.20	12.10	-3	7,259	-0.04%
2021/02/19	10	11.50	0	0.00	11.50	10	7,117	0.14%
2021/02/18	0	0.00	1	10.85	11.35	-1	6,852	-0.01%
2021/02/17	1	10.10	1	10.30	10.35	0	6,787	0.00%
2021/02/05	1	9.93	0	0.00	9.90	1	6,741	0.01%
2021/02/04	1	10.10	1	10.00	9.94	0	6,759	0.00%
2021/02/03	1	10.05	2	10.28	9.98	-1	6,780	-0.01%
2021/02/01	2	9.95	3	9.75	9.91	-1	6,936	-0.01%
2021/01/28	3	10.03	1	10.00	10.25	2	7,253	0.03%
2021/01/27	1	10.00	11	9.99	9.96	-10	7,213	-0.14%
2021/01/25	10	10.57	2	10.45	10.75	8	7,238	0.11%
2021/01/22	0	0.00	43	10.09	10.25	-43	7,138	-0.60%
2021/01/21	2	9.94	2	10.05	9.72	0	7,113	0.00%
2021/01/20	41	10.12	0	0.00	9.56	41	7,016	0.58%
2021/01/19	3	11.00	0	0.00	10.45	3	6,930	0.04%
2021/01/15	56	12.62	56	12.45	11.20	0	6,737	0.00%
2021/01/07	0	0.00	7	11.70	11.40	-7	5,419	-0.13%
2021/01/06	1	12.45	1	12.45	12.20	0	5,345	0.00%
2020/12/31	2	12.95	0	0.00	13.00	2	5,289	0.04%
2020/12/30	0	0.00	1	12.40	12.70	-1	5,236	-0.02%
2020/12/29	11	14.70	5	14.02	13.20	6	5,090	0.12%
2020/12/28	0	0.00	21.2	13.86	14.50	-21.2	4,900	-0.43%
2020/12/25	15	12.96	13	13.08	13.20	2	4,643	0.04%
2020/12/24	15	12.41	34	12.39	12.40	-19	4,435	-0.43%
2020/12/23	23	10.70	14	10.63	11.95	9	4,179	0.22%
2020/12/22	1	10.95	11	10.95	10.90	-10	3,646	-0.27%
2020/12/18	1	8.79	0	0.00	9.08	1	3,239	0.03%
2020/12/17	6	8.36	6	8.25	8.26	0	3,017	0.00%
2020/12/16	4	8.27	12.3	8.30	8.48	-8.3	2,959	-0.28%
2020/12/15	0	0.00	15.7	8.22	8.03	-15.7	2,864	-0.55%
2020/12/14	1	7.50	6	7.94	7.94	-5	2,668	-0.19%
2020/12/11	8	7.43	1	7.56	7.33	7	2,575	0.27%
2020/12/10	2	7.63	0	0.00	7.55	2	2,564	0.08%
2020/12/09	4	7.73	2	7.82	7.70	2	2,571	0.08%
2020/12/08	1	7.84	28	7.78	7.79	-27	2,572	-1.05%
2020/12/07	3	7.34	0	0.00	7.40	3	2,475	0.12%
2020/12/03	0	0.00	1	7.55	7.41	-1	2,640	-0.04%
2020/12/02	1	7.50	0	0.00	7.51	1	2,732	0.04%
2020/12/01	3	7.52	0	0.00	7.53	3	2,731	0.11%
2020/11/30	0	0.00	6	7.72	7.63	-6	2,732	-0.22%
2020/11/27	1	7.44	0	0.00	7.50	1	2,719	0.04%
2020/11/26	0.9	7.45	13	7.45	7.57	-12.1	2,822	-0.43%
2020/11/25	0	0.00	6	7.32	7.32	-6	2,833	-0.21%
2020/11/24	3	7.28	0	0.00	7.18	3	2,799	0.11%
2020/11/18	0.7	7.08	0	0.00	7.19	0.7	2,810	0.03%
2020/11/13	10	7.00	0	0.00	7.09	10	2,800	0.36%
2020/11/11	13	7.25	3	7.23	7.18	10	2,779	0.36%
