四維航 (5608)-元大-北屯券商分點個股進出

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
18.55
漲跌
▲0.15
漲幅
+0.82%
成交量
7,313張
產業
上市航運類股
720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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/19	3	18.67	0	0.00	18.55	3	1,982	0.15%
2024/04/16	2	18.60	0	0.00	18.40	2	1,925	0.10%
2024/04/12	0	0.00	2	19.28	19.45	-2	1,975	-0.10%
2024/04/08	0.1	18.20	0	0.00	18.45	0.1	2,280	0.00%
2024/04/02	0.1	18.50	0	0.00	18.45	0.1	2,310	0.00%
2024/04/01	0	18.60	0	0.00	18.60	0	2,362	0.00%
2024/03/29	1.4	18.44	0	0.00	18.45	1.4	2,439	0.06%
2024/03/28	1	18.55	2	18.50	18.40	-1	2,567	-0.04%
2024/03/27	3	18.45	0	0.00	18.45	3	2,659	0.11%
2024/03/26	0	0.00	1	18.55	18.55	-1	2,817	-0.04%
2024/03/22	0.1	19.00	0	0.00	19.05	0.1	2,906	0.00%
2024/03/21	0	0.00	7	19.05	19.05	-7	3,085	-0.23%
2024/03/18	0.1	19.15	0	0.00	19.20	0.1	3,222	0.00%
2024/03/15	1	18.90	0	0.00	19.65	1	3,269	0.03%
2024/03/13	0	0.00	1	19.45	19.40	-1	3,451	-0.03%
2024/03/06	0	0.00	1	19.75	19.80	-1	6,307	-0.02%
2024/03/05	2	19.85	0	0.00	20.10	2	6,441	0.03%
2024/03/04	0.1	19.83	0	0.00	19.80	0.1	7,003	0.00%
2024/03/01	3	19.95	0	0.00	20.00	3	7,171	0.04%
2024/02/29	1.1	20.01	0	0.00	20.10	1.1	7,190	0.02%
2024/02/23	3	19.98	2	20.05	19.65	1	7,108	0.01%
2024/02/22	1	19.75	1	20.00	20.10	0	7,088	0.00%
2024/02/02	5	19.18	0	0.00	19.05	5	6,947	0.07%
2024/01/31	1	19.30	0	0.00	19.40	1	6,913	0.01%
2024/01/30	3	19.55	0	0.00	19.35	3	6,918	0.04%
2024/01/25	1	19.50	5	19.55	19.40	-4	6,925	-0.06%
2024/01/22	2	19.45	0	0.00	19.45	2	6,907	0.03%
2024/01/18	1	19.10	0	0.00	19.35	1	6,893	0.01%
2024/01/17	1	19.35	0	0.00	19.10	1	6,882	0.01%
2024/01/15	4	20.05	3	20.20	20.00	1	6,851	0.01%
2024/01/11	2	19.85	0	0.00	19.90	2	6,897	0.03%
2024/01/10	0	0.00	3	19.85	19.80	-3	6,925	-0.04%
2024/01/09	9.1	20.54	8.5	20.46	20.30	0.6	6,893	0.01%
2024/01/08	2	21.33	1	21.45	21.30	1	6,839	0.01%
2024/01/05	20	21.63	4	22.00	21.70	16	6,793	0.24%
2024/01/04	15.5	21.76	7	21.66	21.55	8.5	6,685	0.13%
2024/01/03	2	20.85	0	0.00	20.95	2	6,539	0.03%
2024/01/02	1	20.75	1	21.20	20.75	0	6,532	0.00%
2023/12/29	0	0.00	2	20.55	20.55	-2	6,453	-0.03%
2023/12/28	1.1	20.65	1	20.55	20.55	0.1	6,461	0.00%
2023/12/26	3	20.77	0	0.00	20.95	3	6,427	0.05%
2023/12/25	11	21.34	2	20.75	20.40	9	6,355	0.14%
2023/12/22	8	22.06	5	21.85	21.90	3	6,274	0.05%
2023/12/21	18	22.13	2	21.98	22.10	16	6,181	0.26%
2023/12/20	1.2	21.43	0	0.00	21.45	1.2	6,018	0.02%
2023/12/19	1	21.50	0	0.00	21.40	1	5,989	0.02%
2023/12/18	1	21.90	0	0.00	21.70	1	5,966	0.02%
2023/12/15	3	21.35	0	0.00	21.25	3	5,984	0.05%
2023/12/14	1.1	21.36	2	21.10	21.10	-0.9	6,033	-0.02%
2023/12/13	4	21.71	0	0.00	21.65	4	6,061	0.07%
2023/12/12	0.1	21.95	2	22.10	21.65	-1.9	6,318	-0.03%
2023/12/11	1.1	22.40	0	0.00	22.00	1.1	6,362	0.02%
