四維航 (5608)-元大-汐止券商分點個股進出

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(已收盤)

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

四維航 (5608)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	3	19.05	4	19.09	19.00	-1	1,836	-0.05%
2024/11/21	1	19.20	1	19.25	19.30	0	1,824	0.00%
2024/11/20	0	0.00	2	19.00	18.80	-2	1,783	-0.11%
2024/11/19	2	19.08	1	19.00	19.20	1	1,760	0.06%
2024/11/15	0	0.00	1	19.15	19.05	-1	1,740	-0.06%
2024/11/14	2	18.75	1	19.00	18.55	1	1,709	0.06%
2024/11/13	3	19.10	2	18.85	18.80	1	1,705	0.06%
2024/11/12	2	18.72	12	18.62	18.80	-10	1,659	-0.60%
2024/11/11	2	18.15	2	18.40	18.30	0	1,565	0.00%
2024/11/08	3	18.28	3	18.08	17.90	0	1,549	0.00%
2024/11/07	1	18.00	0	0.00	18.20	1	1,549	0.06%
2024/11/06	1	18.10	1	18.05	18.10	0	1,546	0.00%
2024/11/04	10	18.30	0	0.00	17.80	10	1,628	0.61%
2024/11/01	1	17.85	2	18.00	18.10	-1	1,709	-0.06%
2024/10/22	4	17.95	0	0.00	17.90	4	1,765	0.23%
2024/10/21	2	18.05	2	18.05	18.05	0	1,799	0.00%
2024/10/18	1	18.00	1	17.95	17.90	0	1,838	0.00%
2024/10/17	0	0.00	1	18.20	18.10	-1	1,863	-0.05%
2024/10/16	2	17.83	1	17.85	17.85	1	1,869	0.05%
2024/10/11	2	17.80	0	0.00	17.80	2	1,922	0.10%
2024/10/07	0	0.00	5	18.05	18.15	-5	2,046	-0.24%
2024/10/04	2	18.35	0	0.00	18.35	2	2,137	0.09%
2024/10/01	3	19.12	3	19.25	19.15	0	2,142	0.00%
2024/09/30	3	19.32	10	19.44	19.00	-7	2,182	-0.32%
2024/09/27	14	19.04	20.2	19.08	19.35	-6.2	2,176	-0.29%
2024/09/26	2	18.40	2	18.05	18.00	0	2,080	0.00%
2024/09/25	1	18.25	1	18.20	18.25	0	2,074	0.00%
2024/09/24	4	18.01	0	0.00	18.20	4	2,055	0.19%
2024/09/20	1	17.35	0	0.00	17.30	1	2,057	0.05%
2024/09/16	3	17.30	0	0.00	17.35	3	2,187	0.14%
2024/09/10	3	16.80	6	16.95	16.80	-3	2,413	-0.12%
2024/09/09	3	16.90	0	0.00	17.10	3	2,494	0.12%
2024/09/05	5	17.50	0	0.00	17.20	5	3,001	0.17%
2024/09/04	5	17.17	0	0.00	17.15	5	3,373	0.15%
2024/09/02	1	18.05	0	0.00	18.00	1	4,103	0.02%
2024/08/30	1	18.30	6	18.40	18.25	-5	4,501	-0.11%
2024/08/29	1	18.00	0	0.00	18.10	1	4,581	0.02%
2024/08/28	5	18.15	0	0.00	18.10	5	4,733	0.11%
2024/08/27	0	0.00	5	18.47	18.35	-5	4,980	-0.10%
2024/08/26	4	18.58	1	18.50	18.50	3	5,268	0.06%
2024/08/23	2	17.70	0	0.00	17.85	2	6,004	0.03%
2024/08/21	0	0.00	2	17.85	17.80	-2	6,855	-0.03%
2024/08/20	3	17.85	0	0.00	17.80	3	6,875	0.04%
2024/08/16	2	17.85	0	0.00	17.85	2	6,943	0.03%
2024/08/15	0	0.00	10.2	18.00	17.95	-10.2	6,981	-0.15%
2024/08/13	11	17.76	0	0.00	17.70	11	7,114	0.15%
2024/08/12	1	18.05	20	18.05	18.05	-19	7,248	-0.26%
2024/08/09	0.3	18.15	1	18.05	17.75	-0.7	7,556	-0.01%
2024/08/08	1.2	17.81	0	0.00	17.75	1.2	8,069	0.01%
2024/08/06	6	17.04	8	16.60	17.00	-2	8,793	-0.02%
2024/08/05	26	17.24	0	0.00	17.05	26	8,888	0.29%
2024/08/02	3	19.17	3	19.10	18.85	0	9,122	0.00%
2024/07/31	2.5	19.18	0.3	19.15	19.10	2.2	9,167	0.02%
2024/07/30	1	18.70	1	18.85	19.10	0	9,205	0.00%
2024/07/29	1	18.70	0	0.00	18.70	1	9,244	0.01%
2024/07/22	0	0.00	1.1	18.85	19.00	-1.1	9,545	-0.01%
2024/07/19	9	19.21	3	19.28	19.20	6	9,510	0.06%
2024/07/18	41	19.70	0	0.00	19.80	41	9,483	0.43%
2024/07/17	10	19.90	3	20.10	19.90	7	9,466	0.07%
2024/07/16	4	19.90	0	20.00	19.90	4	9,503	0.04%
2024/07/15	7	19.87	0	0.00	19.90	7	9,605	0.07%
2024/07/12	13	19.96	0	0.00	19.95	13	9,590	0.14%
2024/07/11	0	0.00	1	20.05	20.15	-1	9,583	-0.01%
2024/07/10	5	19.96	0	0.00	19.90	5	9,594	0.05%
2024/07/09	0.3	20.05	0	0.00	20.00	0.3	9,601	0.00%
2024/07/08	1.3	20.41	1	20.50	20.55	0.3	9,615	0.00%
2024/07/05	0.3	21.30	0	0.00	21.35	0.3	9,522	0.00%
2024/07/04	21.5	22.05	5	21.70	21.60	16.5	9,483	0.17%
2024/07/03	1	22.25	13.4	22.17	22.25	-12.4	9,433	-0.13%
2024/07/02	1	21.45	0.1	21.55	21.55	0.9	9,314	0.01%
2024/07/01	13	21.03	0	0.00	20.85	13	9,202	0.14%
2024/06/28	0	0.00	1	21.50	21.15	-1	9,173	-0.01%
2024/06/27	19.2	21.03	2	21.18	21.05	17.2	9,152	0.19%
2024/06/24	45	20.97	0	0.00	20.85	45	9,074	0.50%
2024/06/21	39.3	21.08	0	0.00	21.10	39.3	9,069	0.43%
2024/06/19	3.1	21.64	5	21.25	21.05	-1.9	8,996	-0.02%
2024/06/18	0	0.00	7	21.32	21.45	-7	8,928	-0.08%
2024/06/14	1	21.00	24	21.17	21.30	-23	8,865	-0.26%
2024/06/13	34	20.73	3	20.95	20.70	31	8,797	0.35%
2024/06/12	10	21.51	3	21.55	20.55	7	8,707	0.08%
2024/06/11	3	23.43	5	23.33	22.60	-2	8,327	-0.02%
2024/06/07	1	24.20	2	24.15	24.20	-1	7,965	-0.01%
2024/06/06	35.5	24.43	32	24.49	24.20	3.5	7,763	0.05%
2024/06/05	10	23.72	20	23.56	24.15	-10	7,248	-0.14%
2024/06/04	13	22.48	3	22.67	22.45	10	6,881	0.15%
2024/06/03	0	0.00	6	22.98	22.90	-6	6,814	-0.09%
2024/05/31	12	23.75	9	23.85	23.15	3	6,685	0.04%
2024/05/30	9	23.86	14	23.73	23.45	-5	6,477	-0.08%
2024/05/29	59	24.30	28.1	24.32	23.60	30.9	6,203	0.50%
2024/05/28	48	23.56	109.1	23.40	23.65	-61.1	5,445	-1.12%	大賣/
2024/05/27	14	21.93	4	21.69	21.80	10	4,830	0.21%
2024/05/24	1	20.90	0	0.00	20.75	1	4,675	0.02%
2024/05/23	0.1	20.75	0	0.00	20.60	0.1	4,677	0.00%
2024/05/22	0	0.00	0.1	21.20	21.15	-0.1	4,666	0.00%
2024/05/21	2.1	20.57	1	20.85	20.55	1.1	4,653	0.02%
2024/05/20	22	20.99	8.3	21.19	20.90	13.7	4,684	0.29%
2024/05/17	12.4	21.30	3	21.23	21.30	9.4	4,658	0.20%
2024/05/16	23.1	21.92	12	21.73	21.95	11.1	4,568	0.24%
2024/05/15	22	22.05	22	21.73	21.70	0	4,428	0.00%
2024/05/14	30	21.78	95	21.75	22.00	-65	4,119	-1.58%
2024/05/13	30	21.46	21.1	21.72	21.35	9	3,602	0.25%
2024/05/10	14	20.56	33	20.66	20.75	-19	3,189	-0.60%
2024/05/09	62.1	20.39	5.3	20.33	20.30	56.8	2,889	1.96%
2024/05/08	20.3	20.64	19	20.37	19.85	1.3	2,730	0.05%
2024/05/07	2	19.78	2	19.80	19.70	0	2,422	0.00%
2024/05/02	6	19.77	4	19.85	19.70	2	2,310	0.09%
2024/04/30	17	20.12	5	19.90	20.10	12	2,282	0.53%
2024/04/26	3	18.95	2	19.13	19.35	1	2,060	0.05%
2024/04/24	0	18.82	0	0.00	18.85	0	1,990	0.00%
2024/04/22	0	0.00	2	19.25	18.55	-2	2,014	-0.10%
2024/04/19	17	18.63	18.1	18.81	18.55	-1.1	1,982	-0.06%
2024/04/16	2.1	18.50	1	18.55	18.40	1.1	1,925	0.06%
2024/04/15	0	0.00	2	19.60	19.30	-2	1,958	-0.10%
2024/04/12	0	0.00	12.2	19.27	19.45	-12.2	1,975	-0.62%
2024/04/11	0	0.00	1	18.70	18.65	-1	1,996	-0.05%
2024/04/10	0	0.00	2	18.60	18.55	-2	2,156	-0.09%
2024/04/09	0	0.00	21	18.75	18.65	-21	2,212	-0.95%
2024/04/08	1	18.25	19	18.20	18.45	-18	2,280	-0.79%
2024/04/03	0	0.00	5	18.35	18.35	-5	2,287	-0.22%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/04/01	1	18.65	0	0.00	18.60	1	2,362	0.04%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/28	1	18.55	0	0.00	18.40	1	2,567	0.04%
2024/03/27	21	18.45	4	18.45	18.45	17	2,659	0.64%
2024/03/26	1.2	18.60	11	18.57	18.55	-9.8	2,817	-0.35%
2024/03/25	2	18.95	0	0.00	19.05	2	2,837	0.07%
2024/03/22	0	19.10	0	0.00	19.05	0	2,906	0.00%
2024/03/21	1	19.10	0	0.00	19.05	1	3,085	0.03%
2024/03/20	2	19.10	0	0.00	19.05	2	3,121	0.06%
2024/03/19	0	0.00	7	19.53	19.45	-7	3,173	-0.22%
2024/03/18	2	19.08	0	0.00	19.20	2	3,222	0.06%
2024/03/15	11	18.97	0	0.00	19.65	11	3,269	0.34%
2024/03/14	0	0.00	1	19.40	19.35	-1	3,293	-0.03%
2024/03/13	3	19.50	5	19.45	19.40	-2	3,451	-0.06%
2024/03/12	1	19.90	1	19.85	19.85	0	3,653	0.00%
2024/03/11	1	20.00	4	19.81	19.85	-3	3,991	-0.08%
2024/03/08	1	19.35	3.6	19.44	19.45	-2.6	5,408	-0.05%
2024/03/07	3	19.63	0.4	19.63	19.50	2.6	5,923	0.04%
2024/03/06	1	19.75	0	20.00	19.80	1	6,307	0.02%
2024/03/05	1	19.90	11	20.15	20.10	-10	6,441	-0.16%
2024/03/04	3	19.78	2	19.80	19.80	1	7,003	0.01%
2024/03/01	2	19.75	2	19.95	20.00	0	7,171	0.00%
2024/02/29	15	20.07	32.5	19.90	20.10	-17.5	7,190	-0.24%
