四維航 (5608)-元大-木柵券商分點個股進出

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(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－元大-木柵券商分點個股進出

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-木柵券商分點個股進出
元大-木柵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
2024/05/22	2	21.00	2	20.80	21.15	0	4,666	0.00%
2024/05/20	0	0.00	9	20.90	20.90	-9	4,684	-0.19%
2024/05/17	16.3	21.39	1	21.05	21.30	15.3	4,658	0.33%
2024/05/16	1	21.50	1	21.75	21.95	0	4,568	0.00%
2024/05/15	5	22.08	1	21.65	21.70	4	4,428	0.09%
2024/05/14	8	21.92	2	21.80	22.00	6	4,119	0.15%
2024/05/13	23	21.44	1	21.35	21.35	22	3,602	0.61%
2024/05/10	1	20.85	0	0.00	20.75	1	3,189	0.03%
2024/05/09	0	0.00	1	20.30	20.30	-1	2,889	-0.03%
2024/05/08	2	20.55	5	19.85	19.85	-3	2,730	-0.11%
2024/05/06	0	0.00	16	19.39	19.40	-16	2,373	-0.67%
2024/05/03	0	0.00	2	19.73	19.55	-2	2,347	-0.09%
2024/04/30	3	20.23	2	20.10	20.10	1	2,282	0.04%
2024/04/29	0	0.00	10	19.70	19.55	-10	2,135	-0.47%
2024/04/26	7	19.39	0	0.00	19.35	7	2,060	0.34%
2024/04/24	0.8	18.80	0	0.00	18.85	0.8	1,990	0.04%
2024/04/23	0	18.68	0	0.00	18.75	0	2,006	0.00%
2024/04/22	0	0.00	1	19.15	18.55	-1	2,014	-0.05%
2024/04/19	1	19.20	1	18.90	18.55	0	1,982	0.00%
2024/04/12	10	19.05	0	0.00	19.45	10	1,975	0.51%
2024/04/02	0	18.50	0	0.00	18.45	0	2,310	0.00%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/26	0.2	18.65	0	0.00	18.55	0.2	2,817	0.01%
2024/03/19	2	19.48	0	0.00	19.45	2	3,173	0.06%
2024/03/18	1	19.05	0	0.00	19.20	1	3,222	0.03%
2024/03/15	1	18.95	0	0.00	19.65	1	3,269	0.03%
2024/03/11	1	19.85	0	0.00	19.85	1	3,991	0.03%
2024/03/08	1	19.50	0	0.00	19.45	1	5,408	0.02%
2024/02/21	5	20.24	4	20.05	20.05	1	7,042	0.01%
2024/02/20	10	19.70	10	19.80	19.70	0	6,968	0.00%
2024/02/02	0	0.00	2	19.15	19.05	-2	6,947	-0.03%
2024/01/29	1	19.50	1	19.55	19.65	0	6,912	0.00%
2024/01/25	1	19.60	0	0.00	19.40	1	6,925	0.01%
2024/01/23	1	19.60	0	0.00	19.60	1	6,912	0.01%
2024/01/18	1	19.40	0	0.00	19.35	1	6,893	0.01%
2024/01/15	0.5	20.40	0	0.00	20.00	0.5	6,851	0.01%
2024/01/12	1	20.10	0	0.00	20.00	1	6,861	0.01%
2024/01/10	0.4	20.01	0	0.00	19.80	0.4	6,925	0.01%
2024/01/09	0.1	20.40	0	0.00	20.30	0.1	6,893	0.00%
2024/01/05	0	0.00	1	21.50	21.70	-1	6,793	-0.01%
2024/01/04	0	0.00	5	21.45	21.55	-5	6,685	-0.07%
2024/01/02	7	20.96	0	0.00	20.75	7	6,532	0.11%
2023/12/25	1	20.45	1	21.50	20.40	0	6,355	0.00%
2023/12/22	3	21.83	2	22.00	21.90	1	6,274	0.02%
2023/12/21	0	0.00	4	22.10	22.10	-4	6,181	-0.06%
2023/12/20	0	0.00	1	21.25	21.45	-1	6,018	-0.02%
2023/12/18	16	21.63	12	21.74	21.70	4	5,966	0.07%
2023/12/14	0	0.00	5	21.25	21.10	-5	6,033	-0.08%
2023/12/06	1	23.60	4	23.76	23.55	-3	5,917	-0.05%
2023/12/05	53	24.34	35	24.20	24.00	18	5,593	0.32%
2023/12/04	1	22.05	8.6	22.29	23.35	-7.6	4,171	-0.18%
2023/12/01	4.1	20.43	8	21.30	21.25	-3.9	3,637	-0.11%
2023/11/30	12	20.10	8	20.52	19.95	4	3,249	0.12%
2023/11/29	5	20.02	5	20.35	19.80	0	3,115	0.00%
2023/11/28	0	0.00	2	19.95	20.20	-2	2,523	-0.08%
2023/11/27	26	18.48	26	18.77	18.40	0	2,339	0.00%
2023/11/22	2	17.90	0	0.00	17.85	2	2,358	0.08%
2023/11/16	1	17.85	1	17.75	17.85	0	2,711	0.00%
2023/11/14	3	17.60	3	17.45	17.45	0	3,318	0.00%
2023/10/30	1	17.95	0	0.00	18.15	1	3,575	0.03%
2023/10/18	2	18.45	1	18.70	18.55	1	3,807	0.03%
2023/10/17	3	18.55	3	18.75	18.55	0	3,792	0.00%
2023/10/11	1	19.20	3	19.20	19.10	-2	3,896	-0.05%
2023/10/06	1	19.60	2	19.58	19.60	-1	3,913	-0.03%
2023/10/05	1	19.30	0	0.00	19.20	1	3,906	0.03%
2023/09/27	1	19.90	0	0.00	19.65	1	3,860	0.03%
2023/09/26	4	19.59	0	0.00	19.55	4	3,842	0.10%
2023/09/25	0	0.00	10	19.80	19.85	-10	3,897	-0.26%
2023/09/20	5	21.10	0	0.00	20.45	5	3,869	0.13%
2023/09/19	0	0.00	1	21.05	20.65	-1	3,679	-0.03%
2023/09/15	13	20.90	0	0.00	20.55	13	3,512	0.37%