2020/11/10	7	7.44	35	7.64	7.20	-28	2,747	-1.02%
2020/11/09	9.4	7.27	4.4	7.42	7.29	5	2,431	0.21%
2020/11/06	0	0.00	3	7.19	7.18	-3	2,383	-0.13%
2020/11/05	5	7.29	3	7.29	7.19	2	2,383	0.08%
2020/11/04	3	6.99	0	0.00	7.03	3	2,016	0.15%
2020/11/03	12	6.96	0	0.00	6.95	12	2,005	0.60%
2020/10/29	1	6.84	0	0.00	7.16	1	1,871	0.05%
2020/10/28	13	7.00	0	0.00	6.99	13	1,802	0.72%
2020/10/27	2.4	7.15	0	0.00	7.19	2.4	1,782	0.13%
2020/10/26	5	7.35	33.5	7.36	7.39	-28.5	1,757	-1.62%
2020/10/23	0	0.00	1	6.89	6.83	-1	1,655	-0.06%
2020/10/19	3	6.76	3	6.70	6.78	0	1,675	0.00%
2020/10/12	15	6.69	0	0.00	6.60	15	1,669	0.90%
2020/09/28	3	6.83	0	0.00	6.68	3	1,653	0.18%
2020/09/25	10	6.66	0	0.00	6.66	10	1,684	0.59%
2020/09/24	0	0.00	3	6.76	6.57	-3	1,825	-0.16%
2020/09/23	2	6.83	0	0.00	6.77	2	1,819	0.11%
2020/09/22	3	6.88	6	6.86	6.92	-3	1,827	-0.16%
2020/09/21	3	7.10	0	0.00	7.05	3	1,818	0.16%
2020/09/16	10	7.18	0	0.00	7.07	10	1,816	0.55%
2020/09/15	3	7.09	0	0.00	7.14	3	1,822	0.16%
2020/09/14	5	7.05	0	0.00	7.05	5	1,842	0.27%
2020/09/11	11	7.27	3	7.33	7.23	8	1,823	0.44%
2020/09/10	10	7.71	0	0.00	7.68	10	1,828	0.55%
2020/09/09	3	7.93	32	7.87	7.92	-29	1,807	-1.60%
2020/09/08	0	0.00	18	8.01	7.85	-18	1,773	-1.02%
2020/09/07	32	7.46	13	7.52	7.63	19	1,641	1.16%
2020/09/03	13	7.09	0	0.00	7.08	13	1,587	0.82%
2020/09/01	0	0.00	10	7.29	7.30	-10	1,740	-0.57%
2020/08/27	10	6.39	0	0.00	6.34	10	1,575	0.63%
2020/08/26	18	6.43	0	0.00	6.46	18	1,574	1.14%
2020/08/06	0	0.00	1	6.04	6.02	-1	1,465	-0.07%
2020/07/28	0	0.00	2	5.75	5.80	-2	1,477	-0.14%
2020/07/20	2	6.42	0	0.00	6.43	2	1,496	0.13%
2020/07/03	10	7.05	4	6.77	6.90	6	1,429	0.42%
2020/07/02	0	0.00	5	6.50	6.60	-5	1,250	-0.40%
2020/06/22	0	0.00	13	6.61	6.55	-13	1,161	-1.12%
2020/06/19	0	0.00	2	6.60	6.54	-2	1,151	-0.17%
2020/06/18	1	6.58	2	6.60	6.54	-1	1,123	-0.09%
2020/06/17	0	0.00	2	6.60	6.53	-2	1,107	-0.18%
2020/06/11	2	6.48	0	0.00	6.13	2	1,049	0.19%
2020/06/10	12	6.44	0	0.00	6.40	12	1,019	1.18%
2020/06/09	26	6.54	26	6.87	6.55	0	984	0.00%
2020/06/05	4	5.34	0	0.00	5.77	4	761	0.53%
2020/06/01	10	5.15	0	0.00	5.16	10	702	1.42%
2020/05/21	10	5.04	0	0.00	5.06	10	647	1.54%
2020/05/08	10	5.55	0	0.00	5.55	10	554	1.80%
2020/04/29	0	0.00	3	5.70	5.70	-3	541	-0.55%
