四維航 (5608)-元大-斗信券商分點個股進出

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

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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/11/21	1	19.30	0	0.00	19.30	1	1,824	0.05%
2024/11/20	4	19.03	4	19.10	18.80	0	1,783	0.00%
2024/11/18	0	0.00	4	18.90	18.95	-4	1,738	-0.23%
2024/11/15	0	19.10	0	0.00	19.05	0	1,740	0.00%
2024/11/12	3	18.85	1	19.15	18.80	2	1,659	0.12%
2024/11/11	5	18.20	0	0.00	18.30	5	1,565	0.32%
2024/11/04	6	18.30	6	17.95	17.80	0	1,628	0.00%
2024/10/30	0	17.70	0	0.00	17.45	0	1,713	0.00%
2024/10/22	40	18.10	0	0.00	17.90	40	1,765	2.27%
2024/10/18	0	0.00	2	17.95	17.90	-2	1,838	-0.11%
2024/10/17	0	0.00	0.2	18.10	18.10	-0.2	1,863	-0.01%
2024/10/14	4	17.80	0	0.00	17.90	4	1,900	0.21%
2024/10/01	0	19.10	0	0.00	19.15	0	2,142	0.00%
2024/09/30	3	19.10	3	19.40	19.00	0	2,182	0.00%
2024/09/27	9	19.33	5	18.94	19.35	4	2,176	0.18%
2024/09/24	1	18.30	0	0.00	18.20	1	2,055	0.05%
2024/09/18	15	17.40	0	0.00	17.30	15	2,127	0.71%
2024/09/16	1	17.20	0	0.00	17.35	1	2,187	0.05%
2024/09/11	0	17.00	0	0.00	17.05	0	2,345	0.00%
2024/08/28	0	0.00	0.3	18.10	18.10	-0.3	4,733	-0.01%
2024/08/26	0	0.00	1	18.15	18.50	-1	5,268	-0.02%
2024/08/15	1	17.95	10.2	18.00	17.95	-9.2	6,981	-0.13%
2024/08/14	0	0.00	3	17.85	17.75	-3	7,023	-0.04%
2024/08/13	0	18.05	0	0.00	17.70	0	7,114	0.00%
2024/08/06	4	16.95	0	0.00	17.00	4	8,793	0.05%
2024/08/05	5	18.20	16	17.48	17.05	-11	8,888	-0.12%
2024/08/02	0	0.00	1	18.85	18.85	-1	9,122	-0.01%
2024/08/01	1	19.25	1	19.35	19.35	0	9,155	0.00%
2024/07/30	0	0.00	0.2	18.85	19.10	-0.2	9,205	0.00%
2024/07/26	0	0.00	5	18.80	18.95	-5	9,398	-0.05%
2024/07/18	2	19.70	30	19.70	19.80	-28	9,483	-0.30%
2024/07/17	2	19.95	2	19.95	19.90	0	9,466	0.00%
2024/07/16	1	20.00	1	19.95	19.90	0	9,503	0.00%
2024/07/10	0	0.00	3	19.90	19.90	-3	9,594	-0.03%
2024/07/08	0	0.00	3.1	20.84	20.55	-3.1	9,615	-0.03%
2024/07/04	4	21.81	5	21.62	21.60	-1	9,483	-0.01%
2024/07/03	0	0.00	1	21.80	22.25	-1	9,433	-0.01%
2024/07/02	14	21.40	13	21.50	21.55	1	9,314	0.01%
2024/07/01	1	20.85	1	20.85	20.85	0	9,202	0.00%
2024/06/28	1.1	21.38	1	21.25	21.15	0.1	9,173	0.00%
2024/06/26	0	0.00	1	21.30	21.20	-1	9,130	-0.01%
2024/06/25	1	21.00	1	21.00	21.35	0	9,104	0.00%
2024/06/24	0	0.00	6	20.97	20.85	-6	9,074	-0.07%
2024/06/20	1	21.25	2	21.15	21.15	-1	9,020	-0.01%
2024/06/19	3	21.35	0	0.00	21.05	3	8,996	0.03%
2024/06/18	3	21.33	2	21.35	21.45	1	8,928	0.01%
2024/06/17	0	21.20	0	0.00	21.15	0	8,899	0.00%
2024/06/14	0	0.00	2	21.20	21.30	-2	8,865	-0.02%
2024/06/13	3	20.65	6	20.78	20.70	-3	8,797	-0.03%
2024/06/12	9	21.39	3	20.50	20.55	6	8,707	0.07%
2024/06/11	27.2	23.87	59	23.34	22.60	-31.8	8,327	-0.38%
2024/06/07	7	24.11	18	24.04	24.20	-11	7,965	-0.14%
2024/06/06	88	24.53	54	24.34	24.20	34	7,763	0.44%
2024/06/05	16	23.85	20	23.82	24.15	-4	7,248	-0.06%
2024/06/04	35	22.63	1	22.85	22.45	34	6,881	0.49%
2024/06/03	16	23.33	9	23.39	22.90	7	6,814	0.10%
2024/05/31	13	23.74	21	23.83	23.15	-8	6,685	-0.12%
2024/05/30	18	23.38	17	23.98	23.45	1	6,477	0.02%
2024/05/29	95.3	24.27	19	24.37	23.60	76.3	6,203	1.23%
2024/05/28	15	23.52	8	23.34	23.65	7	5,445	0.13%
2024/05/27	1	21.15	3	21.73	21.80	-2	4,830	-0.04%
2024/05/24	1	20.70	0	0.00	20.75	1	4,675	0.02%
2024/05/23	1	20.95	7	20.71	20.60	-6	4,677	-0.13%
2024/05/22	9	20.91	2	20.80	21.15	7	4,666	0.15%
2024/05/21	11	20.60	32	20.70	20.55	-21	4,653	-0.45%
2024/05/20	11	21.38	7.2	21.01	20.90	3.8	4,684	0.08%
2024/05/17	1	21.85	1	21.45	21.30	0	4,658	0.00%
2024/05/16	2	21.78	17	21.76	21.95	-15	4,568	-0.33%
2024/05/15	30	22.34	16	21.86	21.70	14	4,428	0.32%
2024/05/14	17	21.79	39	21.65	22.00	-22	4,119	-0.53%
2024/05/13	40.3	21.75	25	21.50	21.35	15.3	3,602	0.42%
2024/05/10	23	20.63	10	20.24	20.75	13	3,189	0.41%
2024/05/09	4	20.39	20	20.16	20.30	-16	2,889	-0.55%
2024/05/08	16	20.52	17	20.59	19.85	-1	2,730	-0.04%
2024/05/07	10	19.70	0	0.00	19.70	10	2,422	0.41%
2024/05/06	0	0.00	1	19.40	19.40	-1	2,373	-0.04%
2024/05/03	0	0.00	1	19.89	19.55	-1	2,347	-0.04%
2024/04/30	15	20.37	16.2	20.15	20.10	-1.2	2,282	-0.05%
2024/04/29	1	19.80	0	19.80	19.55	1	2,135	0.05%
2024/04/26	2	19.15	3.2	19.17	19.35	-1.2	2,060	-0.06%
2024/04/25	0.2	18.68	0	0.00	18.60	0.2	1,981	0.01%
2024/04/24	0	18.80	1	18.70	18.85	-1	1,990	-0.05%
2024/04/23	0.1	18.70	0	0.00	18.75	0.1	2,006	0.00%
2024/04/22	2	19.20	1	19.05	18.55	1	2,014	0.05%
2024/04/19	1	19.05	2	18.78	18.55	-1	1,982	-0.05%
2024/04/17	0	0.00	2	18.55	18.45	-2	1,895	-0.11%
2024/04/16	1	18.40	0	0.00	18.40	1	1,925	0.05%
2024/04/15	1	19.30	1	19.60	19.30	0	1,958	0.00%
2024/04/12	0	0.00	5	19.50	19.45	-5	1,975	-0.25%
2024/04/11	0.1	18.70	0	0.00	18.65	0.1	1,996	0.01%
2024/04/03	0	18.58	0	0.00	18.35	0	2,287	0.00%
2024/04/01	0	0.00	1	18.50	18.60	-1	2,362	-0.04%
2024/03/28	0	18.58	0	0.00	18.40	0	2,567	0.00%
2024/03/27	0	18.55	0	0.00	18.45	0	2,659	0.00%
2024/03/26	1	18.60	0.1	18.65	18.55	0.9	2,817	0.03%
2024/03/20	2	19.45	0	0.00	19.05	2	3,121	0.06%
2024/03/19	1	19.50	1	19.45	19.45	0	3,173	0.00%
2024/03/18	0	0.00	2	19.20	19.20	-2	3,222	-0.06%
2024/03/15	2	19.00	2	19.05	19.65	0	3,269	0.00%
2024/03/08	0	0.00	1	19.30	19.45	-1	5,408	-0.02%
2024/03/06	1	20.10	2	19.85	19.80	-1	6,307	-0.02%
2024/03/05	8	20.06	2	20.00	20.10	6	6,441	0.09%
2024/03/04	1	19.90	1	19.85	19.80	0	7,003	0.00%
2024/02/29	0	20.03	0	0.00	20.10	0	7,190	0.00%
2024/02/26	0	20.00	0	0.00	19.80	0	7,127	0.00%
2024/02/21	1	20.25	0	0.00	20.05	1	7,042	0.01%
2024/02/20	0	19.70	0.9	19.70	19.70	-0.9	6,968	-0.01%
2024/02/19	0	0.00	1	19.40	19.40	-1	6,946	-0.01%
2024/02/15	1	19.00	0	0.00	19.05	1	6,941	0.01%
2024/02/05	0	19.20	0	0.00	18.85	0	6,951	0.00%