2023/09/14	2	19.50	0	0.00	19.75	2	3,182	0.06%
2023/08/30	0	0.00	6	19.35	19.25	-6	3,199	-0.19%
2023/08/24	0	0.00	1	19.70	19.70	-1	3,164	-0.03%
2023/08/23	1	20.15	1	20.25	20.25	0	3,126	0.00%
2023/08/22	1	20.45	0	0.00	20.45	1	3,054	0.03%
2023/08/21	16	20.43	13	19.98	20.10	3	2,924	0.10%
2023/08/18	3	19.50	6	19.95	20.40	-3	2,443	-0.12%
2023/08/17	1	18.10	4	18.53	18.55	-3	2,310	-0.13%
2023/08/11	3	18.15	0	0.00	18.10	3	2,244	0.13%
2023/08/07	3	19.15	0	0.00	19.25	3	2,122	0.14%
2023/07/28	6	20.11	6	20.03	20.00	0	2,149	0.00%
2023/07/27	1	19.60	4	19.43	19.70	-3	2,062	-0.15%
2023/07/24	3	19.00	0	0.00	19.00	3	2,014	0.15%
2023/07/18	2	20.40	1	20.45	20.40	1	2,023	0.05%
2023/07/13	1	22.00	0	0.00	21.70	1	2,005	0.05%
2023/07/10	1	23.00	0	0.00	22.75	1	2,026	0.05%
2023/07/06	1	23.30	0	0.00	23.30	1	2,072	0.05%
2023/07/05	1	23.45	0	0.00	23.40	1	2,125	0.05%
2023/07/04	1	23.70	0	0.00	23.55	1	2,185	0.05%
2023/07/03	2	23.55	0	0.00	23.50	2	2,209	0.09%
2023/06/30	1	22.90	0	0.00	22.90	1	2,191	0.05%
2023/06/28	1	22.85	0	0.00	22.60	1	2,201	0.05%
2023/06/19	2	23.40	0	0.00	23.35	2	2,520	0.08%
2023/06/16	1	23.80	0	0.00	23.75	1	2,554	0.04%
2023/06/14	2	23.65	1	23.65	23.65	1	2,633	0.04%
2023/06/07	1	23.15	0	0.00	23.20	1	3,577	0.03%
2023/06/02	0	0.00	2	22.60	22.85	-2	4,096	-0.05%
2023/06/01	1	22.85	0	0.00	22.50	1	4,484	0.02%
2023/05/31	1	22.95	0	0.00	22.90	1	5,086	0.02%
2023/05/26	0	0.00	5	23.15	23.00	-5	8,096	-0.06%
2023/05/23	1	23.90	0	0.00	23.85	1	8,694	0.01%
2023/05/19	0	0.00	2	23.45	23.50	-2	8,705	-0.02%
2023/05/03	30	24.35	0	0.00	24.30	30	9,031	0.33%
2023/04/10	0	0.00	1	27.65	27.10	-1	9,280	-0.01%
2023/04/07	2	27.20	1	27.05	27.25	1	9,327	0.01%
2023/04/06	1	26.70	2	26.75	26.60	-1	9,454	-0.01%
2023/03/31	2	26.40	0	0.00	26.30	2	9,552	0.02%
2023/03/30	0.8	26.35	0	0.00	26.30	0.8	10,377	0.01%
2023/03/28	1	27.05	1	26.65	26.45	0	10,780	0.00%
2023/03/27	0	0.00	1	26.85	27.05	-1	10,957	-0.01%
2023/03/24	0	0.00	1	26.35	26.40	-1	11,421	-0.01%
2023/03/23	16	26.25	15	26.20	26.20	1	11,589	0.01%
2023/03/22	0.8	27.43	0	0.00	27.10	0.8	11,652	0.01%
2023/03/17	0	0.00	1	27.50	27.45	-1	11,858	-0.01%
2023/03/15	1	28.65	1	28.20	28.10	0	11,814	0.00%
2023/03/14	0	28.35	0	0.00	28.55	0	11,682	0.00%
2023/03/13	0	0.00	21	28.78	28.85	-21	11,698	-0.18%
2023/03/10	6	29.63	7	28.94	28.65	-1	11,695	-0.01%
2023/03/09	3	29.53	1	29.45	29.45	2	11,772	0.02%
2023/03/08	1	29.30	5	29.59	29.20	-4	11,774	-0.03%
2023/03/07	2	30.25	1	30.30	30.15	1	11,672	0.01%
2023/03/06	11	30.95	15	30.50	30.50	-4	11,831	-0.03%
2023/03/03	2	30.53	19	30.73	30.80	-17	11,762	-0.14%
2023/03/02	6	29.62	61	30.04	29.70	-55	11,512	-0.48%
2023/03/01	26	28.99	6.4	28.53	28.40	19.6	10,692	0.18%
2023/02/24	45	28.06	14	27.82	28.60	31	9,782	0.32%
2023/02/23	5	25.43	15	25.86	26.10	-10	8,677	-0.12%
2023/02/22	2	24.78	6	24.60	24.60	-4	8,298	-0.05%
2023/02/21	3	24.25	4	24.10	24.35	-1	8,256	-0.01%
2023/02/20	3	23.95	0	0.00	23.95	3	8,417	0.04%
2023/02/16	0	0.00	4	23.80	23.80	-4	9,135	-0.04%
2023/02/15	2	23.53	7	23.64	23.60	-5	9,238	-0.05%
2023/02/14	6	23.68	0	0.00	23.55	6	9,274	0.06%
2023/02/13	5	23.38	0	0.00	23.35	5	9,331	0.05%
2023/02/03	8	25.46	0	0.00	25.25	8	9,994	0.08%
2023/02/01	1	25.00	3	25.10	25.05	-2	9,828	-0.02%
2023/01/17	3	24.80	0.5	24.65	24.65	2.5	9,777	0.03%
2023/01/13	0	0.00	1.3	24.01	24.00	-1.3	9,736	-0.01%
2023/01/10	1	24.60	0	0.00	24.20	1	9,755	0.01%
2023/01/09	0	0.00	2	24.28	24.35	-2	9,774	-0.02%
2023/01/06	2.1	24.16	2	24.18	24.20	0.1	9,808	0.00%
2023/01/05	1	24.50	0	0.00	24.30	1	9,838	0.01%
2023/01/04	0.1	24.69	1	24.55	24.35	-0.9	9,848	-0.01%
2023/01/03	0	25.00	0	0.00	25.00	0	9,807	0.00%
2022/12/30	0	0.00	2	25.35	25.10	-2	9,835	-0.02%
2022/12/29	1	25.15	0	0.00	25.05	1	9,871	0.01%
2022/12/28	1	25.05	0	0.00	25.05	1	9,954	0.01%