2023/12/08	2.3	22.08	6	22.10	22.15	-3.7	6,290	-0.06%
2023/12/07	7.2	22.80	15	22.76	22.50	-7.8	6,127	-0.13%
2023/12/06	3	23.18	15	23.10	23.55	-12	5,917	-0.20%
2023/12/05	95	24.30	66	24.22	24.00	29	5,593	0.52%
2023/12/04	11	22.35	49	23.01	23.35	-38	4,171	-0.91%
2023/12/01	22	21.14	16	21.27	21.25	6	3,637	0.16%
2023/11/30	11	20.46	0	0.00	19.95	11	3,249	0.34%
2023/11/29	27	19.73	21	19.67	19.80	6	3,115	0.19%
2023/11/28	0	0.00	128	20.20	20.20	-128	2,523	-5.07%	大賣/鉅額交易
2023/11/27	0	0.00	25	18.83	18.40	-25	2,339	-1.07%
2023/11/24	1	18.10	0	0.00	18.05	1	2,319	0.04%
2023/11/17	0	0.00	8	18.13	18.00	-8	2,569	-0.31%
2023/11/16	0	0.00	12	17.90	17.85	-12	2,711	-0.44%
2023/11/15	0	0.00	5	17.65	17.65	-5	3,188	-0.16%
2023/11/01	0	0.00	0.3	17.85	17.80	-0.3	3,551	-0.01%
2023/10/31	0.3	18.20	0	0.00	17.70	0.3	3,556	0.01%
2023/10/30	0	0.00	1	17.95	18.15	-1	3,575	-0.03%
2023/10/27	0	0.00	0.6	18.05	18.10	-0.6	3,587	-0.02%
2023/10/26	0	0.00	0.3	18.15	18.05	-0.3	3,629	-0.01%
2023/10/25	0	0.00	5	18.25	18.25	-5	3,725	-0.13%
2023/10/24	1	18.20	0	0.00	18.25	1	3,782	0.03%
2023/10/20	0	0.00	1	18.30	18.60	-1	3,806	-0.03%
2023/10/19	8	18.92	8	18.83	18.80	0	3,831	0.00%
2023/10/16	0.3	19.00	0	0.00	18.70	0.3	3,798	0.01%
2023/10/12	6	19.10	0	0.00	19.15	6	3,876	0.15%
2023/10/05	0.2	19.30	0	0.00	19.20	0.2	3,906	0.01%
2023/09/27	3	19.85	0	0.00	19.65	3	3,860	0.08%
2023/09/21	12	20.46	16	20.00	20.00	-4	3,909	-0.10%
2023/09/20	23	20.88	6	20.45	20.45	17	3,869	0.44%
2023/09/18	0.8	20.69	10	20.70	20.55	-9.2	3,597	-0.26%
2023/09/15	47	20.87	53	20.94	20.55	-6	3,512	-0.17%
2023/09/14	4	19.55	2	19.95	19.75	2	3,182	0.06%
2023/09/13	0	0.00	1	18.95	18.95	-1	3,091	-0.03%
2023/09/07	18	19.00	2	19.00	18.90	16	3,159	0.51%
2023/09/06	20	19.30	0	0.00	19.20	20	3,152	0.63%
2023/09/01	3	19.10	0	0.00	19.05	3	3,170	0.09%
2023/08/31	2	19.25	20	19.25	19.15	-18	3,179	-0.57%
2023/08/30	22	19.40	0	0.00	19.25	22	3,199	0.69%
2023/08/29	3	19.55	3	19.42	19.65	0	3,199	0.00%
2023/08/28	2	19.45	4	19.48	19.15	-2	3,217	-0.06%
2023/08/25	2	19.70	0	0.00	19.65	2	3,188	0.06%
2023/08/24	8	19.79	0	0.00	19.70	8	3,164	0.25%
2023/08/23	1	20.50	1	20.25	20.25	0	3,126	0.00%
2023/08/22	5	20.38	2	20.30	20.45	3	3,054	0.10%
2023/08/21	8	20.81	6	20.22	20.10	2	2,924	0.07%
2023/08/18	1	20.40	2	20.40	20.40	-1	2,443	-0.04%
2023/08/16	0	0.00	1	18.00	18.00	-1	2,295	-0.04%
2023/08/15	1	18.10	0	0.00	18.15	1	2,295	0.04%
2023/08/14	2	17.70	3	17.57	17.55	-1	2,277	-0.04%
2023/08/11	1	18.05	0	0.00	18.10	1	2,244	0.04%
2023/08/08	0	0.00	1	19.05	19.00	-1	2,113	-0.05%
2023/08/07	1	19.20	0.5	19.25	19.25	0.5	2,122	0.02%
2023/08/04	0	0.00	26	19.54	19.55	-26	2,153	-1.21%
2023/08/02	1	19.55	10	19.83	19.40	-9	2,161	-0.42%
2023/07/31	1	19.60	4	19.56	19.55	-3	2,185	-0.14%