2024/01/29	0	0.00	4	19.55	19.65	-4	6,912	-0.06%
2024/01/25	0	0.00	1	19.60	19.40	-1	6,925	-0.01%
2024/01/24	1	19.95	0	0.00	19.70	1	6,922	0.01%
2024/01/22	0	0.00	4	19.45	19.45	-4	6,907	-0.06%
2024/01/12	3	20.15	0	0.00	20.00	3	6,861	0.04%
2024/01/11	8	19.89	0	0.00	19.90	8	6,897	0.12%
2024/01/10	0	19.85	0.1	19.85	19.80	-0.1	6,925	0.00%
2024/01/09	1	20.45	1	20.35	20.30	0	6,893	0.00%
2024/01/08	2	21.20	1	21.20	21.30	1	6,839	0.01%
2024/01/05	11	21.77	4	21.54	21.70	7	6,793	0.10%
2024/01/04	3	21.52	1.1	21.40	21.55	1.9	6,685	0.03%
2024/01/03	2	21.18	55	21.11	20.95	-53	6,539	-0.81%
2024/01/02	3	21.20	21.1	21.20	20.75	-18.1	6,532	-0.28%
2023/12/29	0	0.00	0.1	20.65	20.55	-0.1	6,453	0.00%
2023/12/28	20	20.70	3	20.65	20.55	17	6,461	0.26%
2023/12/27	0.1	20.90	17	20.90	20.90	-16.9	6,449	-0.26%
2023/12/26	23	20.80	24.1	20.95	20.95	-1.1	6,427	-0.02%
2023/12/25	24	21.11	2.1	21.36	20.40	22	6,355	0.35%
2023/12/22	22	22.02	8.1	21.99	21.90	14	6,274	0.22%
2023/12/21	31	22.12	10.1	22.19	22.10	20.9	6,181	0.34%
2023/12/20	4	21.29	0.1	21.30	21.45	4	6,018	0.07%
2023/12/19	3	21.42	0	0.00	21.40	3	5,989	0.05%
2023/12/18	7	21.36	2	21.65	21.70	5	5,966	0.08%
2023/12/15	1	21.20	0	21.25	21.25	1	5,984	0.02%
2023/12/14	18	21.15	18	21.55	21.10	0	6,033	0.00%
2023/12/13	5	21.72	2	21.95	21.65	3	6,061	0.05%
2023/12/11	0	0.00	1	21.90	22.00	-1	6,362	-0.02%
2023/12/08	37	22.47	24	22.13	22.15	13	6,290	0.21%
2023/12/07	7.3	22.75	7	22.73	22.50	0.3	6,127	0.00%
2023/12/06	22.1	23.53	20.6	23.77	23.55	1.5	5,917	0.03%
2023/12/05	102	24.08	163.1	24.26	24.00	-61.1	5,593	-1.09%	大買/大賣/
2023/12/04	28	22.64	32	22.10	23.35	-4	4,171	-0.10%
2023/12/01	31	21.10	11.1	20.91	21.25	19.9	3,637	0.55%
2023/11/30	51	20.23	9	20.19	19.95	42	3,249	1.29%
2023/11/29	42	19.93	6.1	19.76	19.80	35.9	3,115	1.15%
2023/11/28	7	19.66	9.1	20.13	20.20	-2.1	2,523	-0.08%
2023/11/27	0	0.00	4	18.85	18.40	-4	2,339	-0.17%
2023/11/24	1	18.10	0	0.00	18.05	1	2,319	0.04%
2023/11/22	3	18.05	0	0.00	17.85	3	2,358	0.13%
2023/11/21	0	17.98	0	0.00	17.95	0	2,395	0.00%
2023/11/20	0	0.00	5	17.80	17.85	-5	2,450	-0.20%
2023/11/17	0	18.08	0	0.00	18.00	0	2,569	0.00%
2023/11/16	2.1	17.88	0	0.00	17.85	2.1	2,711	0.08%
2023/11/14	0	17.50	0	17.65	17.45	0	3,318	0.00%
2023/11/13	0.1	17.50	1	17.35	17.30	-0.9	3,343	-0.03%
2023/11/09	5	17.80	0	0.00	17.75	5	3,359	0.15%
2023/11/08	0.1	18.00	0.1	18.00	17.85	0.1	3,395	0.00%
2023/11/07	0.1	18.00	3	18.05	17.90	-3	3,521	-0.08%
2023/11/06	0	0.00	1	18.15	18.20	-1	3,529	-0.03%
2023/11/03	0.1	18.30	0	0.00	18.15	0.1	3,537	0.00%
2023/11/02	0.1	18.05	0	0.00	18.10	0.1	3,540	0.00%
2023/11/01	1.1	17.80	0	0.00	17.80	1.1	3,551	0.03%
2023/10/31	1.1	17.86	0	0.00	17.70	1.1	3,556	0.03%
2023/10/26	0	0.00	1	18.10	18.05	-1	3,629	-0.03%
2023/10/25	0	18.30	0	0.00	18.25	0	3,725	0.00%
2023/10/23	2	18.30	0	0.00	18.25	2	3,799	0.05%
2023/10/20	1	18.15	0	0.00	18.60	1	3,806	0.03%
2023/10/13	2	18.98	0	0.00	18.95	2	3,845	0.05%
2023/10/11	0	0.00	0.1	19.25	19.10	-0.1	3,896	0.00%
2023/10/06	1	19.50	0	0.00	19.60	1	3,913	0.03%
2023/10/02	0	0.00	1	19.40	19.15	-1	3,882	-0.03%
2023/09/27	1	20.25	0	0.00	19.65	1	3,860	0.03%
2023/09/22	1	19.90	1	19.85	19.90	0	3,917	0.00%
2023/09/21	0	0.00	12	20.03	20.00	-12	3,909	-0.31%
2023/09/20	12	21.09	3.1	21.12	20.45	8.9	3,869	0.23%
2023/09/19	2	20.73	2	20.70	20.65	0	3,679	0.00%
2023/09/18	0	0.00	8	20.74	20.55	-8	3,597	-0.22%
2023/09/15	12	20.67	3.1	20.52	20.55	8.9	3,512	0.25%
2023/09/14	1	19.95	21	19.57	19.75	-20	3,182	-0.63%
2023/09/11	2	18.80	1	18.85	18.80	1	3,136	0.03%
2023/09/06	0	0.00	2	19.40	19.20	-2	3,152	-0.06%
2023/09/04	1	19.50	0	0.00	19.35	1	3,185	0.03%
2023/08/30	21	19.31	22	19.54	19.25	-1	3,199	-0.03%
2023/08/24	10	19.80	2	19.75	19.70	8	3,164	0.25%
2023/08/23	21	20.53	12	20.29	20.25	9	3,126	0.29%
2023/08/22	4	19.86	7	19.98	20.45	-3	3,054	-0.10%
2023/08/21	24.2	20.40	13.1	20.19	20.10	11.2	2,924	0.38%
2023/08/18	1	19.95	6	20.29	20.40	-5	2,443	-0.20%
2023/08/16	2	18.05	7	18.19	18.00	-5	2,295	-0.22%
2023/08/15	0.1	18.15	2	18.18	18.15	-1.9	2,295	-0.08%
2023/08/14	0	0.00	2	17.55	17.55	-2	2,277	-0.09%
2023/08/11	3	18.00	1	18.15	18.10	2	2,244	0.09%
2023/08/10	2	18.70	0	0.00	18.70	2	2,124	0.09%
2023/08/08	2	19.05	0	0.00	19.00	2	2,113	0.09%
2023/08/07	3	19.15	0	0.00	19.25	3	2,122	0.14%
2023/08/04	1	19.40	0	0.00	19.55	1	2,153	0.05%
2023/08/02	0	19.51	1	19.50	19.40	-1	2,161	-0.05%
2023/07/31	0.1	19.70	0	0.00	19.55	0.1	2,185	0.01%
2023/07/28	4	20.18	3	20.45	20.00	1	2,149	0.05%
2023/07/27	1.1	19.61	0.1	19.75	19.70	1	2,062	0.05%
2023/07/26	3	19.18	0	0.00	19.10	3	2,021	0.15%
2023/07/24	3.1	19.30	0	0.00	19.00	3.1	2,014	0.15%
2023/07/21	0	0.00	2	19.90	19.80	-2	1,997	-0.10%
2023/07/19	3	20.17	0	0.00	20.10	3	1,989	0.15%
2023/07/18	2	20.40	0	0.00	20.40	2	2,023	0.10%
2023/07/17	2	22.50	3	22.47	22.45	-1	1,979	-0.05%
2023/07/13	2	22.03	0	0.00	21.70	2	2,005	0.10%
2023/07/12	1	22.25	0	0.00	22.30	1	2,005	0.05%
2023/07/11	0	0.00	2	22.90	22.85	-2	2,001	-0.10%
2023/07/10	6	22.97	5	22.89	22.75	1	2,026	0.05%
2023/07/04	3	23.63	0	0.00	23.55	3	2,185	0.14%
2023/07/03	1	23.50	5	23.45	23.50	-4	2,209	-0.18%
2023/06/30	5	22.90	0	0.00	22.90	5	2,191	0.23%
2023/06/28	0	0.00	2	22.65	22.60	-2	2,201	-0.09%
2023/06/16	3	23.90	0	0.00	23.75	3	2,554	0.12%
2023/06/15	0	0.00	1	23.55	23.65	-1	2,577	-0.04%
2023/06/14	7	23.70	0	0.00	23.65	7	2,633	0.27%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/12	0	0.00	9	23.28	23.15	-9	3,031	-0.30%
2023/06/09	0	0.00	0.1	23.40	23.35	-0.1	3,148	0.00%
2023/06/08	1	23.60	0	0.00	23.55	1	3,264	0.03%
2023/06/06	0.1	23.20	0	0.00	23.15	0.1	3,690	0.00%
2023/06/05	0	0.00	2	23.25	23.00	-2	3,938	-0.05%