2022/12/27	1	25.75	1	25.45	25.45	0	9,993	0.00%
2022/12/26	6.3	25.65	5	25.48	25.60	1.3	9,946	0.01%
2022/12/23	2	26.40	8	26.48	26.45	-6	9,782	-0.06%
2022/12/22	15	27.56	7	26.84	26.65	8	9,662	0.08%
2022/12/21	2	25.98	1	26.40	26.25	1	8,896	0.01%
2022/12/20	0	0.00	0	26.10	25.45	0	8,722	0.00%
2022/12/19	0.3	25.50	0	0.00	25.35	0.3	8,595	0.00%
2022/12/16	2	26.70	6.1	26.43	26.25	-4.1	8,458	-0.05%
2022/12/14	1.1	24.58	0	0.00	24.70	1.1	8,006	0.01%
2022/12/13	0	0.00	8.4	25.71	25.60	-8.4	7,850	-0.11%
2022/12/12	3	25.57	0.3	25.60	25.45	2.7	7,823	0.03%
2022/12/09	1	25.60	1	25.80	26.00	0	7,872	0.00%
2022/12/07	2	25.50	0	0.00	25.10	2	7,959	0.03%
2022/12/05	4	25.81	0	0.00	25.60	4	7,800	0.05%
2022/12/02	5	25.96	0	0.00	25.80	5	7,704	0.06%
2022/12/01	0.2	26.00	23	25.59	26.15	-22.8	7,618	-0.30%
2022/11/30	17	25.09	7	25.25	25.10	10	7,320	0.14%
2022/11/29	6	24.62	5	24.88	25.25	1	7,262	0.01%
2022/11/28	17	24.69	5	24.70	24.80	12	7,178	0.17%
2022/11/25	0	0.00	4.4	24.94	24.80	-4.4	6,882	-0.06%
2022/11/24	1	24.25	0	0.00	23.95	1	6,605	0.02%
2022/11/23	7	23.52	6	23.75	23.65	1	6,241	0.02%
2022/11/21	2	23.73	1	24.20	23.55	1	6,216	0.02%
2022/11/18	29	24.88	3	24.40	24.20	26	6,163	0.42%
2022/11/17	1	25.15	0	0.00	25.00	1	6,069	0.02%
2022/11/16	3	25.03	3	25.23	24.95	0	6,012	0.00%
2022/11/15	23	25.42	0	0.00	24.95	23	5,867	0.39%
2022/11/14	1	23.75	5	24.05	24.50	-4	5,499	-0.07%
2022/11/11	1	22.90	0	0.00	22.90	1	5,274	0.02%
2022/11/10	2	23.25	2	23.50	23.00	0	5,219	0.00%
2022/11/08	5	23.60	5	23.70	23.20	0	5,211	0.00%
2022/11/07	1	22.45	4	23.31	23.50	-3	5,072	-0.06%
2022/11/04	1	22.10	1	22.50	22.10	0	4,849	0.00%
2022/11/01	2	22.50	0	0.00	22.00	2	4,681	0.04%
2022/10/31	1	23.10	2	23.20	22.95	-1	4,593	-0.02%
2022/10/28	0	0.00	10	23.70	23.45	-10	4,610	-0.22%
2022/10/26	0	0.00	1	24.10	23.90	-1	4,657	-0.02%
2022/10/25	2	24.75	0	0.00	24.35	2	4,668	0.04%
2022/10/21	0	0.00	0.2	24.50	23.90	-0.2	4,699	0.00%
2022/10/19	0	0.00	1	24.90	24.85	-1	4,701	-0.02%
2022/10/18	1	25.15	0.3	24.75	24.75	0.7	4,725	0.01%
2022/10/17	0.6	23.98	0	0.00	24.65	0.6	4,804	0.01%
2022/10/14	0	0.00	1.6	24.80	25.30	-1.6	4,938	-0.03%
2022/10/13	0.3	24.45	0.3	25.30	24.10	0	4,966	0.00%
2022/10/12	1.3	26.50	1	26.10	26.10	0.3	5,050	0.01%
2022/10/11	2.3	27.15	0	0.00	27.30	2.3	5,033	0.05%
2022/10/07	4	28.13	3	28.18	28.20	1	5,016	0.02%
2022/10/06	0.2	27.35	0	0.00	28.20	0.2	5,012	0.00%
2022/10/05	0	0.00	2	28.00	27.80	-2	4,976	-0.04%
2022/10/04	0	0.00	1	26.55	27.05	-1	4,909	-0.02%
2022/10/03	0	0.00	2	25.08	25.10	-2	4,834	-0.04%
2022/09/29	2	24.35	0	0.00	24.40	2	4,901	0.04%
2022/09/28	0.1	24.65	0	0.00	24.10	0.1	4,936	0.00%
2022/09/26	0	0.00	3	26.60	26.60	-3	4,929	-0.06%
2022/09/23	0	0.00	1	28.85	28.65	-1	4,933	-0.02%
2022/09/22	1	28.65	0	0.00	28.15	1	4,893	0.02%
2022/09/21	0	0.00	5	28.68	28.30	-5	4,823	-0.10%
2022/09/20	2	27.65	0	0.00	27.40	2	4,735	0.04%
2022/09/19	3	27.80	7	27.60	27.40	-4	4,889	-0.08%
2022/09/16	0	0.00	3	28.60	29.00	-3	4,918	-0.06%
2022/09/15	10	28.32	3	28.30	28.40	7	4,890	0.14%
2022/09/13	0	0.00	2	26.80	26.70	-2	4,781	-0.04%
2022/09/12	4	27.45	1	27.45	27.05	3	4,898	0.06%
2022/09/07	1	26.60	0	0.00	26.90	1	4,965	0.02%
2022/09/05	0	0.00	2	27.00	26.10	-2	4,966	-0.04%
2022/09/01	1	27.35	1	27.80	27.35	0	5,040	0.00%
2022/08/31	0	0.00	3	28.05	28.25	-3	5,093	-0.06%
2022/08/26	0	0.00	1	30.60	30.40	-1	5,111	-0.02%
2022/08/25	1	30.50	0	0.00	30.45	1	5,122	0.02%
2022/08/24	3	30.28	0	0.00	30.25	3	5,203	0.06%
2022/08/22	4	30.90	6	30.73	30.70	-2	5,367	-0.04%
2022/08/18	4	32.40	1	32.30	32.35	3	5,535	0.05%
2022/08/17	0	0.00	4.3	31.85	31.90	-4.3	5,699	-0.08%
2022/08/16	5	31.43	30	31.47	31.15	-25	5,937	-0.42%
2022/08/15	6	31.77	0	0.00	32.10	6	6,298	0.10%