2024/02/26	4	19.84	3	20.00	19.80	1	7,127	0.01%
2024/02/23	2	19.83	0	0.00	19.65	2	7,108	0.03%
2024/02/22	2	20.15	2	20.25	20.10	0	7,088	0.00%
2024/02/21	10	20.23	24.7	20.14	20.05	-14.7	7,042	-0.21%
2024/02/20	5	19.66	21	19.78	19.70	-16	6,968	-0.23%
2024/02/19	0	0.00	1	19.35	19.40	-1	6,946	-0.01%
2024/02/16	0	0.00	9	19.32	19.20	-9	6,943	-0.13%
2024/02/15	0	0.00	4	18.85	19.05	-4	6,941	-0.06%
2024/02/05	8	18.90	0	0.00	18.85	8	6,951	0.12%
2024/02/02	32	19.06	20	19.10	19.05	12	6,947	0.17%
2024/02/01	0.2	19.50	30	19.54	19.55	-29.8	6,923	-0.43%
2024/01/24	0	0.00	13	20.11	19.70	-13	6,922	-0.19%
2024/01/23	2	19.63	0	0.00	19.60	2	6,912	0.03%
2024/01/19	19	19.20	1	19.20	19.25	18	6,894	0.26%
2024/01/18	3	19.35	3	19.30	19.35	0	6,893	0.00%
2024/01/17	1	19.05	0	0.00	19.10	1	6,882	0.01%
2024/01/16	8	19.60	0	0.00	19.50	8	6,859	0.12%
2024/01/15	0	0.00	36	20.15	20.00	-36	6,851	-0.53%
2024/01/12	1	20.15	12	20.15	20.00	-11	6,861	-0.16%
2024/01/11	2	19.85	2.7	19.91	19.90	-0.7	6,897	-0.01%
2024/01/10	48	19.90	0	0.00	19.80	48	6,925	0.69%
2024/01/09	32	20.42	1	20.75	20.30	31	6,893	0.45%
2024/01/08	6	21.16	5	21.49	21.30	1	6,839	0.01%
2024/01/05	2	21.48	7	21.48	21.70	-5	6,793	-0.07%
2024/01/04	7	21.76	6	21.33	21.55	1	6,685	0.01%
2024/01/03	2	20.93	1	21.05	20.95	1	6,539	0.02%
2024/01/02	6	21.13	1	21.20	20.75	5	6,532	0.08%
2023/12/29	0	0.00	4	20.60	20.55	-4	6,453	-0.06%
2023/12/28	1	20.60	1	20.55	20.55	0	6,461	0.00%
2023/12/27	11	20.95	1	20.90	20.90	10	6,449	0.16%
2023/12/26	4	20.90	33	20.96	20.95	-29	6,427	-0.45%
2023/12/25	68	20.96	5	20.67	20.40	63	6,355	0.99%
2023/12/22	16	21.86	6	21.88	21.90	10	6,274	0.16%
2023/12/21	15	22.11	41.2	21.98	22.10	-26.2	6,181	-0.42%
2023/12/20	3	21.18	12	21.35	21.45	-9	6,018	-0.15%
2023/12/19	15	21.40	11	21.82	21.40	4	5,989	0.07%
2023/12/18	20	21.38	0	0.00	21.70	20	5,966	0.34%
2023/12/14	12	21.40	39	21.35	21.10	-27	6,033	-0.45%
2023/12/13	8	21.85	14	21.80	21.65	-6	6,061	-0.10%
2023/12/12	4.2	21.78	3.2	21.88	21.65	1	6,318	0.02%
2023/12/11	4	22.31	4	21.90	22.00	0	6,362	0.00%
2023/12/08	40	22.34	14	22.18	22.15	26	6,290	0.41%
2023/12/07	29.3	22.62	12	22.75	22.50	17.3	6,127	0.28%
2023/12/06	18	23.26	5	23.41	23.55	13	5,917	0.22%
2023/12/05	121	24.07	116.7	24.14	24.00	4.3	5,593	0.08%	大買/大賣/
2023/12/04	23.1	22.01	11.7	22.99	23.35	11.4	4,171	0.27%
2023/12/01	12	20.58	179.7	20.90	21.25	-167.7	3,637	-4.61%	大賣/鉅額交易
2023/11/30	103.5	20.05	127	20.50	19.95	-23.5	3,249	-0.72%	大買/大賣/
2023/11/29	65	19.93	4	19.90	19.80	61	3,115	1.96%
2023/11/28	1	19.60	129.7	19.93	20.20	-128.7	2,523	-5.10%	大賣/鉅額交易
2023/11/27	1	18.55	13	18.85	18.40	-12	2,339	-0.51%
2023/11/24	0.3	18.10	6	18.15	18.05	-5.7	2,319	-0.25%
2023/11/22	0	0.00	100	18.00	17.85	-100	2,358	-4.24%
2023/11/21	0	0.00	1	17.95	17.95	-1	2,395	-0.04%
2023/11/17	26	18.00	20	18.00	18.00	6	2,569	0.23%
2023/11/16	15	17.70	35	17.88	17.85	-20	2,711	-0.74%
2023/11/15	0	0.00	0.8	17.65	17.65	-0.8	3,188	-0.02%
2023/11/13	4	17.38	3	17.32	17.30	1	3,343	0.03%
2023/11/09	0.1	17.80	0	0.00	17.75	0.1	3,359	0.00%
2023/11/08	0.1	17.95	0	0.00	17.85	0.1	3,395	0.00%
2023/11/07	0.4	18.08	0	0.00	17.90	0.4	3,521	0.01%
2023/11/06	26	18.12	25.4	18.15	18.20	0.6	3,529	0.02%
2023/11/03	3	18.15	1	18.25	18.15	2	3,537	0.06%
2023/11/02	5	18.01	3	18.05	18.10	2	3,540	0.06%
2023/11/01	1	17.70	0	0.00	17.80	1	3,551	0.03%
2023/10/31	17	17.70	0	0.00	17.70	17	3,556	0.48%
2023/10/30	1	17.95	0	0.00	18.15	1	3,575	0.03%
2023/10/20	0	0.00	1	18.30	18.60	-1	3,806	-0.03%
2023/10/19	3	18.75	2	18.95	18.80	1	3,831	0.03%
2023/10/17	1	18.50	0	0.00	18.55	1	3,792	0.03%
2023/10/12	0	0.00	2	19.10	19.15	-2	3,876	-0.05%
2023/10/11	6	19.10	6	19.31	19.10	0	3,896	0.00%
2023/10/06	0	0.00	2	19.80	19.60	-2	3,913	-0.05%
2023/10/05	6	19.30	6	19.35	19.20	0	3,906	0.00%
2023/10/04	4	19.10	4	19.10	19.15	0	3,898	0.00%
2023/10/02	9	19.18	0	0.00	19.15	9	3,882	0.23%
2023/09/27	0	0.00	9	20.06	19.65	-9	3,860	-0.23%
2023/09/26	0	0.00	7	19.66	19.55	-7	3,842	-0.18%
2023/09/25	2	19.80	0	0.00	19.85	2	3,897	0.05%
2023/09/21	0	0.00	2	20.00	20.00	-2	3,909	-0.05%
2023/09/20	4	20.60	5	21.14	20.45	-1	3,869	-0.03%
2023/09/19	11	20.85	2	20.85	20.65	9	3,679	0.24%
2023/09/18	1	20.85	6	20.55	20.55	-5	3,597	-0.14%
2023/09/15	46	20.52	148.5	20.70	20.55	-102.5	3,512	-2.92%	大賣/鉅額交易
2023/09/14	13	19.77	3	19.60	19.75	10	3,182	0.31%
2023/09/13	0	0.00	2.3	18.77	18.95	-2.3	3,091	-0.07%
2023/09/12	0	0.00	1	18.85	18.90	-1	3,116	-0.03%
2023/09/11	1	18.80	0	0.00	18.80	1	3,136	0.03%
2023/09/08	0	0.00	2	19.45	19.05	-2	3,176	-0.06%
2023/09/07	3	18.90	0	0.00	18.90	3	3,159	0.09%
2023/09/06	1	19.50	1	19.35	19.20	0	3,152	0.00%
2023/09/04	0	0.00	1	19.00	19.35	-1	3,185	-0.03%
2023/09/01	7	19.06	1	19.05	19.05	6	3,170	0.19%
2023/08/31	0	0.00	1	19.30	19.15	-1	3,179	-0.03%
2023/08/30	3	19.42	0	0.00	19.25	3	3,199	0.09%
2023/08/29	0	0.00	1	19.50	19.65	-1	3,199	-0.03%
2023/08/28	1	19.15	0	0.00	19.15	1	3,217	0.03%
2023/08/25	10	19.62	1	19.65	19.65	9	3,188	0.28%
2023/08/24	3	19.73	1	19.90	19.70	2	3,164	0.06%
2023/08/23	32	20.13	4	20.38	20.25	28	3,126	0.90%
2023/08/22	5	20.07	21	20.44	20.45	-16	3,054	-0.52%
2023/08/21	35	20.25	15	21.66	20.10	20	2,924	0.68%
2023/08/18	4	19.64	18.6	20.19	20.40	-14.6	2,443	-0.60%
2023/08/17	2	18.25	30	18.52	18.55	-28	2,310	-1.21%
2023/08/16	4	18.15	0	0.00	18.00	4	2,295	0.17%
2023/08/15	0	0.00	2	18.15	18.15	-2	2,295	-0.09%
2023/08/14	51	17.65	1	17.70	17.55	50	2,277	2.20%
2023/08/11	10.5	18.09	5	18.12	18.10	5.5	2,244	0.25%
2023/08/09	1.4	18.98	0	0.00	18.85	1.4	2,121	0.07%
2023/08/08	2.1	19.08	1.1	19.10	19.00	1	2,113	0.05%
2023/08/07	1	19.15	0	0.00	19.25	1	2,122	0.05%
2023/08/04	2	19.60	0	0.00	19.55	2	2,153	0.09%
2023/08/02	2	19.70	4	19.53	19.40	-2	2,161	-0.09%
2023/08/01	0	0.00	0.2	19.75	19.75	-0.2	2,201	-0.01%
2023/07/31	14	19.95	20	19.80	19.55	-6	2,185	-0.27%
2023/07/28	8	20.11	44	20.20	20.00	-36	2,149	-1.68%
2023/07/27	12	19.67	13	19.67	19.70	-1	2,062	-0.05%
2023/07/25	20	18.92	13	19.05	18.90	7	2,016	0.35%
2023/07/24	13	19.06	1	19.05	19.00	12	2,014	0.60%
2023/07/21	20	19.83	0	0.00	19.80	20	1,997	1.00%
2023/07/20	4	20.16	5	20.20	20.15	-1	1,999	-0.05%
2023/07/19	4	20.10	6	20.20	20.10	-2	1,989	-0.10%
2023/07/18	35.5	20.65	0	0.00	20.40	35.5	2,023	1.75%
2023/07/17	16	22.44	18	22.43	22.45	-2	1,979	-0.10%
2023/07/14	0	0.00	25	22.04	22.30	-25	1,989	-1.26%
2023/07/13	17.2	21.86	1	22.00	21.70	16.2	2,005	0.81%
2023/07/12	35	22.30	9	22.35	22.30	26	2,005	1.30%
2023/07/11	3	22.80	0	0.00	22.85	3	2,001	0.15%
2023/07/10	3.2	22.90	0	0.00	22.75	3.2	2,026	0.16%
2023/07/07	10	23.10	0	0.00	23.10	10	2,052	0.49%
2023/07/06	3	23.40	10	23.30	23.30	-7	2,072	-0.34%
2023/07/05	5.5	23.43	0	0.00	23.40	5.5	2,125	0.26%
2023/07/04	42	23.58	2.3	23.61	23.55	39.7	2,185	1.82%
2023/07/03	54	23.50	25	23.43	23.50	29	2,209	1.31%
2023/06/30	11	22.78	66	22.93	22.90	-55	2,191	-2.51%
2023/06/29	16	22.52	3	22.60	22.55	13	2,179	0.60%
2023/06/28	60	22.73	0	0.00	22.60	60	2,201	2.73%
2023/06/27	5	22.96	7	23.18	22.90	-2	2,254	-0.09%
2023/06/26	2	23.13	23	23.19	23.10	-21	2,323	-0.90%
2023/06/21	1	23.05	3	23.05	23.10	-2	2,359	-0.08%
2023/06/20	0	0.00	5	23.60	23.35	-5	2,467	-0.20%
2023/06/19	8	23.36	1	23.45	23.35	7	2,520	0.28%
2023/06/16	0	0.00	30	23.82	23.75	-30	2,554	-1.17%
2023/06/15	0	0.00	28	23.61	23.65	-28	2,577	-1.09%