2023/06/01	4	22.65	0	0.00	22.50	4	4,484	0.09%
2023/05/31	1	22.95	0	0.00	22.90	1	5,086	0.02%
2023/05/30	7	23.10	0	0.00	22.90	7	5,964	0.12%
2023/05/29	2	23.18	0	0.00	23.10	2	6,939	0.03%
2023/05/25	0	0.00	2	23.53	23.50	-2	8,546	-0.02%
2023/05/24	2	24.00	0	0.00	23.85	2	8,656	0.02%
2023/05/23	0	24.00	0	0.00	23.85	0	8,694	0.00%
2023/05/22	0	23.60	0	0.00	23.95	0	8,707	0.00%
2023/05/11	0.4	23.90	6	23.70	23.65	-5.6	8,862	-0.06%
2023/05/10	1.6	24.15	2	24.00	24.10	-0.4	8,858	0.00%
2023/05/09	0	0.00	6	23.47	23.30	-6	8,828	-0.07%
2023/05/08	2	23.93	10	23.60	23.40	-8	8,844	-0.09%
2023/05/03	0	0.00	16	24.27	24.30	-16	9,031	-0.18%
2023/04/28	17	25.15	0	0.00	25.10	17	9,074	0.19%
2023/04/19	1	26.45	7	26.44	26.35	-6	9,142	-0.07%
2023/04/18	0.2	27.30	1	27.50	26.75	-0.8	9,138	-0.01%
2023/04/14	3	26.93	0	0.00	27.10	3	9,195	0.03%
2023/04/13	0	0.00	1	26.90	26.85	-1	9,191	-0.01%
2023/04/10	0.2	27.40	11	27.30	27.10	-10.8	9,280	-0.12%
2023/04/07	10	27.05	3	27.17	27.25	7	9,327	0.07%
2023/04/06	3	26.80	0	0.00	26.60	3	9,454	0.03%
2023/03/31	2	26.28	6	26.47	26.30	-4	9,552	-0.04%
2023/03/30	0	26.40	0	0.00	26.30	0	10,377	0.00%
2023/03/29	6	26.35	6	26.55	26.30	0	10,589	0.00%
2023/03/28	7	26.49	11	26.80	26.45	-4	10,780	-0.04%
2023/03/27	8	26.46	30	26.88	27.05	-22	10,957	-0.20%
2023/03/24	3	26.50	0	0.00	26.40	3	11,421	0.03%
2023/03/23	39	26.34	4	26.15	26.20	35	11,589	0.30%
2023/03/22	5	27.20	3	27.15	27.10	2	11,652	0.02%
2023/03/21	1	27.35	22	27.30	27.35	-21	11,700	-0.18%
2023/03/20	4	27.25	2	27.48	27.10	2	11,728	0.02%
2023/03/17	4	27.39	11	27.34	27.45	-7	11,858	-0.06%
2023/03/16	56	27.86	48	27.89	27.20	8	11,863	0.07%
2023/03/15	50	28.55	50	28.78	28.10	0	11,814	0.00%
2023/03/14	31	28.30	40	28.96	28.55	-9	11,682	-0.08%
2023/03/13	33	28.79	18	28.47	28.85	15	11,698	0.13%
2023/03/10	44	29.28	41	28.65	28.65	3	11,695	0.03%
2023/03/09	2	29.55	6	29.59	29.45	-4	11,772	-0.03%
2023/03/08	14	29.46	9	29.19	29.20	5	11,774	0.04%
2023/03/07	7	30.16	11	30.21	30.15	-4	11,672	-0.03%
2023/03/06	41	30.40	30	30.37	30.50	11	11,831	0.09%
2023/03/03	38	30.00	41.1	30.39	30.80	-3.1	11,762	-0.03%
2023/03/02	46	29.74	44.1	29.89	29.70	1.9	11,512	0.02%
2023/03/01	47	28.78	50	28.49	28.40	-3	10,692	-0.03%
2023/02/24	54.1	27.30	57.8	27.49	28.60	-3.8	9,782	-0.04%
2023/02/23	41	25.73	29	25.89	26.10	12	8,677	0.14%
2023/02/22	17	24.69	5	24.66	24.60	12	8,298	0.14%
2023/02/16	1	23.75	0	0.00	23.80	1	9,135	0.01%
2023/02/14	0	23.52	0	0.00	23.55	0	9,274	0.00%
2023/02/13	0	23.40	0	0.00	23.35	0	9,331	0.00%
2023/02/10	1	24.10	0	0.00	24.05	1	9,472	0.01%
2023/02/09	0	0.00	20	24.70	24.50	-20	9,676	-0.21%
2023/02/08	1	24.65	7	24.74	24.65	-6	9,803	-0.06%
2023/02/07	2	24.80	8	24.73	24.70	-6	9,825	-0.06%
2023/02/06	2	24.80	1	24.80	24.85	1	9,893	0.01%
2023/02/03	15.7	25.38	8	25.30	25.25	7.6	9,994	0.08%
2023/02/01	20	25.10	3	25.10	25.05	17	9,828	0.17%
2023/01/31	1	24.95	0	0.00	24.95	1	9,801	0.01%
2023/01/17	0.2	24.73	0	0.00	24.65	0.2	9,777	0.00%
2023/01/16	5	23.89	3	24.15	24.05	2	9,731	0.02%
2023/01/12	1.4	24.06	0	0.00	24.05	1.4	9,746	0.01%
2023/01/06	3	24.25	3	24.15	24.20	0	9,808	0.00%
2023/01/05	3	24.25	3	24.45	24.30	0	9,838	0.00%
2023/01/04	3	24.45	3	24.60	24.35	0	9,848	0.00%
2023/01/03	0	0.00	5	25.20	25.00	-5	9,807	-0.05%
2022/12/29	2	24.85	6	24.90	25.05	-4	9,871	-0.04%
2022/12/28	1	25.25	0	0.00	25.05	1	9,954	0.01%
2022/12/27	1	25.50	34.2	25.86	25.45	-33.1	9,993	-0.33%
2022/12/26	42	25.48	10	25.68	25.60	32	9,946	0.32%
2022/12/23	23	26.23	46	26.42	26.45	-23	9,782	-0.24%
2022/12/22	102	27.55	83	27.52	26.65	19	9,662	0.20%	大買/
2022/12/21	13	26.15	62	26.29	26.25	-49	8,896	-0.55%
2022/12/20	11	26.25	7	25.36	25.45	4	8,722	0.05%
2022/12/19	51.1	25.97	50	25.40	25.35	1.1	8,595	0.01%
2022/12/16	45	26.35	38	26.40	26.25	7	8,458	0.08%
2022/12/15	0	0.00	32	25.11	25.65	-32	8,039	-0.40%
2022/12/14	10	24.74	8	24.72	24.70	2	8,006	0.03%
2022/12/13	1	25.45	3.1	25.93	25.60	-2.1	7,850	-0.03%
2022/12/12	32	25.65	1	25.55	25.45	31	7,823	0.40%
2022/12/09	1.1	25.66	2.1	25.77	26.00	-1.1	7,872	-0.01%
2022/12/08	3	25.03	1.1	25.04	25.05	1.9	7,941	0.02%
2022/12/07	0	0.00	1	25.30	25.10	-1	7,959	-0.01%
2022/12/06	3	25.37	2	25.63	25.15	1	7,863	0.01%
2022/12/05	3	25.78	0	0.00	25.60	3	7,800	0.04%
2022/12/02	6.1	25.92	0	0.00	25.80	6.1	7,704	0.08%
2022/12/01	13.3	26.43	20	26.21	26.15	-6.7	7,618	-0.09%
2022/11/30	4	25.19	1	25.15	25.10	3	7,320	0.04%
2022/11/29	1	25.40	2.1	24.77	25.25	-1.1	7,262	-0.02%
2022/11/28	3	24.70	7.1	24.60	24.80	-4.1	7,178	-0.06%
2022/11/25	4	24.66	4	25.15	24.80	0	6,882	0.00%
2022/11/24	8	23.95	2	24.10	23.95	6	6,605	0.09%
2022/11/23	3	23.70	3	23.50	23.65	0	6,241	0.00%
2022/11/22	1	23.20	0	0.00	23.15	1	6,260	0.02%
2022/11/18	5.3	24.28	6	24.55	24.20	-0.7	6,163	-0.01%
2022/11/16	25	24.96	3.4	25.04	24.95	21.6	6,012	0.36%
2022/11/15	22	25.28	25	25.13	24.95	-3	5,867	-0.05%
2022/11/14	11	24.30	5	23.60	24.50	6	5,499	0.11%
2022/11/11	4	23.13	0	0.00	22.90	4	5,274	0.08%
2022/11/10	5	23.43	0	0.00	23.00	5	5,219	0.10%
2022/11/09	9	23.22	0	0.00	23.35	9	5,225	0.17%
2022/11/08	17	23.76	8	23.35	23.20	9	5,211	0.17%
2022/11/07	6	23.11	5	23.61	23.50	1	5,072	0.02%
2022/11/04	7	22.14	7	22.41	22.10	0	4,849	0.00%
2022/11/03	1	21.70	1	21.60	21.60	0	4,732	0.00%
2022/11/02	3	22.17	5	22.50	22.00	-2	4,731	-0.04%
2022/11/01	5	22.20	0	0.00	22.00	5	4,681	0.11%
2022/10/28	0.1	23.95	0	0.00	23.45	0.1	4,610	0.00%
2022/10/27	1	24.00	5	24.24	24.25	-4	4,627	-0.09%
2022/10/25	1.1	24.41	0	0.00	24.35	1.1	4,668	0.02%
2022/10/24	0	0.00	1.1	24.90	24.80	-1.1	4,708	-0.02%
2022/10/20	0.1	24.20	0	0.00	24.40	0.1	4,703	0.00%
2022/10/19	1	25.10	0	0.00	24.85	1	4,701	0.02%