2023/07/28	5	20.06	0	0.00	20.00	5	2,149	0.23%
2023/07/27	3	19.55	2	19.60	19.70	1	2,062	0.05%
2023/07/26	11	19.15	4	19.19	19.10	7	2,021	0.35%
2023/07/25	11	18.90	0.3	19.05	18.90	10.8	2,016	0.53%
2023/07/24	25	19.03	1	19.30	19.00	24	2,014	1.19%
2023/07/21	41	20.10	8	20.01	19.80	33	1,997	1.65%
2023/07/20	14	20.15	3	20.10	20.15	11	1,999	0.55%
2023/07/19	0	0.00	3	20.30	20.10	-3	1,989	-0.15%
2023/07/18	4	20.54	4	20.45	20.40	0	2,023	0.00%
2023/07/17	0	0.00	13	22.53	22.45	-13	1,979	-0.66%
2023/07/14	0	0.00	68	22.09	22.30	-68	1,989	-3.42%
2023/07/13	6	21.71	1	21.85	21.70	5	2,005	0.25%
2023/07/12	4	22.49	0	0.00	22.30	4	2,005	0.20%
2023/07/10	5	22.91	0	0.00	22.75	5	2,026	0.25%
2023/07/07	2	23.08	0	0.00	23.10	2	2,052	0.10%
2023/07/06	1	23.30	0	0.00	23.30	1	2,072	0.05%
2023/07/05	2	23.38	1	23.60	23.40	1	2,125	0.05%
2023/07/04	4	23.60	3	23.80	23.55	1	2,185	0.05%
2023/07/03	3	23.52	17	23.46	23.50	-14	2,209	-0.63%
2023/06/30	0.2	23.00	3	22.90	22.90	-2.8	2,191	-0.13%
2023/06/29	1	22.55	0	0.00	22.55	1	2,179	0.05%
2023/06/28	2	22.78	0	0.00	22.60	2	2,201	0.09%
2023/06/27	1	23.00	0	0.00	22.90	1	2,254	0.04%
2023/06/21	2	23.15	0	0.00	23.10	2	2,359	0.08%
2023/06/20	1	23.30	1	23.60	23.35	0	2,467	0.00%
2023/06/19	13	23.37	3	23.30	23.35	10	2,520	0.40%
2023/06/16	0	0.00	4	23.89	23.75	-4	2,554	-0.16%
2023/06/15	1	23.45	0	0.00	23.65	1	2,577	0.04%
2023/06/14	0	0.00	7	23.63	23.65	-7	2,633	-0.27%
2023/06/13	4	23.10	0	0.00	23.15	4	2,765	0.14%
2023/06/12	1	23.15	1	23.10	23.15	0	3,031	0.00%
2023/06/09	5	23.40	0	0.00	23.35	5	3,148	0.16%
2023/06/08	1	23.65	5	23.62	23.55	-4	3,264	-0.12%
2023/06/06	3.1	23.19	1	23.30	23.15	2.1	3,690	0.06%
2023/06/05	0	0.00	11	23.10	23.00	-11	3,938	-0.28%
2023/06/02	1.2	22.62	9	22.63	22.85	-7.8	4,096	-0.19%
2023/06/01	4	22.63	0	0.00	22.50	4	4,484	0.09%
2023/05/30	2	23.00	5	23.20	22.90	-3	5,964	-0.05%
2023/05/29	0	0.00	2	23.25	23.10	-2	6,939	-0.03%
2023/05/26	4	23.23	6	23.13	23.00	-2	8,096	-0.02%
2023/05/25	3	23.62	0	0.00	23.50	3	8,546	0.04%
2023/05/24	1	23.75	11	24.03	23.85	-10	8,656	-0.12%
2023/05/23	3.2	23.90	7	23.93	23.85	-3.8	8,694	-0.04%
2023/05/22	0	0.00	11	23.81	23.95	-11	8,707	-0.13%
2023/05/19	1	23.45	2	23.63	23.50	-1	8,705	-0.01%
2023/05/18	12	23.66	0	0.00	23.65	12	8,712	0.14%
2023/05/16	0	0.00	1	23.90	23.75	-1	8,744	-0.01%
2023/05/15	2	23.38	3	23.65	23.75	-1	8,803	-0.01%
2023/05/12	1	23.45	1	23.75	23.75	0	8,843	0.00%
2023/05/11	4	23.59	0	0.00	23.65	4	8,862	0.05%
2023/05/10	0	0.00	4	23.83	24.10	-4	8,858	-0.05%
2023/05/09	7	23.47	0	0.00	23.30	7	8,828	0.08%
2023/05/08	1	23.60	0	0.00	23.40	1	8,844	0.01%
2023/05/05	1	24.40	0	0.00	24.40	1	8,932	0.01%
2023/05/03	1	24.35	3	24.30	24.30	-2	9,031	-0.02%
2023/05/02	2	24.65	5	24.70	24.65	-3	9,054	-0.03%
2023/04/28	0	0.00	2	25.10	25.10	-2	9,074	-0.02%