2023/06/14	4	23.68	11	23.73	23.65	-7	2,633	-0.27%
2023/06/12	6	23.15	0.1	23.25	23.15	6	3,031	0.20%
2023/06/09	0	0.00	6	23.48	23.35	-6	3,148	-0.19%
2023/06/08	2	23.65	45.1	23.58	23.55	-43.1	3,264	-1.32%
2023/06/07	1	23.30	6	23.40	23.20	-5	3,577	-0.14%
2023/06/06	1	23.20	37	23.22	23.15	-36	3,690	-0.98%
2023/06/05	2	23.00	15	23.09	23.00	-13	3,938	-0.33%
2023/06/02	16.1	22.79	7	22.87	22.85	9.1	4,096	0.22%
2023/06/01	46.2	22.49	0	0.00	22.50	46.2	4,484	1.03%
2023/05/31	9	22.91	0	0.00	22.90	9	5,086	0.18%
2023/05/30	3	23.05	0	0.00	22.90	3	5,964	0.05%
2023/05/29	9	23.10	0	0.00	23.10	9	6,939	0.13%
2023/05/26	39.3	23.12	0	0.00	23.00	39.3	8,096	0.49%
2023/05/25	11.3	23.70	0	0.00	23.50	11.3	8,546	0.13%
2023/05/24	14	23.86	0	0.00	23.85	14	8,656	0.16%
2023/05/23	17	23.90	1	24.05	23.85	16	8,694	0.18%
2023/05/22	7	23.88	0.1	23.85	23.95	6.9	8,707	0.08%
2023/05/19	6	23.55	0	0.00	23.50	6	8,705	0.07%
2023/05/18	38	23.68	0	0.00	23.65	38	8,712	0.44%
2023/05/17	1	23.90	0	0.00	23.75	1	8,721	0.01%
2023/05/16	11	23.67	0	0.00	23.75	11	8,744	0.13%
2023/05/15	42	23.47	4	23.54	23.75	38	8,803	0.43%
2023/05/11	10	24.10	10	23.70	23.65	0	8,862	0.00%
2023/05/10	0	0.00	0.4	23.80	24.10	-0.4	8,858	0.00%
2023/05/09	0	0.00	0	23.55	23.30	0	8,828	0.00%
2023/05/08	19	23.47	4	23.53	23.40	15	8,844	0.17%
2023/05/05	0.1	24.45	1	24.40	24.40	-0.9	8,932	-0.01%
2023/05/03	1	24.30	2	24.38	24.30	-1	9,031	-0.01%
2023/05/02	18.1	24.65	0	0.00	24.65	18.1	9,054	0.20%
2023/04/28	11	25.11	2	25.20	25.10	9	9,074	0.10%
2023/04/25	4	24.80	0	0.00	24.55	4	9,128	0.04%
2023/04/21	18	26.19	0	0.00	25.50	18	9,128	0.20%
2023/04/20	4	26.30	0	0.00	26.30	4	9,116	0.04%
2023/04/19	21	26.54	0.1	26.50	26.35	20.9	9,142	0.23%
2023/04/18	12	27.03	0	0.00	26.75	12	9,138	0.13%
2023/04/17	39	27.15	12	27.20	27.30	27	9,142	0.30%
2023/04/14	6	26.75	4	27.03	27.10	2	9,195	0.02%
2023/04/13	6	26.85	10	27.07	26.85	-4	9,191	-0.04%
2023/04/12	6.1	26.95	0.5	27.10	26.95	5.6	9,219	0.06%
2023/04/10	0	0.00	3	27.30	27.10	-3	9,280	-0.03%
2023/04/07	0	0.00	13	27.12	27.25	-13	9,327	-0.14%
2023/04/06	12	26.73	7	26.75	26.60	5	9,454	0.05%
2023/03/31	9	26.33	1	26.55	26.30	8	9,552	0.08%
2023/03/29	1	26.35	0	0.00	26.30	1	10,589	0.01%
2023/03/28	14	26.85	10	26.72	26.45	4	10,780	0.04%
2023/03/27	8	26.89	10	26.79	27.05	-2	10,957	-0.02%
2023/03/24	2.1	26.45	2	26.45	26.40	0.1	11,421	0.00%
2023/03/23	14	26.39	2	26.45	26.20	12	11,589	0.10%
2023/03/22	21	27.17	0	0.00	27.10	21	11,652	0.18%
2023/03/21	24	27.30	4	27.30	27.35	20	11,700	0.17%
2023/03/20	2	27.60	3.4	27.43	27.10	-1.4	11,728	-0.01%
2023/03/17	5	27.35	3	27.40	27.45	2	11,858	0.02%
2023/03/16	1	27.80	7	27.71	27.20	-6	11,863	-0.05%
2023/03/15	11	28.43	8	28.31	28.10	3	11,814	0.03%
2023/03/14	13	28.62	24	28.84	28.55	-11	11,682	-0.09%
2023/03/13	2	28.40	6	28.80	28.85	-4	11,698	-0.03%
2023/03/10	57	28.85	13.1	29.15	28.65	43.9	11,695	0.38%
2023/03/09	7	29.53	2.1	29.50	29.45	5	11,772	0.04%
2023/03/08	52	29.25	9	29.39	29.20	43	11,774	0.37%
2023/03/07	1	30.25	8	30.25	30.15	-7	11,672	-0.06%
2023/03/06	22.4	30.42	19	30.64	30.50	3.4	11,831	0.03%
2023/03/03	39.5	30.33	40.6	30.14	30.80	-1.1	11,762	-0.01%
2023/03/02	44.2	29.67	73.1	29.79	29.70	-28.9	11,512	-0.25%
2023/03/01	57	28.88	62.2	28.89	28.40	-5.2	10,692	-0.05%
2023/02/24	52.2	27.69	134.8	27.68	28.60	-82.6	9,782	-0.84%	大賣/
2023/02/23	69	26.11	39.4	26.05	26.10	29.6	8,677	0.34%
2023/02/22	9.2	24.62	15	24.65	24.60	-5.8	8,298	-0.07%
2023/02/21	3.1	24.11	15	24.27	24.35	-11.9	8,256	-0.14%
2023/02/20	0.2	23.95	0	0.00	23.95	0.2	8,417	0.00%
2023/02/16	1	23.80	1	23.80	23.80	0	9,135	0.00%
2023/02/15	2	23.58	0	0.00	23.60	2	9,238	0.02%
2023/02/14	3	23.50	0	0.00	23.55	3	9,274	0.03%
2023/02/13	15	23.38	1	23.35	23.35	14	9,331	0.15%
2023/02/10	11	24.15	0	0.00	24.05	11	9,472	0.12%
2023/02/09	2	24.70	0	0.00	24.50	2	9,676	0.02%
2023/02/08	0.6	24.76	2	24.75	24.65	-1.4	9,803	-0.01%
2023/02/06	0	0.00	4	24.80	24.85	-4	9,893	-0.04%
2023/02/03	27	25.31	3.3	25.42	25.25	23.7	9,994	0.24%
2023/02/02	0	25.10	8.3	25.21	25.20	-8.3	9,867	-0.08%
2023/02/01	1	24.95	3	25.20	25.05	-2	9,828	-0.02%
2023/01/31	0	0.00	26	24.90	24.95	-26	9,801	-0.27%
2023/01/30	0	0.00	2	24.45	24.60	-2	9,787	-0.02%
2023/01/17	5	24.81	36	24.66	24.65	-31	9,777	-0.32%
2023/01/16	0	0.00	1	24.00	24.05	-1	9,731	-0.01%
2023/01/13	14	24.05	1.4	24.03	24.00	12.6	9,736	0.13%
2023/01/11	2	24.50	0	0.00	24.20	2	9,747	0.02%
2023/01/10	1	24.30	0	0.00	24.20	1	9,755	0.01%
2023/01/09	30	24.30	0	0.00	24.35	30	9,774	0.31%
2023/01/06	3.2	24.13	1	24.05	24.20	2.2	9,808	0.02%
2023/01/05	5	24.40	0	0.00	24.30	5	9,838	0.05%
2023/01/04	8.2	24.37	0	0.00	24.35	8.2	9,848	0.08%
2023/01/03	0	0.00	6	25.03	25.00	-6	9,807	-0.06%
2022/12/30	1.7	25.35	5	25.28	25.10	-3.3	9,835	-0.03%
2022/12/29	1	24.95	0.2	25.10	25.05	0.8	9,871	0.01%
2022/12/28	7	25.07	2	25.03	25.05	5	9,954	0.05%
2022/12/27	1	25.60	0	0.00	25.45	1	9,993	0.01%
2022/12/26	13	25.55	1	25.45	25.60	12	9,946	0.12%
2022/12/23	3	26.30	155	26.38	26.45	-152	9,782	-1.55%	大賣/鉅額交易
2022/12/22	53	27.29	45.2	27.52	26.65	7.8	9,662	0.08%
2022/12/21	55	26.18	55.1	26.30	26.25	-0.1	8,896	0.00%
2022/12/20	9	25.84	10	26.12	25.45	-1	8,722	-0.01%
2022/12/19	10	25.90	3	25.82	25.35	7	8,595	0.08%
2022/12/16	23	26.60	19.1	26.39	26.25	3.9	8,458	0.05%
2022/12/15	1	25.25	17.4	25.60	25.65	-16.4	8,039	-0.20%
2022/12/14	8.1	24.63	3	24.50	24.70	5.1	8,006	0.06%
2022/12/13	9	25.91	6.2	25.76	25.60	2.8	7,850	0.04%
2022/12/12	5	25.45	3	25.80	25.45	2	7,823	0.03%
2022/12/09	0	0.00	36.2	25.90	26.00	-36.2	7,872	-0.46%
2022/12/08	1	25.10	2.1	24.95	25.05	-1.1	7,941	-0.01%
2022/12/07	16	25.18	2	25.40	25.10	14	7,959	0.18%
2022/12/06	8	25.47	0	0.00	25.15	8	7,863	0.10%
2022/12/05	2.2	25.70	6	25.70	25.60	-3.8	7,800	-0.05%
2022/12/02	11	25.89	0	0.00	25.80	11	7,704	0.14%
2022/12/01	10	26.12	18.3	25.99	26.15	-8.3	7,618	-0.11%
2022/11/30	1	25.00	1	25.20	25.10	0	7,320	0.00%
2022/11/29	3	25.07	42.8	25.13	25.25	-39.8	7,262	-0.55%
2022/11/28	10.9	24.85	5	24.73	24.80	5.9	7,178	0.08%
2022/11/25	26	24.81	38.1	24.89	24.80	-12.1	6,882	-0.18%
2022/11/24	8.1	24.13	21	24.00	23.95	-12.9	6,605	-0.19%
2022/11/23	1	23.90	1	23.75	23.65	0	6,241	0.00%
2022/11/22	43	23.30	12	23.31	23.15	31	6,260	0.50%
2022/11/21	21	23.80	3	23.70	23.55	18	6,216	0.29%
2022/11/18	49	24.66	0	0.00	24.20	49	6,163	0.80%
2022/11/17	3	25.10	7	25.21	25.00	-4	6,069	-0.07%
2022/11/16	9	25.01	6	25.03	24.95	3	6,012	0.05%
2022/11/15	37.7	24.92	66	24.88	24.95	-28.3	5,867	-0.48%
2022/11/14	2	24.25	98	24.28	24.50	-96	5,499	-1.75%
2022/11/11	30	23.13	2	23.40	22.90	28	5,274	0.53%
2022/11/10	16	23.06	0	0.00	23.00	16	5,219	0.31%
2022/11/09	1	23.10	0	0.00	23.35	1	5,225	0.02%
2022/11/08	20	23.48	2.1	23.48	23.20	18	5,211	0.34%
2022/11/07	11	22.57	9	22.77	23.50	2	5,072	0.04%
2022/11/04	6	22.49	5	22.17	22.10	1	4,849	0.02%
2022/11/03	7	21.64	1	21.70	21.60	6	4,732	0.13%
2022/11/02	2	22.15	1	22.40	22.00	1	4,731	0.02%
2022/11/01	11	22.00	6	22.18	22.00	5	4,681	0.11%
2022/10/31	52	23.06	0	0.00	22.95	52	4,593	1.13%
2022/10/28	30	23.45	0	0.00	23.45	30	4,610	0.65%
2022/10/26	21	23.90	0	0.00	23.90	21	4,657	0.45%
2022/10/25	26	24.50	9	24.62	24.35	17	4,668	0.36%
2022/10/24	0	0.00	36	24.80	24.80	-36	4,708	-0.76%
2022/10/21	20	23.90	0	0.00	23.90	20	4,699	0.43%
2022/10/20	8	24.39	2	24.20	24.40	6	4,703	0.13%
2022/10/19	3	24.83	4	24.81	24.85	-1	4,701	-0.02%
