四維航 (5608)-元大-土城永寧券商分點個股進出

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
19.00
漲跌
▼0.30
漲幅
-1.55%
成交量
1,648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

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/22	8	19.05	0	0.00	19.00	8	1,836	0.44%
2024/11/21	50	19.20	0	0.00	19.30	50	1,824	2.74%
2024/11/15	1	19.10	0	0.00	19.05	1	1,740	0.06%
2024/11/13	5	18.65	3	19.02	18.80	2	1,705	0.12%
2024/11/12	1	18.75	8.1	19.11	18.80	-7.1	1,659	-0.43%
2024/11/11	0	0.00	2	18.45	18.30	-2	1,565	-0.13%
2024/11/06	2	18.00	0	0.00	18.10	2	1,546	0.13%
2024/11/04	1	18.30	1	17.90	17.80	0	1,628	0.00%
2024/11/01	1	17.85	5	17.95	18.10	-4	1,709	-0.23%
2024/10/30	3	17.60	0	0.00	17.45	3	1,713	0.18%
2024/10/28	0	17.95	0	0.00	17.90	0	1,722	0.00%
2024/10/24	0	18.00	0	0.00	17.75	0	1,742	0.00%
2024/10/21	3.1	18.05	0	0.00	18.05	3.1	1,799	0.17%
2024/10/14	2	17.90	0	0.00	17.90	2	1,900	0.11%
2024/10/09	0	0.00	1	17.85	17.80	-1	1,947	-0.05%
2024/10/07	2	18.00	0	0.00	18.15	2	2,046	0.10%
2024/10/04	6	18.33	6	18.55	18.35	0	2,137	0.00%
2024/09/30	0.1	19.00	2	19.50	19.00	-2	2,182	-0.09%
2024/09/27	21	19.03	20	19.28	19.35	1	2,176	0.05%
2024/09/25	0	0.00	4	18.35	18.25	-4	2,074	-0.19%
2024/09/11	2	17.00	0	0.00	17.05	2	2,345	0.09%
2024/09/10	5	16.98	0	0.00	16.80	5	2,413	0.21%
2024/09/06	2	17.20	0	0.00	17.20	2	2,616	0.08%
2024/09/04	2	17.40	0	0.00	17.15	2	3,373	0.06%
2024/09/02	2	18.05	0	0.00	18.00	2	4,103	0.05%
2024/08/30	0	0.00	4	18.38	18.25	-4	4,501	-0.09%
2024/08/29	2	18.10	0	0.00	18.10	2	4,581	0.04%
2024/08/26	0	0.00	1	18.30	18.50	-1	5,268	-0.02%
2024/08/23	2	17.78	1	17.85	17.85	1	6,004	0.02%
2024/08/22	0	0.00	1	17.95	17.95	-1	6,682	-0.01%
2024/08/21	1	17.75	0	0.00	17.80	1	6,855	0.01%
2024/08/20	0	0.00	0	17.90	17.80	0	6,875	0.00%
2024/08/19	0	0.00	1	18.05	17.90	-1	6,897	-0.01%
2024/08/16	1	17.85	1	18.05	17.85	0	6,943	0.00%
2024/08/14	1	17.80	1.1	18.00	17.75	-0.1	7,023	0.00%
2024/08/13	1	17.80	0	0.00	17.70	1	7,114	0.01%
2024/08/12	1	18.00	1	18.05	18.05	0	7,248	0.00%
2024/08/09	3	17.95	5	18.04	17.75	-2	7,556	-0.03%
2024/08/08	2	17.70	0	0.00	17.75	2	8,069	0.02%
2024/08/07	0	0.00	2	17.40	18.15	-2	8,507	-0.02%
2024/08/06	6	16.88	4.1	16.98	17.00	1.9	8,793	0.02%
2024/08/05	2	17.15	4.1	17.23	17.05	-2.1	8,888	-0.02%
2024/07/31	0	0.00	1	19.15	19.10	-1	9,167	-0.01%
2024/07/30	1	19.10	0	0.00	19.10	1	9,205	0.01%
2024/07/26	0	0.00	9	18.75	18.95	-9	9,398	-0.10%
2024/07/23	2	19.25	0	0.00	19.20	2	9,472	0.02%
2024/07/22	0	0.00	7	18.80	19.00	-7	9,545	-0.07%
2024/07/18	0	19.95	0	0.00	19.80	0	9,483	0.00%
2024/07/17	0	19.95	0	0.00	19.90	0	9,466	0.00%
2024/07/16	10	20.10	0	0.00	19.90	10	9,503	0.11%
2024/07/15	2	19.95	2.1	19.90	19.90	-0.1	9,605	0.00%
2024/07/12	1	20.00	2	19.95	19.95	-1	9,590	-0.01%
2024/07/11	0	0.00	2	20.08	20.15	-2	9,583	-0.02%
2024/07/10	0	0.00	1	19.90	19.90	-1	9,594	-0.01%
2024/07/09	6.1	20.08	0	0.00	20.00	6.1	9,601	0.06%
2024/07/08	5	20.45	4	21.00	20.55	1	9,615	0.01%
2024/07/04	2.1	21.84	3	22.05	21.60	-1	9,483	-0.01%
2024/07/03	0	0.00	2.1	22.33	22.25	-2.1	9,433	-0.02%
2024/07/02	3	21.25	5	21.20	21.55	-2	9,314	-0.02%
2024/07/01	12	21.06	3	21.35	20.85	9	9,202	0.10%
2024/06/28	0	0.00	6	21.32	21.15	-6	9,173	-0.07%
2024/06/26	0.2	21.35	1	21.25	21.20	-0.8	9,130	-0.01%
2024/06/25	0	0.00	5	20.89	21.35	-5	9,104	-0.05%
2024/06/24	5	20.90	0	0.00	20.85	5	9,074	0.06%
2024/06/21	0	0.00	4	21.44	21.10	-4	9,069	-0.04%
2024/06/20	0	0.00	4	21.25	21.15	-4	9,020	-0.04%
2024/06/19	1.1	21.56	0.2	21.25	21.05	1	8,996	0.01%
2024/06/18	5	21.40	1	21.35	21.45	4	8,928	0.04%
2024/06/17	0	0.00	14	21.25	21.15	-14	8,899	-0.16%
2024/06/14	1	21.00	2	21.10	21.30	-1	8,865	-0.01%
2024/06/13	4	20.81	6	20.64	20.70	-2	8,797	-0.02%
2024/06/12	25.2	20.82	3	22.05	20.55	22.2	8,707	0.25%
2024/06/11	6	22.86	4	23.68	22.60	2	8,327	0.02%
2024/06/07	2	24.35	5	24.06	24.20	-3	7,965	-0.04%
2024/06/06	12	24.29	29	24.28	24.20	-17	7,763	-0.22%
2024/06/05	14	24.07	9.7	23.82	24.15	4.3	7,248	0.06%
2024/06/04	4	22.50	11.1	22.56	22.45	-7.1	6,881	-0.10%
2024/06/03	5.1	22.96	21	23.05	22.90	-15.9	6,814	-0.23%
2024/05/31	8	23.72	1	24.15	23.15	7	6,685	0.10%
2024/05/30	16	24.05	28	24.12	23.45	-12	6,477	-0.19%
2024/05/29	50	24.27	17	24.52	23.60	33	6,203	0.53%
2024/05/28	5	23.38	16	23.35	23.65	-11	5,445	-0.20%
2024/05/27	13	21.58	5	21.79	21.80	8	4,830	0.17%
2024/05/24	0	0.00	12	20.75	20.75	-12	4,675	-0.26%
2024/05/23	0	0.00	0.2	20.71	20.60	-0.2	4,677	0.00%
2024/05/22	13.1	21.18	0	0.00	21.15	13.1	4,666	0.28%
2024/05/20	0	0.00	8	21.45	20.90	-8	4,684	-0.17%
2024/05/17	5	21.37	1	21.15	21.30	4	4,658	0.09%
2024/05/16	6	21.87	7	21.79	21.95	-1	4,568	-0.02%
2024/05/15	7	22.01	103	21.66	21.70	-96	4,428	-2.17%	大賣/
2024/05/14	44	21.97	50	22.03	22.00	-6	4,119	-0.15%
2024/05/13	17	21.72	6	21.67	21.35	11	3,602	0.31%
2024/05/10	4	20.50	11	20.73	20.75	-7	3,189	-0.22%
2024/05/09	5	20.43	49	20.23	20.30	-44	2,889	-1.52%
2024/05/08	41	20.16	46	20.40	19.85	-5	2,730	-0.18%
2024/05/07	24	19.67	23	19.85	19.70	1	2,422	0.04%
2024/05/06	40	19.42	33	19.38	19.40	7	2,373	0.29%
2024/05/03	2	19.60	8	19.75	19.55	-6	2,347	-0.26%
2024/05/02	1	19.70	2	19.90	19.70	-1	2,310	-0.04%
2024/04/30	50.1	19.98	41	20.25	20.10	9.1	2,282	0.40%
2024/04/29	5	19.76	3.1	19.75	19.55	1.9	2,135	0.09%
2024/04/26	3	19.47	3	19.00	19.35	0	2,060	0.00%
2024/04/25	0	0.00	6	18.75	18.60	-6	1,981	-0.30%
2024/04/23	1	18.60	0	0.00	18.75	1	2,006	0.05%
2024/04/22	9	19.20	3	18.60	18.55	6	2,014	0.30%
2024/04/18	0	18.55	0	0.00	18.40	0	1,890	0.00%
2024/04/17	6	18.42	0	0.00	18.45	6	1,895	0.32%
2024/04/16	0.1	18.50	0	0.00	18.40	0.1	1,925	0.01%
2024/04/15	2	19.35	2.2	19.50	19.30	-0.2	1,958	-0.01%
2024/04/12	0	0.00	3	19.05	19.45	-3	1,975	-0.15%
2024/04/11	0	0.00	1	18.75	18.65	-1	1,996	-0.05%
2024/04/10	1	18.55	0	0.00	18.55	1	2,156	0.05%
2024/04/09	3	18.72	2	18.70	18.65	1	2,212	0.05%
2024/04/01	1	18.60	0	0.00	18.60	1	2,362	0.04%
2024/03/28	2	18.50	1	18.60	18.40	1	2,567	0.04%
2024/03/27	0.1	18.50	4	18.45	18.45	-3.9	2,659	-0.15%
2024/03/26	0.1	18.70	2	18.60	18.55	-1.9	2,817	-0.07%
2024/03/22	0	0.00	1	18.90	19.05	-1	2,906	-0.03%
2024/03/19	0	0.00	1	19.30	19.45	-1	3,173	-0.03%
2024/03/18	0	0.00	5.1	19.00	19.20	-5.1	3,222	-0.16%
2024/03/15	0.1	18.80	0	0.00	19.65	0.1	3,269	0.00%
2024/03/14	0	0.00	10	19.45	19.35	-10	3,293	-0.30%
2024/03/08	5	19.40	0	19.55	19.45	5	5,408	0.09%
2024/03/07	0	0.00	2	19.50	19.50	-2	5,923	-0.03%
2024/03/06	0	0.00	4	19.83	19.80	-4	6,307	-0.06%
2024/03/05	0	0.00	1	20.25	20.10	-1	6,441	-0.02%
2024/03/04	11	19.75	9.3	19.78	19.80	1.7	7,003	0.02%
2024/03/01	42	19.87	0	0.00	20.00	42	7,171	0.59%
2024/02/29	5	19.85	0	0.00	20.10	5	7,190	0.07%
2024/02/27	5	19.45	1	19.70	19.30	4	7,128	0.06%
2024/02/26	50	20.00	0	0.00	19.80	50	7,127	0.70%
2024/02/23	36	20.09	0	0.00	19.65	36	7,108	0.51%
2024/02/21	6	20.08	7	20.21	20.05	-1	7,042	-0.01%
2024/02/20	8	19.75	0	0.00	19.70	8	6,968	0.11%
2024/02/16	0	0.00	7	19.15	19.20	-7	6,943	-0.10%
2024/02/05	7.1	18.87	0	0.00	18.85	7.1	6,951	0.10%
2024/02/02	0.1	19.10	5	19.05	19.05	-4.9	6,947	-0.07%
2024/02/01	0	0.00	3	19.60	19.55	-3	6,923	-0.04%
2024/01/29	3	19.60	0	0.00	19.65	3	6,912	0.04%
2024/01/26	3	19.40	0	0.00	19.35	3	6,923	0.04%
2024/01/24	2	20.05	0	0.00	19.70	2	6,922	0.03%
2024/01/23	1	19.60	0	0.00	19.60	1	6,912	0.01%