2023/04/27	0	0.00	1	24.80	24.60	-1	9,137	-0.01%
2023/04/26	1	24.15	35	24.30	24.40	-34	9,140	-0.37%
2023/04/25	6	25.08	0	0.00	24.55	6	9,128	0.07%
2023/04/24	1	25.40	1	25.35	25.25	0	9,120	0.00%
2023/04/21	3	26.00	17	26.30	25.50	-14	9,128	-0.15%
2023/04/20	1	26.50	0	0.00	26.30	1	9,116	0.01%
2023/04/19	3	26.47	6	26.37	26.35	-3	9,142	-0.03%
2023/04/18	6	26.97	3	27.22	26.75	3	9,138	0.03%
2023/04/17	1.1	27.30	1	27.30	27.30	0.1	9,142	0.00%
2023/04/14	1	26.85	1	27.00	27.10	0	9,195	0.00%
2023/04/13	1	26.90	2.2	27.08	26.85	-1.2	9,191	-0.01%
2023/04/12	3	26.87	0	0.00	26.95	3	9,219	0.03%
2023/04/10	3	27.13	3	27.68	27.10	0	9,280	0.00%
2023/04/07	0	0.00	54	27.24	27.25	-54	9,327	-0.58%
2023/04/06	5	26.80	9	26.72	26.60	-4	9,454	-0.04%
2023/03/31	2	26.30	6	26.52	26.30	-4	9,552	-0.04%
2023/03/30	16	26.33	0	0.00	26.30	16	10,377	0.15%
2023/03/28	18	26.62	0	0.00	26.45	18	10,780	0.17%
2023/03/27	17.2	26.90	58	27.04	27.05	-40.8	10,957	-0.37%
2023/03/24	3	26.38	108.1	26.40	26.40	-105.1	11,421	-0.92%	大賣/鉅額交易
2023/03/23	2	26.33	7	26.25	26.20	-5	11,589	-0.04%
2023/03/22	1	27.25	0	0.00	27.10	1	11,652	0.01%
2023/03/21	2	27.25	25	27.35	27.35	-23	11,700	-0.20%
2023/03/20	1	27.50	0	0.00	27.10	1	11,728	0.01%
2023/03/17	1	27.30	24	27.31	27.45	-23	11,858	-0.19%
2023/03/16	9	27.84	24	27.77	27.20	-15	11,863	-0.13%
2023/03/15	26	28.41	18	28.89	28.10	8	11,814	0.07%
2023/03/14	13	28.30	2.4	28.88	28.55	10.7	11,682	0.09%
2023/03/13	7	28.58	23	28.79	28.85	-16	11,698	-0.14%
2023/03/10	14	28.96	18	29.47	28.65	-4	11,695	-0.03%
2023/03/09	5	29.45	2	29.53	29.45	3	11,772	0.03%
2023/03/08	26	29.65	8	29.22	29.20	18	11,774	0.15%
2023/03/07	6	30.24	9.1	30.12	30.15	-3	11,672	-0.03%
2023/03/06	38	30.42	31.1	30.40	30.50	6.9	11,831	0.06%
2023/03/03	22.2	30.07	17.2	30.47	30.80	4.9	11,762	0.04%
2023/03/02	58.4	29.54	75	29.69	29.70	-16.7	11,512	-0.14%
2023/03/01	36.1	29.20	28	28.95	28.40	8.1	10,692	0.08%
2023/02/24	38	27.68	72.1	27.83	28.60	-34.1	9,782	-0.35%
2023/02/23	17	26.02	23.4	26.10	26.10	-6.4	8,677	-0.07%
2023/02/22	22	24.74	18	24.69	24.60	4	8,298	0.05%
2023/02/20	3	23.92	4	23.95	23.95	-1	8,417	-0.01%
2023/02/17	1	23.70	0	0.00	23.70	1	8,808	0.01%
2023/02/16	0	0.00	19	23.84	23.80	-19	9,135	-0.21%
2023/02/15	3	23.53	14	23.61	23.60	-11	9,238	-0.12%
2023/02/14	0	0.00	4	23.55	23.55	-4	9,274	-0.04%
2023/02/13	6	23.55	14	23.53	23.35	-8	9,331	-0.09%
2023/02/08	2	24.65	0	0.00	24.65	2	9,803	0.02%
2023/02/07	3	24.75	0	0.00	24.70	3	9,825	0.03%
2023/02/06	2	24.80	0	0.00	24.85	2	9,893	0.02%
2023/02/03	12	25.46	17	25.52	25.25	-5	9,994	-0.05%
2023/02/02	0	0.00	1	25.10	25.20	-1	9,867	-0.01%
2023/02/01	9	25.02	0	0.00	25.05	9	9,828	0.09%
2023/01/31	0	0.00	4	24.93	24.95	-4	9,801	-0.04%
2023/01/30	0	0.00	1	24.55	24.60	-1	9,787	-0.01%