2022/08/12	0	0.00	2	32.18	32.15	-2	6,355	-0.03%
2022/08/08	1	30.20	1	30.55	30.50	0	6,615	0.00%
2022/08/03	0	0.00	1	29.95	30.05	-1	6,942	-0.01%
2022/08/01	1	31.85	0	0.00	31.90	1	7,446	0.01%
2022/07/28	0	0.00	0.7	31.55	31.40	-0.7	7,832	-0.01%
2022/07/25	1	31.65	0	0.00	31.70	1	8,565	0.01%
2022/07/22	2	32.38	0	0.00	32.40	2	8,659	0.02%
2022/07/21	1	32.00	4	32.16	32.25	-3	8,824	-0.03%
2022/07/20	2	31.10	2	31.70	31.05	0	8,884	0.00%
2022/07/19	2	32.80	5	33.43	33.30	-3	9,059	-0.03%
2022/07/18	1	31.90	0	0.00	31.95	1	9,250	0.01%
2022/07/15	2	31.48	0	0.00	31.40	2	10,030	0.02%
2022/07/14	1	32.20	0	0.00	32.15	1	11,848	0.01%
2022/07/13	0	0.00	3	31.82	31.65	-3	12,520	-0.02%
2022/07/12	2	30.55	0	0.00	30.40	2	12,663	0.02%
2022/07/08	0	0.00	3	32.40	32.75	-3	13,146	-0.02%
2022/07/07	2	30.80	0	0.00	31.60	2	13,115	0.02%
2022/07/05	1	30.65	0	0.00	31.55	1	13,081	0.01%
2022/07/01	1	31.80	3	29.98	29.30	-2	13,082	-0.02%
2022/06/30	1	31.80	6	31.65	31.45	-5	13,010	-0.04%
2022/06/27	0	0.00	1	34.80	34.65	-1	12,946	-0.01%
2022/06/24	1	32.45	0	0.00	32.30	1	12,844	0.01%
2022/06/23	0	0.00	4	32.18	31.90	-4	12,823	-0.03%
2022/06/22	9	34.64	0	0.00	33.00	9	12,847	0.07%
2022/06/21	2	34.05	2	34.90	34.80	0	12,780	0.00%
2022/06/17	4	37.73	0	0.00	37.65	4	12,687	0.03%
2022/06/16	4	38.64	2	39.85	37.50	2	12,707	0.02%
2022/06/15	2	39.85	0	0.00	39.50	2	12,767	0.02%
2022/06/14	14	39.13	0	0.00	39.60	14	12,968	0.11%
2022/06/13	8	40.54	10	40.25	40.05	-2	13,235	-0.02%
2022/06/07	1	44.50	0	0.00	44.60	1	16,911	0.01%
2022/06/06	1	45.20	0	0.00	44.50	1	17,329	0.01%
2022/06/02	1	45.15	1	45.20	44.95	0	17,409	0.00%
2022/06/01	0	0.00	5	45.35	44.95	-5	17,605	-0.03%
2022/05/31	5	44.60	0	0.00	44.55	5	17,930	0.03%
2022/05/25	25	45.79	28	45.61	45.00	-3	19,013	-0.02%
2022/05/24	0	0.00	3	45.70	45.10	-3	19,477	-0.02%
2022/05/23	4	44.84	21	45.08	44.75	-17	19,728	-0.09%
2022/05/19	1	42.00	2	42.30	43.00	-1	20,738	0.00%
2022/05/18	1	43.30	0	0.00	43.35	1	21,265	0.00%
2022/05/16	1	42.50	0	0.00	43.65	1	21,284	0.00%
2022/05/13	1	43.55	2	43.78	43.35	-1	21,195	0.00%
2022/05/12	6	43.57	5	44.66	42.75	1	21,177	0.00%
2022/05/11	3	44.78	0	0.00	44.80	3	21,046	0.01%
2022/05/10	8	45.59	2	45.50	45.20	6	21,060	0.03%
2022/05/09	12	45.43	19	45.49	44.40	-7	20,835	-0.03%
2022/05/06	1	46.25	8	46.09	46.25	-7	20,764	-0.03%
2022/05/05	2	46.25	3	46.13	46.25	-1	20,663	0.00%
2022/05/04	10	45.78	5	46.15	45.30	5	20,480	0.02%
2022/05/03	16	43.46	0	0.00	44.05	16	20,208	0.08%
2022/04/29	0	0.00	6	45.52	44.50	-6	20,137	-0.03%
2022/04/28	3	42.92	4	43.19	42.45	-1	19,944	-0.01%
2022/04/27	3	43.97	3	42.90	43.15	0	19,857	0.00%
2022/04/26	9	43.94	1	44.05	43.40	8	19,656	0.04%
2022/04/25	12.2	47.13	2	46.80	45.25	10.2	19,467	0.05%
2022/04/22	22	49.03	26	49.36	48.70	-4	19,228	-0.02%
2022/04/21	23	49.52	22.5	49.58	49.00	0.5	18,969	0.00%
2022/04/20	22.2	49.65	116.8	49.79	48.25	-94.5	18,197	-0.52%	大賣/
2022/04/19	53	47.13	33	47.90	47.25	20	16,420	0.12%
2022/04/18	2	46.60	2	46.38	45.40	0	15,772	0.00%
2022/04/15	12	46.08	12	46.03	45.60	0	15,688	0.00%
2022/04/14	1	44.00	1	44.00	44.10	0	15,270	0.00%
2022/04/12	4	42.25	2	42.20	42.95	2	15,396	0.01%
2022/04/11	1	43.15	0	0.00	42.65	1	15,414	0.01%
2022/04/07	2	41.90	0	0.00	41.00	2	15,455	0.01%
2022/04/06	5	42.96	0	0.00	42.80	5	15,481	0.03%
2022/03/31	8	43.67	0	0.00	43.45	8	15,620	0.05%
2022/03/30	4	43.83	1	43.65	44.00	3	15,630	0.02%
2022/03/29	0	0.00	3	44.13	44.10	-3	15,639	-0.02%
2022/03/28	6	43.46	2	44.05	44.05	4	15,700	0.03%
2022/03/25	36	43.44	1	43.20	43.10	35	15,880	0.22%
2022/03/23	0	0.00	1	45.45	44.90	-1	16,004	-0.01%
2022/03/22	2	45.00	0	0.00	44.90	2	16,094	0.01%
2022/03/21	0	0.00	2	45.20	45.40	-2	16,239	-0.01%
2022/03/18	0	0.00	0.3	44.85	45.00	-0.3	16,282	0.00%
2022/03/17	1	45.70	2	45.60	45.80	-1	16,302	-0.01%