2024/01/22	0	0.00	3	19.20	19.45	-3	6,907	-0.04%
2024/01/19	3	19.55	0	0.00	19.25	3	6,894	0.04%
2024/01/16	1	19.65	0	0.00	19.50	1	6,859	0.01%
2024/01/15	7	20.14	3	20.13	20.00	4	6,851	0.06%
2024/01/12	7	20.06	7	20.05	20.00	0	6,861	0.00%
2024/01/11	5	19.85	0	0.00	19.90	5	6,897	0.07%
2024/01/10	0.1	20.00	1	19.70	19.80	-1	6,925	-0.01%
2024/01/09	0.1	20.65	21	20.56	20.30	-21	6,893	-0.30%
2024/01/08	4	21.50	4	21.35	21.30	0	6,839	0.00%
2024/01/05	3	21.65	0	0.00	21.70	3	6,793	0.04%
2024/01/04	19	21.83	10	21.58	21.55	9	6,685	0.13%
2024/01/02	19	21.14	0.1	21.20	20.75	19	6,532	0.29%
2023/12/29	0.1	20.70	0	0.00	20.55	0.1	6,453	0.00%
2023/12/27	10	21.13	10	21.00	20.90	0	6,449	0.00%
2023/12/25	4.1	20.91	2	20.85	20.40	2.1	6,355	0.03%
2023/12/22	2	21.85	5	21.70	21.90	-3	6,274	-0.05%
2023/12/21	34	22.11	24	22.00	22.10	10	6,181	0.16%
2023/12/20	11	21.45	0	0.00	21.45	11	6,018	0.18%
2023/12/19	3	21.80	3	21.45	21.40	0	5,989	0.00%
2023/12/18	11	21.55	11	21.64	21.70	0	5,966	0.00%
2023/12/15	0	0.00	1	21.30	21.25	-1	5,984	-0.02%
2023/12/14	0	0.00	1	21.10	21.10	-1	6,033	-0.02%
2023/12/13	2	21.60	0.1	21.98	21.65	1.9	6,061	0.03%
2023/12/12	2	22.03	1	21.65	21.65	1	6,318	0.02%
2023/12/11	7	22.03	3	22.07	22.00	4	6,362	0.06%
2023/12/08	11	22.33	0	0.00	22.15	11	6,290	0.17%
2023/12/07	6.1	22.71	13	22.75	22.50	-6.9	6,127	-0.11%
2023/12/06	11	23.93	23	23.35	23.55	-12	5,917	-0.20%
2023/12/05	53.1	24.25	60.1	24.04	24.00	-7.1	5,593	-0.13%
2023/12/04	24.1	22.41	39	22.81	23.35	-14.9	4,171	-0.36%
2023/12/01	40	21.30	20	21.10	21.25	20	3,637	0.55%
2023/11/30	3	20.23	1	20.10	19.95	2	3,249	0.06%
2023/11/29	4	19.69	4	19.70	19.80	0	3,115	0.00%
2023/11/28	4	19.09	9	20.20	20.20	-5	2,523	-0.20%
2023/11/27	1	18.70	0	0.00	18.40	1	2,339	0.04%
2023/11/16	0	0.00	1	17.90	17.85	-1	2,711	-0.04%
2023/11/15	1	17.50	1	17.65	17.65	0	3,188	0.00%
2023/11/14	1	17.40	1	17.45	17.45	0	3,318	0.00%
2023/11/13	0.1	17.50	0	0.00	17.30	0.1	3,343	0.00%
2023/11/10	2	17.65	0	0.00	17.60	2	3,337	0.06%
2023/10/27	0	0.00	0.1	18.15	18.10	-0.1	3,587	0.00%
2023/10/26	2.6	18.04	0	0.00	18.05	2.6	3,629	0.07%
2023/10/24	2	18.18	1.1	18.25	18.25	0.9	3,782	0.02%
2023/10/18	1	18.60	0	0.00	18.55	1	3,807	0.03%
2023/10/06	0	0.00	1	19.70	19.60	-1	3,913	-0.03%
2023/10/05	1	19.30	0	0.00	19.20	1	3,906	0.03%
2023/10/04	3	19.08	2	19.15	19.15	1	3,898	0.03%
2023/10/03	0	0.00	1	19.15	18.85	-1	3,888	-0.03%
2023/09/28	0	0.00	1	19.75	19.70	-1	3,856	-0.03%
2023/09/27	5	19.86	5	20.10	19.65	0	3,860	0.00%
2023/09/26	0	0.00	2	19.65	19.55	-2	3,842	-0.05%
2023/09/25	0	0.00	1	19.75	19.85	-1	3,897	-0.03%
2023/09/22	0	0.00	1	19.90	19.90	-1	3,917	-0.03%
2023/09/21	1	20.40	1	20.55	20.00	0	3,909	0.00%
2023/09/19	0.1	20.85	0	0.00	20.65	0.1	3,679	0.00%
2023/09/18	13	20.69	2	20.70	20.55	11	3,597	0.31%
2023/09/15	12	20.88	6.7	20.84	20.55	5.3	3,512	0.15%
2023/09/14	1	19.55	1	19.60	19.75	0	3,182	0.00%
2023/09/08	0	0.00	10	19.10	19.05	-10	3,176	-0.31%
2023/09/07	3	18.90	0	0.00	18.90	3	3,159	0.09%
2023/09/05	2	19.40	0	0.00	19.45	2	3,160	0.06%
2023/08/30	0	0.00	22	19.33	19.25	-22	3,199	-0.69%
2023/08/25	6	19.58	1	19.75	19.65	5	3,188	0.16%
2023/08/24	9.6	19.71	6	19.75	19.70	3.6	3,164	0.11%
2023/08/23	8	20.33	3	20.60	20.25	5	3,126	0.16%
2023/08/22	2	20.08	14	20.38	20.45	-12	3,054	-0.39%
2023/08/21	75	20.10	49	19.83	20.10	26	2,924	0.89%
2023/08/18	3	19.87	10	20.31	20.40	-7	2,443	-0.29%
2023/08/17	5	18.55	2	18.45	18.55	3	2,310	0.13%
2023/08/15	0	0.00	0.5	18.30	18.15	-0.5	2,295	-0.02%
2023/08/14	5.7	17.76	8	17.50	17.55	-2.3	2,277	-0.10%
2023/08/11	4	17.90	7	17.94	18.10	-3	2,244	-0.13%
2023/08/10	3.1	18.75	2	18.75	18.70	1.1	2,124	0.05%
2023/08/09	2	18.93	0	0.00	18.85	2	2,121	0.09%
2023/08/08	1	19.10	0	0.00	19.00	1	2,113	0.05%
2023/08/07	1	19.20	0	0.00	19.25	1	2,122	0.05%
2023/08/04	2	19.50	3	19.53	19.55	-1	2,153	-0.05%
2023/08/02	1.1	19.55	0	0.00	19.40	1.1	2,161	0.05%
2023/08/01	0	0.00	2	19.75	19.75	-2	2,201	-0.09%
2023/07/31	3	19.83	0	0.00	19.55	3	2,185	0.14%
2023/07/28	0	0.00	1	20.35	20.00	-1	2,149	-0.05%
2023/07/27	5	19.57	5	19.55	19.70	0	2,062	0.00%
2023/07/26	2	19.15	0	0.00	19.10	2	2,021	0.10%
2023/07/25	2	18.95	0.3	19.02	18.90	1.7	2,016	0.08%
2023/07/24	1	19.20	7	19.07	19.00	-6	2,014	-0.30%
2023/07/21	4.1	19.96	3	20.20	19.80	1.1	1,997	0.06%
2023/07/20	5	20.14	0	0.00	20.15	5	1,999	0.25%
2023/07/19	3.1	20.42	0	0.00	20.10	3.1	1,989	0.16%
2023/07/18	7	20.61	0	0.00	20.40	7	2,023	0.35%
2023/07/17	0	0.00	2.2	22.51	22.45	-2.2	1,979	-0.11%
2023/07/14	0	0.00	4	22.11	22.30	-4	1,989	-0.20%
2023/07/13	3.9	21.87	1.2	21.78	21.70	2.7	2,005	0.13%
2023/07/12	5	22.42	1	22.50	22.30	4	2,005	0.20%
2023/07/11	1	22.85	0	0.00	22.85	1	2,001	0.05%
2023/07/10	3.1	22.85	0	0.00	22.75	3.1	2,026	0.15%
2023/07/06	3	23.35	0	0.00	23.30	3	2,072	0.14%
2023/07/05	1	23.45	0	0.00	23.40	1	2,125	0.05%
2023/07/04	2	23.45	4	23.63	23.55	-2	2,185	-0.09%
2023/07/03	2	23.60	0.5	23.53	23.50	1.6	2,209	0.07%
2023/06/29	0.2	22.50	1	22.60	22.55	-0.8	2,179	-0.04%
2023/06/21	1	23.10	0	0.00	23.10	1	2,359	0.04%
2023/06/19	5	23.30	0	0.00	23.35	5	2,520	0.20%
2023/06/16	0	0.00	5	23.65	23.75	-5	2,554	-0.20%
2023/06/14	2	23.78	0	0.00	23.65	2	2,633	0.08%
2023/06/13	0	0.00	2	23.10	23.15	-2	2,765	-0.07%
2023/06/09	10	23.30	10	23.35	23.35	0	3,148	0.00%
2023/06/08	2	23.60	0	0.00	23.55	2	3,264	0.06%
2023/06/07	1	23.25	2	23.15	23.20	-1	3,577	-0.03%
2023/06/06	0	0.00	1.1	23.16	23.15	-1.1	3,690	-0.03%
2023/06/05	1	23.15	0	0.00	23.00	1	3,938	0.03%
2023/06/02	1	22.85	0	0.00	22.85	1	4,096	0.02%
2023/06/01	1	22.50	0	0.00	22.50	1	4,484	0.02%
2023/05/29	3	23.12	3	23.30	23.10	0	6,939	0.00%
2023/05/26	3	23.28	8	23.12	23.00	-5	8,096	-0.06%
2023/05/25	0	0.00	2	23.65	23.50	-2	8,546	-0.02%
2023/05/24	1	23.90	0	0.00	23.85	1	8,656	0.01%
2023/05/23	0	0.00	2	23.95	23.85	-2	8,694	-0.02%
2023/05/22	3	23.90	4	23.50	23.95	-1	8,707	-0.01%
2023/05/19	0	0.00	2	23.65	23.50	-2	8,705	-0.02%
2023/05/18	2	23.80	0	0.00	23.65	2	8,712	0.02%
2023/05/15	0	0.00	13	23.41	23.75	-13	8,803	-0.15%
2023/05/12	8	23.56	0	0.00	23.75	8	8,843	0.09%
2023/05/11	0	0.00	5	23.65	23.65	-5	8,862	-0.06%
2023/05/10	8	23.94	2	23.80	24.10	6	8,858	0.07%
2023/05/09	2	23.45	0	0.00	23.30	2	8,828	0.02%
2023/05/08	4.1	23.55	1	23.85	23.40	3.1	8,844	0.04%
2023/05/05	1	24.45	1	24.35	24.40	0	8,932	0.00%
2023/05/03	1	24.35	0	0.00	24.30	1	9,031	0.01%
2023/05/02	0	0.00	2	24.85	24.65	-2	9,054	-0.02%
2023/04/28	5	25.04	0	0.00	25.10	5	9,074	0.06%
2023/04/25	0	0.00	5	25.00	24.55	-5	9,128	-0.05%
2023/04/24	0.9	25.40	0	0.00	25.25	0.9	9,120	0.01%
2023/04/21	4	26.40	24	25.81	25.50	-20	9,128	-0.22%
2023/04/20	5	26.39	7	26.30	26.30	-2	9,116	-0.02%
2023/04/19	1	26.40	10	26.45	26.35	-9	9,142	-0.10%
2023/04/18	0	0.00	7	26.96	26.75	-7	9,138	-0.08%
2023/04/17	8	27.23	0	0.00	27.30	8	9,142	0.09%
2023/04/14	6	27.02	0	0.00	27.10	6	9,195	0.07%
2023/04/13	7	27.07	3	26.90	26.85	4	9,191	0.04%
2023/04/12	2	26.95	2	26.95	26.95	0	9,219	0.00%
2023/04/11	14	27.16	14	27.09	27.05	0	9,229	0.00%
2023/04/07	17	27.03	13	27.06	27.25	4	9,327	0.04%
2023/04/06	1	26.70	0	0.00	26.60	1	9,454	0.01%
2023/03/31	2	26.55	0	0.00	26.30	2	9,552	0.02%
2023/03/30	2	26.40	10	26.41	26.30	-8	10,377	-0.08%
2023/03/29	2	26.40	1	26.60	26.30	1	10,589	0.01%
2023/03/28	3	26.70	4.5	26.87	26.45	-1.5	10,780	-0.01%