2022/10/17	1	24.20	1	24.15	24.65	0	4,804	0.00%
2022/10/14	0	25.20	1	25.40	25.30	-1	4,938	-0.02%
2022/10/13	0	0.00	5	25.95	24.10	-5	4,966	-0.10%
2022/10/12	12	26.49	10	26.18	26.10	2	5,050	0.04%
2022/10/11	5	27.50	1	27.25	27.30	4	5,033	0.08%
2022/10/07	13	28.23	10	28.15	28.20	3	5,016	0.06%
2022/10/06	1	27.30	1	27.95	28.20	0	5,012	0.00%
2022/10/05	1	27.75	1	27.75	27.80	0	4,976	0.00%
2022/10/04	0	0.00	1	26.20	27.05	-1	4,909	-0.02%
2022/10/03	0	0.00	1	25.00	25.10	-1	4,834	-0.02%
2022/09/30	0	0.00	0.5	24.45	24.45	-0.5	4,871	-0.01%
2022/09/28	4	25.44	4	25.15	24.10	0	4,936	0.00%
2022/09/27	2	26.83	1.1	26.65	26.55	1	4,900	0.02%
2022/09/26	1	27.10	1	26.95	26.60	0	4,929	0.00%
2022/09/23	0	0.00	2	28.90	28.65	-2	4,933	-0.04%
2022/09/22	4	28.43	2	28.53	28.15	2	4,893	0.04%
2022/09/21	5	28.29	4	28.30	28.30	1	4,823	0.02%
2022/09/19	0.2	27.60	1	28.40	27.40	-0.8	4,889	-0.02%
2022/09/16	0	0.00	8	28.44	29.00	-8	4,918	-0.16%
2022/09/15	12	28.35	13	28.20	28.40	-1	4,890	-0.02%
2022/09/14	4	27.09	2	27.08	27.15	2	4,792	0.04%
2022/09/13	3.2	26.80	0	0.00	26.70	3.2	4,781	0.07%
2022/09/12	1	27.05	0.2	27.60	27.05	0.8	4,898	0.02%
2022/09/08	4	26.78	3	26.45	26.45	1	4,919	0.02%
2022/09/07	1	26.50	0	0.00	26.90	1	4,965	0.02%
2022/09/06	11	27.25	11	27.15	27.15	0	4,974	0.00%
2022/09/05	0	0.00	0.1	26.55	26.10	-0.1	4,966	0.00%
2022/09/02	1.3	26.31	0	0.00	26.20	1.3	5,028	0.03%
2022/09/01	1	27.65	0	0.00	27.35	1	5,040	0.02%
2022/08/31	1	28.25	4	28.04	28.25	-3	5,093	-0.06%
2022/08/30	1	28.45	17	28.30	28.40	-16	5,074	-0.32%
2022/08/29	8	28.54	3	28.57	28.30	5	5,086	0.10%
2022/08/26	2	30.58	2	30.70	30.40	0	5,111	0.00%
2022/08/25	0.2	30.45	0	0.00	30.45	0.2	5,122	0.00%
2022/08/24	0.1	30.70	0	0.00	30.25	0.1	5,203	0.00%
2022/08/22	4	30.81	3	30.80	30.70	1	5,367	0.02%
2022/08/19	1	31.90	1	31.95	31.85	0	5,425	0.00%
2022/08/18	2	32.40	14	32.33	32.35	-12	5,535	-0.22%
2022/08/17	0	0.00	1	32.00	31.90	-1	5,699	-0.02%
2022/08/16	0.1	31.50	2	31.68	31.15	-1.9	5,937	-0.03%
2022/08/15	6	31.80	6	31.82	32.10	0	6,298	0.00%
2022/08/12	0	0.00	2	31.80	32.15	-2	6,355	-0.03%
2022/08/11	3.1	31.59	2	31.33	31.30	1.1	6,388	0.02%
2022/08/10	0.4	31.23	1	31.20	31.25	-0.6	6,427	-0.01%
2022/08/09	5	30.88	0	0.00	31.05	5	6,501	0.08%
2022/08/08	3	30.50	0	0.00	30.50	3	6,615	0.05%
2022/08/05	5	30.15	13	30.37	30.50	-8	6,694	-0.12%
2022/08/04	2	29.65	0	0.00	29.85	2	6,843	0.03%
2022/07/29	1	31.55	1	32.05	31.55	0	7,651	0.00%
2022/07/28	6	31.80	7	31.36	31.40	-1	7,832	-0.01%
2022/07/27	0	0.00	0	31.80	31.75	0	8,157	0.00%
2022/07/26	0	0.00	3	31.20	31.25	-3	8,303	-0.04%
2022/07/25	12	32.01	3	31.67	31.70	9	8,565	0.11%
2022/07/22	4	32.55	1	32.75	32.40	3	8,659	0.03%
2022/07/21	27	33.14	32	32.27	32.25	-5	8,824	-0.06%
2022/07/20	2	31.35	0	0.00	31.05	2	8,884	0.02%
2022/07/19	11	32.88	8	33.04	33.30	3	9,059	0.03%
2022/07/18	6	31.95	0.1	31.95	31.95	5.9	9,250	0.06%
2022/07/15	3	31.40	1	31.40	31.40	2	10,030	0.02%
2022/07/14	2	31.71	2	32.10	32.15	0	11,848	0.00%
2022/07/12	0	30.50	0	0.00	30.40	0	12,663	0.00%
2022/07/11	3	32.47	1	32.50	32.45	2	13,093	0.02%
2022/07/08	4	32.55	4	32.70	32.75	0	13,146	0.00%
2022/07/07	0.2	31.60	4	30.94	31.60	-3.8	13,115	-0.03%
2022/07/06	1	31.30	1	31.50	31.10	0	13,094	0.00%
2022/07/05	3	31.23	4	31.19	31.55	-1	13,081	-0.01%
2022/07/04	1	29.95	1	30.30	30.20	0	13,091	0.00%
2022/07/01	4	31.35	0	0.00	29.30	4	13,082	0.03%
2022/06/30	0	0.00	2	31.68	31.45	-2	13,010	-0.02%
2022/06/29	0	0.00	3	32.90	32.75	-3	12,971	-0.02%
2022/06/28	4	33.79	2	33.80	33.80	2	12,960	0.02%
2022/06/27	24	34.66	20	34.22	34.65	4	12,946	0.03%
2022/06/24	1	32.65	1.2	32.73	32.30	-0.2	12,844	0.00%
2022/06/23	19	31.97	18	33.02	31.90	1	12,823	0.01%
2022/06/22	1	33.05	0	0.00	33.00	1	12,847	0.01%
2022/06/21	0	34.70	0	0.00	34.80	0	12,780	0.00%
2022/06/20	2	36.50	12	35.53	34.00	-10	12,761	-0.08%
2022/06/17	2	37.38	3	37.53	37.65	-1	12,687	-0.01%
2022/06/16	1	40.05	14	37.85	37.50	-13	12,707	-0.10%
2022/06/15	4	39.64	0	0.00	39.50	4	12,767	0.03%
2022/06/14	13	40.06	22	39.61	39.60	-9	12,968	-0.07%
2022/06/13	17.1	40.50	11	40.15	40.05	6.1	13,235	0.05%
2022/06/10	21	42.28	18	42.20	42.30	3	13,667	0.02%
2022/06/09	13	43.14	8	43.05	43.10	5	14,312	0.04%
2022/06/08	2	44.48	6	44.79	44.35	-4	15,286	-0.03%
2022/06/07	10	44.45	33.2	44.56	44.60	-23.2	16,911	-0.14%
2022/06/06	13.1	45.25	15	45.03	44.50	-1.9	17,329	-0.01%
2022/06/01	5	45.10	2	44.98	44.95	3	17,605	0.02%
2022/05/31	28	45.11	29	44.73	44.55	-1	17,930	-0.01%
2022/05/30	13	44.91	3	45.02	44.85	10	18,006	0.06%
2022/05/27	16	45.00	0	0.00	45.10	16	18,173	0.09%
2022/05/26	11	45.50	12	44.86	45.15	-1	18,374	-0.01%
2022/05/25	13	45.37	11.2	45.42	45.00	1.8	19,013	0.01%
2022/05/24	8.2	45.68	26	45.62	45.10	-17.8	19,477	-0.09%
2022/05/23	50	45.16	56	44.89	44.75	-6	19,728	-0.03%
2022/05/20	11	43.32	3	43.12	43.00	8	19,665	0.04%
2022/05/19	2	42.20	1	42.55	43.00	1	20,738	0.00%
2022/05/18	1	43.20	1	43.35	43.35	0	21,265	0.00%
2022/05/17	4	43.06	0.1	43.95	42.75	4	21,280	0.02%
2022/05/16	4.2	42.79	3	43.00	43.65	1.2	21,284	0.01%
2022/05/13	7	43.45	7	43.43	43.35	0	21,195	0.00%
2022/05/12	17	44.55	13	43.34	42.75	4	21,177	0.02%
2022/05/11	5	44.55	2	44.35	44.80	3	21,046	0.01%
2022/05/10	25	45.62	24	45.76	45.20	1	21,060	0.00%
2022/05/09	32	46.45	21	44.65	44.40	11	20,835	0.05%
2022/05/06	6	46.23	18	46.12	46.25	-12	20,764	-0.06%
2022/05/05	8	46.22	13	45.98	46.25	-5	20,663	-0.02%
2022/05/04	15	45.50	15	45.56	45.30	0	20,480	0.00%
2022/05/03	16	43.90	2	44.70	44.05	14	20,208	0.07%
2022/04/29	1	44.25	10	44.27	44.50	-9	20,137	-0.04%
2022/04/28	3	43.47	4	43.19	42.45	-1	19,944	-0.01%
2022/04/27	16.1	43.39	21	43.50	43.15	-4.9	19,857	-0.02%