2022/03/16	6	45.13	0	0.00	44.45	6	16,384	0.04%
2022/03/15	12	46.05	2	46.13	45.20	10	16,604	0.06%
2022/03/14	17	48.66	16	48.44	47.80	1	16,799	0.01%
2022/03/11	25	47.58	17	47.64	48.15	8	16,313	0.05%
2022/03/10	56.7	48.13	70	47.29	47.10	-13.3	15,460	-0.09%
2022/03/09	1	44.45	6	44.94	45.10	-5	14,030	-0.04%
2022/03/08	1	42.55	4	41.51	41.00	-3	14,081	-0.02%
2022/03/07	9.4	43.92	3	43.95	43.05	6.4	13,978	0.05%
2022/03/04	5	45.19	15	45.65	45.25	-10	13,893	-0.07%
2022/03/03	8	44.91	2	45.05	44.95	6	13,591	0.04%
2022/03/02	1	45.40	0	0.00	44.50	1	13,513	0.01%
2022/03/01	6	44.95	1	45.75	44.80	5	13,411	0.04%
2022/02/25	26	45.47	50	45.36	44.50	-24	13,260	-0.18%
2022/02/24	6	44.38	2	44.95	43.95	4	12,558	0.03%
2022/02/23	19	44.43	20	44.24	44.10	-1	11,928	-0.01%
2022/02/22	12	41.37	11	41.92	41.95	1	11,487	0.01%
2022/02/21	58	46.31	66	46.62	43.80	-8	11,259	-0.07%
2022/02/18	25	42.25	45	42.80	44.30	-20	10,238	-0.20%
2022/02/15	0	0.00	10	40.00	39.70	-10	9,942	-0.10%
2022/02/14	6	39.35	0	0.00	38.95	6	10,035	0.06%
2022/02/10	1	40.90	1	40.05	40.45	0	10,322	0.00%
2022/02/08	1	39.10	1	39.75	38.95	0	10,534	0.00%
2022/02/07	1	38.60	4	38.20	39.05	-3	10,725	-0.03%
2022/01/26	1	35.90	0	0.00	35.60	1	11,122	0.01%
2022/01/25	10	35.79	4	35.60	35.30	6	11,231	0.05%
2022/01/24	1	37.05	2	35.70	37.05	-1	11,282	-0.01%
2022/01/21	0	0.00	1	37.00	36.70	-1	11,408	-0.01%
2022/01/20	2	38.33	1	38.35	38.50	1	11,467	0.01%
2022/01/19	0	0.00	1	39.45	38.45	-1	11,563	-0.01%
2022/01/18	3	39.93	0	0.00	39.65	3	11,669	0.03%
2022/01/17	6	39.43	0	0.00	39.50	6	11,855	0.05%
2022/01/14	5	39.89	0	0.00	40.00	5	12,072	0.04%
2022/01/13	11	40.87	0	0.00	40.50	11	12,124	0.09%
2022/01/12	12	40.48	0	0.00	41.20	12	12,267	0.10%
2022/01/11	5	41.70	0	0.00	40.95	5	12,517	0.04%
2022/01/10	3	40.87	1.3	40.87	40.90	1.7	12,993	0.01%
2022/01/07	2	42.25	0	0.00	41.90	2	13,083	0.02%
2022/01/06	0	0.00	1	43.25	43.00	-1	13,411	-0.01%
2022/01/05	9	43.77	0	0.00	43.70	9	13,643	0.07%
2022/01/04	0	0.00	1	44.30	44.65	-1	13,686	-0.01%
2022/01/03	0	0.00	6	43.75	44.20	-6	14,030	-0.04%
2021/12/30	1	45.05	0	0.00	45.20	1	14,555	0.01%
2021/12/28	8	46.10	10	47.22	45.90	-2	15,060	-0.01%
2021/12/24	9	46.70	1	47.15	46.60	8	15,659	0.05%
2021/12/23	0	0.00	3	47.70	46.85	-3	16,080	-0.02%
2021/12/22	6	47.88	1	47.95	47.60	5	16,309	0.03%
2021/12/21	8	48.12	3	48.07	48.30	5	16,421	0.03%
2021/12/20	2	46.80	3	47.25	46.70	-1	16,321	-0.01%
2021/12/17	1	46.55	3	48.07	46.45	-2	16,507	-0.01%
2021/12/15	8	46.28	24	45.65	46.75	-16	16,713	-0.10%
2021/12/14	25	45.03	7	44.81	44.70	18	16,837	0.11%
2021/12/13	1	48.15	0	0.00	47.00	1	17,025	0.01%
2021/12/10	5	48.82	3	48.35	48.15	2	17,372	0.01%
2021/12/09	6	51.52	6	51.63	51.00	0	17,736	0.00%
2021/12/08	3	50.23	4.4	50.11	50.20	-1.4	17,981	-0.01%
2021/12/07	1	44.30	10	44.57	45.80	-9	17,768	-0.05%
2021/12/06	0	0.00	3	44.10	43.80	-3	18,102	-0.02%
2021/12/03	11	43.74	0	0.00	43.25	11	18,761	0.06%
2021/12/02	22	44.35	11	44.59	44.05	11	19,708	0.06%
2021/11/30	0	0.00	6	42.82	42.70	-6	20,658	-0.03%
2021/11/29	0	0.00	2	41.28	40.75	-2	21,644	-0.01%
2021/11/26	8.1	41.62	3	41.60	41.20	5.1	22,686	0.02%
2021/11/25	7.3	43.36	9	43.80	42.85	-1.7	23,768	-0.01%
2021/11/24	6	43.15	7	43.76	43.60	-1	25,368	0.00%
2021/11/22	0	0.00	1	43.40	43.15	-1	27,384	0.00%
2021/11/17	0	0.00	1	43.55	43.05	-1	31,371	0.00%
2021/11/16	6	43.90	4	43.80	44.20	2	32,589	0.01%
2021/11/15	1	42.75	0	0.00	42.70	1	34,574	0.00%
2021/11/12	0	0.00	1	42.85	42.55	-1	35,327	0.00%
2021/11/11	2	42.08	1	41.40	41.50	1	35,478	0.00%
2021/11/10	3	43.42	1	43.75	43.35	2	35,594	0.01%
2021/11/09	1	44.00	0	0.00	43.90	1	35,942	0.00%
2021/11/08	1	44.20	8	44.60	44.30	-7	35,955	-0.02%
2021/11/05	3	43.10	0	0.00	43.30	3	36,121	0.01%