2023/01/17	4	24.55	8.5	24.57	24.65	-4.5	9,777	-0.05%
2023/01/11	1	24.30	0	0.00	24.20	1	9,747	0.01%
2023/01/10	2	24.40	2	24.25	24.20	0	9,755	0.00%
2023/01/09	4	24.30	5	24.16	24.35	-1	9,774	-0.01%
2023/01/06	5	24.22	4	24.13	24.20	1	9,808	0.01%
2023/01/05	10	24.45	5	24.38	24.30	5	9,838	0.05%
2023/01/04	5	24.48	2	24.60	24.35	3	9,848	0.03%
2023/01/03	5	25.05	8	25.09	25.00	-3	9,807	-0.03%
2022/12/30	5	25.37	4	25.30	25.10	1	9,835	0.01%
2022/12/29	4	25.05	2	24.75	25.05	2	9,871	0.02%
2022/12/28	16	25.10	2	25.35	25.05	14	9,954	0.14%
2022/12/27	33	25.62	6	25.73	25.45	27	9,993	0.27%
2022/12/26	27	25.52	2	25.60	25.60	25	9,946	0.25%
2022/12/23	36	26.32	0	0.00	26.45	36	9,782	0.37%
2022/12/22	32	27.35	73.2	27.40	26.65	-41.2	9,662	-0.43%
2022/12/21	6	25.98	18	26.29	26.25	-12	8,896	-0.13%
2022/12/20	5	25.83	9	26.03	25.45	-4	8,722	-0.05%
2022/12/19	31	25.56	8	25.66	25.35	23	8,595	0.27%
2022/12/16	31	26.43	19	26.48	26.25	12	8,458	0.14%
2022/12/15	9	25.39	8	25.33	25.65	1	8,039	0.01%
2022/12/14	10	24.78	7	24.59	24.70	3	8,006	0.04%
2022/12/13	2	25.88	1	26.10	25.60	1	7,850	0.01%
2022/12/12	6	25.63	5	25.45	25.45	1	7,823	0.01%
2022/12/09	6	25.53	10	25.80	26.00	-4	7,872	-0.05%
2022/12/08	4	25.00	4.2	24.97	25.05	-0.2	7,941	0.00%
2022/12/07	9	25.28	6	25.15	25.10	3	7,959	0.04%
2022/12/06	8	25.35	4	25.10	25.15	4	7,863	0.05%
2022/12/05	6	25.73	15.5	25.66	25.60	-9.5	7,800	-0.12%
2022/12/02	9	25.88	10	25.83	25.80	-1	7,704	-0.01%
2022/12/01	49	26.24	47.6	26.27	26.15	1.4	7,618	0.02%
2022/11/30	5	25.27	0	0.00	25.10	5	7,320	0.07%
2022/11/29	72.2	24.80	4	25.21	25.25	68.2	7,262	0.94%
2022/11/28	361	25.00	1	24.50	24.80	360	7,178	5.02%	大買/鉅額交易
2022/11/25	4	24.80	18.1	24.79	24.80	-14.1	6,882	-0.20%
2022/11/24	14.2	24.11	38	24.02	23.95	-23.8	6,605	-0.36%
2022/11/23	0.1	23.50	9	23.74	23.65	-9	6,241	-0.14%
2022/11/22	33.1	23.65	0	0.00	23.15	33.1	6,260	0.53%
2022/11/21	1.1	23.58	0.7	24.11	23.55	0.4	6,216	0.01%
2022/11/18	1.1	24.60	10	24.50	24.20	-8.9	6,163	-0.14%
2022/11/17	0	0.00	16	25.13	25.00	-16	6,069	-0.26%
2022/11/16	29.1	25.22	5.8	24.95	24.95	23.3	6,012	0.39%
2022/11/15	19.3	24.85	17	25.03	24.95	2.3	5,867	0.04%
2022/11/14	3	24.02	33	24.06	24.50	-30	5,499	-0.55%
2022/11/11	0	0.00	7	23.59	22.90	-7	5,274	-0.13%
2022/11/10	3	23.22	0	0.00	23.00	3	5,219	0.06%
2022/11/09	1	23.05	3	23.35	23.35	-2	5,225	-0.04%
2022/11/08	11	23.45	1	23.45	23.20	10	5,211	0.19%
2022/11/07	2	22.75	14	22.95	23.50	-12	5,072	-0.24%
2022/11/04	7	22.29	0	0.00	22.10	7	4,849	0.14%
2022/11/03	1	21.70	4	21.58	21.60	-3	4,732	-0.06%
2022/11/02	3	22.30	0	0.00	22.00	3	4,731	0.06%
2022/11/01	7	22.50	0	0.00	22.00	7	4,681	0.15%
2022/10/28	5	23.60	0	0.00	23.45	5	4,610	0.11%
2022/10/25	3	24.30	8	24.93	24.35	-5	4,668	-0.11%
2022/10/24	0	0.00	1	24.95	24.80	-1	4,708	-0.02%