2022/04/26	9	44.58	5	44.53	43.40	4	19,656	0.02%
2022/04/25	22.5	45.37	23	45.22	45.25	-0.5	19,467	0.00%
2022/04/22	28	49.11	15	49.38	48.70	13	19,228	0.07%
2022/04/21	68	49.68	74	49.61	49.00	-6	18,969	-0.03%
2022/04/20	77	49.99	82.1	49.68	48.25	-5.1	18,197	-0.03%
2022/04/19	55	48.26	41	47.58	47.25	14	16,420	0.09%
2022/04/18	11.2	46.52	13	46.15	45.40	-1.8	15,772	-0.01%
2022/04/15	35	46.24	30	46.14	45.60	5	15,688	0.03%
2022/04/14	11	44.06	1	44.30	44.10	10	15,270	0.07%
2022/04/13	2	43.70	2	43.40	43.55	0	15,274	0.00%
2022/04/12	2	42.15	0	0.00	42.95	2	15,396	0.01%
2022/04/08	0	0.00	8	42.44	42.90	-8	15,461	-0.05%
2022/04/07	1	41.72	3	41.42	41.00	-2	15,455	-0.01%
2022/04/06	2	42.83	5	42.97	42.80	-3	15,481	-0.02%
2022/04/01	3.1	43.65	3	43.90	43.60	0.1	15,596	0.00%
2022/03/31	3	43.82	1	43.95	43.45	2	15,620	0.01%
2022/03/30	2	43.95	7	44.16	44.00	-5	15,630	-0.03%
2022/03/29	12	44.23	1	44.05	44.10	11	15,639	0.07%
2022/03/28	11	43.16	12	43.38	44.05	-1	15,700	-0.01%
2022/03/25	8	43.60	10	43.83	43.10	-2	15,880	-0.01%
2022/03/24	0	0.00	2	45.00	44.45	-2	15,869	-0.01%
2022/03/23	0	0.00	1	45.15	44.90	-1	16,004	-0.01%
2022/03/22	3	45.10	3	45.25	44.90	0	16,094	0.00%
2022/03/21	17	45.28	16	45.28	45.40	1	16,239	0.01%
2022/03/18	5	45.03	7	45.05	45.00	-2	16,282	-0.01%
2022/03/17	53	45.53	61	45.66	45.80	-8	16,302	-0.05%
2022/03/16	23	45.46	19	45.12	44.45	4	16,384	0.02%
2022/03/15	17	45.93	6	46.16	45.20	11	16,604	0.07%
2022/03/14	35	48.57	31	48.52	47.80	4	16,799	0.02%
2022/03/11	128	47.72	121	47.43	48.15	7	16,313	0.04%	大買/大賣/
2022/03/10	106	47.57	112	47.90	47.10	-6	15,460	-0.04%	大買/大賣/
2022/03/09	15	43.55	22.6	44.20	45.10	-7.6	14,030	-0.05%
2022/03/08	6.1	41.86	6	41.74	41.00	0.1	14,081	0.00%
2022/03/07	18	43.96	20	43.76	43.05	-2	13,978	-0.01%
2022/03/04	27	45.56	25	45.75	45.25	2	13,893	0.01%
2022/03/03	10	45.01	6.2	45.02	44.95	3.8	13,591	0.03%
2022/03/02	21	45.42	16	44.90	44.50	5	13,513	0.04%
2022/03/01	10	44.88	15	44.77	44.80	-5	13,411	-0.04%
2022/02/25	57	45.58	74.6	45.92	44.50	-17.6	13,260	-0.13%
2022/02/24	133	44.91	124	44.93	43.95	9	12,558	0.07%	大買/大賣/
2022/02/23	39	44.05	37.1	43.90	44.10	1.9	11,928	0.02%
2022/02/22	46.1	42.90	42	42.71	41.95	4.1	11,487	0.04%
2022/02/21	99	46.17	100.1	46.24	43.80	-1.1	11,259	-0.01%
2022/02/18	52	42.07	62.1	42.30	44.30	-10.1	10,238	-0.10%
2022/02/17	18.5	40.81	6	41.15	40.30	12.5	9,889	0.13%
2022/02/16	2.5	40.46	4.1	40.71	41.00	-1.6	9,903	-0.02%
2022/02/15	33	39.88	30	39.67	39.70	3	9,942	0.03%
2022/02/14	7	39.85	8	40.14	38.95	-1	10,035	-0.01%
2022/02/10	12	40.09	11	40.89	40.45	1	10,322	0.01%
2022/02/09	25	39.05	26	39.21	39.20	-1	10,424	-0.01%
2022/02/08	36.1	38.97	36	38.87	38.95	0.1	10,534	0.00%
2022/02/07	4	38.33	0.1	37.50	39.05	3.9	10,725	0.04%
2022/01/26	29	35.66	37	35.80	35.60	-8	11,122	-0.07%
2022/01/25	0	35.60	4.3	35.82	35.30	-4.3	11,231	-0.04%
2022/01/24	22	36.16	31	36.51	37.05	-9	11,282	-0.08%
2022/01/21	1	37.05	14	37.19	36.70	-13	11,408	-0.11%
2022/01/20	7	38.39	12	38.32	38.50	-5	11,467	-0.04%
2022/01/19	19	39.13	31	39.08	38.45	-12	11,563	-0.10%
2022/01/18	18	39.86	16	39.68	39.65	2	11,669	0.02%
2022/01/17	8.1	39.45	8	39.75	39.50	0.1	11,855	0.00%
2022/01/14	9	39.87	8	39.81	40.00	1	12,072	0.01%
2022/01/13	2	40.65	5	40.67	40.50	-3	12,124	-0.02%
2022/01/12	0.2	41.00	0	0.00	41.20	0.2	12,267	0.00%
2022/01/11	22	40.98	23	41.31	40.95	-1	12,517	-0.01%
2022/01/10	3	41.20	3.3	40.96	40.90	-0.3	12,993	0.00%
2022/01/07	12.1	42.02	1	42.20	41.90	11.1	13,083	0.09%
2022/01/06	8	43.85	15.4	43.80	43.00	-7.4	13,411	-0.06%
2022/01/05	6	44.08	4.1	44.24	43.70	1.9	13,643	0.01%
2022/01/04	18	44.24	18	44.08	44.65	0	13,686	0.00%
2022/01/03	7	44.02	3	44.08	44.20	4	14,030	0.03%
2021/12/30	15	45.26	13	45.35	45.20	2	14,555	0.01%
2021/12/29	10	45.83	13	45.22	45.40	-3	14,770	-0.02%
2021/12/28	17	46.41	10	46.48	45.90	7	15,060	0.05%
2021/12/27	2	46.38	0	0.00	46.10	2	15,409	0.01%
2021/12/24	1	46.70	1	46.80	46.60	0	15,659	0.00%
2021/12/23	24	47.61	15	47.12	46.85	9	16,080	0.06%
2021/12/22	16	47.72	20	48.06	47.60	-4	16,309	-0.02%
2021/12/21	7	47.58	15.2	47.89	48.30	-8.2	16,421	-0.05%
2021/12/20	19	46.98	12	47.10	46.70	7	16,321	0.04%
2021/12/17	10.2	47.19	27.2	47.72	46.45	-17	16,507	-0.10%
2021/12/16	2.2	46.89	4.2	46.93	46.40	-2	16,710	-0.01%
2021/12/15	6	47.08	5	45.79	46.75	1	16,713	0.01%
2021/12/14	19	45.31	4	45.46	44.70	15	16,837	0.09%
2021/12/13	15	47.92	13.5	48.33	47.00	1.5	17,025	0.01%
2021/12/10	33	48.91	17	49.07	48.15	16	17,372	0.09%
2021/12/09	36.2	51.13	22	51.09	51.00	14.2	17,736	0.08%
2021/12/08	23.5	50.03	29.1	50.05	50.20	-5.5	17,981	-0.03%
2021/12/07	2	44.75	9	44.87	45.80	-7	17,768	-0.04%
2021/12/06	24	43.86	27	43.97	43.80	-3	18,102	-0.02%
2021/12/03	10	44.14	7	43.63	43.25	3	18,761	0.02%
2021/12/02	18.1	44.37	8	44.42	44.05	10.1	19,708	0.05%
2021/12/01	1	42.70	1	42.40	42.45	0	19,899	0.00%
2021/11/30	11	41.57	12	41.75	42.70	-1	20,658	0.00%
2021/11/29	22	41.49	20	41.00	40.75	2	21,644	0.01%
2021/11/26	3	42.75	4	41.78	41.20	-1	22,686	0.00%
2021/11/25	41	43.64	41	43.37	42.85	0	23,768	0.00%
2021/11/24	15	43.56	31	43.31	43.60	-16	25,368	-0.06%
2021/11/23	51	43.35	52	42.93	42.50	-1	25,959	0.00%
2021/11/22	40	42.99	52	43.28	43.15	-12	27,384	-0.04%
2021/11/19	10	42.90	7	42.46	42.40	3	28,767	0.01%
2021/11/18	23	43.24	26	43.22	43.00	-3	30,998	-0.01%
2021/11/17	15	43.29	9	43.64	43.05	6	31,371	0.02%
2021/11/16	32	43.86	35	44.06	44.20	-3	32,589	-0.01%
2021/11/15	3	42.60	1	42.55	42.70	2	34,574	0.01%
2021/11/12	42	42.54	40	42.40	42.55	2	35,327	0.01%
2021/11/11	25	43.50	31	42.92	41.50	-6	35,478	-0.02%