2023/03/24	1	26.35	0	0.00	26.40	1	11,421	0.01%
2023/03/23	2	26.60	0	0.00	26.20	2	11,589	0.02%
2023/03/22	2	27.25	2	27.53	27.10	0	11,652	0.00%
2023/03/21	1	27.35	2	27.15	27.35	-1	11,700	-0.01%
2023/03/20	3	27.40	0	0.00	27.10	3	11,728	0.03%
2023/03/17	3	27.25	0	0.00	27.45	3	11,858	0.03%
2023/03/16	1	27.20	0	0.00	27.20	1	11,863	0.01%
2023/03/15	2	28.18	2	29.28	28.10	0	11,814	0.00%
2023/03/14	4	28.51	3	28.55	28.55	1	11,682	0.01%
2023/03/13	3	28.60	5	28.83	28.85	-2	11,698	-0.02%
2023/03/10	11	28.94	12.7	29.00	28.65	-1.7	11,695	-0.01%
2023/03/09	10	29.65	11	29.56	29.45	-1	11,772	-0.01%
2023/03/08	3	29.35	1	29.20	29.20	2	11,774	0.02%
2023/03/07	43	30.15	37.4	30.43	30.15	5.6	11,672	0.05%
2023/03/06	90	30.19	96	30.18	30.50	-6	11,831	-0.05%
2023/03/03	11	30.25	75.3	30.07	30.80	-64.3	11,762	-0.55%
2023/03/02	200	29.59	158.3	29.79	29.70	41.7	11,512	0.36%	大買/大賣/
2023/03/01	28.3	28.81	26.2	28.58	28.40	2.1	10,692	0.02%
2023/02/24	59.4	27.48	80	27.41	28.60	-20.6	9,782	-0.21%
2023/02/23	13	26.24	19.2	25.69	26.10	-6.2	8,677	-0.07%
2023/02/22	3	24.65	8	24.68	24.60	-5	8,298	-0.06%
2023/02/21	5	24.28	2	24.18	24.35	3	8,256	0.04%
2023/02/20	1	23.95	0	0.00	23.95	1	8,417	0.01%
2023/02/17	0	0.00	1.1	23.81	23.70	-1.1	8,808	-0.01%
2023/02/16	3	23.78	3	23.75	23.80	0	9,135	0.00%
2023/02/15	1	23.50	5	23.51	23.60	-4	9,238	-0.04%
2023/02/14	5	23.60	1	23.55	23.55	4	9,274	0.04%
2023/02/13	2	23.38	4	23.78	23.35	-2	9,331	-0.02%
2023/02/10	1	24.20	0.6	24.20	24.05	0.4	9,472	0.00%
2023/02/09	3	24.62	1	24.65	24.50	2	9,676	0.02%
2023/02/07	3	24.80	0	0.00	24.70	3	9,825	0.03%
2023/02/06	5	24.86	0	0.00	24.85	5	9,893	0.05%
2023/02/03	7	25.54	0	0.00	25.25	7	9,994	0.07%
2023/02/02	2	25.00	0.2	25.20	25.20	1.8	9,867	0.02%
2023/01/31	2	24.85	0	0.00	24.95	2	9,801	0.02%
2023/01/30	7	24.45	13	24.49	24.60	-6	9,787	-0.06%
2023/01/17	5	24.53	0	0.00	24.65	5	9,777	0.05%
2023/01/16	0	0.00	5.7	23.96	24.05	-5.7	9,731	-0.06%
2023/01/12	2	24.23	0	0.00	24.05	2	9,746	0.02%
2023/01/11	4.1	24.40	4	24.25	24.20	0.1	9,747	0.00%
2023/01/10	3.1	24.58	0.1	24.55	24.20	3	9,755	0.03%
2023/01/09	2	24.35	17	24.24	24.35	-15	9,774	-0.15%
2023/01/06	15.1	24.10	0.2	24.26	24.20	14.9	9,808	0.15%
2023/01/05	2	24.55	2.8	24.42	24.30	-0.8	9,838	-0.01%
2023/01/04	3.1	24.57	1	24.60	24.35	2.1	9,848	0.02%
2023/01/03	2	25.00	0	0.00	25.00	2	9,807	0.02%
2022/12/30	1	25.40	3	25.33	25.10	-2	9,835	-0.02%
2022/12/29	2	24.95	1	24.90	25.05	1	9,871	0.01%
2022/12/28	16	25.17	0	0.00	25.05	16	9,954	0.16%
2022/12/27	6	25.75	7	25.69	25.45	-1	9,993	-0.01%
2022/12/26	25	25.59	0.3	25.73	25.60	24.7	9,946	0.25%
2022/12/23	5.1	26.34	6	26.38	26.45	-0.9	9,782	-0.01%
2022/12/22	30.2	27.31	44.2	27.91	26.65	-14	9,662	-0.14%
2022/12/21	22	26.03	40	26.07	26.25	-18	8,896	-0.20%
2022/12/20	2	25.58	3	26.15	25.45	-1	8,722	-0.01%
2022/12/19	13.1	25.99	9	25.79	25.35	4.1	8,595	0.05%
2022/12/16	20	26.52	58.4	26.41	26.25	-38.4	8,458	-0.45%
2022/12/15	1	25.60	8	25.63	25.65	-7	8,039	-0.09%
2022/12/14	4.1	24.53	9	24.48	24.70	-5	8,006	-0.06%
2022/12/13	4	25.86	1	25.65	25.60	3	7,850	0.04%
2022/12/12	1.1	25.74	5	25.59	25.45	-4	7,823	-0.05%
2022/12/09	6	25.71	3	25.47	26.00	3	7,872	0.04%
2022/12/08	1	25.05	0	0.00	25.05	1	7,941	0.01%
2022/12/07	3	25.13	3.1	25.29	25.10	-0.1	7,959	0.00%
2022/12/06	3.3	25.42	4	25.71	25.15	-0.7	7,863	-0.01%
2022/12/05	27	25.56	2	25.63	25.60	25	7,800	0.32%
2022/12/02	20	25.86	2	25.85	25.80	18	7,704	0.23%
2022/12/01	13.2	26.28	7	26.24	26.15	6.2	7,618	0.08%
2022/11/30	0	0.00	4	25.29	25.10	-4	7,320	-0.05%
2022/11/29	12	25.30	1	24.90	25.25	11	7,262	0.15%
2022/11/28	7	24.91	3	24.95	24.80	4	7,178	0.06%
2022/11/25	42	25.03	17.7	24.96	24.80	24.3	6,882	0.35%
2022/11/24	11	23.95	5	24.00	23.95	6	6,605	0.09%
2022/11/23	1	23.60	24	23.78	23.65	-23	6,241	-0.37%
2022/11/22	23	23.43	17	23.45	23.15	6	6,260	0.10%
2022/11/21	4	23.93	0	0.00	23.55	4	6,216	0.06%
2022/11/18	1	24.95	26.2	24.56	24.20	-25.2	6,163	-0.41%
2022/11/17	10.2	25.22	0.3	25.10	25.00	9.9	6,069	0.16%
2022/11/16	7.3	25.13	7.3	25.00	24.95	0	6,012	0.00%
2022/11/15	29	24.97	15	25.14	24.95	14	5,867	0.24%
2022/11/14	5	24.29	19	24.02	24.50	-14	5,499	-0.25%
2022/11/10	6	23.30	2	23.45	23.00	4	5,219	0.08%
2022/11/09	9	23.35	8	23.36	23.35	1	5,225	0.02%
2022/11/08	8	23.34	3	23.57	23.20	5	5,211	0.10%
2022/11/07	3	23.05	2	22.75	23.50	1	5,072	0.02%
2022/11/04	8	22.14	3	22.27	22.10	5	4,849	0.10%
2022/11/03	0.1	21.70	0	0.00	21.60	0.1	4,732	0.00%
2022/11/02	1	22.05	0	0.00	22.00	1	4,731	0.02%
2022/11/01	0	0.00	1	22.10	22.00	-1	4,681	-0.02%
2022/10/31	0	0.00	3	23.10	22.95	-3	4,593	-0.07%
2022/10/28	0.3	23.90	0	0.00	23.45	0.3	4,610	0.01%
2022/10/27	0	0.00	1	24.15	24.25	-1	4,627	-0.02%
2022/10/26	0	23.90	0	0.00	23.90	0	4,657	0.00%
2022/10/25	0	24.75	0	0.00	24.35	0	4,668	0.00%
2022/10/24	1	24.85	1	25.00	24.80	0	4,708	0.00%
2022/10/21	1	24.40	0	0.00	23.90	1	4,699	0.02%
2022/10/19	1	24.85	0	0.00	24.85	1	4,701	0.02%
2022/10/17	0	0.00	1	24.65	24.65	-1	4,804	-0.02%
2022/10/14	2	24.88	2	25.00	25.30	0	4,938	0.00%
2022/10/11	0	0.00	0.1	27.70	27.30	-0.1	5,033	0.00%
2022/10/07	4	28.30	9	28.15	28.20	-5	5,016	-0.10%
2022/10/06	6	27.54	2	27.78	28.20	4	5,012	0.08%
2022/10/05	3.1	27.68	1	27.80	27.80	2.1	4,976	0.04%
2022/10/04	2	26.58	1	25.95	27.05	1	4,909	0.02%
2022/09/30	0	0.00	1	23.65	24.45	-1	4,871	-0.02%
2022/09/29	2	24.65	3	24.62	24.40	-1	4,901	-0.02%
2022/09/28	2.1	24.40	7.4	24.64	24.10	-5.4	4,936	-0.11%
2022/09/27	0	0.00	6	26.60	26.55	-6	4,900	-0.12%
2022/09/26	1	27.15	1	26.70	26.60	0	4,929	0.00%
2022/09/23	1	28.70	15	28.85	28.65	-14	4,933	-0.28%
2022/09/22	17	28.46	0	0.00	28.15	17	4,893	0.35%
2022/09/21	0.1	28.15	5	28.44	28.30	-4.9	4,823	-0.10%
2022/09/20	2	27.90	1	27.85	27.40	1	4,735	0.02%
2022/09/19	2	27.75	0	0.00	27.40	2	4,889	0.04%
2022/09/16	1.3	28.71	1	28.20	29.00	0.3	4,918	0.01%
2022/09/15	9	28.19	7	28.19	28.40	2	4,890	0.04%
2022/09/13	5	26.95	5	26.94	26.70	0	4,781	0.00%
2022/09/08	5	26.45	0	0.00	26.45	5	4,919	0.10%
2022/09/07	2	26.55	0	0.00	26.90	2	4,965	0.04%
2022/09/06	5	27.19	0	0.00	27.15	5	4,974	0.10%
2022/09/05	0	0.00	1	26.60	26.10	-1	4,966	-0.02%
2022/09/02	1.1	26.17	0	0.00	26.20	1.1	5,028	0.02%
2022/08/31	3	27.73	11	27.80	28.25	-8	5,093	-0.16%
2022/08/30	0.1	28.55	4	28.45	28.40	-4	5,074	-0.08%
2022/08/29	10.1	28.41	13	28.43	28.30	-2.9	5,086	-0.06%
2022/08/26	2	30.55	11	30.68	30.40	-9	5,111	-0.18%
2022/08/25	1	30.50	0	0.00	30.45	1	5,122	0.02%
2022/08/24	0	0.00	15	30.50	30.25	-15	5,203	-0.29%
2022/08/23	5	30.68	0	0.00	30.50	5	5,313	0.09%
2022/08/22	12	30.85	0	0.00	30.70	12	5,367	0.22%
2022/08/18	19	32.41	2	32.40	32.35	17	5,535	0.31%
2022/08/17	1	31.70	1	32.00	31.90	0	5,699	0.00%
2022/08/16	4	31.70	0	0.00	31.15	4	5,937	0.07%
2022/08/15	16	32.04	2	31.88	32.10	14	6,298	0.22%
2022/08/12	0	0.00	9	32.01	32.15	-9	6,355	-0.14%
2022/08/11	0	0.00	4	31.48	31.30	-4	6,388	-0.06%
2022/08/09	2.5	30.92	3	30.97	31.05	-0.5	6,501	-0.01%
2022/08/08	5	30.65	0	0.00	30.50	5	6,615	0.08%
2022/08/04	1	29.90	0	0.00	29.85	1	6,843	0.01%
2022/08/03	1.1	30.10	0	0.00	30.05	1.1	6,942	0.02%
2022/08/02	4.1	30.82	4	30.71	30.70	0.1	7,204	0.00%
2022/08/01	2	31.33	2	31.80	31.90	0	7,446	0.00%
2022/07/29	2	31.60	0	0.00	31.55	2	7,651	0.03%
2022/07/27	1	31.75	0	0.00	31.75	1	8,157	0.01%