2022/10/18	5	24.98	2	24.70	24.75	3	4,725	0.06%
2022/10/17	13	24.44	3	24.58	24.65	10	4,804	0.21%
2022/10/14	5	25.21	24	25.02	25.30	-19	4,938	-0.38%
2022/10/13	60	24.38	20	25.35	24.10	40	4,966	0.81%
2022/10/12	13	26.18	1	26.40	26.10	12	5,050	0.24%
2022/10/11	31	27.30	34	27.72	27.30	-3	5,033	-0.06%
2022/10/07	10	27.95	2	28.40	28.20	8	5,016	0.16%
2022/10/06	3	27.97	5	28.09	28.20	-2	5,012	-0.04%
2022/10/05	5	27.76	16	27.72	27.80	-11	4,976	-0.22%
2022/10/04	3	26.15	32	26.73	27.05	-29	4,909	-0.59%
2022/10/03	1	24.95	0	0.00	25.10	1	4,834	0.02%
2022/09/30	2.1	23.78	1	24.00	24.45	1.1	4,871	0.02%
2022/09/29	0	0.00	4	24.54	24.40	-4	4,901	-0.08%
2022/09/28	55	24.66	4	25.01	24.10	51	4,936	1.03%
2022/09/27	22	26.64	0	0.00	26.55	22	4,900	0.45%
2022/09/26	6	26.92	3	27.02	26.60	3	4,929	0.06%
2022/09/23	1	28.45	5	28.88	28.65	-4	4,933	-0.08%
2022/09/22	2	28.45	23	28.70	28.15	-21	4,893	-0.43%
2022/09/21	25	28.10	2	28.78	28.30	23	4,823	0.48%
2022/09/19	5	27.74	16	27.69	27.40	-11	4,889	-0.22%
2022/09/16	3	28.65	2.1	28.89	29.00	0.9	4,918	0.02%
2022/09/15	22	28.20	19	28.24	28.40	3	4,890	0.06%
2022/09/14	3	27.10	1	27.20	27.15	2	4,792	0.04%
2022/09/13	8.3	27.08	0	0.00	26.70	8.3	4,781	0.17%
2022/09/12	1.1	27.07	0	0.00	27.05	1.1	4,898	0.02%
2022/09/08	3	26.57	8	26.71	26.45	-5	4,919	-0.10%
2022/09/07	0	0.00	24	26.60	26.90	-24	4,965	-0.48%
2022/09/06	1	27.25	4	27.10	27.15	-3	4,974	-0.06%
2022/09/05	1	26.25	2	26.25	26.10	-1	4,966	-0.02%
2022/09/02	2	26.65	4	26.25	26.20	-2	5,028	-0.04%
2022/09/01	13	27.43	1	27.50	27.35	12	5,040	0.24%
2022/08/31	1	28.20	0	0.00	28.25	1	5,093	0.02%
2022/08/30	5	28.41	0	0.00	28.40	5	5,074	0.10%
2022/08/29	9.1	28.48	2	28.43	28.30	7.1	5,086	0.14%
2022/08/26	4	30.54	2	30.58	30.40	2	5,111	0.04%
2022/08/25	2	30.40	0	0.00	30.45	2	5,122	0.04%
2022/08/24	2	30.25	4	30.35	30.25	-2	5,203	-0.04%
2022/08/23	4	30.61	0	0.00	30.50	4	5,313	0.08%
2022/08/22	5.2	30.79	0	0.00	30.70	5.2	5,367	0.10%
2022/08/19	0.1	32.10	0	0.00	31.85	0.1	5,425	0.00%
2022/08/18	3	32.25	9	32.25	32.35	-6	5,535	-0.11%
2022/08/17	0	0.00	3	31.90	31.90	-3	5,699	-0.05%
2022/08/16	7.5	31.74	8	31.70	31.15	-0.5	5,937	-0.01%
2022/08/15	1.2	31.61	4	31.85	32.10	-2.8	6,298	-0.04%
2022/08/12	1	31.70	6	32.01	32.15	-5	6,355	-0.08%
2022/08/11	3	31.58	22	31.44	31.30	-19	6,388	-0.30%
2022/08/10	4	31.38	2	31.30	31.25	2	6,427	0.03%
2022/08/09	0	0.00	1	31.00	31.05	-1	6,501	-0.02%
2022/08/08	4	30.53	6	30.55	30.50	-2	6,615	-0.03%
2022/08/05	5	30.50	11	30.30	30.50	-6	6,694	-0.09%
2022/08/04	2	29.18	3	29.50	29.85	-1	6,843	-0.01%
2022/08/03	13	30.18	2	30.40	30.05	11	6,942	0.16%
2022/08/02	2	30.65	1	30.75	30.70	1	7,204	0.01%
2022/08/01	2	31.35	2	31.58	31.90	0	7,446	0.00%
2022/07/29	13	31.93	19	31.59	31.55	-6	7,651	-0.08%
2022/07/28	10	31.59	0	0.00	31.40	10	7,832	0.13%
2022/07/27	1	31.60	1	31.65	31.75	0	8,157	0.00%
2022/07/26	4	31.39	4	31.28	31.25	0	8,303	0.00%
2022/07/25	7	31.56	0	0.00	31.70	7	8,565	0.08%
2022/07/22	4	32.28	6.2	32.54	32.40	-2.2	8,659	-0.03%
2022/07/21	9	32.49	17	32.83	32.25	-8	8,824	-0.09%
2022/07/20	17	31.68	2	31.55	31.05	15	8,884	0.17%
2022/07/19	10	33.22	1	33.45	33.30	9	9,059	0.10%
2022/07/15	1.2	31.43	0	0.00	31.40	1.2	10,030	0.01%
2022/07/13	2	31.85	2	31.83	31.65	0	12,520	0.00%
2022/07/12	0	0.00	6	30.43	30.40	-6	12,663	-0.05%
2022/07/11	2	32.45	1	32.40	32.45	1	13,093	0.01%
2022/07/08	5	32.71	3	32.65	32.75	2	13,146	0.02%
2022/07/07	4	30.70	0	0.00	31.60	4	13,115	0.03%
2022/07/06	0.1	31.65	0	0.00	31.10	0.1	13,094	0.00%
2022/07/05	3	30.55	6	30.75	31.55	-3	13,081	-0.02%
2022/07/04	8	30.15	6	30.40	30.20	2	13,091	0.02%
2022/07/01	7	31.00	9	31.33	29.30	-2	13,082	-0.02%
2022/06/30	7	31.82	12	31.82	31.45	-5	13,010	-0.04%
2022/06/29	3	33.00	3	32.93	32.75	0	12,971	0.00%
2022/06/28	4	33.66	0	0.00	33.80	4	12,960	0.03%
2022/06/27	5	34.62	14	34.24	34.65	-9	12,946	-0.07%
2022/06/24	9	32.51	1	32.75	32.30	8	12,844	0.06%
2022/06/23	1	31.90	6	32.30	31.90	-5	12,823	-0.04%
2022/06/22	6.1	34.08	0	0.00	33.00	6.1	12,847	0.05%
2022/06/21	15	34.77	7	34.58	34.80	8	12,780	0.06%
2022/06/20	16	36.09	12	34.58	34.00	4	12,761	0.03%
2022/06/17	1	37.50	1	37.70	37.65	0	12,687	0.00%
2022/06/16	0.2	38.72	0	0.00	37.50	0.2	12,707	0.00%
2022/06/15	1	39.80	1	39.55	39.50	0	12,767	0.00%
2022/06/14	6	39.72	53	39.55	39.60	-47	12,968	-0.36%
2022/06/13	14.2	40.33	66	40.28	40.05	-51.8	13,235	-0.39%
2022/06/10	62	42.21	16	42.28	42.30	46	13,667	0.34%
2022/06/09	14.2	43.09	11	43.18	43.10	3.2	14,312	0.02%
2022/06/08	17.1	44.60	4	44.78	44.35	13.1	15,286	0.09%
2022/06/07	7	44.59	2	44.40	44.60	5	16,911	0.03%
2022/06/06	34	45.12	35	44.76	44.50	-1	17,329	-0.01%
2022/06/02	39	44.95	5	45.08	44.95	34	17,409	0.20%
2022/06/01	11	45.01	10.5	45.10	44.95	0.5	17,605	0.00%
2022/05/31	16	44.91	12	44.76	44.55	4	17,930	0.02%
2022/05/30	6	44.95	4	44.90	44.85	2	18,006	0.01%
2022/05/27	4.5	44.98	8	45.06	45.10	-3.5	18,173	-0.02%
2022/05/26	8	45.18	8	45.53	45.15	0	18,374	0.00%
2022/05/25	37	45.43	30	45.55	45.00	7	19,013	0.04%
2022/05/24	15	45.59	15.1	45.50	45.10	-0.1	19,477	0.00%
2022/05/23	28	45.22	44.2	45.11	44.75	-16.2	19,728	-0.08%
2022/05/20	16	43.57	16.2	43.38	43.00	-0.2	19,665	0.00%
2022/05/19	4.2	42.32	4	42.60	43.00	0.2	20,738	0.00%
2022/05/18	0	0.00	2	43.48	43.35	-2	21,265	-0.01%
2022/05/17	6	42.83	5	42.95	42.75	1	21,280	0.00%
2022/05/16	16.3	43.25	5	43.09	43.65	11.3	21,284	0.05%
2022/05/13	5	43.41	5	43.57	43.35	0	21,195	0.00%
2022/05/12	42	44.32	45	44.25	42.75	-3	21,177	-0.01%
2022/05/11	17	44.53	10	44.54	44.80	7	21,046	0.03%
2022/05/10	30.3	45.43	33.4	45.45	45.20	-3.1	21,060	-0.01%
2022/05/09	20	45.72	14	45.75	44.40	6	20,835	0.03%
2022/05/06	12	46.07	12.4	46.15	46.25	-0.4	20,764	0.00%
2022/05/05	17	46.47	28	46.16	46.25	-11	20,663	-0.05%
2022/05/04	25	45.78	22	45.79	45.30	3	20,480	0.01%
2022/05/03	12	43.93	11	44.07	44.05	1	20,208	0.00%
2022/04/29	85	44.04	124.3	44.37	44.50	-39.3	20,137	-0.19%	大賣/
2022/04/28	44	42.85	20	42.78	42.45	24	19,944	0.12%
2022/04/27	26	43.41	19	43.56	43.15	7	19,857	0.04%
2022/04/26	33.3	44.07	15	44.40	43.40	18.3	19,656	0.09%
2022/04/25	22.7	45.39	9.5	45.40	45.25	13.2	19,467	0.07%
2022/04/22	13.5	49.24	36	48.81	48.70	-22.5	19,228	-0.12%
2022/04/21	281	49.71	261.9	49.90	49.00	19.1	18,969	0.10%	大買/大賣/
2022/04/20	73.6	49.76	123.2	50.51	48.25	-49.6	18,197	-0.27%	大賣/
2022/04/19	26	47.15	66.1	47.53	47.25	-40.1	16,420	-0.24%
2022/04/18	8	46.19	11	45.83	45.40	-3	15,772	-0.02%
2022/04/15	12	45.77	24.4	45.89	45.60	-12.4	15,688	-0.08%
2022/04/14	2	44.20	3	44.22	44.10	-1	15,270	-0.01%
2022/04/13	1	43.55	3	43.73	43.55	-2	15,274	-0.01%
2022/04/12	2.5	42.32	0	0.00	42.95	2.5	15,396	0.02%
2022/04/11	12	42.96	0	0.00	42.65	12	15,414	0.08%
2022/04/08	3	42.95	5.1	42.56	42.90	-2.1	15,461	-0.01%
2022/04/07	8.1	42.38	6	42.08	41.00	2.1	15,455	0.01%
2022/04/06	6	43.04	6.5	42.91	42.80	-0.5	15,481	0.00%
2022/04/01	3	43.58	7	43.69	43.60	-4	15,596	-0.03%
2022/03/31	9.1	43.86	5	43.51	43.45	4.1	15,620	0.03%
2022/03/30	2	44.08	6	44.10	44.00	-4	15,630	-0.03%
2022/03/29	11	44.34	1	44.00	44.10	10	15,639	0.06%
2022/03/28	16	43.18	7.5	42.86	44.05	8.5	15,700	0.05%
2022/03/25	16	43.23	16	43.27	43.10	0	15,880	0.00%
2022/03/24	3	44.43	6	44.61	44.45	-3	15,869	-0.02%
2022/03/23	9	45.19	15	45.04	44.90	-6	16,004	-0.04%
2022/03/22	7	45.04	9	45.01	44.90	-2	16,094	-0.01%