2021/11/10	32	44.00	32	43.58	43.35	0	35,594	0.00%
2021/11/09	45	44.45	39	44.21	43.90	6	35,942	0.02%
2021/11/08	39	43.89	41	44.19	44.30	-2	35,955	-0.01%
2021/11/05	33	43.05	65	42.80	43.30	-32	36,121	-0.09%
2021/11/04	87	44.45	85	43.16	42.90	2	36,514	0.01%
2021/11/03	70	43.37	64	43.95	43.45	6	37,824	0.02%
2021/11/02	13	41.35	10	41.74	41.10	3	38,083	0.01%
2021/11/01	20	41.15	21	41.62	41.10	-1	38,111	0.00%
2021/10/29	36	40.74	38	40.87	40.80	-2	38,187	-0.01%
2021/10/28	36	40.91	46	40.84	40.20	-10	38,417	-0.03%
2021/10/27	15	40.78	12	40.81	40.65	3	38,808	0.01%
2021/10/26	25	41.68	21	42.29	42.00	4	39,488	0.01%
2021/10/25	10	42.32	12	42.45	42.00	-2	40,330	0.00%
2021/10/22	13.1	41.54	16	41.36	41.10	-2.9	40,941	-0.01%
2021/10/21	40	43.73	38	43.93	43.30	2	41,212	0.00%
2021/10/20	3.1	43.88	4	44.20	43.20	-1	41,449	0.00%
2021/10/19	40.1	44.60	35.1	44.79	44.10	5	41,844	0.01%
2021/10/18	32	44.56	31	44.31	45.65	1	42,166	0.00%
2021/10/15	4	44.20	31	44.15	44.30	-27	42,403	-0.06%
2021/10/14	18	44.44	18	44.17	44.20	0	42,793	0.00%
2021/10/13	28	46.24	24	47.21	43.50	4	42,883	0.01%
2021/10/12	23	46.44	10	46.63	45.90	13	44,043	0.03%
2021/10/08	71	48.88	10	48.92	48.70	61	44,735	0.14%
2021/10/07	23.1	48.00	23	48.34	48.50	0.1	45,111	0.00%
2021/10/06	10	46.21	7	45.79	45.00	3	45,156	0.01%
2021/10/05	11	47.55	8	48.09	47.85	3	45,594	0.01%
2021/10/04	11.1	49.91	11	49.78	47.00	0.1	46,100	0.00%
2021/10/01	12	55.08	0	0.00	53.00	12	47,629	0.03%
2021/09/30	26	57.65	39	57.82	58.40	-13	49,158	-0.03%
2021/09/29	20.1	56.64	21	56.84	54.70	-1	48,845	0.00%
2021/09/28	16	55.79	13	56.20	55.50	3	48,637	0.01%
2021/09/27	16	59.29	15	59.13	58.20	1	48,523	0.00%
2021/09/24	27	59.23	21	59.14	58.60	6	48,505	0.01%
2021/09/23	23	59.50	23	59.08	58.10	0	48,309	0.00%
2021/09/22	30	57.03	30	57.23	57.70	0	48,010	0.00%
2021/09/17	20	58.14	22	57.93	58.00	-2	47,987	0.00%
2021/09/16	10.1	58.00	3	57.77	57.30	7.1	47,791	0.01%
2021/09/15	53	59.51	53	59.39	59.20	0	47,790	0.00%
2021/09/14	30	61.57	25	61.25	59.10	5	47,320	0.01%
2021/09/13	99	62.67	114	62.15	61.50	-15	47,114	-0.03%	大賣/
2021/09/10	7.1	60.54	9	60.42	59.80	-2	46,563	0.00%
2021/09/09	30	60.21	27	59.83	59.90	3	46,502	0.01%
2021/09/08	133	58.45	147	59.02	60.30	-14	48,879	-0.03%	大買/大賣/
2021/09/07	67	58.51	76.2	58.43	57.60	-9.2	50,797	-0.02%
2021/09/06	62	58.65	59.2	59.00	55.80	2.8	52,497	0.01%
2021/09/03	29.1	62.79	24.2	61.31	60.70	4.9	54,167	0.01%
2021/09/02	91.4	62.69	92.3	62.64	63.80	-0.9	54,218	0.00%
2021/09/01	54	64.95	50	64.22	61.90	4	55,198	0.01%
2021/08/31	62	67.78	43	67.69	67.70	19	54,516	0.03%
2021/08/30	107.1	68.06	111	68.13	67.00	-3.9	53,818	-0.01%	大買/大賣/
2021/08/27	47	65.63	54.3	65.71	64.30	-7.3	52,661	-0.01%
2021/08/26	163	66.91	169.1	66.91	66.60	-6.1	52,777	-0.01%	大買/大賣/
2021/08/25	133.3	64.06	143	63.79	65.70	-9.7	52,918	-0.02%	大買/大賣/
2021/08/24	162.2	63.96	119.3	63.91	63.80	42.9	52,005	0.08%	大買/大賣/
2021/08/23	9	58.68	29.8	60.41	60.50	-20.8	50,543	-0.04%
2021/08/20	139.1	53.94	130.2	54.19	55.00	9	51,324	0.02%	大買/大賣/
2021/08/19	288.1	54.94	263	54.50	51.70	25.1	51,051	0.05%	大買/大賣/
2021/08/18	54	49.71	84.1	51.71	52.40	-30.1	50,007	-0.06%
2021/08/17	26	48.97	30	49.25	47.70	-4	50,557	-0.01%
2021/08/16	26	48.73	29	49.06	48.50	-3	50,984	-0.01%
2021/08/13	25	51.15	21	50.58	49.50	4	51,529	0.01%
2021/08/12	29	49.62	32	49.89	50.30	-3	51,812	-0.01%
2021/08/11	12	48.80	6.1	48.65	49.10	6	52,430	0.01%
2021/08/10	41	52.48	37	52.16	50.40	4	52,970	0.01%
2021/08/09	216	53.66	180	53.71	52.10	36	52,740	0.07%	大買/大賣/
2021/08/06	24	52.20	45.5	53.74	54.10	-21.5	51,535	-0.04%
2021/08/05	9	49.85	11.5	50.23	49.20	-2.5	51,190	0.00%
2021/08/04	7	51.46	6	51.33	50.90	1	51,652	0.00%
2021/08/03	27.6	52.03	32	51.15	51.20	-4.4	53,098	-0.01%
2021/08/02	55	50.42	55.4	50.38	51.00	-0.4	53,338	0.00%
2021/07/30	67.1	53.72	55	52.91	50.00	12.1	54,107	0.02%
2021/07/29	92.3	51.60	92	52.22	54.40	0.3	53,367	0.00%
2021/07/28	82	47.88	84	47.81	49.50	-2	52,449	0.00%
2021/07/27	29	49.02	23	49.33	46.50	6	51,673	0.01%
2021/07/26	13.7	50.95	8	51.12	49.30	5.7	51,299	0.01%
2021/07/23	28	52.11	30	51.72	53.50	-2	50,976	0.00%
2021/07/22	30	51.20	34.1	49.49	49.85	-4.1	50,458	-0.01%
2021/07/21	104	57.14	133	54.95	51.70	-29	49,923	-0.06%	大買/大賣/
2021/07/20	45	54.28	20	55.00	56.40	25	49,293	0.05%
2021/07/19	36	55.68	37	55.26	55.10	-1	48,920	0.00%
2021/07/16	101	57.63	81	57.93	55.00	20	48,672	0.04%	大買/
2021/07/15	54	53.92	58	54.02	55.90	-4	47,599	-0.01%
2021/07/14	67	53.30	63.2	52.75	50.90	3.8	47,513	0.01%
2021/07/13	36	55.99	50	55.27	54.40	-14	46,883	-0.03%
2021/07/12	83	65.10	97	62.06	60.40	-14	47,094	-0.03%
2021/07/09	61.1	67.29	53	68.70	62.70	8.1	46,827	0.02%
2021/07/08	111.1	71.37	96.4	70.98	68.30	14.7	47,679	0.03%	大買/
2021/07/07	92.4	73.10	92.1	74.50	71.10	0.3	46,134	0.00%
2021/07/06	3	66.13	1	68.50	69.30	2	44,771	0.00%
2021/07/05	1	60.80	5	62.22	63.00	-4	45,005	-0.01%
2021/07/02	0	0.00	4	66.90	67.50	-4	45,037	-0.01%
2021/07/01	2	67.50	11.7	67.21	69.00	-9.7	45,081	-0.02%
2021/06/30	0	0.00	10	62.15	63.90	-10	45,006	-0.02%
2021/06/29	3	60.33	2	59.25	59.00	1	44,970	0.00%
2021/06/28	20	63.33	2	62.30	62.20	18	44,934	0.04%
2021/06/25	18	59.10	0.2	60.00	59.40	17.8	44,861	0.04%
2021/06/24	3	61.97	19.1	57.62	60.90	-16.1	44,838	-0.04%
2021/06/23	0	0.00	4	62.10	62.10	-4	44,587	-0.01%
2021/06/22	27.4	69.13	8	69.41	68.90	19.4	44,606	0.04%
2021/06/21	16	63.40	1	63.60	63.80	15	44,233	0.03%
2021/06/18	17.1	56.45	12.4	56.36	58.00	4.7	45,082	0.01%
2021/06/17	268.4	50.73	305.1	51.23	52.80	-36.7	45,290	-0.08%	大買/大賣/
2021/06/16	211	46.76	222	47.26	48.05	-11	42,907	-0.03%	大買/大賣/
2021/06/15	522	41.29	467	42.00	43.70	55	40,585	0.14%	大買/大賣/