2022/07/26	1	31.45	1	31.35	31.25	0	8,303	0.00%
2022/07/25	1	31.65	1	31.80	31.70	0	8,565	0.00%
2022/07/22	0	0.00	3	32.05	32.40	-3	8,659	-0.03%
2022/07/21	6	32.33	0	0.00	32.25	6	8,824	0.07%
2022/07/20	1.1	31.50	0	0.00	31.05	1.1	8,884	0.01%
2022/07/19	5	33.45	3.3	33.28	33.30	1.7	9,059	0.02%
2022/07/18	1	32.40	52	31.99	31.95	-51	9,250	-0.55%
2022/07/15	19	31.46	28	31.40	31.40	-9	10,030	-0.09%
2022/07/14	2	31.65	0	0.00	32.15	2	11,848	0.02%
2022/07/13	0	0.00	2	31.65	31.65	-2	12,520	-0.02%
2022/07/12	1	32.00	1	31.05	30.40	0	12,663	0.00%
2022/07/08	10	32.98	5	32.83	32.75	5	13,146	0.04%
2022/07/07	2	31.38	0	0.00	31.60	2	13,115	0.02%
2022/07/01	2	29.30	3	29.90	29.30	-1	13,082	-0.01%
2022/06/30	1	31.50	1	32.10	31.45	0	13,010	0.00%
2022/06/28	3	33.47	0	0.00	33.80	3	12,960	0.02%
2022/06/27	7	34.11	6	34.47	34.65	1	12,946	0.01%
2022/06/24	4	32.70	3	32.60	32.30	1	12,844	0.01%
2022/06/23	1	31.90	15	31.95	31.90	-14	12,823	-0.11%
2022/06/22	4	33.45	1	33.90	33.00	3	12,847	0.02%
2022/06/21	3	34.42	1	35.00	34.80	2	12,780	0.02%
2022/06/20	8	35.14	3	34.97	34.00	5	12,761	0.04%
2022/06/16	5.1	38.62	8	39.61	37.50	-2.9	12,707	-0.02%
2022/06/15	0	0.00	3	39.80	39.50	-3	12,767	-0.02%
2022/06/14	2	40.05	4	39.04	39.60	-2	12,968	-0.02%
2022/06/13	11	40.51	7	40.40	40.05	4	13,235	0.03%
2022/06/10	9	42.32	2	42.30	42.30	7	13,667	0.05%
2022/06/09	9	43.19	3	43.13	43.10	6	14,312	0.04%
2022/06/08	1.3	44.39	0	0.00	44.35	1.3	15,286	0.01%
2022/06/06	10	45.26	12	44.74	44.50	-2	17,329	-0.01%
2022/06/02	10	45.03	8	44.96	44.95	2	17,409	0.01%
2022/06/01	13	45.04	12.1	45.07	44.95	1	17,605	0.01%
2022/05/31	4	44.66	0	0.00	44.55	4	17,930	0.02%
2022/05/30	1	45.00	1.1	44.97	44.85	-0.1	18,006	0.00%
2022/05/27	11.1	45.29	11	45.10	45.10	0.1	18,173	0.00%
2022/05/26	7	45.39	21	45.35	45.15	-14	18,374	-0.08%
2022/05/25	14	45.18	14	45.37	45.00	0	19,013	0.00%
2022/05/24	17	45.70	18	45.46	45.10	-1	19,477	-0.01%
2022/05/23	18	45.41	12.1	44.65	44.75	5.9	19,728	0.03%
2022/05/20	15	43.62	10	43.39	43.00	5	19,665	0.03%
2022/05/19	3	42.67	9	42.27	43.00	-6	20,738	-0.03%
2022/05/18	3	43.45	3	43.33	43.35	0	21,265	0.00%
2022/05/17	8	42.95	10	43.46	42.75	-2	21,280	-0.01%
2022/05/16	10	43.08	2	43.48	43.65	8	21,284	0.04%
2022/05/13	4	43.43	8	43.51	43.35	-4	21,195	-0.02%
2022/05/12	3	44.32	3	45.48	42.75	0	21,177	0.00%
2022/05/11	9	44.84	7	44.39	44.80	2	21,046	0.01%
2022/05/10	3	45.42	10	45.41	45.20	-7	21,060	-0.03%
2022/05/09	12	45.39	6	45.91	44.40	6	20,835	0.03%
2022/05/06	5	46.06	10	46.11	46.25	-5	20,764	-0.02%
2022/05/05	7	46.00	8	46.31	46.25	-1	20,663	0.00%
2022/05/04	15	45.94	31	46.26	45.30	-16	20,480	-0.08%
2022/05/03	19	44.06	12	44.04	44.05	7	20,208	0.03%
2022/04/29	4	44.48	6.4	44.88	44.50	-2.4	20,137	-0.01%
2022/04/28	36.1	42.74	9	42.92	42.45	27.1	19,944	0.14%
2022/04/27	3	42.87	11	42.65	43.15	-8	19,857	-0.04%
2022/04/26	10	44.75	14	43.92	43.40	-4	19,656	-0.02%
2022/04/25	13	45.43	10	45.27	45.25	3	19,467	0.02%
2022/04/22	17.1	49.10	18	48.87	48.70	-0.9	19,228	0.00%
2022/04/21	35.2	49.61	32.1	49.46	49.00	3.1	18,969	0.02%
2022/04/20	71.1	49.52	89.4	50.18	48.25	-18.3	18,197	-0.10%
2022/04/19	19	46.79	43.3	47.95	47.25	-24.3	16,420	-0.15%
2022/04/18	12	45.86	12.2	46.12	45.40	-0.2	15,772	0.00%
2022/04/15	29	45.98	39.8	46.13	45.60	-10.8	15,688	-0.07%
2022/04/14	9	44.17	6	44.03	44.10	3	15,270	0.02%
2022/04/13	20	43.70	4	43.66	43.55	16	15,274	0.10%
2022/04/12	0	0.00	13	42.45	42.95	-13	15,396	-0.08%
2022/04/11	3	43.33	4	42.91	42.65	-1	15,414	-0.01%
2022/04/08	5	42.89	10	42.53	42.90	-5	15,461	-0.03%
2022/04/07	6	42.90	14.1	41.63	41.00	-8.1	15,455	-0.05%
2022/04/06	1	42.85	1	42.90	42.80	0	15,481	0.00%
2022/04/01	0	0.00	3	43.32	43.60	-3	15,596	-0.02%
2022/03/31	2	43.65	0	0.00	43.45	2	15,620	0.01%
2022/03/30	0	0.00	3	43.68	44.00	-3	15,630	-0.02%
2022/03/29	1	44.00	2	44.43	44.10	-1	15,639	-0.01%
2022/03/28	1	43.35	1	43.85	44.05	0	15,700	0.00%
2022/03/25	9.2	43.54	11	43.36	43.10	-1.8	15,880	-0.01%
2022/03/24	5	44.69	8	44.75	44.45	-3	15,869	-0.02%
2022/03/23	0	0.00	2	45.20	44.90	-2	16,004	-0.01%
2022/03/22	5	45.02	13	45.20	44.90	-8	16,094	-0.05%
2022/03/21	6.1	45.08	2	45.23	45.40	4.1	16,239	0.03%
2022/03/18	8	45.14	3	45.12	45.00	5	16,282	0.03%
2022/03/17	8	45.39	4	45.45	45.80	4	16,302	0.02%
2022/03/16	9.4	45.29	11	45.59	44.45	-1.6	16,384	-0.01%
2022/03/15	65	45.84	50	46.17	45.20	15	16,604	0.09%
2022/03/14	110	48.25	58	48.60	47.80	52	16,799	0.31%	大買/
2022/03/11	52.6	47.80	87	47.52	48.15	-34.5	16,313	-0.21%
2022/03/10	91	47.41	148.2	47.42	47.10	-57.2	15,460	-0.37%	大賣/
2022/03/09	18	43.76	31.2	43.41	45.10	-13.2	14,030	-0.09%
2022/03/08	6	42.31	5	42.12	41.00	1	14,081	0.01%
2022/03/07	21	44.13	7.4	44.11	43.05	13.6	13,978	0.10%
2022/03/04	33	45.67	39	45.78	45.25	-6	13,893	-0.04%
2022/03/03	3	45.07	2.4	45.36	44.95	0.6	13,591	0.00%
2022/03/02	56	44.69	55	44.95	44.50	1	13,513	0.01%
2022/03/01	31	44.74	40.2	45.08	44.80	-9.2	13,411	-0.07%
2022/02/25	102.1	45.56	102	45.69	44.50	0.1	13,260	0.00%	大買/大賣/
2022/02/24	80.3	44.46	97	44.90	43.95	-16.7	12,558	-0.13%
2022/02/23	34.2	44.04	43	44.30	44.10	-8.8	11,928	-0.07%
2022/02/22	20	42.99	40	42.50	41.95	-20	11,487	-0.17%
2022/02/21	94	45.80	66.5	46.20	43.80	27.5	11,259	0.24%
2022/02/18	16	42.63	50.1	43.13	44.30	-34.1	10,238	-0.33%
2022/02/17	1	40.25	17	40.29	40.30	-16	9,889	-0.16%
2022/02/16	2	40.73	15	40.95	41.00	-13	9,903	-0.13%
2022/02/15	0	0.00	1	39.90	39.70	-1	9,942	-0.01%
2022/02/14	3.4	39.76	9	39.27	38.95	-5.6	10,035	-0.06%
2022/02/11	2	40.40	1	40.75	39.90	1	10,082	0.01%
2022/02/10	23	39.71	22	40.47	40.45	1	10,322	0.01%
2022/02/09	1	39.05	1	39.45	39.20	0	10,424	0.00%
2022/02/08	4	39.19	3	39.55	38.95	1	10,534	0.01%
2022/02/07	4	38.06	6	36.79	39.05	-2	10,725	-0.02%
2022/01/26	4	35.45	3	35.72	35.60	1	11,122	0.01%
2022/01/25	5.2	35.62	0	0.00	35.30	5.2	11,231	0.05%
2022/01/24	4	36.65	5	35.82	37.05	-1	11,282	-0.01%
2022/01/21	3.3	37.42	21	37.17	36.70	-17.8	11,408	-0.16%
2022/01/20	8	38.23	10	38.35	38.50	-2	11,467	-0.02%
2022/01/19	13.1	38.77	6	38.52	38.45	7.1	11,563	0.06%
2022/01/18	3.1	39.82	3	40.08	39.65	0.1	11,669	0.00%
2022/01/17	4	39.55	0	0.00	39.50	4	11,855	0.03%
2022/01/14	11.2	39.92	5	39.93	40.00	6.2	12,072	0.05%
2022/01/13	7	40.61	5	40.94	40.50	2	12,124	0.02%
2022/01/12	21.1	40.95	1	41.18	41.20	20.1	12,267	0.16%
2022/01/11	14.1	40.90	20	41.54	40.95	-5.9	12,517	-0.05%
2022/01/10	24	41.11	2	41.00	40.90	22	12,993	0.17%
2022/01/07	5.1	42.39	2.1	41.94	41.90	3	13,083	0.02%
2022/01/06	3.3	43.03	0	0.00	43.00	3.3	13,411	0.02%
2022/01/05	36.3	43.96	30	44.16	43.70	6.3	13,643	0.05%
2022/01/04	4	44.11	29.1	44.51	44.65	-25.1	13,686	-0.18%
2022/01/03	39.1	44.10	3	44.40	44.20	36.1	14,030	0.26%
2021/12/30	24	45.11	23	45.50	45.20	1	14,555	0.01%
2021/12/29	15.1	45.25	3	46.30	45.40	12.1	14,770	0.08%
2021/12/28	4.2	46.28	5	46.93	45.90	-0.8	15,060	-0.01%
2021/12/27	8	46.16	5	46.19	46.10	3	15,409	0.02%
2021/12/24	4	47.10	0	0.00	46.60	4	15,659	0.03%
2021/12/23	6.3	47.19	15	47.46	46.85	-8.7	16,080	-0.05%
2021/12/22	26	47.65	3	47.72	47.60	23	16,309	0.14%
2021/12/21	11	46.61	24	47.68	48.30	-13	16,421	-0.08%
2021/12/20	7.1	46.95	7	46.84	46.70	0.1	16,321	0.00%
2021/12/17	28	46.86	54	47.95	46.45	-26	16,507	-0.16%
2021/12/16	20	46.46	2	47.20	46.40	18	16,710	0.11%