2022/03/21	8	45.26	6	45.28	45.40	2	16,239	0.01%
2022/03/18	13	44.98	10	44.92	45.00	3	16,282	0.02%
2022/03/17	19	45.54	3	45.12	45.80	16	16,302	0.10%
2022/03/16	13.6	45.46	11	45.16	44.45	2.6	16,384	0.02%
2022/03/15	59.6	46.65	9	46.03	45.20	50.6	16,604	0.30%
2022/03/14	27	48.43	11.3	48.37	47.80	15.7	16,799	0.09%
2022/03/11	67.1	47.61	88.5	47.70	48.15	-21.5	16,313	-0.13%
2022/03/10	105	47.57	84.6	47.63	47.10	20.4	15,460	0.13%	大買/
2022/03/09	21.1	42.82	14.1	44.66	45.10	6.9	14,030	0.05%
2022/03/08	6.1	41.64	14	41.81	41.00	-7.9	14,081	-0.06%
2022/03/07	10	43.96	33	44.00	43.05	-23	13,978	-0.16%
2022/03/04	40	45.51	25	45.56	45.25	15	13,893	0.11%
2022/03/03	15	45.09	5	44.92	44.95	10	13,591	0.07%
2022/03/02	13	45.28	28	45.30	44.50	-15	13,513	-0.11%
2022/03/01	17.1	44.89	22	44.88	44.80	-5	13,411	-0.04%
2022/02/25	60	45.76	38	46.08	44.50	22	13,260	0.17%
2022/02/24	59	44.66	42	44.69	43.95	17	12,558	0.14%
2022/02/23	72	44.28	75.8	44.21	44.10	-3.8	11,928	-0.03%
2022/02/22	26	43.27	29	42.54	41.95	-3	11,487	-0.03%
2022/02/21	51	46.15	48.5	46.02	43.80	2.5	11,259	0.02%
2022/02/18	33.2	42.44	72.1	42.94	44.30	-38.9	10,238	-0.38%
2022/02/17	5	41.14	7	40.35	40.30	-2	9,889	-0.02%
2022/02/16	8	40.60	7.1	40.86	41.00	0.9	9,903	0.01%
2022/02/15	6	39.54	7	39.79	39.70	-1	9,942	-0.01%
2022/02/14	11	39.56	16	39.56	38.95	-5	10,035	-0.05%
2022/02/11	2	40.00	0	0.00	39.90	2	10,082	0.02%
2022/02/10	2	40.35	13.1	40.26	40.45	-11.1	10,322	-0.11%
2022/02/09	2	39.18	3	39.30	39.20	-1	10,424	-0.01%
2022/02/08	26	39.06	23	39.03	38.95	3	10,534	0.03%
2022/02/07	4	38.05	4	37.68	39.05	0	10,725	0.00%
2022/01/26	1	35.20	6	35.75	35.60	-5	11,122	-0.04%
2022/01/25	18	35.49	0.1	35.50	35.30	17.9	11,231	0.16%
2022/01/24	1	35.90	4.5	36.44	37.05	-3.5	11,282	-0.03%
2022/01/21	21.2	37.12	0	0.00	36.70	21.2	11,408	0.19%
2022/01/20	1	38.30	2.6	38.37	38.50	-1.6	11,467	-0.01%
2022/01/19	19.2	38.82	0	0.00	38.45	19.2	11,563	0.17%
2022/01/18	7	39.80	4	39.86	39.65	3	11,669	0.03%
2022/01/17	7.1	39.56	6.1	39.48	39.50	1.1	11,855	0.01%
2022/01/14	2	39.60	2	39.90	40.00	0	12,072	0.00%
2022/01/13	11	41.00	0	0.00	40.50	11	12,124	0.09%
2022/01/12	2	40.50	0	0.00	41.20	2	12,267	0.02%
2022/01/11	4	41.08	7.1	41.27	40.95	-3.1	12,517	-0.03%
2022/01/10	14.9	41.05	31.1	40.95	40.90	-16.2	12,993	-0.12%
2022/01/07	7.2	41.98	3	42.42	41.90	4.2	13,083	0.03%
2022/01/06	1.2	43.06	2.4	43.49	43.00	-1.2	13,411	-0.01%
2022/01/05	5.9	43.95	5	44.30	43.70	0.9	13,643	0.01%
2022/01/04	6	44.37	7	44.29	44.65	-1	13,686	-0.01%
2022/01/03	5.2	44.21	20	44.18	44.20	-14.8	14,030	-0.11%
2021/12/30	3	44.98	6	45.08	45.20	-3	14,555	-0.02%
2021/12/29	9.8	45.82	1.1	45.73	45.40	8.7	14,770	0.06%
2021/12/28	7	46.35	10	46.81	45.90	-3	15,060	-0.02%
2021/12/27	5.2	46.20	14	46.29	46.10	-8.8	15,409	-0.06%
2021/12/24	7.1	47.00	3	46.65	46.60	4.1	15,659	0.03%
2021/12/23	12	47.34	6	47.19	46.85	6	16,080	0.04%
2021/12/22	6	47.90	2	47.60	47.60	4	16,309	0.02%
2021/12/21	14.3	47.61	18.3	48.05	48.30	-4	16,421	-0.02%
2021/12/20	9.2	47.04	9	46.67	46.70	0.2	16,321	0.00%
2021/12/17	7	47.43	9.5	47.81	46.45	-2.5	16,507	-0.02%
2021/12/16	5	47.20	15	46.83	46.40	-10	16,710	-0.06%
2021/12/15	19	46.00	13.5	46.86	46.75	5.5	16,713	0.03%
2021/12/14	10	44.91	12	45.10	44.70	-2	16,837	-0.01%
2021/12/13	29	47.97	18	47.42	47.00	11	17,025	0.06%
2021/12/10	45	49.25	30.1	48.69	48.15	14.9	17,372	0.09%
2021/12/09	65	51.73	24.3	50.80	51.00	40.7	17,736	0.23%
2021/12/08	49	49.23	60	50.07	50.20	-11	17,981	-0.06%
2021/12/07	11.1	44.92	11.8	44.67	45.80	-0.7	17,768	0.00%
2021/12/06	6	44.18	31	44.37	43.80	-25	18,102	-0.14%
2021/12/03	24	44.18	14	43.37	43.25	10	18,761	0.05%
2021/12/02	80	43.98	58.4	44.27	44.05	21.6	19,708	0.11%
2021/12/01	5	42.17	3	42.17	42.45	2	19,899	0.01%
2021/11/30	5	43.00	28	42.50	42.70	-23	20,658	-0.11%
2021/11/29	12	41.28	31	41.06	40.75	-19	21,644	-0.09%
2021/11/26	9	42.23	17	41.39	41.20	-8	22,686	-0.04%
2021/11/25	20	43.68	8	43.61	42.85	12	23,768	0.05%
2021/11/24	8	43.31	15.1	43.36	43.60	-7.1	25,368	-0.03%
2021/11/23	20	43.10	19	43.10	42.50	1	25,959	0.00%
2021/11/22	13	43.03	12	43.13	43.15	1	27,384	0.00%
2021/11/19	14	42.91	2	43.00	42.40	12	28,767	0.04%
2021/11/18	9	43.22	15	43.46	43.00	-6	30,998	-0.02%
2021/11/17	21	42.75	4	43.05	43.05	17	31,371	0.05%
2021/11/16	13	44.13	33.3	43.94	44.20	-20.3	32,589	-0.06%
2021/11/15	4.4	42.56	2	42.43	42.70	2.4	34,574	0.01%
2021/11/12	6.5	42.14	9	42.60	42.55	-2.6	35,327	-0.01%
2021/11/11	27.1	43.09	20.5	42.31	41.50	6.6	35,478	0.02%
2021/11/10	15	43.84	10	43.52	43.35	5	35,594	0.01%
2021/11/09	41	44.40	26.3	44.35	43.90	14.7	35,942	0.04%
2021/11/08	24	43.96	24.1	44.06	44.30	-0.1	35,955	0.00%
2021/11/05	10	43.03	13	42.83	43.30	-3	36,121	-0.01%
2021/11/04	19.6	43.51	10.5	44.29	42.90	9.1	36,514	0.02%
2021/11/03	23	43.04	32.3	43.95	43.45	-9.3	37,824	-0.02%
2021/11/02	6	41.60	2	41.85	41.10	4	38,083	0.01%
2021/11/01	10.5	41.18	6.6	41.20	41.10	3.9	38,111	0.01%
2021/10/29	7.1	40.36	36	40.55	40.80	-28.9	38,187	-0.08%
2021/10/28	6	40.83	3	41.27	40.20	3	38,417	0.01%
2021/10/27	27.6	40.60	7	40.86	40.65	20.6	38,808	0.05%
2021/10/26	16	41.40	8	41.85	42.00	8	39,488	0.02%
2021/10/25	30	41.72	80.7	41.97	42.00	-50.7	40,330	-0.13%
2021/10/22	14	41.06	23	41.92	41.10	-9	40,941	-0.02%
2021/10/21	30	43.70	18	43.55	43.30	12	41,212	0.03%
2021/10/20	14.1	43.70	13	44.46	43.20	1.1	41,449	0.00%
2021/10/19	44.1	44.80	40	44.61	44.10	4.1	41,844	0.01%
2021/10/18	35	43.94	47	44.75	45.65	-12	42,166	-0.03%
2021/10/15	14.1	44.16	10	44.31	44.30	4.1	42,403	0.01%
2021/10/14	11.6	44.02	17.2	44.12	44.20	-5.6	42,793	-0.01%
2021/10/13	18.1	45.61	9.1	46.44	43.50	9.1	42,883	0.02%
2021/10/12	24.5	46.32	13	45.67	45.90	11.5	44,043	0.03%
2021/10/08	37	48.69	32	48.62	48.70	5	44,735	0.01%
2021/10/07	41	48.33	40.1	48.71	48.50	1	45,111	0.00%
2021/10/06	22.1	46.93	12	45.92	45.00	10.1	45,156	0.02%
2021/10/05	19	47.41	18	47.44	47.85	1	45,594	0.00%
2021/10/04	20	51.34	35	49.33	47.00	-15	46,100	-0.03%
2021/10/01	22.5	55.78	20	55.71	53.00	2.5	47,629	0.01%
2021/09/30	27	57.66	44	57.31	58.40	-17	49,158	-0.03%
2021/09/29	54	56.79	34	56.82	54.70	20	48,845	0.04%
2021/09/28	15.2	55.66	5	55.56	55.50	10.2	48,637	0.02%
2021/09/27	2	58.65	27	58.25	58.20	-25	48,523	-0.05%
2021/09/24	23	59.08	17	59.27	58.60	6	48,505	0.01%
2021/09/23	30	59.24	31.4	58.85	58.10	-1.4	48,309	0.00%
2021/09/22	13	56.88	11	57.23	57.70	2	48,010	0.00%
2021/09/17	18.5	57.87	35	57.77	58.00	-16.6	47,987	-0.03%
2021/09/16	34	57.70	411	57.64	57.30	-377	47,791	-0.79%	大賣/鉅額交易
2021/09/15	58	59.22	55	59.35	59.20	3	47,790	0.01%
2021/09/14	74.5	62.11	95	62.39	59.10	-20.5	47,320	-0.04%
2021/09/13	63	62.24	36.1	62.08	61.50	26.9	47,114	0.06%
2021/09/10	78	60.34	88.5	60.25	59.80	-10.5	46,563	-0.02%
2021/09/09	54.5	59.85	90	59.34	59.90	-35.6	46,502	-0.08%
2021/09/08	67	58.50	54	58.64	60.30	13	48,879	0.03%
2021/09/07	134	58.58	95	58.82	57.60	39	50,797	0.08%	大買/
2021/09/06	52.6	58.85	32.2	58.30	55.80	20.4	52,497	0.04%
2021/09/03	56	60.88	27	61.25	60.70	29	54,167	0.05%
2021/09/02	91	62.72	131	62.51	63.80	-40	54,218	-0.07%	大賣/
2021/09/01	179	63.72	116	63.49	61.90	63	55,198	0.11%	大買/大賣/
2021/08/31	102	68.10	74	67.67	67.70	28	54,516	0.05%	大買/
2021/08/30	127	67.79	169.1	68.43	67.00	-42.1	53,818	-0.08%	大買/大賣/
2021/08/27	51	65.04	58	65.42	64.30	-7	52,661	-0.01%