2021/06/11	142	38.90	192.1	38.91	39.75	-50.1	37,979	-0.13%	大買/大賣/
2021/06/10	62	36.10	46	36.02	36.15	16	36,106	0.04%
2021/06/09	435.2	37.59	412	37.59	36.60	23.2	35,605	0.07%	大買/大賣/
2021/06/08	2	36.08	10	36.82	36.90	-8	33,536	-0.02%
2021/06/07	16.1	34.40	14	33.54	33.55	2.1	33,183	0.01%
2021/06/04	18.1	37.05	12	37.10	35.45	6.1	32,705	0.02%
2021/06/03	90	39.05	85	38.36	38.30	5	32,180	0.02%
2021/06/02	126	37.95	113	38.37	37.70	13	31,370	0.04%	大買/大賣/
2021/06/01	22.1	35.82	33	36.18	36.60	-10.9	29,844	-0.04%
2021/05/31	50	37.48	45	37.06	35.20	5	29,322	0.02%
2021/05/28	84	36.47	103.7	36.51	36.25	-19.7	28,468	-0.07%	大賣/
2021/05/27	111	36.02	104	35.97	35.55	7	27,260	0.03%	大買/大賣/
2021/05/26	47.2	33.94	59.4	34.14	34.70	-12.2	26,202	-0.05%
2021/05/25	231	34.54	228.9	33.56	33.00	2.1	25,070	0.01%	大買/大賣/
2021/05/24	30	31.91	19	32.32	33.25	11	23,739	0.05%
2021/05/21	106	29.12	97.3	29.36	30.25	8.7	23,232	0.04%	大買/
2021/05/20	47	28.62	69	28.68	27.50	-22	22,566	-0.10%
2021/05/19	151.2	27.82	147	28.30	27.90	4.2	22,070	0.02%	大買/大賣/
2021/05/18	43	26.64	35	27.34	26.95	8	21,209	0.04%
2021/05/17	5.2	25.23	4	25.20	25.20	1.2	20,287	0.01%
2021/05/14	5.1	28.78	6	29.28	27.95	-0.9	19,953	0.00%
2021/05/13	17.1	31.92	34	31.06	31.05	-16.9	19,467	-0.09%
2021/05/12	28	36.33	42	36.48	34.45	-14	19,082	-0.07%
2021/05/11	114.1	38.09	84.1	38.36	38.25	30.1	18,559	0.16%	大買/
2021/05/10	12	34.34	33	34.98	35.55	-21	16,953	-0.12%
2021/05/07	76	30.51	37	31.63	32.35	39	16,299	0.24%
2021/05/06	2	29.50	0	0.00	29.45	2	15,030	0.01%
2021/05/03	3	30.00	1	30.30	29.00	2	14,944	0.01%
2021/04/29	0	0.00	1	27.55	29.00	-1	14,880	-0.01%
2021/04/27	0	0.00	3	28.50	28.85	-3	14,965	-0.02%
2021/04/26	4	28.30	2	28.20	28.85	2	14,986	0.01%
2021/04/23	1.5	27.00	37	27.14	27.00	-35.5	14,973	-0.24%
2021/04/22	10	34.62	2.4	34.74	30.00	7.6	15,665	0.05%
2021/04/21	4.2	33.17	5.9	33.30	33.30	-1.7	15,530	-0.01%
2021/04/20	44	29.37	32	29.98	30.30	12	15,294	0.08%
2021/04/19	2	27.43	5.4	27.55	27.55	-3.4	14,488	-0.02%
2021/04/16	6	24.38	32.2	23.85	25.05	-26.2	14,367	-0.18%
2021/04/15	20	22.90	13	23.04	22.80	7	13,506	0.05%
2021/04/14	98.1	22.96	84	22.36	23.00	14.1	13,125	0.11%
2021/04/13	16	20.78	79	20.99	21.65	-63	11,426	-0.55%
2021/04/12	33	19.71	52	19.97	19.70	-19	10,992	-0.17%
2021/04/09	23	19.02	7	19.19	18.80	16	10,562	0.15%
2021/04/08	3	19.55	6	19.78	19.65	-3	10,215	-0.03%
2021/04/07	0	0.00	21	18.86	19.35	-21	10,214	-0.21%
2021/04/06	1	17.85	1	17.80	18.10	0	10,228	0.00%
2021/04/01	2	17.55	3	17.80	18.00	-1	10,401	-0.01%
2021/03/31	3	18.20	1	18.25	18.00	2	10,538	0.02%
2021/03/30	2	18.03	0	0.00	17.65	2	10,717	0.02%
2021/03/29	6	18.39	4	18.55	18.20	2	11,215	0.02%
2021/03/26	0	0.00	3	17.43	17.75	-3	11,431	-0.03%
2021/03/25	11	16.76	10	16.78	16.45	1	11,419	0.01%
2021/03/24	6	16.94	4	17.18	17.15	2	11,581	0.02%
2021/03/23	190	18.81	82	17.62	17.55	108	11,514	0.94%	大買/鉅額交易
2021/03/22	15	18.44	135	18.73	18.75	-120	10,458	-1.15%	大賣/鉅額交易
2021/03/19	35	16.32	23	17.05	17.05	12	9,986	0.12%
2021/03/18	56	14.75	45.6	14.95	15.50	10.4	9,503	0.11%
2021/03/17	79	13.67	109.3	13.76	14.10	-30.3	9,043	-0.34%	大賣/
2021/03/16	40	13.49	4	13.75	13.85	36	8,790	0.41%
2021/03/15	5	12.34	20	12.20	12.75	-15	8,337	-0.18%
2021/03/12	5	11.70	0	0.00	11.60	5	8,069	0.06%
2021/03/11	13	11.77	0	0.00	11.75	13	8,026	0.16%
2021/03/09	0	0.00	7	11.81	11.80	-7	7,881	-0.09%
2021/03/08	1	11.65	0	0.00	11.65	1	7,835	0.01%
2021/03/05	0	0.00	3	11.85	11.45	-3	7,790	-0.04%
2021/03/04	0	0.00	1	11.60	11.75	-1	7,710	-0.01%
2021/03/03	1	11.30	2	11.43	11.45	-1	7,697	-0.01%
2021/03/02	1	11.30	0	0.00	11.30	1	7,715	0.01%
2021/02/26	0	0.00	11	11.48	11.70	-11	7,669	-0.14%
2021/02/25	1	11.70	28	11.83	11.65	-27	7,613	-0.35%
2021/02/24	0	0.00	16	11.72	11.65	-16	7,539	-0.21%
2021/02/23	1	12.15	9	12.33	11.90	-8	7,470	-0.11%
2021/02/22	10	12.25	3	12.10	12.10	7	7,259	0.10%
2021/02/19	8	11.96	10	11.50	11.50	-2	7,117	-0.03%
2021/02/18	0	0.00	2	11.35	11.35	-2	6,852	-0.03%
2021/02/17	0	0.00	1	10.20	10.35	-1	6,787	-0.01%
2021/02/04	1	9.99	0	0.00	9.94	1	6,759	0.01%
2021/02/03	1	10.00	1	10.40	9.98	0	6,780	0.00%
2021/02/02	10	10.40	11	10.42	10.35	-1	7,029	-0.01%
2021/02/01	0	0.00	4	9.84	9.91	-4	6,936	-0.06%
2021/01/29	7	9.94	0	0.00	9.81	7	6,910	0.10%
2021/01/28	0	0.00	1	10.30	10.25	-1	7,253	-0.01%
2021/01/27	5	10.05	0	0.00	9.96	5	7,213	0.07%
2021/01/26	1	10.45	5	10.14	10.15	-4	7,288	-0.05%
2021/01/25	2	10.55	0	0.00	10.75	2	7,238	0.03%
2021/01/22	10	10.14	3	10.32	10.25	7	7,138	0.10%
2021/01/21	7	10.03	31	10.15	9.72	-24	7,113	-0.34%
2021/01/20	1	9.81	12	9.93	9.56	-11	7,016	-0.16%
2021/01/19	24	10.81	1	11.80	10.45	23	6,930	0.33%
2021/01/18	15	10.88	6	10.59	11.00	9	6,890	0.13%
2021/01/15	66	12.04	43.6	12.12	11.20	22.4	6,737	0.33%
2021/01/14	5	11.70	9	11.88	12.35	-4	5,819	-0.07%
2021/01/13	44	11.52	3	11.53	11.25	41	5,699	0.72%
2021/01/12	1	11.85	1	12.20	12.05	0	5,508	0.00%
2021/01/11	0	0.00	1	12.40	12.85	-1	5,484	-0.02%
2021/01/08	5	11.97	0	0.00	12.40	5	5,448	0.09%
2021/01/06	0	0.00	1	12.45	12.20	-1	5,345	-0.02%
2021/01/05	0	0.00	3	12.87	13.00	-3	5,299	-0.06%
2021/01/04	0	0.00	8	13.04	13.10	-8	5,336	-0.15%
2020/12/30	2	12.70	0	0.00	12.70	2	5,236	0.04%
2020/12/29	7	14.76	4	14.05	13.20	3	5,090	0.06%
2020/12/28	9	13.91	6	14.47	14.50	3	4,900	0.06%
2020/12/25	4	12.88	13	13.04	13.20	-9	4,643	-0.19%
2020/12/24	23	12.37	3	11.98	12.40	20	4,435	0.45%
2020/12/23	14	10.60	8	10.93	11.95	6	4,179	0.14%
2020/12/22	12	10.95	2	10.95	10.90	10	3,646	0.27%
2020/12/18	0	0.00	9	9.08	9.08	-9	3,239	-0.28%
2020/12/15	3	8.33	10	8.32	8.03	-7	2,864	-0.24%
2020/12/14	9	7.96	0	0.00	7.94	9	2,668	0.34%