2020/04/28	3	5.24	0	0.00	5.38	3	516	0.58%
2020/04/23	0	0.00	10	5.20	5.24	-10	502	-1.99%
2020/04/20	10	5.45	0	0.00	5.44	10	479	2.09%
2020/03/18	0	0.00	5.5	5.05	5.14	-5.5	339	-1.63%
2019/12/27	0	0.00	4	8.05	8.03	-4	170	-2.35%
2019/11/28	1	8.41	0	0.00	8.45	1	147	0.68%
2019/11/07	0.1	8.50	0	0.00	8.52	0.1	162	0.04%
2019/09/06	0	0.00	4.2	8.88	9.00	-4.2	283	-1.47%
2019/08/29	6	9.01	0	0.00	9.02	6	277	2.16%
2019/07/19	0	0.00	1	9.32	9.30	-1	301	-0.33%
2019/07/08	0	0.00	0.2	8.96	9.01	-0.2	276	-0.07%
2019/06/21	1	8.58	0	0.00	8.62	1	299	0.33%
2019/05/23	0	0.00	1	8.26	8.35	-1	356	-0.28%
2019/05/21	0	0.00	3.9	8.32	8.40	-3.9	371	-1.05%
2019/05/10	0	0.00	3	9.42	9.40	-3	373	-0.80%
2019/05/09	0	0.00	1	9.45	9.43	-1	374	-0.27%
2019/05/02	0	0.00	1	9.53	9.52	-1	377	-0.27%
2019/04/29	0	0.00	3	9.50	9.44	-3	382	-0.78%
2019/04/16	4	9.60	0	0.00	9.53	4	407	0.98%
2019/04/03	0	0.00	2	9.65	9.69	-2	472	-0.42%
2019/03/29	1	9.95	0	0.00	9.97	1	469	0.21%
2019/03/28	5	10.00	0	0.00	10.05	5	468	1.07%
2019/03/22	0	0.00	2	10.55	10.55	-2	465	-0.42%
2019/03/15	1	10.65	1	10.90	10.90	0	497	0.00%
2019/03/04	1	10.40	3	10.40	10.45	-2	560	-0.36%
2019/02/25	0.7	10.40	10	10.55	10.40	-9.3	566	-1.64%
2019/01/29	0	0.00	1	7.30	7.31	-1	531	-0.19%
2019/01/02	0	0.00	5	7.41	7.41	-5	799	-0.63%
2018/12/22	0	0.00	3	7.43	7.59	-3	775	-0.39%
2018/12/21	3	7.46	0	0.00	7.51	3	770	0.39%
2018/12/17	0	0.00	5	7.36	7.43	-5	704	-0.71%
2018/10/16	0	0.00	2	8.13	7.93	-2	726	-0.28%
2018/10/15	3	7.70	0	0.00	8.00	3	698	0.43%
2018/08/23	0	0.00	1	8.13	8.21	-1	917	-0.11%
2018/08/21	0	0.00	3	7.99	8.00	-3	881	-0.34%
2018/08/20	0	0.00	6	7.76	7.72	-6	854	-0.70%
2018/08/16	0	0.00	3	7.50	7.49	-3	834	-0.36%
2018/08/07	0	0.00	5	8.06	8.00	-5	820	-0.61%
2018/07/23	1	7.41	0	0.00	7.40	1	807	0.12%
2018/07/16	9	7.40	0	0.00	7.45	9	785	1.15%
2018/06/22	5	7.73	0	0.00	7.48	5	918	0.54%
2018/03/29	0	0.00	3	7.31	7.28	-3	1,051	-0.29%
2018/03/26	3	7.40	0	0.00	7.40	3	987	0.30%
2018/03/22	3	7.89	0	0.00	7.89	3	515	0.58%
2018/03/21	0	0.00	2.7	8.75	8.76	-2.7	448	-0.61%
2018/02/21	1	8.67	0	0.00	8.70	1	559	0.18%
2018/01/30	0	0.00	2.4	9.28	9.27	-2.4	537	-0.44%
2018/01/19	0	0.00	6	9.26	9.27	-6	524	-1.14%
2018/01/08	3	9.51	0	0.00	9.53	3	510	0.59%
2018/01/02	3	9.47	3	9.60	9.54	0	454	0.00%