2021/12/15	15	45.63	16	46.27	46.75	-1	16,713	-0.01%
2021/12/14	12	46.05	0	0.00	44.70	12	16,837	0.07%
2021/12/13	45	47.46	13	47.88	47.00	32	17,025	0.19%
2021/12/10	50	49.06	34	49.43	48.15	16	17,372	0.09%
2021/12/09	20	51.35	40	51.03	51.00	-20	17,736	-0.11%
2021/12/08	37	49.34	57.2	49.75	50.20	-20.2	17,981	-0.11%
2021/12/07	8	44.52	8	44.54	45.80	0	17,768	0.00%
2021/12/06	4	44.13	4	44.10	43.80	0	18,102	0.00%
2021/12/03	11	43.95	8	43.29	43.25	3	18,761	0.02%
2021/12/02	16	44.72	19	43.99	44.05	-3	19,708	-0.02%
2021/12/01	4.1	42.58	0	0.00	42.45	4.1	19,899	0.02%
2021/11/30	4	42.63	7	42.54	42.70	-3	20,658	-0.01%
2021/11/29	4	41.39	1	41.00	40.75	3	21,644	0.01%
2021/11/26	4	42.44	17	41.52	41.20	-13	22,686	-0.06%
2021/11/25	21	43.77	0	0.00	42.85	21	23,768	0.09%
2021/11/24	4	43.25	5	43.61	43.60	-1	25,368	0.00%
2021/11/23	1	42.55	0	0.00	42.50	1	25,959	0.00%
2021/11/22	2	43.50	13	42.93	43.15	-11	27,384	-0.04%
2021/11/19	2	43.33	13	42.57	42.40	-11	28,767	-0.04%
2021/11/18	1	43.35	0	0.00	43.00	1	30,998	0.00%
2021/11/17	5	43.56	14	43.03	43.05	-9	31,371	-0.03%
2021/11/16	8	44.03	7	44.08	44.20	1	32,589	0.00%
2021/11/15	2	42.55	5	42.63	42.70	-3	34,574	-0.01%
2021/11/12	8	42.40	1	42.30	42.55	7	35,327	0.02%
2021/11/11	16	43.43	3	43.43	41.50	13	35,478	0.04%
2021/11/10	3	43.98	1	43.50	43.35	2	35,594	0.01%
2021/11/09	16	44.44	15	44.33	43.90	1	35,942	0.00%
2021/11/08	52	44.31	48	44.10	44.30	4	35,955	0.01%
2021/11/05	21	43.20	12	42.70	43.30	9	36,121	0.02%
2021/11/04	85	43.61	78	43.63	42.90	7	36,514	0.02%
2021/11/03	14	44.19	10	43.52	43.45	4	37,824	0.01%
2021/11/02	8.3	41.38	8	41.65	41.10	0.3	38,083	0.00%
2021/11/01	3	41.70	6	41.35	41.10	-3	38,111	-0.01%
2021/10/29	11	40.73	8	40.98	40.80	3	38,187	0.01%
2021/10/28	5	40.46	1	41.20	40.20	4	38,417	0.01%
2021/10/27	6	40.79	6	40.53	40.65	0	38,808	0.00%
2021/10/26	3	41.65	2	41.45	42.00	1	39,488	0.00%
2021/10/25	2	40.78	23	41.66	42.00	-21	40,330	-0.05%
2021/10/22	10.2	41.78	7	41.18	41.10	3.2	40,941	0.01%
2021/10/21	3	43.43	4	43.85	43.30	-1	41,212	0.00%
2021/10/20	4	44.26	174	44.48	43.20	-170	41,449	-0.41%	大賣/鉅額交易
2021/10/19	17	45.01	11	44.57	44.10	6	41,844	0.01%
2021/10/18	173	45.68	22	44.13	45.65	151	42,166	0.36%	大買/鉅額交易
2021/10/15	13	44.25	6	44.29	44.30	7	42,403	0.02%
2021/10/14	8	44.43	30	43.44	44.20	-22	42,793	-0.05%
2021/10/13	12	46.00	17	46.59	43.50	-5	42,883	-0.01%
2021/10/12	11	45.92	3	45.60	45.90	8	44,043	0.02%
2021/10/08	17	48.47	16	48.57	48.70	1	44,735	0.00%
2021/10/07	23	48.44	34	48.36	48.50	-11	45,111	-0.02%
2021/10/06	32.2	46.65	11	46.10	45.00	21.2	45,156	0.05%
2021/10/05	22	47.68	26	47.85	47.85	-4	45,594	-0.01%
2021/10/04	10	50.07	12	50.24	47.00	-2	46,100	0.00%
2021/10/01	13	55.02	3	53.57	53.00	10	47,629	0.02%
2021/09/30	21	57.89	29	58.22	58.40	-8	49,158	-0.02%
2021/09/29	13	56.76	28	56.69	54.70	-15	48,845	-0.03%
2021/09/28	10	55.52	2	55.60	55.50	8	48,637	0.02%
2021/09/27	15	58.21	9	58.70	58.20	6	48,523	0.01%
2021/09/24	20.1	59.14	10	59.44	58.60	10.1	48,505	0.02%
2021/09/23	17	58.60	14	59.08	58.10	3	48,309	0.01%
2021/09/22	5.1	56.84	31	56.68	57.70	-25.9	48,010	-0.05%
2021/09/17	37.2	57.96	27	57.74	58.00	10.2	47,987	0.02%
2021/09/16	14	57.83	7	57.74	57.30	7	47,791	0.01%
2021/09/15	51	59.03	56	59.47	59.20	-5	47,790	-0.01%
2021/09/14	78	61.29	78	61.91	59.10	0	47,320	0.00%
2021/09/13	62	62.44	51	62.35	61.50	11	47,114	0.02%
2021/09/10	54	60.09	57	60.61	59.80	-3	46,563	-0.01%
2021/09/09	80	59.81	70	59.36	59.90	10	46,502	0.02%
2021/09/08	112	58.83	102	58.29	60.30	10	48,879	0.02%	大買/大賣/
2021/09/07	105	58.61	94	58.39	57.60	11	50,797	0.02%	大買/
2021/09/06	82	57.46	90	59.08	55.80	-8	52,497	-0.02%
2021/09/03	94	60.90	97	61.94	60.70	-3	54,167	-0.01%
2021/09/02	113	63.00	88.2	62.31	63.80	24.8	54,218	0.05%	大買/
2021/09/01	105.4	63.36	90	65.40	61.90	15.4	55,198	0.03%	大買/
2021/08/31	147	67.71	162	67.97	67.70	-15	54,516	-0.03%	大買/大賣/
2021/08/30	289	66.99	343.5	68.35	67.00	-54.5	53,818	-0.10%	大買/大賣/
2021/08/27	99	65.06	111.8	65.15	64.30	-12.8	52,661	-0.02%	大賣/
2021/08/26	220	67.31	230.1	66.96	66.60	-10.1	52,777	-0.02%	大買/大賣/
2021/08/25	145.1	64.39	137	64.42	65.70	8.1	52,918	0.02%	大買/大賣/
2021/08/24	270	63.50	222.1	64.25	63.80	47.9	52,005	0.09%	大買/大賣/
2021/08/23	1	60.50	16	60.36	60.50	-15	50,543	-0.03%
2021/08/20	74	54.06	69	54.02	55.00	5	51,324	0.01%
2021/08/19	116	54.36	102	54.93	51.70	14	51,051	0.03%	大買/大賣/
2021/08/18	22	50.35	32	50.54	52.40	-10	50,007	-0.02%
2021/08/17	14	49.05	12	49.50	47.70	2	50,557	0.00%
2021/08/16	25	49.26	18	48.98	48.50	7	50,984	0.01%
2021/08/13	30	50.86	22	50.53	49.50	8	51,529	0.02%
2021/08/12	27	49.58	26	49.67	50.30	1	51,812	0.00%
2021/08/11	31	49.43	54	49.04	49.10	-23	52,430	-0.04%
2021/08/10	45	51.98	31	51.95	50.40	14	52,970	0.03%
2021/08/09	110	53.69	95	53.83	52.10	15	52,740	0.03%	大買/
2021/08/06	334	53.00	344	54.07	54.10	-10	51,535	-0.02%	大買/大賣/
2021/08/05	8	50.13	12	49.53	49.20	-4	51,190	-0.01%
2021/08/04	12	51.36	14	51.17	50.90	-2	51,652	0.00%
2021/08/03	52	51.58	36	52.15	51.20	16	53,098	0.03%
2021/08/02	49	49.72	56	50.60	51.00	-7	53,338	-0.01%
2021/07/30	113	52.42	110	53.48	50.00	3	54,107	0.01%	大買/大賣/
2021/07/29	113	52.14	104	50.98	54.40	9	53,367	0.02%	大買/大賣/
2021/07/28	56	47.70	55	47.79	49.50	1	52,449	0.00%
2021/07/27	13	48.50	11	47.14	46.50	2	51,673	0.00%
2021/07/26	48	51.52	84	51.61	49.30	-36	51,299	-0.07%
2021/07/23	66	51.78	54	51.46	53.50	12	50,976	0.02%
2021/07/22	31	50.99	35	50.35	49.85	-4	50,458	-0.01%
2021/07/21	103	53.88	107	55.87	51.70	-4	49,923	-0.01%	大買/大賣/
2021/07/20	79	55.13	91	54.80	56.40	-12	49,293	-0.02%
2021/07/19	65	55.24	61	55.90	55.10	4	48,920	0.01%
2021/07/16	100	57.79	106	57.85	55.00	-6	48,672	-0.01%	大賣/
2021/07/15	56	54.83	21	55.23	55.90	35	47,599	0.07%
2021/07/14	55	52.56	51.3	53.37	50.90	3.8	47,513	0.01%
2021/07/13	58	56.40	63.1	56.17	54.40	-5.1	46,883	-0.01%
2021/07/12	63	62.76	42	61.80	60.40	21	47,094	0.04%
2021/07/09	96	67.61	98	67.71	62.70	-2	46,827	0.00%
2021/07/08	156	71.07	123	71.10	68.30	33	47,679	0.07%	大買/大賣/
2021/07/07	663	70.49	635.2	71.70	71.10	27.8	46,134	0.06%	大買/大賣/
2021/07/06	2	62.50	9	67.43	69.30	-7	44,771	-0.02%
2021/07/05	3	61.53	1.7	64.12	63.00	1.3	45,005	0.00%
2021/07/02	13	69.95	2	70.50	67.50	11	45,037	0.02%
2021/07/01	5	67.34	43	67.17	69.00	-38	45,081	-0.08%
2021/06/30	0	0.00	71.5	62.46	63.90	-71.5	45,006	-0.16%
2021/06/29	2	60.80	17	59.20	59.00	-15	44,970	-0.03%
2021/06/28	20	60.84	501	60.79	62.20	-481	44,934	-1.07%	大賣/鉅額交易
2021/06/25	86	60.38	7	60.49	59.40	79	44,861	0.18%
2021/06/24	502	55.93	7	56.80	60.90	495	44,838	1.10%	大買/鉅額交易
2021/06/23	0	0.00	3	62.10	62.10	-3	44,587	-0.01%
2021/06/22	33	68.02	24.7	68.25	68.90	8.3	44,606	0.02%
2021/06/21	17	62.52	1	60.00	63.80	16	44,233	0.04%
2021/06/18	15	55.72	29	56.66	58.00	-14	45,082	-0.03%
2021/06/17	91.8	51.22	84.7	51.62	52.80	7.1	45,290	0.02%
2021/06/16	82.2	46.88	75	47.22	48.05	7.2	42,907	0.02%
2021/06/15	145	42.11	5,124	40.77	43.70	-4,979	40,585	-12.27%	大買/大賣/鉅額交易
2021/06/11	5,103	39.72	162.5	39.17	39.75	4,940.6	37,979	13.01%	大買/大賣/鉅額交易
2021/06/10	54	35.98	43	36.04	36.15	11	36,106	0.03%
2021/06/09	91	37.93	30.3	37.66	36.60	60.7	35,605	0.17%
2021/06/08	1	36.05	30	36.75	36.90	-29	33,536	-0.09%
2021/06/07	8	34.45	35	33.75	33.55	-27	33,183	-0.08%