2021/08/26	132.1	66.78	102	67.19	66.60	30.1	52,777	0.06%	大買/大賣/
2021/08/25	86.2	63.83	103.2	64.37	65.70	-17	52,918	-0.03%	大賣/
2021/08/24	331	63.68	289	63.99	63.80	42	52,005	0.08%	大買/大賣/
2021/08/23	39	60.10	24	60.50	60.50	15	50,543	0.03%
2021/08/20	154	54.03	108	54.31	55.00	46	51,324	0.09%	大買/大賣/
2021/08/19	227	54.40	138	54.51	51.70	89	51,051	0.17%	大買/大賣/
2021/08/18	72	49.16	50.4	51.08	52.40	21.6	50,007	0.04%
2021/08/17	148	49.76	24	49.50	47.70	124	50,557	0.25%	大買/鉅額交易
2021/08/16	26	49.13	32.1	49.18	48.50	-6.1	50,984	-0.01%
2021/08/13	32	50.86	35	51.11	49.50	-3	51,529	-0.01%
2021/08/12	18	49.48	21	49.79	50.30	-3	51,812	-0.01%
2021/08/11	24	48.99	23.3	49.36	49.10	0.7	52,430	0.00%
2021/08/10	97	52.52	97	51.09	50.40	0	52,970	0.00%
2021/08/09	148	53.78	99.1	54.02	52.10	48.9	52,740	0.09%	大買/
2021/08/06	14	53.31	69	53.87	54.10	-55	51,535	-0.11%
2021/08/05	4.1	49.98	2	49.85	49.20	2.1	51,190	0.00%
2021/08/04	13	51.32	9	51.52	50.90	4	51,652	0.01%
2021/08/03	22	51.68	23	51.54	51.20	-1	53,098	0.00%
2021/08/02	22	50.42	25	50.36	51.00	-3	53,338	-0.01%
2021/07/30	50.3	52.85	43	52.86	50.00	7.3	54,107	0.01%
2021/07/29	78	52.32	91	52.64	54.40	-13	53,367	-0.02%
2021/07/28	63	48.33	75	47.80	49.50	-12	52,449	-0.02%
2021/07/27	54	47.55	56	47.47	46.50	-2	51,673	0.00%
2021/07/26	31	51.83	17	50.00	49.30	14	51,299	0.03%
2021/07/23	32	51.71	27	52.04	53.50	5	50,976	0.01%
2021/07/22	29.1	50.79	22.1	50.01	49.85	7.1	50,458	0.01%
2021/07/21	27.2	55.56	43	55.65	51.70	-15.9	49,923	-0.03%
2021/07/20	21	54.34	23	54.45	56.40	-2	49,293	0.00%
2021/07/19	25	55.59	20	55.84	55.10	5	48,920	0.01%
2021/07/16	113	57.49	81.2	57.51	55.00	31.8	48,672	0.07%	大買/
2021/07/15	82	53.99	84	54.38	55.90	-2	47,599	0.00%
2021/07/14	56	52.92	104	52.74	50.90	-48	47,513	-0.10%	大賣/
2021/07/13	46.2	55.77	83.2	55.89	54.40	-37	46,883	-0.08%
2021/07/12	60.3	62.81	66.2	62.25	60.40	-5.9	47,094	-0.01%
2021/07/09	71.1	67.23	41.7	66.56	62.70	29.4	46,827	0.06%
2021/07/08	158.3	71.23	104	71.26	68.30	54.3	47,679	0.11%	大買/大賣/
2021/07/07	74.3	72.08	82.4	72.96	71.10	-8.1	46,134	-0.02%
2021/07/06	24	66.41	5.7	66.22	69.30	18.3	44,771	0.04%
2021/07/05	19.1	61.00	4	61.25	63.00	15.1	45,005	0.03%
2021/07/02	21	66.80	10	69.92	67.50	11	45,037	0.02%
2021/07/01	7	67.33	15.1	69.42	69.00	-8.1	45,081	-0.02%
2021/06/30	3	59.33	14	60.13	63.90	-11	45,006	-0.02%
2021/06/29	9.6	59.10	9.9	60.23	59.00	-0.3	44,970	0.00%
2021/06/28	14.6	62.84	3	62.60	62.20	11.6	44,934	0.03%
2021/06/25	7	58.93	4	60.90	59.40	3	44,861	0.01%
2021/06/24	14.3	59.26	23.3	57.75	60.90	-9	44,838	-0.02%
2021/06/23	5.1	62.10	0	0.00	62.10	5.1	44,587	0.01%
2021/06/22	37.6	68.93	30	68.48	68.90	7.6	44,606	0.02%
2021/06/21	25.1	62.83	4	63.80	63.80	21.1	44,233	0.05%
2021/06/18	17.1	55.35	42.1	55.34	58.00	-24.9	45,082	-0.06%
2021/06/17	248.2	51.04	214	51.37	52.80	34.2	45,290	0.08%	大買/大賣/
2021/06/16	168	46.81	102.2	47.23	48.05	65.8	42,907	0.15%	大買/大賣/
2021/06/15	119.2	42.06	129.2	42.40	43.70	-10	40,585	-0.02%	大買/大賣/
2021/06/11	77	38.63	186.1	39.00	39.75	-109.1	37,979	-0.29%	大賣/鉅額交易
2021/06/10	41	36.06	34	36.06	36.15	7	36,106	0.02%
2021/06/09	125	37.97	97	37.79	36.60	28	35,605	0.08%	大買/
2021/06/08	29.1	36.64	34	36.10	36.90	-4.9	33,536	-0.01%
2021/06/07	62	33.61	41	33.46	33.55	21	33,183	0.06%
2021/06/04	17	36.74	13.6	36.90	35.45	3.4	32,705	0.01%
2021/06/03	53	38.82	27	39.10	38.30	26	32,180	0.08%
2021/06/02	72	38.34	167	39.38	37.70	-95	31,370	-0.30%	大賣/
2021/06/01	31	35.93	26	36.03	36.60	5	29,844	0.02%
2021/05/31	51	37.28	48	36.65	35.20	3	29,322	0.01%
2021/05/28	76	36.65	66.3	36.82	36.25	9.7	28,468	0.03%
2021/05/27	63.3	35.96	59	35.98	35.55	4.3	27,260	0.02%
2021/05/26	38	34.41	63	34.40	34.70	-25	26,202	-0.10%
2021/05/25	198	33.13	207	32.94	33.00	-9	25,070	-0.04%	大買/大賣/
2021/05/24	46	31.79	66	32.56	33.25	-20	23,739	-0.08%
2021/05/21	55	29.22	54	29.66	30.25	1	23,232	0.00%
2021/05/20	66	28.67	41	28.70	27.50	25	22,566	0.11%
2021/05/19	47	27.89	37	28.34	27.90	10	22,070	0.05%
2021/05/18	44	26.61	49.1	26.60	26.95	-5.1	21,209	-0.02%
2021/05/17	31.2	25.25	12	25.41	25.20	19.2	20,287	0.09%
2021/05/14	33.6	28.53	31	29.57	27.95	2.6	19,953	0.01%
2021/05/13	43.2	31.13	31	31.23	31.05	12.2	19,467	0.06%
2021/05/12	31	36.44	52	35.51	34.45	-21	19,082	-0.11%
2021/05/11	156.5	37.76	129.7	38.24	38.25	26.8	18,559	0.14%	大買/大賣/
2021/05/10	57.3	34.11	66.8	34.90	35.55	-9.5	16,953	-0.06%
2021/05/07	38	30.07	50	29.91	32.35	-12	16,299	-0.07%
2021/05/06	4	28.48	0	0.00	29.45	4	15,030	0.03%
2021/05/05	5	27.40	3	25.70	28.15	2	14,974	0.01%
2021/05/04	1	29.00	0	0.00	26.10	1	14,922	0.01%
2021/05/03	8	29.91	3	30.33	29.00	5	14,944	0.03%
2021/04/29	0	0.00	5	28.38	29.00	-5	14,880	-0.03%
2021/04/28	2	28.58	2	28.10	28.30	0	14,931	0.00%
2021/04/27	9	28.57	11	28.64	28.85	-2	14,965	-0.01%
2021/04/26	3	28.30	7	28.27	28.85	-4	14,986	-0.03%
2021/04/23	6	27.15	81.9	27.06	27.00	-75.9	14,973	-0.51%
2021/04/22	17.7	33.68	51	34.54	30.00	-33.3	15,665	-0.21%
2021/04/21	32	32.99	20.7	32.78	33.30	11.3	15,530	0.07%
2021/04/20	112	30.09	33.3	29.65	30.30	78.7	15,294	0.51%	大買/
2021/04/19	8	26.84	5	27.33	27.55	3	14,488	0.02%
2021/04/16	21	23.75	39	24.15	25.05	-18	14,367	-0.13%
2021/04/15	29	23.06	14	23.02	22.80	15	13,506	0.11%
2021/04/14	71.2	22.29	79.8	22.27	23.00	-8.6	13,125	-0.07%
2021/04/13	22	20.73	68.8	21.48	21.65	-46.8	11,426	-0.41%
2021/04/12	63	19.83	20	19.91	19.70	43	10,992	0.39%
2021/04/09	24.1	18.77	28.2	18.89	18.80	-4.1	10,562	-0.04%
2021/04/08	27.2	19.57	17.4	19.51	19.65	9.8	10,215	0.10%
2021/04/07	24.4	19.22	12	19.19	19.35	12.4	10,214	0.12%
2021/04/06	5	17.67	4	18.05	18.10	1	10,228	0.01%
2021/04/01	0	0.00	13	17.95	18.00	-13	10,401	-0.12%
2021/03/31	23	18.04	9	18.14	18.00	14	10,538	0.13%
2021/03/30	10	17.77	2	17.68	17.65	8	10,717	0.07%
2021/03/29	24	18.44	7	18.33	18.20	17	11,215	0.15%
2021/03/26	11	17.48	6	17.31	17.75	5	11,431	0.04%
2021/03/25	4.1	16.57	3	16.60	16.45	1.1	11,419	0.01%
2021/03/24	9.9	17.28	5	16.15	17.15	4.9	11,581	0.04%
2021/03/23	57	18.20	16	18.14	17.55	41	11,514	0.36%
2021/03/22	39	18.61	46	18.41	18.75	-7	10,458	-0.07%
2021/03/19	14	16.58	33	16.90	17.05	-19	9,986	-0.19%
2021/03/18	167	14.58	164	14.69	15.50	3	9,503	0.03%	大買/大賣/
2021/03/17	142	13.70	116.8	13.61	14.10	25.2	9,043	0.28%	大買/大賣/
2021/03/16	158	13.39	156	13.65	13.85	2	8,790	0.02%	大買/大賣/
2021/03/15	81	12.11	119	12.20	12.75	-38	8,337	-0.46%	大賣/
2021/03/11	3	11.73	4	11.83	11.75	-1	8,026	-0.01%
2021/03/10	9	11.75	8	11.89	11.70	1	7,905	0.01%
2021/03/09	5	11.65	5	11.80	11.80	0	7,881	0.00%
2021/03/05	7	11.55	3	12.02	11.45	4	7,790	0.05%
2021/03/04	1	11.55	5	11.67	11.75	-4	7,710	-0.05%
2021/03/02	4	11.58	2	11.60	11.30	2	7,715	0.03%
2021/02/26	4	11.63	2	11.80	11.70	2	7,669	0.03%
2021/02/25	5	11.69	1	11.65	11.65	4	7,613	0.05%
2021/02/24	1	12.20	0	0.00	11.65	1	7,539	0.01%
2021/02/23	10	12.07	7.7	12.28	11.90	2.3	7,470	0.03%
2021/02/22	50	11.95	26	12.09	12.10	24	7,259	0.33%
2021/02/19	14	11.99	13	12.08	11.50	1	7,117	0.01%
2021/02/18	0	0.00	2	11.35	11.35	-2	6,852	-0.03%
2021/02/17	0	0.00	18	10.27	10.35	-18	6,787	-0.27%
2021/02/05	3	9.90	0	0.00	9.90	3	6,741	0.04%
2021/02/04	4.1	9.95	2	9.97	9.94	2.1	6,759	0.03%
2021/02/03	15.1	10.08	0	0.00	9.98	15.1	6,780	0.22%
2021/02/02	0	0.00	33	10.37	10.35	-33	7,029	-0.47%
2021/02/01	2	9.76	0	0.00	9.91	2	6,936	0.03%
2021/01/29	0	0.00	1	9.95	9.81	-1	6,910	-0.01%