2021/11/04	8	43.43	2	44.15	42.90	6	36,514	0.02%
2021/11/03	5	43.64	10	44.55	43.45	-5	37,824	-0.01%
2021/11/02	1	41.75	0	0.00	41.10	1	38,083	0.00%
2021/10/29	1	41.25	2	40.90	40.80	-1	38,187	0.00%
2021/10/28	3	41.10	3	41.15	40.20	0	38,417	0.00%
2021/10/27	0.2	40.65	1.4	40.39	40.65	-1.2	38,808	0.00%
2021/10/25	2	42.00	5	42.70	42.00	-3	40,330	-0.01%
2021/10/22	6	40.95	0	0.00	41.10	6	40,941	0.01%
2021/10/21	3	43.92	2	43.70	43.30	1	41,212	0.00%
2021/10/20	29	44.14	7	43.54	43.20	22	41,449	0.05%
2021/10/19	8	44.94	2.3	44.73	44.10	5.7	41,844	0.01%
2021/10/18	7	43.98	7	44.60	45.65	0	42,166	0.00%
2021/10/15	2	44.00	0	0.00	44.30	2	42,403	0.00%
2021/10/14	4	44.50	17	44.48	44.20	-13	42,793	-0.03%
2021/10/13	11	47.51	1	45.05	43.50	10	42,883	0.02%
2021/10/12	6	46.21	9	45.73	45.90	-3	44,043	-0.01%
2021/10/08	8	48.46	3	48.32	48.70	5	44,735	0.01%
2021/10/07	13	48.50	12	48.65	48.50	1	45,111	0.00%
2021/10/06	21	46.36	16	46.78	45.00	5	45,156	0.01%
2021/10/05	9	47.70	9	47.24	47.85	0	45,594	0.00%
2021/10/04	40	49.97	14	48.94	47.00	26	46,100	0.06%
2021/10/01	3	53.27	16	55.91	53.00	-13	47,629	-0.03%
2021/09/30	4	58.23	9	57.89	58.40	-5	49,158	-0.01%
2021/09/29	5	55.64	4	56.45	54.70	1	48,845	0.00%
2021/09/28	13	55.75	11	55.22	55.50	2	48,637	0.00%
2021/09/27	8	58.46	2	58.05	58.20	6	48,523	0.01%
2021/09/24	5	58.94	6	59.17	58.60	-1	48,505	0.00%
2021/09/23	13	59.39	2	58.95	58.10	11	48,309	0.02%
2021/09/17	9.7	57.91	8	57.70	58.00	1.7	47,987	0.00%
2021/09/16	25	57.52	17	57.76	57.30	8	47,791	0.02%
2021/09/15	0	0.00	8	58.43	59.20	-8	47,790	-0.02%
2021/09/14	45	60.52	39	60.84	59.10	6	47,320	0.01%
2021/09/13	10	61.88	25	61.94	61.50	-15	47,114	-0.03%
2021/09/10	5	60.30	14	60.10	59.80	-9	46,563	-0.02%
2021/09/09	32	59.39	15	59.37	59.90	17	46,502	0.04%
2021/09/08	10	58.29	22	57.84	60.30	-12	48,879	-0.02%
2021/09/07	32	58.68	36	58.40	57.60	-4	50,797	-0.01%
2021/09/06	33	57.84	29	58.03	55.80	4	52,497	0.01%
2021/09/03	44	61.07	26	60.75	60.70	18	54,167	0.03%
2021/09/02	36	62.86	52.2	62.49	63.80	-16.2	54,218	-0.03%
2021/09/01	47	64.16	25.1	64.17	61.90	22	55,198	0.04%
2021/08/31	17.1	67.70	42.1	68.20	67.70	-25.1	54,516	-0.05%
2021/08/30	49.1	68.45	41	67.79	67.00	8.1	53,818	0.02%
2021/08/27	21	65.58	17	65.47	64.30	4	52,661	0.01%
2021/08/26	33	67.37	44	67.01	66.60	-11	52,777	-0.02%
2021/08/25	37	63.59	41	64.05	65.70	-4	52,918	-0.01%
2021/08/24	51	63.88	100	63.67	63.80	-49	52,005	-0.09%
2021/08/23	3	58.47	5	59.98	60.50	-2	50,543	0.00%
2021/08/20	29	54.05	32	54.33	55.00	-3	51,324	-0.01%
2021/08/19	42.1	54.12	30	54.70	51.70	12.1	51,051	0.02%
2021/08/18	7	50.81	28	47.87	52.40	-21	50,007	-0.04%
2021/08/17	1	47.70	0	0.00	47.70	1	50,557	0.00%
2021/08/13	60.3	51.66	60	51.50	49.50	0.3	51,529	0.00%
2021/08/12	1	50.20	0	0.00	50.30	1	51,812	0.00%
2021/08/11	10	49.29	13	49.23	49.10	-3	52,430	-0.01%
2021/08/10	20.3	52.10	17	50.21	50.40	3.3	52,970	0.01%
2021/08/09	48	53.58	45	53.66	52.10	3	52,740	0.01%
2021/08/06	6	50.70	13.1	53.86	54.10	-7.1	51,535	-0.01%
2021/08/05	20	49.68	20	49.88	49.20	0	51,190	0.00%
2021/08/04	1.1	51.73	0	0.00	50.90	1.1	51,652	0.00%
2021/08/03	20	51.47	17	51.85	51.20	3	53,098	0.01%
2021/08/02	10	50.28	12	50.60	51.00	-2	53,338	0.00%
2021/07/30	30	54.01	23.1	50.31	50.00	7	54,107	0.01%
2021/07/29	20	51.46	42	52.60	54.40	-22	53,367	-0.04%
2021/07/28	28.1	48.13	13	47.60	49.50	15.1	52,449	0.03%
2021/07/27	55	47.59	35.7	48.13	46.50	19.3	51,673	0.04%
2021/07/26	1	50.50	0	0.00	49.30	1	51,299	0.00%
2021/07/23	5	52.12	1	52.80	53.50	4	50,976	0.01%
2021/07/22	3	49.57	8	50.70	49.85	-5	50,458	-0.01%
2021/07/21	12	56.06	7	55.77	51.70	5	49,923	0.01%
2021/07/20	4	54.18	7	54.43	56.40	-3	49,293	-0.01%
2021/07/19	20.5	55.09	30	55.37	55.10	-9.5	48,920	-0.02%