2021/06/04	37	37.26	26	37.41	35.45	11	32,705	0.03%
2021/06/03	61	38.54	73	38.75	38.30	-12	32,180	-0.04%
2021/06/02	77.5	38.71	97	38.64	37.70	-19.5	31,370	-0.06%
2021/06/01	18	35.94	23	36.03	36.60	-5	29,844	-0.02%
2021/05/31	26	36.70	22	37.00	35.20	4	29,322	0.01%
2021/05/28	45	36.85	38	36.85	36.25	7	28,468	0.02%
2021/05/27	58	36.31	56.6	36.10	35.55	1.4	27,260	0.01%
2021/05/26	31	34.20	55	34.76	34.70	-24	26,202	-0.09%
2021/05/25	39	33.77	36	33.21	33.00	3	25,070	0.01%
2021/05/24	36	31.82	48.6	32.94	33.25	-12.6	23,739	-0.05%
2021/05/21	38	28.89	65	29.45	30.25	-27	23,232	-0.12%
2021/05/20	185	28.82	217	28.91	27.50	-32	22,566	-0.14%	大買/大賣/
2021/05/19	135	28.30	107	28.29	27.90	28	22,070	0.13%	大買/大賣/
2021/05/18	99.3	26.70	111	27.00	26.95	-11.8	21,209	-0.06%	大賣/
2021/05/17	5	25.38	0	0.00	25.20	5	20,287	0.02%
2021/05/14	42	30.03	61	29.61	27.95	-19	19,953	-0.10%
2021/05/13	49	31.60	32	31.25	31.05	17	19,467	0.09%
2021/05/12	52	36.52	37	36.48	34.45	15	19,082	0.08%
2021/05/11	106	38.14	89.2	37.73	38.25	16.8	18,559	0.09%	大買/
2021/05/10	28	34.47	121	34.90	35.55	-93	16,953	-0.55%	大賣/
2021/05/07	285	30.28	251.9	30.81	32.35	33.1	16,299	0.20%	大買/大賣/
2021/05/06	31	29.21	139	28.45	29.45	-108	15,030	-0.72%	大賣/鉅額交易
2021/05/05	87	27.38	7	28.50	28.15	80	14,974	0.53%
2021/05/04	8	27.93	85	26.11	26.10	-77	14,922	-0.52%
2021/05/03	55	30.60	59	30.30	29.00	-4	14,944	-0.03%
2021/04/29	126	27.99	27	27.90	29.00	99	14,880	0.67%	大買/
2021/04/28	11	28.57	0	0.00	28.30	11	14,931	0.07%
2021/04/27	1	28.50	17	28.96	28.85	-16	14,965	-0.11%
2021/04/26	8	27.39	10	26.65	28.85	-2	14,986	-0.01%
2021/04/23	6	27.22	15	27.07	27.00	-9	14,973	-0.06%
2021/04/22	30	31.69	6	35.31	30.00	24	15,665	0.15%
2021/04/21	16.2	32.68	11	33.07	33.30	5.2	15,530	0.03%
2021/04/20	43	29.41	87.7	30.07	30.30	-44.7	15,294	-0.29%
2021/04/19	0	0.00	5	27.55	27.55	-5	14,488	-0.03%
2021/04/16	20	23.88	195	24.93	25.05	-175	14,367	-1.22%	大賣/鉅額交易
2021/04/15	39.4	22.93	13	22.91	22.80	26.4	13,506	0.20%
2021/04/14	103.2	22.53	55	23.03	23.00	48.2	13,125	0.37%	大買/
2021/04/13	12	20.74	15.5	21.49	21.65	-3.5	11,426	-0.03%
2021/04/12	21	19.71	28	19.48	19.70	-7	10,992	-0.06%
2021/04/09	8	18.85	1	20.10	18.80	7	10,562	0.07%
2021/04/08	9	19.64	11	19.71	19.65	-2	10,215	-0.02%
2021/04/07	23	18.66	11	18.82	19.35	12	10,214	0.12%
2021/04/06	1	18.10	2	18.05	18.10	-1	10,228	-0.01%
2021/04/01	10	18.00	0	0.00	18.00	10	10,401	0.10%
2021/03/31	10	18.10	5	18.05	18.00	5	10,538	0.05%
2021/03/30	5	17.78	10	17.80	17.65	-5	10,717	-0.05%
2021/03/29	11	18.40	26	18.39	18.20	-15	11,215	-0.13%
2021/03/26	10	17.80	12	17.33	17.75	-2	11,431	-0.02%
2021/03/25	10	16.96	2	16.80	16.45	8	11,419	0.07%
2021/03/24	7	17.21	0	0.00	17.15	7	11,581	0.06%
2021/03/23	41	18.27	32	18.14	17.55	9	11,514	0.08%
2021/03/22	23	18.45	30	18.74	18.75	-7	10,458	-0.07%
2021/03/19	14	16.30	6	16.79	17.05	8	9,986	0.08%
2021/03/18	15	14.85	18	15.35	15.50	-3	9,503	-0.03%
2021/03/17	2	13.90	4	13.76	14.10	-2	9,043	-0.02%
2021/03/16	20	13.36	30	13.49	13.85	-10	8,790	-0.11%
2021/03/15	46	12.29	10	12.53	12.75	36	8,337	0.43%
2021/03/12	0	0.00	5	11.65	11.60	-5	8,069	-0.06%
2021/03/11	0	0.00	2	11.98	11.75	-2	8,026	-0.02%
2021/03/10	1	11.80	0	12.00	11.70	1	7,905	0.01%
2021/02/26	1	11.55	23	11.42	11.70	-22	7,669	-0.29%
2021/02/25	0	0.00	4	11.81	11.65	-4	7,613	-0.05%
2021/02/24	3	12.03	10	11.86	11.65	-7	7,539	-0.09%
2021/02/23	23	12.35	25	12.30	11.90	-2	7,470	-0.03%
2021/02/22	2	12.05	14	12.08	12.10	-12	7,259	-0.17%
2021/02/19	29	11.79	7	11.78	11.50	22	7,117	0.31%
2021/02/18	0	0.00	20	11.35	11.35	-20	6,852	-0.29%
2021/02/17	0	0.00	5	10.10	10.35	-5	6,787	-0.07%
2021/02/04	19	9.98	0	0.00	9.94	19	6,759	0.28%
2021/02/02	19	10.52	47	10.46	10.35	-28	7,029	-0.40%
2021/02/01	0	0.00	2	9.72	9.91	-2	6,936	-0.03%
2021/01/28	0	0.00	12	10.28	10.25	-12	7,253	-0.17%
2021/01/27	38	10.25	0	0.00	9.96	38	7,213	0.53%
2021/01/26	1	10.65	0	0.00	10.15	1	7,288	0.01%
2021/01/25	2	10.73	10	10.75	10.75	-8	7,238	-0.11%
2021/01/22	0	0.00	18	10.27	10.25	-18	7,138	-0.25%
2021/01/21	21	9.99	31	10.17	9.72	-10	7,113	-0.14%
2021/01/20	1	10.00	52	10.14	9.56	-51	7,016	-0.73%
2021/01/18	1	10.45	1	11.10	11.00	0	6,890	0.00%
2021/01/15	13	12.67	27	12.24	11.20	-14	6,737	-0.21%
2021/01/14	33	11.83	30	12.00	12.35	3	5,819	0.05%
2021/01/11	0	0.00	2	12.45	12.85	-2	5,484	-0.04%
2021/01/08	0	0.00	11	12.05	12.40	-11	5,448	-0.20%
2021/01/07	3	11.00	0	0.00	11.40	3	5,419	0.06%
2021/01/06	0	0.00	2	12.20	12.20	-2	5,345	-0.04%
2021/01/05	0	0.00	28	12.85	13.00	-28	5,299	-0.53%
2021/01/04	0	0.00	10	13.00	13.10	-10	5,336	-0.19%
2020/12/31	0	0.00	3	12.85	13.00	-3	5,289	-0.06%
2020/12/30	3	12.67	43	12.61	12.70	-40	5,236	-0.76%
2020/12/29	3	14.60	7	14.13	13.20	-4	5,090	-0.08%
2020/12/28	9	13.92	1	14.50	14.50	8	4,900	0.16%
2020/12/25	27	13.03	10.7	12.90	13.20	16.3	4,643	0.35%
2020/12/24	14	12.27	10	12.53	12.40	4	4,435	0.09%
2020/12/23	24	10.86	14	10.67	11.95	10	4,179	0.24%
2020/12/22	39	10.95	23	10.95	10.90	16	3,646	0.44%
2020/12/21	0	0.00	0.3	9.98	9.98	-0.3	3,314	-0.01%
2020/12/17	4	8.25	0	0.00	8.26	4	3,017	0.13%
2020/12/16	0	0.00	4	8.32	8.48	-4	2,959	-0.14%
2020/12/15	15	8.36	11	8.44	8.03	4	2,864	0.14%
2020/12/14	2	7.36	67	7.58	7.94	-65	2,668	-2.44%
2020/12/11	46	7.42	16	7.52	7.33	30	2,575	1.17%
2020/12/10	50	7.61	21	7.66	7.55	29	2,564	1.13%
2020/12/09	6	7.70	10	7.69	7.70	-4	2,571	-0.16%
2020/12/08	10	7.78	40	7.58	7.79	-30	2,572	-1.17%
2020/12/07	20	7.30	20	7.35	7.40	0	2,475	0.00%
2020/12/04	15	7.40	10	7.45	7.37	5	2,501	0.20%
2020/12/03	30	7.44	0	0.00	7.41	30	2,640	1.14%
2020/12/02	20	7.41	21	7.48	7.51	-1	2,732	-0.04%
2020/11/30	0	0.00	5	7.68	7.63	-5	2,732	-0.18%
2020/11/27	30	7.42	30	7.48	7.50	0	2,719	0.00%
2020/11/26	15	7.42	30	7.43	7.57	-15	2,822	-0.53%
2020/11/25	30	7.31	55	7.31	7.32	-25	2,833	-0.88%
2020/11/24	20	7.22	10	7.35	7.18	10	2,799	0.36%
2020/11/23	35	7.19	55	7.22	7.18	-20	2,789	-0.72%
2020/11/20	36	7.15	16	7.23	7.11	20	2,818	0.71%
2020/11/19	35	7.21	10	7.26	7.17	25	2,827	0.88%
2020/11/18	10	7.18	85	7.16	7.19	-75	2,810	-2.67%
2020/11/17	5	7.01	15	7.06	7.06	-10	2,791	-0.36%
2020/11/16	45	7.05	0	0.00	7.02	45	2,789	1.61%
2020/11/13	20	7.02	20	7.07	7.09	0	2,800	0.00%
2020/11/12	75	7.09	55	7.12	7.08	20	2,794	0.72%
2020/11/11	40	7.19	32	7.25	7.18	8	2,779	0.29%
2020/11/10	71	7.40	157	7.51	7.20	-86	2,747	-3.13%	大賣/
2020/11/09	19	7.25	39	7.35	7.29	-20	2,431	-0.82%
2020/11/06	30	7.19	20	7.26	7.18	10	2,383	0.42%
2020/11/05	155	7.20	63	7.14	7.19	92	2,383	3.86%	大買/
2020/11/04	14	6.96	19	7.05	7.03	-5	2,016	-0.25%
2020/11/03	55	6.98	45	7.07	6.95	10	2,005	0.50%
2020/11/02	16	6.95	16	7.00	6.91	0	1,889	0.00%
2020/10/30	50	7.06	16	7.12	6.94	34	1,880	1.81%
2020/10/29	5	6.75	60	7.14	7.16	-55	1,871	-2.94%
2020/10/28	74	7.08	19	7.13	6.99	55	1,802	3.05%
2020/10/27	19	7.19	8	7.23	7.19	11	1,782	0.62%
2020/10/26	5	7.46	30	7.05	7.39	-25	1,757	-1.42%
2020/10/23	1	6.85	21	6.87	6.83	-20	1,655	-1.21%
2020/10/22	30	6.81	15	6.88	6.78	15	1,661	0.90%
2020/10/21	0	0.00	5	6.78	6.81	-5	1,665	-0.30%
2020/10/20	10	6.71	5	6.75	6.72	5	1,672	0.30%
2020/10/19	0	0.00	10	6.74	6.78	-10	1,675	-0.60%
2020/10/16	5	6.64	5	6.69	6.63	0	1,669	0.00%
2020/10/15	10	6.68	5	6.78	6.64	5	1,673	0.30%
2020/10/14	15	6.77	10	6.85	6.71	5	1,677	0.30%