2021/01/28	2	10.03	3	10.22	10.25	-1	7,253	-0.01%
2021/01/27	1	10.05	46	10.02	9.96	-45	7,213	-0.62%
2021/01/26	2	10.25	1	10.45	10.15	1	7,288	0.01%
2021/01/25	7	10.59	5	10.85	10.75	2	7,238	0.03%
2021/01/22	39	9.93	0	0.00	10.25	39	7,138	0.55%
2021/01/21	6	9.83	3	10.23	9.72	3	7,113	0.04%
2021/01/20	15	10.12	0	0.00	9.56	15	7,016	0.21%
2021/01/19	1	10.80	10	10.79	10.45	-9	6,930	-0.13%
2021/01/18	19	10.67	19	10.78	11.00	0	6,890	0.00%
2021/01/15	34.9	12.03	10	11.18	11.20	24.9	6,737	0.37%
2021/01/14	0	0.00	2.6	12.35	12.35	-2.6	5,819	-0.05%
2021/01/13	4	11.68	11	11.59	11.25	-7	5,699	-0.12%
2021/01/07	0	0.00	5	11.75	11.40	-5	5,419	-0.09%
2021/01/06	0	0.00	7	12.49	12.20	-7	5,345	-0.13%
2021/01/05	3	12.60	0	0.00	13.00	3	5,299	0.06%
2021/01/04	20	13.00	0	0.00	13.10	20	5,336	0.37%
2020/12/31	0	0.00	30	12.85	13.00	-30	5,289	-0.57%
2020/12/30	0	0.00	50	12.40	12.70	-50	5,236	-0.95%
2020/12/29	15	14.47	0	0.00	13.20	15	5,090	0.29%
2020/12/28	25	14.05	11	14.20	14.50	14	4,900	0.29%
2020/12/25	27.1	13.12	52	12.71	13.20	-25	4,643	-0.54%
2020/12/24	38	12.33	13	12.35	12.40	25	4,435	0.56%
2020/12/23	8	10.84	44.2	10.75	11.95	-36.2	4,179	-0.87%
2020/12/22	45	10.95	4	10.93	10.90	41	3,646	1.12%
2020/12/18	3	8.78	10	8.93	9.08	-7	3,239	-0.22%
2020/12/17	5	8.28	8	8.47	8.26	-3	3,017	-0.10%
2020/12/16	0	0.00	2.5	8.42	8.48	-2.5	2,959	-0.08%
2020/12/15	59	8.42	8	8.39	8.03	51	2,864	1.78%
2020/12/14	3	7.90	5	7.85	7.94	-2	2,668	-0.07%
2020/12/09	1	7.70	0	0.00	7.70	1	2,571	0.04%
2020/12/08	3	7.78	0	0.00	7.79	3	2,572	0.12%
2020/12/07	0	0.00	13	7.30	7.40	-13	2,475	-0.53%
2020/12/03	2	7.47	0	0.00	7.41	2	2,640	0.08%
2020/12/02	0	0.00	0.3	7.55	7.51	-0.3	2,732	-0.01%
2020/11/27	6	7.44	0	0.00	7.50	6	2,719	0.22%
2020/11/26	6	7.44	2	7.41	7.57	4	2,822	0.14%
2020/11/19	2	7.16	10	7.18	7.17	-8	2,827	-0.28%
2020/11/18	0	0.00	3	7.16	7.19	-3	2,810	-0.11%
2020/11/11	11	7.17	0	0.00	7.18	11	2,779	0.40%
2020/11/10	0	0.00	5	7.64	7.20	-5	2,747	-0.18%
2020/11/09	7	7.44	7	7.31	7.29	0	2,431	0.00%
2020/11/06	0	0.00	2	7.20	7.18	-2	2,383	-0.08%
2020/11/05	6	7.21	1	7.20	7.19	5	2,383	0.21%
2020/11/04	2	6.96	3	7.05	7.03	-1	2,016	-0.05%
2020/11/03	3	7.00	1	7.04	6.95	2	2,005	0.10%
2020/11/02	0	0.00	1	7.07	6.91	-1	1,889	-0.05%
2020/10/29	2	7.17	2	7.16	7.16	0	1,871	0.00%
2020/10/27	3	7.25	0	0.00	7.19	3	1,782	0.17%
2020/10/26	7	7.35	12	7.39	7.39	-5	1,757	-0.28%
2020/10/23	1	6.89	0	0.00	6.83	1	1,655	0.06%
2020/10/20	0	0.00	1	6.72	6.72	-1	1,672	-0.06%
2020/10/19	0	0.00	1	6.70	6.78	-1	1,675	-0.06%
2020/10/16	1	6.62	0	0.00	6.63	1	1,669	0.06%
2020/10/14	1	6.73	0	0.00	6.71	1	1,677	0.06%
2020/10/13	0	0.00	20	6.67	6.70	-20	1,671	-1.20%
2020/10/12	20	7.00	0	0.00	6.60	20	1,669	1.20%
2020/09/25	0	0.00	5	6.76	6.66	-5	1,684	-0.30%
2020/09/23	3	6.84	0	0.00	6.77	3	1,819	0.16%
2020/09/22	2	6.89	0	0.00	6.92	2	1,827	0.11%
2020/09/21	1	7.10	0	0.00	7.05	1	1,818	0.05%
2020/09/18	2	7.15	0	0.00	7.11	2	1,817	0.11%
2020/09/17	1	7.14	1	7.35	7.12	0	1,822	0.00%
2020/09/15	0	0.00	4	7.12	7.14	-4	1,822	-0.22%
2020/09/14	9	7.22	10	7.18	7.05	-1	1,842	-0.06%
2020/09/11	2	7.60	2	7.53	7.23	0	1,823	0.00%
2020/09/10	1	7.71	0	0.00	7.68	1	1,828	0.05%
2020/09/09	1	7.64	11	7.85	7.92	-10	1,807	-0.55%
2020/09/08	6	8.02	7	7.93	7.85	-1	1,773	-0.06%
2020/09/07	1	7.19	0	0.00	7.63	1	1,641	0.06%
2020/09/04	1	6.95	0	0.00	6.94	1	1,562	0.06%
2020/09/02	21	7.11	20	7.11	7.11	1	1,693	0.06%
2020/09/01	43	7.32	55	7.26	7.30	-12	1,740	-0.69%
2020/08/31	19	6.93	2	6.65	6.98	17	1,627	1.04%
2020/08/27	1	6.41	0	0.00	6.34	1	1,575	0.06%
2020/08/26	1	6.37	1	6.55	6.46	0	1,574	0.00%
2020/08/25	1	6.27	2	6.37	6.38	-1	1,533	-0.07%
2020/08/21	1	6.11	1	6.14	6.11	0	1,525	0.00%
2020/08/20	1	6.01	40	6.21	6.02	-39	1,530	-2.55%
2020/08/19	0	0.00	29	6.32	6.26	-29	1,522	-1.90%
2020/08/18	2	6.31	1	6.36	6.38	1	1,503	0.07%
2020/08/17	1	6.47	0	0.00	6.42	1	1,500	0.07%
2020/08/14	0	0.00	2	6.38	6.40	-2	1,486	-0.13%
2020/08/12	5	6.18	0	0.00	6.17	5	1,474	0.34%
2020/08/11	7	6.33	1	6.43	6.32	6	1,502	0.40%
2020/08/10	12	6.19	3	6.37	6.37	9	1,493	0.60%
2020/08/06	2	6.04	0	0.00	6.02	2	1,465	0.14%
2020/08/05	0	0.00	1	6.00	5.97	-1	1,464	-0.07%
2020/08/04	1	6.05	0	0.00	5.95	1	1,466	0.07%
2020/08/03	0	0.00	1	5.89	5.89	-1	1,467	-0.07%
2020/07/31	2	5.83	1	5.94	5.85	1	1,471	0.07%
2020/07/30	4	5.85	0	0.00	5.87	4	1,473	0.27%
2020/07/29	0	0.00	1	5.88	5.87	-1	1,474	-0.07%
2020/07/28	4	5.81	0	0.00	5.80	4	1,477	0.27%
2020/07/27	6	6.05	0	0.00	5.98	6	1,489	0.40%
2020/07/24	6	6.22	1	6.45	6.12	5	1,504	0.33%
2020/07/23	4	6.33	0	0.00	6.35	4	1,503	0.27%
2020/07/21	1	6.45	2	6.51	6.47	-1	1,502	-0.07%
2020/07/20	5	6.31	13	6.24	6.43	-8	1,496	-0.53%
2020/07/14	2	6.45	0	0.00	6.40	2	1,508	0.13%
2020/07/10	7	6.49	0	0.00	6.47	7	1,534	0.46%
2020/07/09	10	6.64	0	0.00	6.65	10	1,525	0.66%
2020/07/08	11	6.79	0	0.00	6.76	11	1,498	0.73%
2020/07/03	25	6.97	7	7.11	6.90	18	1,429	1.26%
2020/07/02	1	6.52	1	6.60	6.60	0	1,250	0.00%
2020/07/01	0	0.00	2	6.59	6.49	-2	1,236	-0.16%
2020/06/24	1	6.61	1	6.70	6.52	0	1,191	0.00%
2020/06/23	0	0.00	1	6.60	6.61	-1	1,181	-0.08%
2020/06/22	1	6.57	1	6.64	6.55	0	1,161	0.00%
2020/06/19	2	6.57	0	0.00	6.54	2	1,151	0.17%
2020/06/18	3	6.60	1	6.61	6.54	2	1,123	0.18%
2020/06/17	0	0.00	3	6.48	6.53	-3	1,107	-0.27%
2020/06/16	3	6.30	1	6.45	6.31	2	1,060	0.19%
2020/06/11	1	6.21	1	6.29	6.13	0	1,049	0.00%
2020/06/10	3	6.61	15	6.55	6.40	-12	1,019	-1.18%
2020/06/09	28	6.75	72	6.58	6.55	-44	984	-4.47%
2020/06/08	1	6.34	0	0.00	6.34	1	853	0.12%
2020/06/05	0	0.00	5	5.50	5.77	-5	761	-0.66%
2020/06/04	1	5.23	30	5.22	5.25	-29	717	-4.04%
2020/06/03	1	5.20	2	5.20	5.20	-1	719	-0.14%
2020/06/02	2	5.13	1	5.18	5.15	1	712	0.14%
2020/06/01	0	0.00	5	5.15	5.16	-5	702	-0.71%
2020/05/29	0	0.00	1	5.09	5.06	-1	689	-0.14%
2020/05/28	2	5.06	1	5.10	5.05	1	682	0.15%
2020/05/27	5	5.02	0	0.00	5.04	5	678	0.74%
2020/05/25	2	4.99	7	5.02	5.05	-5	661	-0.76%
2020/05/21	9	5.06	0	0.00	5.06	9	647	1.39%
2020/05/20	1	5.01	1	4.99	5.00	0	633	0.00%
2020/05/19	0	0.00	19	5.03	5.00	-19	625	-3.04%
2020/05/18	12	5.11	0	0.00	4.95	12	615	1.95%
2020/05/15	9	5.30	0	0.00	5.20	9	579	1.55%
2020/05/13	2	5.54	0	0.00	5.61	2	564	0.35%
2020/05/12	7	5.58	0	0.00	5.60	7	563	1.24%
2020/05/11	4	5.65	1	5.68	5.65	3	561	0.53%
2020/05/08	2	5.56	0	0.00	5.55	2	554	0.36%
2020/05/07	4	5.56	0	0.00	5.60	4	550	0.73%
2020/05/06	1	5.66	0	0.00	5.68	1	547	0.18%
2020/05/04	3	5.70	0	0.00	5.80	3	542	0.55%
2020/04/30	6	5.85	3	5.85	5.88	3	539	0.56%
2020/04/29	3	5.62	4	5.62	5.70	-1	541	-0.18%
2020/04/28	1	5.33	3	5.33	5.38	-2	516	-0.39%
2020/04/27	0	0.00	10	5.18	5.24	-10	510	-1.96%
2020/04/22	0	0.00	0.7	5.20	5.23	-0.7	497	-0.14%
2020/04/21	3	5.27	4	5.41	5.28	-1	492	-0.20%
2020/04/20	1	5.42	0	0.00	5.44	1	479	0.21%
2020/04/17	2	5.42	2	5.48	5.48	0	474	0.00%
2020/04/16	2	5.35	1.3	5.43	5.44	0.7	456	0.15%
2020/04/15	2	5.25	6	5.42	5.51	-4	452	-0.88%
2020/04/14	0	0.00	1	5.07	5.04	-1	416	-0.24%
2020/04/13	1	4.95	0	0.00	4.97	1	412	0.24%
2020/04/10	3	4.98	1	5.01	5.04	2	408	0.49%
2020/04/09	2	4.88	9	4.94	4.99	-7	404	-1.73%
2020/04/08	1	4.72	4	4.69	4.72	-3	387	-0.77%
2020/04/07	1	4.55	0	0.00	4.55	1	378	0.26%
2020/04/01	2	4.47	2	4.58	4.61	0	382	0.00%
2020/03/30	1	4.45	1	4.54	4.57	0	382	0.00%
2020/03/27	2	4.66	0	0.00	4.65	2	381	0.52%
2020/03/26	2	4.59	0	0.00	4.60	2	380	0.54%
2020/03/25	2	4.47	3	4.56	4.59	-1	383	-0.26%