2021/07/16	58.7	57.11	35	57.67	55.00	23.7	48,672	0.05%
2021/07/15	5.2	54.49	8	55.19	55.90	-2.8	47,599	-0.01%
2021/07/14	5	52.90	3.4	50.07	50.90	1.6	47,513	0.00%
2021/07/13	28	57.96	3.2	57.10	54.40	24.9	46,883	0.05%
2021/07/12	27	61.90	26.1	62.27	60.40	0.9	47,094	0.00%
2021/07/09	32	65.68	20	65.96	62.70	12	46,827	0.03%
2021/07/08	77.2	71.83	21	71.11	68.30	56.2	47,679	0.12%
2021/07/07	13.1	71.12	22	73.37	71.10	-8.9	46,134	-0.02%
2021/07/06	0	0.00	3	64.50	69.30	-3	44,771	-0.01%
2021/07/05	1	63.00	3	62.60	63.00	-2	45,005	0.00%
2021/07/02	0	0.00	1.7	68.72	67.50	-1.7	45,037	0.00%
2021/07/01	1	65.70	2.5	69.76	69.00	-1.5	45,081	0.00%
2021/06/29	0.3	60.10	0	0.00	59.00	0.3	44,970	0.00%
2021/06/28	2	63.25	0	63.00	62.20	2	44,934	0.00%
2021/06/25	4	58.95	2	60.70	59.40	2	44,861	0.00%
2021/06/24	1	60.50	10	59.73	60.90	-9	44,838	-0.02%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	17.2	68.74	10	68.33	68.90	7.2	44,606	0.02%
2021/06/21	3	63.50	4.1	61.51	63.80	-1.1	44,233	0.00%
2021/06/18	5.1	55.15	26	53.15	58.00	-20.9	45,082	-0.05%
2021/06/17	89.1	50.92	91	51.36	52.80	-1.9	45,290	0.00%
2021/06/16	74.7	46.91	82	47.16	48.05	-7.4	42,907	-0.02%
2021/06/15	231	41.40	217.1	41.65	43.70	13.9	40,585	0.03%	大買/大賣/
2021/06/11	87	37.33	112.2	38.24	39.75	-25.2	37,979	-0.07%	大賣/
2021/06/10	9	35.32	10	35.48	36.15	-1	36,106	0.00%
2021/06/09	14	37.80	9	38.04	36.60	5	35,605	0.01%
2021/06/08	14	36.90	46	34.86	36.90	-32	33,536	-0.10%
2021/06/07	48.2	34.06	55	34.83	33.55	-6.8	33,183	-0.02%
2021/06/04	29	36.80	22	36.32	35.45	7	32,705	0.02%
2021/06/03	8	38.44	11	38.73	38.30	-3	32,180	-0.01%
2021/06/02	32	38.21	23	38.68	37.70	9	31,370	0.03%
2021/06/01	20	36.07	74	35.29	36.60	-54	29,844	-0.18%
2021/05/31	47	36.48	9	37.24	35.20	38	29,322	0.13%
2021/05/28	64	36.90	24.1	36.79	36.25	39.9	28,468	0.14%
2021/05/27	34	36.02	33	36.03	35.55	1	27,260	0.00%
2021/05/26	78	34.90	99.3	33.70	34.70	-21.3	26,202	-0.08%
2021/05/25	14.3	34.94	10.1	35.12	33.00	4.3	25,070	0.02%
2021/05/24	1.1	33.21	3	31.80	33.25	-2	23,739	-0.01%
2021/05/21	11	29.26	12	28.68	30.25	-1	23,232	0.00%
2021/05/20	5.1	28.28	18	28.88	27.50	-12.9	22,566	-0.06%
2021/05/19	101	28.43	99	28.76	27.90	2	22,070	0.01%	大買/
2021/05/18	28	27.07	6	27.08	26.95	22	21,209	0.10%
2021/05/14	11	28.00	0	0.00	27.95	11	19,953	0.06%
2021/05/13	49	33.36	48	31.15	31.05	1	19,467	0.01%
2021/05/12	58	35.90	14	36.56	34.45	44	19,082	0.23%
2021/05/11	47.1	37.43	29	38.23	38.25	18.1	18,559	0.10%
2021/05/10	168	33.85	216	34.62	35.55	-48	16,953	-0.28%	大買/大賣/
2021/05/07	48	31.34	15	30.90	32.35	33	16,299	0.20%
2021/05/05	3	27.00	0	0.00	28.15	3	14,974	0.02%
2021/05/03	0	0.00	1	30.50	29.00	-1	14,944	-0.01%
2021/04/26	0	0.00	0.4	28.50	28.85	-0.4	14,986	0.00%
2021/04/23	2	27.05	6	27.10	27.00	-4	14,973	-0.03%
2021/04/22	9	32.93	0	0.00	30.00	9	15,665	0.06%
2021/04/21	12	31.50	14.2	33.22	33.30	-2.2	15,530	-0.01%
2021/04/20	12.4	29.40	6	29.58	30.30	6.4	15,294	0.04%
2021/04/16	5	24.32	22	24.55	25.05	-17	14,367	-0.12%
2021/04/15	4	23.33	0	0.00	22.80	4	13,506	0.03%
2021/04/14	5	22.77	17	22.92	23.00	-12	13,125	-0.09%
2021/04/13	1	20.80	13	21.26	21.65	-12	11,426	-0.11%
2021/04/12	14	20.00	7	19.89	19.70	7	10,992	0.06%
2021/04/09	7	19.06	10	19.65	18.80	-3	10,562	-0.03%
2021/04/08	11	19.64	3	19.55	19.65	8	10,215	0.08%
2021/04/07	7	18.11	2	18.50	19.35	5	10,214	0.05%
2021/04/06	0	0.00	22	18.02	18.10	-22	10,228	-0.22%
2021/03/30	0	0.00	5	18.45	17.65	-5	10,717	-0.05%
2021/03/29	20	18.35	0	0.00	18.20	20	11,215	0.18%
2021/03/25	7	16.71	0	0.00	16.45	7	11,419	0.06%
2021/03/24	3	17.40	0	0.00	17.15	3	11,581	0.03%
2021/03/23	27	18.06	63	19.00	17.55	-36	11,514	-0.31%
2021/03/19	54	16.90	19	16.90	17.05	35	9,986	0.35%
2021/03/18	85	14.59	70	14.60	15.50	15	9,503	0.16%