2020/10/13	0	0.00	5	6.65	6.70	-5	1,671	-0.30%
2020/10/12	50	6.74	35	6.85	6.60	15	1,669	0.90%
2020/10/08	20	6.92	10	6.98	6.86	10	1,587	0.63%
2020/10/07	14	6.92	19	6.96	6.95	-5	1,587	-0.31%
2020/10/06	5	6.88	0	0.00	6.88	5	1,598	0.31%
2020/10/05	20	6.91	35	6.94	6.93	-15	1,604	-0.93%
2020/09/29	15	6.76	20	6.81	6.75	-5	1,639	-0.30%
2020/09/28	5	6.68	15	6.77	6.68	-10	1,653	-0.60%
2020/09/25	55	6.71	55	6.77	6.66	0	1,684	0.00%
2020/09/24	20	6.65	5	6.75	6.57	15	1,825	0.82%
2020/09/23	34	6.84	0	0.00	6.77	34	1,819	1.87%
2020/09/22	5	6.83	5	6.90	6.92	0	1,827	0.00%
2020/09/21	5	7.05	0	0.00	7.05	5	1,818	0.27%
2020/09/17	10	7.16	30	7.21	7.12	-20	1,822	-1.10%
2020/09/16	28	7.10	3	7.19	7.07	25	1,816	1.38%
2020/09/15	5	7.07	13	7.15	7.14	-8	1,822	-0.44%
2020/09/14	28	7.14	18	7.13	7.05	10	1,842	0.54%
2020/09/11	30	7.59	0	0.00	7.23	30	1,823	1.64%
2020/09/09	0	0.00	1	7.79	7.92	-1	1,807	-0.06%
2020/09/07	0	0.00	10	7.63	7.63	-10	1,641	-0.61%
2020/09/02	1	7.11	0	0.00	7.11	1	1,693	0.06%
2020/09/01	17	7.26	10	7.23	7.30	7	1,740	0.40%
2020/08/31	6	6.69	65	6.65	6.98	-59	1,627	-3.63%
2020/08/28	0	0.00	4.5	6.40	6.35	-4.5	1,565	-0.29%
2020/08/27	32	6.39	6	6.36	6.34	26	1,575	1.65%
2020/08/26	16	6.41	49	6.45	6.46	-33	1,574	-2.10%
2020/08/25	25	6.32	35	6.33	6.38	-10	1,533	-0.65%
2020/08/24	2	6.15	0	0.00	6.12	2	1,517	0.13%
2020/08/21	0	0.00	10.7	6.13	6.11	-10.7	1,525	-0.70%
2020/08/20	23	6.09	12	6.17	6.02	11	1,530	0.72%
2020/08/19	20	6.35	10	6.47	6.26	10	1,522	0.66%
2020/08/18	7	6.32	7	6.37	6.38	0	1,503	0.00%
2020/08/17	15	6.46	15.5	6.54	6.42	-0.5	1,500	-0.04%
2020/08/14	15	6.39	10	6.40	6.40	5	1,486	0.34%
2020/08/13	10	6.18	7	6.23	6.17	3	1,470	0.20%
2020/08/12	6	6.20	0	0.00	6.17	6	1,474	0.41%
2020/08/11	22	6.41	3	6.38	6.32	19	1,502	1.26%
2020/08/10	4	6.30	0	0.00	6.37	4	1,493	0.27%
2020/08/07	2	6.08	2	6.07	6.05	0	1,468	0.00%
2020/08/06	4	6.05	7	6.04	6.02	-3	1,465	-0.20%
2020/08/05	5	5.96	5	6.02	5.97	0	1,464	0.00%
2020/08/04	5	5.97	5	6.07	5.95	0	1,466	0.00%
2020/08/03	1	5.90	0	0.00	5.89	1	1,467	0.07%
2020/07/30	1	5.84	0.1	5.82	5.87	0.9	1,473	0.06%
2020/07/27	20	6.00	5	6.13	5.98	15	1,489	1.01%
2020/07/21	5	6.47	10	6.51	6.47	-5	1,502	-0.33%
2020/07/20	0	0.00	10	6.48	6.43	-10	1,496	-0.67%
2020/07/16	5	6.42	0	0.00	6.41	5	1,496	0.33%
2020/07/15	0	0.00	5	6.41	6.41	-5	1,493	-0.33%
2020/07/14	5.7	6.40	5	6.46	6.40	0.7	1,508	0.05%
2020/07/13	5	6.41	0	0.00	6.45	5	1,512	0.33%
2020/07/10	21	6.53	2	6.50	6.47	19	1,534	1.24%
2020/07/09	25	6.63	16	6.67	6.65	9	1,525	0.59%
2020/07/08	37	6.81	20	6.89	6.76	17	1,498	1.13%
2020/07/07	16	6.91	5	7.00	6.91	11	1,477	0.74%
2020/07/06	3	7.10	4	7.09	7.09	-1	1,472	-0.07%
2020/07/03	50	6.68	83	6.73	6.90	-33	1,429	-2.31%
2020/07/02	10	6.50	45	6.54	6.60	-35	1,250	-2.80%
2020/07/01	64	6.53	77	6.55	6.49	-13	1,236	-1.05%
2020/06/30	10	6.35	15	6.40	6.39	-5	1,210	-0.41%
2020/06/29	41	6.38	17	6.39	6.33	24	1,200	2.00%
2020/06/24	55	6.56	35	6.59	6.52	20	1,191	1.68%
2020/06/23	15	6.41	27	6.54	6.61	-12	1,181	-1.02%
2020/06/22	20	6.58	20	6.64	6.55	0	1,161	0.00%
2020/06/19	20	6.55	10	6.62	6.54	10	1,151	0.87%
2020/06/18	35	6.58	37	6.66	6.54	-2	1,123	-0.18%
2020/06/17	55	6.50	85	6.55	6.53	-30	1,107	-2.71%
2020/06/16	20	6.34	21	6.32	6.31	-1	1,060	-0.09%
2020/06/15	26	6.19	21	6.22	6.17	5	1,052	0.48%
2020/06/12	4	6.08	9	6.24	6.21	-5	1,048	-0.48%
2020/06/11	49	6.23	14	6.16	6.13	35	1,049	3.34%
2020/06/10	2	6.46	0	0.00	6.40	2	1,019	0.20%
2020/06/09	42	6.64	45	6.70	6.55	-3	984	-0.30%
2020/06/08	20	6.19	50	6.25	6.34	-30	853	-3.52%
2020/06/05	0	0.00	37	5.67	5.77	-37	761	-4.86%
2020/06/04	2	5.26	2	5.25	5.25	0	717	0.00%
2020/06/02	2	5.15	2	5.20	5.15	0	712	0.00%
2020/06/01	0	0.00	2	5.16	5.16	-2	702	-0.28%
2020/05/28	1	5.07	0	0.00	5.05	1	682	0.15%
2020/05/27	2	5.04	0	0.00	5.04	2	678	0.29%
2020/05/22	2	5.05	2	5.11	5.04	0	652	0.00%
2020/05/21	3	5.03	3	5.07	5.06	0	647	0.00%
2020/05/20	1	4.99	0	0.00	5.00	1	633	0.16%
2020/05/19	1	5.01	0	0.00	5.00	1	625	0.16%
2020/05/18	3	4.93	0	0.00	4.95	3	615	0.49%
2020/05/15	8	5.25	0	0.00	5.20	8	579	1.38%
2020/05/14	1	5.49	0	0.00	5.49	1	561	0.18%
2020/05/12	10	5.59	5	5.60	5.60	5	563	0.89%
2020/05/11	5	5.64	5	5.69	5.65	0	561	0.00%
2020/05/08	1	5.55	0	0.00	5.55	1	554	0.18%
2020/05/06	6	5.67	0	0.00	5.68	6	547	1.10%
2020/05/05	5	5.68	5	5.75	5.78	0	547	0.00%
2020/04/30	10	5.84	10	5.89	5.88	0	539	0.00%
2020/04/29	44	5.62	34	5.70	5.70	10	541	1.85%
2020/04/28	20	5.28	16	5.30	5.38	4	516	0.77%
2020/04/27	0	0.00	2	5.25	5.24	-2	510	-0.39%
2020/04/24	7	5.14	0	0.00	5.14	7	506	1.38%
2020/04/23	1	5.20	0	0.00	5.24	1	502	0.20%
2020/04/22	0	0.00	1	5.23	5.23	-1	497	-0.20%
2020/04/20	1	5.44	0	0.00	5.44	1	479	0.21%
2020/04/15	0	0.00	5	5.38	5.51	-5	452	-1.10%
2020/04/01	5	4.51	0	0.00	4.61	5	382	1.31%
2020/03/31	0	0.00	2	4.61	4.57	-2	381	-0.52%
2020/03/26	0	0.00	4	4.58	4.60	-4	380	-1.05%
2020/03/25	6	4.45	2	4.54	4.59	4	383	1.04%
2020/03/24	6	4.31	4	4.38	4.36	2	378	0.53%
2020/03/23	15	4.22	2	4.40	4.20	13	369	3.51%
2020/03/20	4	4.64	14	4.69	4.66	-10	360	-2.77%
2020/03/19	22	4.63	0	0.00	4.63	22	349	6.30%
2020/03/17	2	5.09	46	5.10	5.32	-44	329	-13.37%
2020/03/16	10	5.70	5	5.66	5.65	5	301	1.66%
2020/03/13	7	5.76	2	5.80	5.99	5	292	1.71%
2020/03/10	0	0.00	2	6.59	6.59	-2	269	-0.74%
2020/03/09	4	6.60	0	0.00	6.60	4	261	1.53%
2020/03/06	10	6.86	0	0.00	6.85	10	250	3.99%
2020/03/03	12	6.80	12	6.89	6.84	0	248	0.00%
2020/02/27	2	6.82	0	0.00	6.90	2	241	0.83%
2020/02/26	0	0.00	2	6.98	6.92	-2	239	-0.84%
2020/02/24	2	6.85	0	0.00	6.92	2	238	0.84%
2020/02/20	2	6.93	2	7.00	6.99	0	236	0.00%
2020/02/19	2	6.93	2	6.94	6.93	0	233	0.00%
2020/02/18	2	6.92	0	0.00	6.92	2	232	0.86%
2020/02/17	31	6.89	0	0.00	6.86	31	230	13.46%
2020/02/14	0	0.00	31	6.97	6.97	-31	229	-13.53%
2020/02/07	5	6.83	5	6.97	6.92	0	233	0.00%
2020/02/06	3	6.95	3	6.99	7.07	0	227	0.00%
2020/02/04	0	0.00	5	6.87	6.95	-5	222	-2.25%
2020/02/03	5	6.81	0	0.00	6.81	5	218	2.29%
2020/01/31	1	7.49	0	0.00	7.47	1	191	0.52%
2020/01/30	10	7.49	5	7.49	7.49	5	191	2.61%
2020/01/15	0	0.00	11.3	7.83	7.84	-11.3	184	-6.14%
2020/01/14	0.3	7.80	0	0.00	7.85	0.3	184	0.17%
2020/01/09	10	7.90	0	0.00	7.84	10	183	5.46%
2019/12/12	1	8.26	0	0.00	8.25	1	146	0.68%
2019/12/10	1	8.28	2	8.35	8.33	-1	149	-0.67%
2019/12/09	15	8.29	5	8.32	8.34	10	149	6.69%
2019/12/03	0	0.00	10	8.45	8.45	-10	146	-6.83%
2019/12/02	5	8.32	5	8.39	8.45	0	147	0.00%
2019/11/26	5	8.19	5	8.23	8.23	0	157	0.00%
2019/11/25	3	8.20	3	8.24	8.24	0	158	0.00%
2019/11/21	5	8.17	5	8.26	8.26	0	159	0.00%
2019/11/20	5	8.20	5	8.29	8.26	0	160	0.00%
2019/10/29	5	8.58	5	8.64	8.64	0	171	0.00%
2019/10/28	0	0.00	5	8.68	8.62	-5	173	-2.89%
2019/10/25	5	8.60	0	0.00	8.63	5	175	2.86%
2019/10/23	7	8.68	0	0.00	8.68	7	176	3.96%
2019/10/22	5	8.70	0	0.00	8.74	5	182	2.75%
2019/10/04	15	8.57	15	8.63	8.64	0	248	0.00%
2019/09/18	5	8.72	5	8.79	8.80	0	282	0.00%
2019/09/17	0	0.00	5	8.83	8.83	-5	281	-1.77%
2019/09/16	5	8.76	0	0.00	8.77	5	284	1.76%
2019/09/06	10	8.90	10	8.96	9.00	0	283	0.00%
2019/08/30	0	0.00	5	8.94	8.90	-5	278	-1.79%
2019/08/29	5	9.01	0	0.00	9.02	5	277	1.80%
2019/08/23	5	8.63	5	8.70	8.72	0	293	0.00%
2019/08/22	1	8.75	0	0.00	8.76	1	291	0.34%
2019/08/21	5	8.70	0	0.00	8.75	5	297	1.68%
2019/08/12	0	0.00	0.3	9.00	9.02	-0.3	310	-0.09%
2019/08/07	0	0.00	0.1	9.03	9.03	-0.1	325	-0.03%