2020/03/23	1	4.24	0	0.00	4.20	1	369	0.27%
2020/03/19	2	4.64	0	0.00	4.63	2	349	0.57%
2020/03/18	1	5.11	0	0.00	5.14	1	339	0.29%
2020/03/17	1	5.18	0	0.00	5.32	1	329	0.30%
2020/03/16	1	5.81	0	0.00	5.65	1	301	0.33%
2020/03/13	2.7	5.78	2	6.07	5.99	0.7	292	0.25%
2020/03/12	2	6.54	0	0.00	6.40	2	278	0.72%
2020/03/11	1	6.62	0	0.00	6.58	1	272	0.37%
2020/03/10	2	6.44	1	6.57	6.59	1	269	0.37%
2020/03/09	4	6.68	0	0.00	6.60	4	261	1.53%
2020/03/04	1	6.84	0	0.00	6.79	1	243	0.41%
2020/02/20	0	0.00	0.7	6.93	6.99	-0.7	236	-0.30%
2020/02/14	0	0.00	1	7.06	6.97	-1	229	-0.44%
2020/02/13	1	6.90	0	0.00	6.90	1	228	0.44%
2020/02/07	1	6.89	0	0.00	6.92	1	233	0.43%
2020/02/05	0	0.00	2	6.91	6.94	-2	222	-0.90%
2020/01/17	4	7.82	0	0.00	7.86	4	184	2.17%
2020/01/15	20	7.84	0	0.00	7.84	20	184	10.85%
2020/01/10	1	7.84	0	0.00	7.85	1	184	0.54%
2020/01/09	13	7.89	0	0.00	7.84	13	183	7.10%
2020/01/08	10	8.00	0	0.00	8.00	10	177	5.63%
2020/01/02	10	8.15	0	0.00	8.14	10	176	5.68%
2019/12/31	5	8.10	0	0.00	8.10	5	174	2.86%
2019/12/30	11	8.07	0	0.00	8.05	11	176	6.22%
2019/12/26	1	8.05	0	0.00	8.02	1	168	0.59%
2019/12/24	5	8.06	0	0.00	8.07	5	166	3.01%
2019/12/17	0	0.00	2	8.17	8.18	-2	150	-1.33%
2019/11/18	1	8.26	0	0.00	8.22	1	160	0.62%
2019/10/29	0	0.00	1	8.64	8.64	-1	171	-0.58%
2019/10/18	1	8.81	0	0.00	8.75	1	207	0.48%
2019/10/17	0	0.00	1	8.90	8.81	-1	217	-0.46%
2019/10/16	0	0.00	1	8.79	8.80	-1	237	-0.42%
2019/10/07	1	8.63	0	0.00	8.61	1	246	0.41%
2019/10/03	0	0.00	5	8.60	8.63	-5	248	-2.01%
2019/09/27	0	0.00	3	8.60	8.58	-3	262	-1.14%
2019/09/20	1	8.74	0	0.00	8.80	1	281	0.36%
2019/09/18	1	8.72	0	0.00	8.80	1	282	0.35%
2019/09/12	1	8.86	0	0.00	8.88	1	285	0.35%
2019/09/06	1	8.88	1	8.98	9.00	0	283	0.00%
2019/09/05	0	0.00	1	9.09	9.02	-1	281	-0.35%
2019/09/03	1	8.91	0	0.00	8.97	1	280	0.36%
2019/08/30	1	8.96	0	0.00	8.90	1	278	0.36%
2019/08/12	1	9.00	0	0.00	9.02	1	310	0.32%
2019/08/06	0	0.00	1	9.01	9.18	-1	328	-0.30%
2019/08/02	0	0.00	1	9.19	9.29	-1	331	-0.30%
2019/08/01	0	0.00	1	9.27	9.30	-1	330	-0.30%
2019/07/25	1	9.36	0	0.00	9.44	1	328	0.30%
2019/07/24	0	0.00	4	9.50	9.46	-4	328	-1.22%
2019/07/23	2	9.40	0	0.00	9.46	2	323	0.62%
2019/07/22	3	9.57	0	0.00	9.51	3	316	0.95%
2019/07/19	0	0.00	1	9.45	9.30	-1	301	-0.33%
2019/07/18	5	9.19	3	9.26	9.13	2	291	0.69%
2019/07/17	0	0.00	1	8.97	8.95	-1	270	-0.37%
2019/07/12	2	8.89	0	0.00	8.90	2	266	0.75%
2019/07/11	1	8.85	1	8.93	8.91	0	270	0.00%
2019/07/08	0	0.00	2	9.05	9.01	-2	276	-0.72%
2019/07/05	2.4	8.92	1	8.93	8.92	1.4	272	0.52%
2019/07/04	1	8.83	1	8.91	8.83	0	271	0.00%
2019/07/02	1	8.77	0	0.00	8.83	1	268	0.37%
2019/07/01	0	0.00	1	8.75	8.69	-1	267	-0.37%
2019/06/27	0.3	8.54	0	0.00	8.59	0.3	284	0.11%
2019/06/25	1	8.58	0	0.00	8.59	1	296	0.34%
2019/06/24	0	0.00	1	8.64	8.57	-1	297	-0.34%
2019/06/21	1	8.54	1	8.68	8.62	0	299	0.00%
2019/06/19	0	0.00	1	8.37	8.49	-1	303	-0.33%
2019/06/10	1	8.44	0	0.00	8.43	1	347	0.29%
2019/06/04	1	8.40	0	0.00	8.45	1	350	0.29%
2019/06/03	1	8.45	1	8.47	8.44	0	351	0.00%
2019/05/31	0	0.00	1	8.64	8.56	-1	350	-0.29%
2019/05/28	1	8.51	1	8.70	8.50	0	334	0.00%
2019/05/24	0	0.00	1	8.45	8.40	-1	349	-0.29%
2019/05/22	1	8.32	0	0.00	8.41	1	364	0.27%
2019/05/17	1	8.50	0	0.00	8.64	1	375	0.27%
2019/05/06	2	9.64	0	0.00	9.64	2	379	0.53%
2019/05/03	1	9.59	1	9.69	9.70	0	379	0.00%
2019/04/29	0	0.00	1	9.51	9.44	-1	382	-0.26%
2019/04/26	0	0.00	1	9.45	9.43	-1	384	-0.26%
2019/04/25	1	9.52	0	0.00	9.50	1	389	0.26%
2019/04/18	2	9.49	10	9.50	9.45	-8	410	-1.95%
2019/04/10	1	9.79	0	0.00	9.75	1	430	0.23%
2019/03/19	0.7	10.70	0	0.00	10.80	0.7	481	0.15%
2019/03/15	1	10.75	2	10.90	10.90	-1	497	-0.20%
2019/03/13	0	0.00	1	10.70	10.70	-1	536	-0.19%
2019/03/05	1	10.50	10	10.45	10.50	-9	553	-1.63%
2019/02/27	0	0.00	3	10.40	10.40	-3	556	-0.54%
2019/02/25	1.4	10.43	1.4	10.40	10.40	0	566	0.01%
2019/02/13	1	7.14	0	0.00	7.15	1	550	0.18%
2019/01/24	0	0.00	2	7.33	7.34	-2	529	-0.38%
2019/01/14	0	0.00	1	7.40	7.40	-1	581	-0.17%
2019/01/11	1	7.38	0	0.00	7.40	1	643	0.16%
2019/01/10	0	0.00	1	7.50	7.41	-1	706	-0.14%
2019/01/09	1	7.38	0	0.00	7.40	1	713	0.14%
2019/01/08	0	0.00	11	7.45	7.40	-11	743	-1.48%
2019/01/07	0	0.00	1	7.45	7.45	-1	781	-0.13%
2019/01/04	5	7.44	0	0.00	7.45	5	780	0.64%
2019/01/03	1	7.48	1	7.47	7.45	0	799	0.00%
2019/01/02	1	7.41	0	0.00	7.41	1	799	0.13%
2018/12/27	1	7.35	1	7.45	7.36	0	797	0.00%
2018/12/26	6	7.46	1	7.48	7.33	5	796	0.63%
2018/12/25	1	7.38	5	7.40	7.40	-4	792	-0.51%
2018/12/24	1	7.45	0	0.00	7.42	1	780	0.13%
2018/12/22	1	7.36	1	7.45	7.59	0	775	0.00%
2018/12/19	20	7.74	10	7.75	7.58	10	761	1.31%
2018/12/18	0	0.00	3	7.62	7.58	-3	725	-0.41%
2018/12/11	0	0.00	1	7.45	7.32	-1	689	-0.14%
2018/12/05	1	7.52	0	0.00	7.53	1	673	0.15%
2018/12/04	3	7.63	0	0.00	7.62	3	678	0.44%
2018/11/28	5	7.63	6	7.44	7.66	-1	660	-0.15%
2018/11/27	5	7.21	0	0.00	7.27	5	621	0.80%
2018/11/26	0	0.00	35	7.25	7.19	-35	623	-5.61%
2018/11/23	5	7.16	0	0.00	7.13	5	626	0.80%
2018/11/22	5	7.20	0	0.00	7.20	5	636	0.79%
2018/11/09	3	7.22	0	0.00	7.21	3	705	0.43%
2018/11/07	0	0.00	1	7.34	7.34	-1	711	-0.14%
2018/10/22	0	0.00	2	8.35	8.18	-2	823	-0.24%
2018/10/19	1	8.20	2	8.30	8.24	-1	814	-0.12%
2018/10/17	2	7.84	0	0.00	7.90	2	714	0.28%
2018/10/12	0	0.00	2	7.45	7.53	-2	655	-0.31%
2018/10/11	0	0.00	6	7.30	7.45	-6	658	-0.91%
2018/10/08	1	7.82	0	0.00	7.81	1	660	0.15%
2018/09/07	2	8.00	0	0.00	8.01	2	862	0.23%
2018/09/05	1	8.05	0	0.00	8.05	1	863	0.12%
2018/08/17	10	7.48	10	7.60	7.63	0	839	0.00%
2018/08/08	0	0.00	2	7.94	7.92	-2	835	-0.24%
2018/08/07	3	8.00	0	0.00	8.00	3	820	0.37%
2018/08/06	10	7.74	10	7.72	7.72	0	757	0.00%
2018/08/02	1	7.60	0	0.00	7.62	1	750	0.13%
2018/07/30	0	0.00	0.1	7.55	7.55	-0.1	795	-0.01%
2018/07/24	13	7.54	10	7.59	7.58	3	823	0.36%
2018/07/13	0	7.25	0	0.00	7.26	0	764	0.00%
2018/07/05	1	7.19	0	0.00	7.19	1	802	0.12%
2018/06/29	0	0.00	5.3	7.39	7.38	-5.3	838	-0.63%
2018/06/26	0	0.00	1	7.54	7.46	-1	874	-0.11%
2018/06/25	1	7.60	0	0.00	7.56	1	882	0.11%
2018/06/20	0	7.40	0	0.00	7.42	0	1,229	0.00%
2018/06/14	0	0.00	1	7.47	7.49	-1	1,290	-0.08%
2018/06/06	3	7.76	0	0.00	7.65	3	1,257	0.24%
2018/06/05	0	0.00	10	7.58	7.64	-10	1,233	-0.81%
2018/06/04	1	7.44	0	0.00	7.45	1	1,207	0.08%
2018/06/01	10	7.45	0	0.00	7.45	10	1,192	0.84%
2018/05/04	2	7.89	1	7.95	7.83	1	1,047	0.10%
2018/04/24	3	7.35	0	0.00	7.35	3	1,012	0.30%
2018/04/16	0	0.00	3	7.46	7.51	-3	1,015	-0.30%
2018/04/10	0	0.00	10	7.25	7.39	-10	1,012	-0.99%
2018/04/09	0	0.00	20.9	7.23	7.30	-20.9	1,024	-2.04%
2018/04/03	10	7.19	0	0.00	7.17	10	1,073	0.93%
2018/04/02	1	7.20	0	0.00	7.20	1	1,093	0.09%
2018/03/31	0	0.00	1	7.28	7.25	-1	1,084	-0.09%
2018/03/30	5	7.32	10	7.43	7.32	-5	1,075	-0.46%
2018/03/29	8	7.26	0	0.00	7.28	8	1,051	0.76%
2018/03/28	5	7.27	0	0.00	7.34	5	1,045	0.48%
2018/03/27	10	7.30	0	0.00	7.39	10	1,034	0.97%
2018/03/26	30	7.28	25	7.40	7.40	5	987	0.51%
2018/03/23	3	7.16	0	0.00	7.17	3	677	0.44%
2018/03/22	0	0.00	5	7.89	7.89	-5	515	-0.97%
2018/03/05	1	8.75	0	0.00	8.72	1	554	0.18%
2018/02/08	1	8.68	0	0.00	8.69	1	551	0.18%
2018/02/06	2	8.75	0	0.00	8.56	2	548	0.36%
2018/01/25	0	0.00	10	9.30	9.28	-10	538	-1.86%
2018/01/24	3	9.24	0	0.00	9.20	3	531	0.56%
2018/01/18	0	0.00	2	9.45	9.31	-2	520	-0.38%
2018/01/15	0	0.00	2	9.30	9.30	-2	527	-0.38%
2018/01/11	0	0.00	1	9.42	9.34	-1	525	-0.19%
2018/01/05	18	9.34	0	0.00	9.39	18	495	3.63%
2018/01/03	0	0.00	25	9.41	9.31	-25	477	-5.24%