2022/10/20	0	0.00	1	24.25	24.40	-1	4,703	-0.02%
2022/10/19	5	24.92	2	25.15	24.85	3	4,701	0.06%
2022/10/18	8	24.83	0	0.00	24.75	8	4,725	0.17%
2022/10/17	1	23.60	0	0.00	24.65	1	4,804	0.02%
2022/10/14	4	24.81	0	0.00	25.30	4	4,938	0.08%
2022/10/13	6	24.15	3	24.15	24.10	3	4,966	0.06%
2022/10/07	9	28.01	0	0.00	28.20	9	5,016	0.18%
2022/10/06	8	27.73	3	27.93	28.20	5	5,012	0.10%
2022/10/05	11.3	27.65	5	27.88	27.80	6.3	4,976	0.13%
2022/10/04	0	0.00	17	26.48	27.05	-17	4,909	-0.35%
2022/10/03	0	0.00	1	25.20	25.10	-1	4,834	-0.02%
2022/09/30	2	23.78	0	0.00	24.45	2	4,871	0.04%
2022/09/29	1	24.50	3	24.33	24.40	-2	4,901	-0.04%
2022/09/28	2	25.90	19	25.13	24.10	-17	4,936	-0.34%
2022/09/27	9	26.67	1	27.05	26.55	8	4,900	0.16%
2022/09/26	8	27.10	0	0.00	26.60	8	4,929	0.16%
2022/09/23	6	28.46	8	28.88	28.65	-2	4,933	-0.04%
2022/09/22	8	28.33	10	28.33	28.15	-2	4,893	-0.04%
2022/09/21	5	28.38	7.1	28.56	28.30	-2.1	4,823	-0.04%
2022/09/20	4	27.51	2	27.70	27.40	2	4,735	0.04%
2022/09/19	6	28.38	0	0.00	27.40	6	4,889	0.12%
2022/09/16	11	28.64	14	28.80	29.00	-3	4,918	-0.06%
2022/09/15	11	28.01	29	28.29	28.40	-18	4,890	-0.37%
2022/09/14	3	26.40	7	27.06	27.15	-4	4,792	-0.08%
2022/09/13	15	26.98	9	26.75	26.70	6	4,781	0.13%
2022/09/12	5	27.34	12	27.55	27.05	-7	4,898	-0.14%
2022/09/08	14	26.60	8	26.49	26.45	6	4,919	0.12%
2022/09/07	13	26.48	7	26.70	26.90	6	4,965	0.12%
2022/09/06	10	27.04	22	27.06	27.15	-12	4,974	-0.24%
2022/09/05	3	26.33	3	26.70	26.10	0	4,966	0.00%
2022/09/02	4	26.63	3	26.58	26.20	1	5,028	0.02%
2022/09/01	8	27.82	0	0.00	27.35	8	5,040	0.16%
2022/08/31	11	28.20	3	28.32	28.25	8	5,093	0.16%
2022/08/30	0	0.00	0.2	28.60	28.40	-0.2	5,074	0.00%
2022/08/29	3	28.60	12	28.43	28.30	-9	5,086	-0.18%
2022/08/26	3	30.58	0	0.00	30.40	3	5,111	0.06%
2022/08/25	8	30.51	0	0.00	30.45	8	5,122	0.16%
2022/08/24	2	30.33	0	30.70	30.25	2	5,203	0.04%
2022/08/23	3	30.52	0	0.00	30.50	3	5,313	0.06%
2022/08/22	13	30.93	2	31.00	30.70	11	5,367	0.20%
2022/08/19	5	32.01	5	32.15	31.85	0	5,425	0.00%
2022/08/18	4	32.21	5	32.50	32.35	-1	5,535	-0.02%
2022/08/17	0	0.00	24	31.93	31.90	-24	5,699	-0.42%
2022/08/16	15	31.55	3	31.30	31.15	12	5,937	0.20%
2022/08/15	19.1	31.85	15	32.00	32.10	4.1	6,298	0.07%
2022/08/12	1	31.80	10	31.91	32.15	-9	6,355	-0.14%
2022/08/11	1	31.75	0	0.00	31.30	1	6,388	0.02%
2022/08/10	6	31.36	3	31.48	31.25	3	6,427	0.05%
2022/08/09	4.2	30.94	2	31.03	31.05	2.2	6,501	0.03%
2022/08/08	6.2	30.25	1	30.50	30.50	5.2	6,615	0.08%
2022/08/05	1	30.25	1	30.50	30.50	0	6,694	0.00%
2022/08/04	1	29.70	0	0.00	29.85	1	6,843	0.01%
2022/08/03	5	30.11	2	30.75	30.05	3	6,942	0.04%
2022/08/02	1	31.00	2	30.80	30.70	-1	7,204	-0.01%
2022/08/01	1	31.45	0	0.00	31.90	1	7,446	0.01%
2022/07/29	6	31.91	16	31.86	31.55	-10	7,651	-0.13%