2020/12/09	0	0.00	140	7.90	7.70	-140	2,571	-5.45%	大賣/鉅額交易
2020/12/08	153	7.78	14	7.86	7.79	139	2,572	5.40%	大買/鉅額交易
2020/12/07	10	7.40	0	0.00	7.40	10	2,475	0.40%
2020/11/20	0	0.00	100	7.10	7.11	-100	2,818	-3.55%
2020/11/17	0	0.00	1	7.02	7.06	-1	2,791	-0.04%
2020/11/16	0	0.00	55	7.02	7.02	-55	2,789	-1.97%
2020/11/10	7	7.74	16	7.89	7.20	-9	2,747	-0.33%
2020/10/28	0	0.00	3	7.16	6.99	-3	1,802	-0.17%
2020/10/27	1	7.20	11	7.18	7.19	-10	1,782	-0.56%
2020/10/26	11	7.35	0	0.00	7.39	11	1,757	0.63%
2020/10/06	1	6.93	0	0.00	6.88	1	1,598	0.06%
2020/10/05	1	6.89	1	6.89	6.93	0	1,604	0.00%
2020/09/25	5	6.72	4	6.81	6.66	1	1,684	0.06%
2020/09/22	4	6.91	0	0.00	6.92	4	1,827	0.22%
2020/09/18	1	7.14	0	0.00	7.11	1	1,817	0.06%
2020/09/17	0	0.00	5	7.19	7.12	-5	1,822	-0.27%
2020/09/11	4	7.30	0	0.00	7.23	4	1,823	0.22%
2020/09/10	0	0.00	7	7.89	7.68	-7	1,828	-0.38%
2020/09/09	102	7.78	3	7.82	7.92	99	1,807	5.48%	大買/
2020/09/08	60	7.99	0	0.00	7.85	60	1,773	3.38%
2020/09/07	3	7.61	0	0.00	7.63	3	1,641	0.18%
2020/09/03	7	7.17	0	0.00	7.08	7	1,587	0.44%
2020/09/02	5	7.10	0	0.00	7.11	5	1,693	0.30%
2020/09/01	0	0.00	1	7.34	7.30	-1	1,740	-0.06%
2020/08/31	5	6.63	11	6.85	6.98	-6	1,627	-0.37%
2020/08/25	0	0.00	12	6.35	6.38	-12	1,533	-0.78%
2020/08/20	3	6.01	0	0.00	6.02	3	1,530	0.20%
2020/08/19	0	0.00	3	6.38	6.26	-3	1,522	-0.20%
2020/07/30	3	5.85	0	0.00	5.87	3	1,473	0.20%
2020/07/27	2	5.98	0	0.00	5.98	2	1,489	0.13%
2020/07/20	1	6.35	0	0.00	6.43	1	1,496	0.07%
2020/07/15	2	6.41	0	0.00	6.41	2	1,493	0.13%
2020/07/13	5	6.38	0	0.00	6.45	5	1,512	0.33%
2020/07/09	9	6.67	0	0.00	6.65	9	1,525	0.59%
2020/07/08	5	6.80	0	0.00	6.76	5	1,498	0.33%
2020/07/03	9	7.00	9	7.03	6.90	0	1,429	0.00%
2020/07/01	0	0.00	5	6.70	6.49	-5	1,236	-0.40%
2020/06/24	5	6.52	2	6.68	6.52	3	1,191	0.25%
2020/06/16	2	6.38	2	6.30	6.31	0	1,060	0.00%
2020/06/11	0	0.00	3	6.22	6.13	-3	1,049	-0.29%
2020/06/10	0	0.00	11	6.43	6.40	-11	1,019	-1.08%
2020/06/09	1	6.88	9.1	6.70	6.55	-8.1	984	-0.82%
2020/06/08	0	0.00	5	6.09	6.34	-5	853	-0.59%
2020/06/05	5	5.46	5	5.62	5.77	0	761	0.00%
2020/06/03	3	5.21	0	0.00	5.20	3	719	0.42%
2020/06/02	2	5.10	0	0.00	5.15	2	712	0.28%
2020/05/29	2	5.12	0	0.00	5.06	2	689	0.29%
2020/05/19	2	5.00	0	0.00	5.00	2	625	0.32%
2020/05/18	2	4.99	0	0.00	4.95	2	615	0.32%
2020/05/15	0	0.00	2	5.21	5.20	-2	579	-0.35%
2020/05/13	2	5.58	0	0.00	5.61	2	564	0.35%
2020/04/30	3	5.87	1	5.82	5.88	2	539	0.37%
2020/04/29	0	0.00	1	5.60	5.70	-1	541	-0.18%
2020/04/28	7	5.31	0	0.00	5.38	7	516	1.35%
2020/04/17	1	5.44	0	0.00	5.48	1	474	0.21%
2020/04/15	0	0.00	4	5.35	5.51	-4	452	-0.88%
2020/04/14	4	4.96	0	0.00	5.04	4	416	0.96%
2020/04/08	0	0.00	1	4.57	4.72	-1	387	-0.26%
2020/04/01	1	4.43	0	0.00	4.61	1	382	0.26%
2020/03/18	0	0.00	13	5.14	5.14	-13	339	-3.83%
2020/03/16	12	5.84	0	0.00	5.65	12	301	3.98%
2020/03/13	0	0.00	12	5.95	5.99	-12	292	-4.10%
2020/03/09	0	0.00	3	6.58	6.60	-3	261	-1.15%
2020/02/05	0.2	6.92	0	0.00	6.94	0.2	222	0.09%
2019/12/12	2	8.23	0	0.00	8.25	2	146	1.37%
2019/11/08	1	8.45	0	0.00	8.50	1	164	0.61%
2019/10/25	1	8.60	2	8.59	8.63	-1	175	-0.57%
2019/10/17	0	0.00	0.7	8.74	8.81	-0.7	217	-0.32%
2019/10/04	1	8.55	0	0.00	8.64	1	248	0.40%
2019/10/02	0	0.00	5	8.54	8.60	-5	256	-1.95%
2019/09/19	1	8.85	0	0.00	8.80	1	282	0.35%
2019/09/18	1	8.72	0	0.00	8.80	1	282	0.35%
2019/09/16	1	8.74	0	0.00	8.77	1	284	0.35%
2019/09/09	2	8.94	0	0.00	8.96	2	283	0.71%
2019/09/03	1	8.90	0	0.00	8.97	1	280	0.36%
2019/09/02	1	8.99	0	0.00	9.00	1	279	0.36%
2019/08/29	1	9.00	0	0.00	9.02	1	277	0.36%
2019/07/04	0	0.00	1	8.82	8.83	-1	271	-0.37%
2019/07/03	0	8.77	0	0.00	8.82	0	268	0.00%
2019/07/02	0	0.00	45	8.84	8.83	-45	268	-16.79%
2019/06/28	0	0.00	45	8.64	8.62	-45	274	-16.39%
2019/06/18	30	8.35	0	0.00	8.36	30	305	9.83%
2019/06/13	60	8.41	0	0.00	8.43	60	311	19.26%
2019/05/02	0	0.00	9	9.49	9.52	-9	377	-2.39%
2019/04/22	1	9.44	0	0.00	9.48	1	403	0.25%
2019/03/27	0	0.00	3	10.20	10.25	-3	468	-0.64%
2019/03/19	0	0.00	5	10.75	10.80	-5	481	-1.04%
2019/03/18	5	10.80	0	0.00	10.80	5	492	1.02%
2019/02/25	0	0.00	6	10.50	10.40	-6	566	-1.06%
2019/01/21	0	0.00	1.3	7.44	7.45	-1.3	521	-0.25%
2019/01/18	1	7.46	3	7.45	7.42	-2	528	-0.38%
2019/01/10	0	0.00	6	7.41	7.41	-6	706	-0.85%
2018/12/20	4	7.59	5	7.46	7.55	-1	767	-0.13%
2018/11/09	0	0.00	2	7.21	7.21	-2	705	-0.28%
2018/10/19	12	8.30	0	0.00	8.24	12	814	1.47%
2018/10/15	0	0.00	1	7.78	8.00	-1	698	-0.14%
2018/09/06	0	0.00	1	8.04	8.08	-1	861	-0.12%
2018/08/29	0	0.00	10	8.19	8.18	-10	889	-1.12%
2018/08/23	0	0.00	5	8.22	8.21	-5	917	-0.55%
2018/07/24	5	7.55	0	0.00	7.58	5	823	0.61%
2018/06/27	0	0.00	4	7.40	7.40	-4	869	-0.46%
2018/06/22	5	7.69	0	0.00	7.48	5	918	0.54%
2018/05/22	5	7.72	10	7.58	7.48	-5	1,150	-0.43%
2018/05/18	0	0.00	4	7.48	7.42	-4	1,112	-0.36%
2018/05/17	8	7.40	0	0.00	7.34	8	1,112	0.72%
2018/05/14	6	7.55	0	0.00	7.60	6	1,118	0.54%
2018/05/07	0	0.00	12	8.03	8.03	-12	1,079	-1.11%
2018/05/04	3	7.91	3	7.89	7.83	0	1,047	0.00%
2018/04/24	0	0.00	21	7.33	7.35	-21	1,012	-2.07%
2018/04/20	0	0.00	10	7.42	7.39	-10	1,016	-0.98%
2018/04/19	0	0.00	10	7.37	7.45	-10	1,013	-0.99%
2018/03/31	0	0.00	2	7.27	7.25	-2	1,084	-0.18%
2018/03/30	6	7.32	0	0.00	7.32	6	1,075	0.56%
2018/03/28	10	7.26	0	0.00	7.34	10	1,045	0.96%
2018/03/27	2	7.46	15	7.43	7.39	-13	1,034	-1.26%
2018/03/26	23	7.36	13	7.35	7.40	10	987	1.01%
2018/03/23	15	7.15	5	7.30	7.17	10	677	1.48%
2018/03/22	10	7.95	0	0.00	7.89	10	515	1.94%
2018/02/07	1	8.76	0	0.00	8.65	1	554	0.18%
2018/01/23	1	9.15	0	0.00	9.14	1	530	0.19%
2018/01/17	2	9.30	0	0.00	9.36	2	520	0.38%
2018/01/03	1	9.48	0	0.00	9.31	1	477	0.21%
2018/01/02	6	9.59	6	9.51	9.54	0	454	0.00%