2019/08/06	5	9.01	5	9.08	9.18	0	328	0.00%
2019/07/30	1	9.38	0	0.00	9.34	1	326	0.31%
2019/07/26	5	9.40	0	0.00	9.36	5	327	1.52%
2019/07/25	2	9.38	1	9.43	9.44	1	328	0.30%
2019/07/24	0	0.00	2	9.47	9.46	-2	328	-0.61%
2019/07/23	42	9.44	2	9.46	9.46	40	323	12.38%
2019/07/22	4	9.55	38	9.54	9.51	-34	316	-10.74%
2019/07/19	12	9.31	12	9.40	9.30	0	301	0.00%
2019/07/18	9	9.33	9	9.39	9.13	0	291	0.00%
2019/07/17	0	0.00	5	8.97	8.95	-5	270	-1.85%
2019/07/16	0	0.00	5	8.86	8.83	-5	264	-1.89%
2019/07/15	5	8.79	15	8.81	8.83	-10	264	-3.78%
2019/07/11	10	8.89	5	8.91	8.91	5	270	1.85%
2019/07/08	18	9.05	2	9.07	9.01	16	276	5.78%
2019/07/04	5	8.94	0	0.00	8.83	5	271	1.84%
2019/07/02	0	0.00	1	8.72	8.83	-1	268	-0.37%
2019/06/28	0	0.00	15	8.66	8.62	-15	274	-5.46%
2019/06/27	0	0.00	1	8.56	8.59	-1	284	-0.35%
2019/06/25	14	8.58	0	0.00	8.59	14	296	4.73%
2019/06/24	1	8.57	0	0.00	8.57	1	297	0.34%
2019/06/12	4	8.40	8	8.48	8.45	-4	321	-1.24%
2019/06/11	4	8.40	0	0.00	8.42	4	328	1.22%
2019/06/06	0	0.00	5	8.47	8.45	-5	349	-1.43%
2019/06/05	5	8.41	0	0.00	8.45	5	349	1.43%
2019/06/03	10	8.41	10	8.46	8.44	0	351	0.00%
2019/05/30	10	8.50	24	8.59	8.53	-14	352	-3.97%
2019/05/28	1	8.32	0	0.00	8.50	1	334	0.30%
2019/05/20	14	8.49	0	0.00	8.31	14	375	3.73%
2019/05/17	12	8.62	12	8.58	8.64	0	375	0.00%
2019/05/10	4	9.34	7	9.41	9.40	-3	373	-0.80%
2019/05/08	4	9.55	0	0.00	9.62	4	373	1.07%
2019/05/06	10	9.64	0	0.00	9.64	10	379	2.64%
2019/05/03	4	9.67	30	9.64	9.70	-26	379	-6.85%
2019/04/25	10	9.52	5	9.57	9.50	5	389	1.28%
2019/04/19	1	9.50	0	0.00	9.49	1	405	0.25%
2019/04/17	0	0.00	1	9.47	9.54	-1	408	-0.24%
2019/04/16	15	9.57	0	0.00	9.53	15	407	3.68%
2019/04/12	5	9.73	0	0.00	9.75	5	414	1.21%
2019/04/11	0	0.00	5	9.81	9.80	-5	424	-1.18%
2019/04/10	3	9.73	4	9.80	9.75	-1	430	-0.23%
2019/04/08	0	0.00	12	9.74	9.74	-12	441	-2.72%
2019/04/02	18	9.69	0	0.00	9.68	18	488	3.68%
2019/04/01	15	9.69	15	9.79	9.82	0	483	0.00%
2019/03/29	0	9.91	0	0.00	9.97	0	469	0.00%
2019/03/28	15	10.00	0	0.00	10.05	15	468	3.20%
2019/03/27	0	10.15	0	0.00	10.25	0	468	0.00%
2019/03/26	0	10.20	0	0.00	10.25	0	470	0.00%
2019/03/25	15	10.25	0	0.00	10.20	15	470	3.19%
2019/03/08	0	10.35	15	10.35	10.40	-15	530	-2.83%
2019/03/07	0	10.40	0	0.00	10.45	0	535	0.00%
2019/03/05	0.3	10.45	0	0.00	10.50	0.3	553	0.05%
2019/03/04	0	0.00	3	10.55	10.45	-3	560	-0.54%
2019/02/27	0.4	10.35	0	0.00	10.40	0.4	556	0.07%
2019/02/25	28	10.53	10	10.40	10.40	18	566	3.18%
2019/02/14	20	7.17	0	0.00	7.21	20	556	3.59%
2019/02/13	0	7.06	0	0.00	7.15	0	550	0.00%
2019/02/12	0	7.09	0	0.00	7.15	0	546	0.00%
2019/02/11	0	7.10	0	0.00	7.16	0	542	0.00%
2019/01/30	0	0.00	9	7.27	7.25	-9	537	-1.68%
2019/01/29	1	7.31	0	0.00	7.31	1	531	0.19%
2019/01/28	0	7.26	0	0.00	7.35	0	532	0.00%
2019/01/07	0	0.00	10	7.43	7.45	-10	781	-1.28%
2019/01/03	1	7.46	1	7.45	7.45	0	799	0.00%
2018/12/27	1	7.34	0	0.00	7.36	1	797	0.13%
2018/12/26	1	7.35	3	7.33	7.33	-2	796	-0.25%
2018/12/25	1	7.34	0	0.00	7.40	1	792	0.13%
2018/12/24	4	7.48	4	7.42	7.42	0	780	0.00%
2018/12/22	7	7.41	2	7.53	7.59	5	775	0.64%
2018/12/21	0	0.00	1	7.50	7.51	-1	770	-0.13%
2018/12/19	8	7.74	0	0.00	7.58	8	761	1.05%
2018/12/17	4	7.41	0	0.00	7.43	4	704	0.57%
2018/12/03	7	7.60	0	0.00	7.62	7	678	1.03%
2018/11/29	10	7.52	0	0.00	7.50	10	665	1.50%
2018/11/27	13	7.23	0	0.00	7.27	13	621	2.09%
2018/11/26	1	7.18	0	0.00	7.19	1	623	0.16%
2018/11/19	0	0.00	6	7.21	7.22	-6	624	-0.96%
2018/11/14	8	7.31	0	0.00	7.30	8	700	1.14%
2018/11/12	3	7.22	0	0.00	7.22	3	703	0.43%
2018/11/08	10	7.30	0	0.00	7.29	10	705	1.42%
2018/11/06	2	7.31	0	0.00	7.38	2	731	0.27%
2018/11/02	10	7.25	0	0.00	7.30	10	765	1.31%
2018/10/26	1	7.52	0	0.00	7.34	1	865	0.12%
2018/10/25	11	7.42	0	0.00	7.50	11	860	1.28%
2018/10/22	10	8.32	0	0.00	8.18	10	823	1.21%
2018/10/19	20	8.27	0	0.00	8.24	20	814	2.46%
2018/09/25	1	7.88	0	0.00	7.92	1	675	0.15%
2018/09/11	0	0.00	3.1	7.86	7.92	-3.1	867	-0.36%
2018/08/29	0	0.00	1	8.18	8.18	-1	889	-0.11%
2018/08/22	1	8.08	0	0.00	8.06	1	885	0.11%
2018/08/13	1	7.42	0	0.00	7.42	1	864	0.12%
2018/08/10	1	7.68	0	0.00	7.67	1	851	0.12%
2018/08/08	0	0.00	5	7.91	7.92	-5	835	-0.60%
2018/08/07	4	8.08	0	0.00	8.00	4	820	0.49%
2018/07/24	0	0.00	7	7.52	7.58	-7	823	-0.85%
2018/07/23	9	7.48	4	7.51	7.40	5	807	0.62%
2018/07/11	0	0.00	2	7.25	7.22	-2	764	-0.26%
2018/07/10	2	7.15	0	0.00	7.19	2	768	0.26%
2018/07/09	0	0.00	4	7.25	7.20	-4	774	-0.52%
2018/07/06	0	0.00	2	7.20	7.15	-2	790	-0.25%
2018/07/05	2	7.15	0	0.00	7.19	2	802	0.25%
2018/07/04	2	7.28	0	0.00	7.28	2	810	0.25%
2018/06/29	0	0.00	2	7.37	7.38	-2	838	-0.24%
2018/06/28	2	7.38	0	0.00	7.38	2	842	0.24%
2018/06/22	10	7.76	8	7.57	7.48	2	918	0.22%
2018/06/14	4	7.49	0	0.00	7.49	4	1,290	0.31%
2018/06/13	2	7.53	40	7.55	7.52	-38	1,288	-2.95%
2018/06/05	0	0.00	10	7.63	7.64	-10	1,233	-0.81%
2018/06/04	4	7.45	2	7.51	7.45	2	1,207	0.17%
2018/06/01	0	0.00	2	7.51	7.45	-2	1,192	-0.17%
2018/05/30	0	0.00	20	7.36	7.40	-20	1,176	-1.70%
2018/05/28	2	7.41	0	0.00	7.41	2	1,160	0.17%
2018/05/22	13	7.52	8	7.71	7.48	5	1,150	0.43%
2018/05/18	54	7.48	8	7.50	7.42	46	1,112	4.13%
2018/05/17	6	7.38	5	7.38	7.34	1	1,112	0.09%
2018/05/16	12	7.56	2	7.68	7.59	10	1,101	0.91%
2018/05/15	4	7.65	4	7.78	7.60	0	1,101	0.00%
2018/05/14	2	7.63	0	0.00	7.60	2	1,118	0.18%
2018/05/10	0	0.00	2	7.87	7.70	-2	1,101	-0.18%
2018/05/09	56.5	7.88	4	7.95	7.84	52.5	1,096	4.79%
2018/05/08	9	7.84	0	0.00	7.81	9	1,087	0.83%
2018/05/07	0	0.00	41	8.03	8.03	-41	1,079	-3.80%
2018/05/04	0	0.00	2	7.60	7.83	-2	1,047	-0.19%
2018/05/03	2	7.45	2	7.45	7.47	0	1,007	0.00%
2018/04/30	0	0.00	2	7.47	7.40	-2	1,011	-0.20%
2018/04/27	3	7.35	1	7.39	7.38	2	1,008	0.20%
2018/04/26	0	0.00	1	7.40	7.34	-1	1,013	-0.10%
2018/04/25	6	7.30	0	0.00	7.34	6	1,012	0.59%
2018/04/24	0	0.00	2	7.35	7.35	-2	1,012	-0.20%
2018/04/23	0	0.00	2	7.38	7.38	-2	1,013	-0.20%
2018/04/20	14	7.38	0	0.00	7.39	14	1,016	1.38%
2018/04/17	12	7.40	5	7.37	7.40	7	1,014	0.69%
2018/04/16	5	7.51	6	7.50	7.51	-1	1,015	-0.10%
2018/04/13	0	7.54	12.1	7.60	7.59	-12.1	1,016	-1.19%
2018/04/12	18	7.56	12	7.61	7.57	6	1,024	0.59%
2018/04/11	0	0.00	2	7.49	7.49	-2	1,018	-0.20%
2018/04/10	22	7.24	4	7.37	7.39	18	1,012	1.78%
2018/04/09	2	7.17	10	7.26	7.30	-8	1,024	-0.78%
2018/04/03	2	7.17	12	7.20	7.17	-10	1,073	-0.93%
2018/04/02	12	7.17	2	7.22	7.20	10	1,093	0.91%
2018/03/31	0	0.00	26	7.29	7.25	-26	1,084	-2.40%
2018/03/30	32	7.42	6	7.32	7.32	26	1,075	2.42%
2018/03/28	20	7.28	36	7.29	7.34	-16	1,045	-1.53%
2018/03/27	19	7.33	0	0.00	7.39	19	1,034	1.84%
2018/03/26	43	7.35	22.5	7.42	7.40	20.5	987	2.08%
2018/03/23	9	7.14	17	7.24	7.17	-8	677	-1.18%
2018/03/22	20	8.11	0	0.00	7.89	20	515	3.88%
2018/03/21	20	8.74	4	8.76	8.76	16	448	3.57%
2018/03/19	0	0.00	10	8.90	8.85	-10	450	-2.22%
2018/03/15	2	8.80	2	8.87	8.87	0	454	0.00%
2018/03/13	0	0.00	8	8.84	8.85	-8	460	-1.74%
2018/03/08	4	8.75	0	0.00	8.76	4	497	0.80%
2018/03/06	1	8.79	1	8.88	8.77	0	549	0.00%
2018/03/02	16	8.79	0	0.00	8.77	16	559	2.86%
2018/02/22	0	0.00	4	8.81	8.85	-4	560	-0.71%
2018/02/21	0	0.00	4	8.70	8.70	-4	559	-0.71%
2018/02/09	2	8.35	2	8.42	8.41	0	559	0.00%
2018/02/08	0	0.00	5	8.63	8.69	-5	551	-0.91%
2018/02/07	6	8.60	6	8.83	8.65	0	554	0.00%
2018/02/06	8	8.95	0	0.00	8.56	8	548	1.46%
2018/02/05	2	9.11	2	9.18	9.19	0	528	0.00%
2018/01/03	0	0.00	1	9.59	9.31	-1	477	-0.21%