2022/07/28	5	31.44	8	31.54	31.40	-3	7,832	-0.04%
2022/07/27	0	0.00	2	31.70	31.75	-2	8,157	-0.02%
2022/07/26	4	31.31	1	31.20	31.25	3	8,303	0.04%
2022/07/25	10	31.62	0	0.00	31.70	10	8,565	0.12%
2022/07/22	13	31.92	27	32.55	32.40	-14	8,659	-0.16%
2022/07/21	12.1	32.25	14	32.40	32.25	-1.9	8,824	-0.02%
2022/07/20	18	31.90	3	31.55	31.05	15	8,884	0.17%
2022/07/19	10.2	33.03	14	33.22	33.30	-3.9	9,059	-0.04%
2022/07/18	1.2	31.97	11	32.14	31.95	-9.8	9,250	-0.11%
2022/07/15	4	31.60	0	0.00	31.40	4	10,030	0.04%
2022/07/14	10	31.95	14.4	31.86	32.15	-4.4	11,848	-0.04%
2022/07/13	3	31.45	9	31.81	31.65	-6	12,520	-0.05%
2022/07/12	12	31.05	11	30.62	30.40	1	12,663	0.01%
2022/07/11	9	32.43	5	32.40	32.45	4	13,093	0.03%
2022/07/08	13	32.52	14	32.70	32.75	-1	13,146	-0.01%
2022/07/07	12	31.12	8	31.46	31.60	4	13,115	0.03%
2022/07/06	6	31.41	9	31.83	31.10	-3	13,094	-0.02%
2022/07/05	5	31.31	6	30.76	31.55	-1	13,081	-0.01%
2022/07/04	4	30.25	13	30.42	30.20	-9	13,091	-0.07%
2022/07/01	15	30.73	5	29.76	29.30	10	13,082	0.08%
2022/06/30	11	31.89	1	31.60	31.45	10	13,010	0.08%
2022/06/29	7	33.14	12	32.74	32.75	-5	12,971	-0.04%
2022/06/28	6	33.77	1	33.80	33.80	5	12,960	0.04%
2022/06/27	19	34.46	16	34.56	34.65	3	12,946	0.02%
2022/06/24	11	32.55	3	33.45	32.30	8	12,844	0.06%
2022/06/23	8	32.90	3	32.62	31.90	5	12,823	0.04%
2022/06/22	5	33.74	1	33.55	33.00	4	12,847	0.03%
2022/06/21	5	34.27	7	34.85	34.80	-2	12,780	-0.02%
2022/06/20	6	35.43	17	35.16	34.00	-11	12,761	-0.09%
2022/06/17	10	37.36	6	37.56	37.65	4	12,687	0.03%
2022/06/16	7	39.94	7.2	38.56	37.50	-0.2	12,707	0.00%
2022/06/15	5	39.52	6	39.69	39.50	-1	12,767	-0.01%
2022/06/14	3	39.45	52	39.67	39.60	-49	12,968	-0.38%
2022/06/13	14	40.78	52	40.76	40.05	-38	13,235	-0.29%
2022/06/10	5	42.42	36	42.22	42.30	-31	13,667	-0.23%
2022/06/09	8	43.29	18	43.12	43.10	-10	14,312	-0.07%
2022/06/08	1	44.50	4	44.64	44.35	-3	15,286	-0.02%
2022/06/07	2	44.60	0	0.00	44.60	2	16,911	0.01%
2022/06/06	3	45.03	1	45.50	44.50	2	17,329	0.01%
2022/06/02	0	0.00	2	44.90	44.95	-2	17,409	-0.01%
2022/06/01	4	44.95	2	44.90	44.95	2	17,605	0.01%
2022/05/31	3	44.73	3	45.22	44.55	0	17,930	0.00%
2022/05/30	1	44.90	0.1	44.90	44.85	0.9	18,006	0.01%
2022/05/27	5	45.31	1	45.05	45.10	4	18,173	0.02%
2022/05/26	7	45.34	3	45.05	45.15	4	18,374	0.02%
2022/05/25	19	45.23	6	45.70	45.00	13	19,013	0.07%
2022/05/24	21	45.45	32	45.53	45.10	-11	19,477	-0.06%
2022/05/23	10	45.14	8	45.32	44.75	2	19,728	0.01%
2022/05/20	4	43.60	1	43.80	43.00	3	19,665	0.02%
2022/05/19	2	42.10	3	42.80	43.00	-1	20,738	0.00%
2022/05/17	4	42.84	1	42.70	42.75	3	21,280	0.01%
2022/05/16	8	42.88	4	43.55	43.65	4	21,284	0.02%
2022/05/13	3	43.45	3	43.50	43.35	0	21,195	0.00%
2022/05/12	9	44.00	1	43.65	42.75	8	21,177	0.04%