2021/03/17	0	0.00	3	13.60	14.10	-3	9,043	-0.03%
2021/03/16	3	13.15	8	13.38	13.85	-5	8,790	-0.06%
2021/03/15	29	12.40	27	12.59	12.75	2	8,337	0.02%
2021/03/11	5	11.80	0	0.00	11.75	5	8,026	0.06%
2021/03/10	2	11.80	0	0.00	11.70	2	7,905	0.03%
2021/02/25	5	11.80	0	0.00	11.65	5	7,613	0.07%
2021/02/24	0	0.00	5	11.50	11.65	-5	7,539	-0.07%
2021/02/22	2	12.03	2	12.15	12.10	0	7,259	0.00%
2021/02/19	10	11.51	5	11.70	11.50	5	7,117	0.07%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/17	0	0.00	0.2	10.13	10.35	-0.2	6,787	0.00%
2021/02/03	0	0.00	0.7	10.00	9.98	-0.7	6,780	-0.01%
2021/01/29	30	9.88	30	9.81	9.81	0	6,910	0.00%
2021/01/27	0.2	10.00	0	0.00	9.96	0.2	7,213	0.00%
2021/01/25	0	0.00	1	10.65	10.75	-1	7,238	-0.01%
2021/01/22	1	10.25	0	0.00	10.25	1	7,138	0.01%
2021/01/19	31	10.56	30	10.45	10.45	1	6,930	0.01%
2021/01/15	28	11.75	28	11.92	11.20	0	6,737	0.00%
2021/01/06	0	0.00	2	12.20	12.20	-2	5,345	-0.04%
2020/12/29	0	0.00	5	14.00	13.20	-5	5,090	-0.10%
2020/12/28	0	0.00	2	14.50	14.50	-2	4,900	-0.04%
2020/12/25	4	13.05	0	0.00	13.20	4	4,643	0.09%
2020/12/24	0	0.00	2	12.18	12.40	-2	4,435	-0.05%
2020/12/23	8	10.66	3	10.98	11.95	5	4,179	0.12%
2020/12/15	1	8.25	0	0.00	8.03	1	2,864	0.03%
2020/12/10	0	0.00	1	7.80	7.55	-1	2,564	-0.04%
2020/12/02	1	7.46	0	0.00	7.51	1	2,732	0.04%
2020/11/30	0	0.00	5	7.67	7.63	-5	2,732	-0.18%
2020/11/26	5	7.40	0	0.00	7.57	5	2,822	0.18%
2020/11/10	0	0.00	5	7.53	7.20	-5	2,747	-0.18%
2020/11/09	5	7.45	0	0.00	7.29	5	2,431	0.21%
2020/11/05	15	7.28	15	7.18	7.19	0	2,383	0.00%
2020/09/22	0	0.00	1	6.93	6.92	-1	1,827	-0.05%
2020/09/18	1	7.22	0	0.00	7.11	1	1,817	0.06%
2020/09/15	0	0.00	1	7.09	7.14	-1	1,822	-0.05%
2020/09/14	1	7.17	0	0.00	7.05	1	1,842	0.05%
2020/09/01	0	0.00	4	7.08	7.30	-4	1,740	-0.23%
2020/08/19	0	0.00	2	6.44	6.26	-2	1,522	-0.13%
2020/08/18	1	6.30	0	0.00	6.38	1	1,503	0.07%
2020/08/17	3	6.48	2	6.54	6.42	1	1,500	0.07%
2020/07/28	0	0.00	6	5.79	5.80	-6	1,477	-0.41%
2020/07/22	0	0.00	1	6.46	6.39	-1	1,504	-0.07%
2020/07/20	1	6.37	0	0.00	6.43	1	1,496	0.07%
2020/06/17	10	6.62	10	6.60	6.53	0	1,107	0.00%
2020/06/15	0	0.00	5	6.20	6.17	-5	1,052	-0.48%
2020/06/12	2	6.01	0	0.00	6.21	2	1,048	0.19%
2020/06/11	1	6.10	0	0.00	6.13	1	1,049	0.10%
2020/06/09	12	6.81	0	0.00	6.55	12	984	1.22%
2020/03/20	2	4.64	0	0.00	4.66	2	360	0.55%
2020/03/10	5	6.44	0	0.00	6.59	5	269	1.85%
2020/01/15	0	0.00	0.7	7.80	7.84	-0.7	184	-0.37%
2020/01/02	0	0.00	1	8.14	8.14	-1	176	-0.57%
2019/12/31	0	0.00	2	8.10	8.10	-2	174	-1.14%
2019/12/30	3	8.05	0	0.00	8.05	3	176	1.70%
2019/09/02	0	0.00	1	9.03	9.00	-1	279	-0.36%
2019/08/30	1	9.02	0	0.00	8.90	1	278	0.36%
2019/03/06	0	0.00	3	10.50	10.45	-3	546	-0.55%
2019/03/05	3	10.45	0	0.00	10.50	3	553	0.54%
2019/01/10	0	0.00	2	7.45	7.41	-2	706	-0.28%
2019/01/09	0	0.00	1	7.46	7.40	-1	713	-0.14%
2019/01/04	3	7.39	0	0.00	7.45	3	780	0.38%
2018/12/04	0	0.00	1	7.65	7.62	-1	678	-0.15%
2018/11/09	1	7.30	0	0.00	7.21	1	705	0.14%
2018/10/24	0	0.00	5	7.67	7.73	-5	851	-0.59%
2018/10/19	5	8.24	0	0.00	8.24	5	814	0.61%
2018/08/23	1	8.31	1	8.28	8.21	0	917	0.00%
2018/08/06	0	0.00	22	7.70	7.72	-22	757	-2.90%
2018/07/06	2	7.22	0	0.00	7.15	2	790	0.25%
2018/07/04	5	7.27	0	0.00	7.28	5	810	0.62%
2018/07/03	5	7.33	0	0.00	7.30	5	821	0.61%
2018/06/27	3	7.42	0	0.00	7.40	3	869	0.35%
2018/06/22	7	7.60	0	0.00	7.48	7	918	0.76%
2018/06/05	0	0.00	28	7.40	7.64	-28	1,233	-2.27%
2018/05/28	3	7.43	0	0.00	7.41	3	1,160	0.26%
2018/05/14	3	7.52	0	0.00	7.60	3	1,118	0.27%
2018/05/08	2	7.91	0	0.00	7.81	2	1,087	0.18%
2018/05/07	5	8.04	0	0.00	8.03	5	1,079	0.46%
2018/05/04	15	7.52	0	0.00	7.83	15	1,047	1.43%
2018/04/12	0	0.00	5	7.53	7.57	-5	1,024	-0.49%
2018/03/26	5	7.40	0	0.00	7.40	5	987	0.51%
2018/01/08	0	0.00	0.6	9.45	9.53	-0.6	510	-0.11%