2022/05/11	6	44.77	3	44.53	44.80	3	21,046	0.01%
2022/05/10	15	45.38	32.2	45.52	45.20	-17.2	21,060	-0.08%
2022/05/09	17	45.26	19	46.43	44.40	-2	20,835	-0.01%
2022/05/06	3	45.98	14	46.19	46.25	-11	20,764	-0.05%
2022/05/05	16	46.00	11	45.92	46.25	5	20,663	0.02%
2022/05/04	21.2	46.04	43	45.47	45.30	-21.8	20,480	-0.11%
2022/05/03	26	44.13	8	43.72	44.05	18	20,208	0.09%
2022/04/29	16.2	44.81	26	44.79	44.50	-9.8	20,137	-0.05%
2022/04/28	13.2	42.95	9	42.67	42.45	4.2	19,944	0.02%
2022/04/27	18	43.31	7	43.12	43.15	11	19,857	0.06%
2022/04/26	22	43.95	30	44.00	43.40	-8	19,656	-0.04%
2022/04/25	18	45.17	6	45.71	45.25	12	19,467	0.06%
2022/04/22	9	49.11	15	49.13	48.70	-6	19,228	-0.03%
2022/04/21	55	49.67	30	49.35	49.00	25	18,969	0.13%
2022/04/20	78.2	49.92	115.4	50.18	48.25	-37.2	18,197	-0.20%	大賣/
2022/04/19	65	48.06	52	47.86	47.25	13	16,420	0.08%
2022/04/18	16	46.58	42	46.23	45.40	-26	15,772	-0.16%
2022/04/15	28	45.62	76.1	46.13	45.60	-48.1	15,688	-0.31%
2022/04/14	5	44.12	3	44.25	44.10	2	15,270	0.01%
2022/04/13	11	43.75	1	43.65	43.55	10	15,274	0.07%
2022/04/12	2	42.28	0	0.00	42.95	2	15,396	0.01%
2022/04/11	1	42.90	1	42.65	42.65	0	15,414	0.00%
2022/04/08	1	42.15	2.4	42.92	42.90	-1.4	15,461	-0.01%
2022/04/07	8	41.63	1	42.50	41.00	7	15,455	0.05%
2022/04/01	1.1	43.68	2	43.30	43.60	-1	15,596	-0.01%
2022/03/31	0	0.00	4	43.53	43.45	-4	15,620	-0.03%
2022/03/30	1	44.05	3	43.97	44.00	-2	15,630	-0.01%
2022/03/28	39	43.49	0	0.00	44.05	39	15,700	0.25%
2022/03/25	20	43.22	4	43.11	43.10	16	15,880	0.10%
2022/03/24	4	44.50	0	0.00	44.45	4	15,869	0.03%
2022/03/23	0	0.00	1	45.15	44.90	-1	16,004	-0.01%
2022/03/22	12	45.10	14	44.99	44.90	-2	16,094	-0.01%
2022/03/18	13	44.87	3	45.00	45.00	10	16,282	0.06%
2022/03/17	8	45.33	3.2	45.64	45.80	4.8	16,302	0.03%
2022/03/16	39	44.98	23.1	45.13	44.45	16	16,384	0.10%
2022/03/15	59	46.08	5	45.93	45.20	54	16,604	0.33%
2022/03/14	42	48.51	23	48.69	47.80	19	16,799	0.11%
2022/03/11	92	47.49	77.3	47.82	48.15	14.7	16,313	0.09%
2022/03/10	70.1	47.39	154.1	47.51	47.10	-84.1	15,460	-0.54%	大賣/
2022/03/09	9	44.47	13	44.78	45.10	-4	14,030	-0.03%
2022/03/08	24.3	41.89	8.9	41.28	41.00	15.4	14,081	0.11%
2022/03/07	36	43.51	5	44.10	43.05	31	13,978	0.22%
2022/03/04	39	45.05	32	45.71	45.25	7	13,893	0.05%
2022/03/03	6	45.07	3.1	45.10	44.95	2.9	13,591	0.02%
2022/03/02	6	44.60	9.1	44.83	44.50	-3.1	13,513	-0.02%
2022/03/01	26.3	44.77	22	45.17	44.80	4.3	13,411	0.03%
2022/02/25	64.2	45.73	29	46.03	44.50	35.2	13,260	0.27%
2022/02/24	79.1	44.36	78	44.44	43.95	1.1	12,558	0.01%
2022/02/23	50.1	44.19	48	44.11	44.10	2.1	11,928	0.02%
2022/02/22	51.1	42.83	31	42.95	41.95	20.1	11,487	0.17%
2022/02/21	63.6	46.39	61.3	46.03	43.80	2.3	11,259	0.02%
2022/02/18	48	42.35	72	43.30	44.30	-24	10,238	-0.23%
2022/02/17	17	40.25	30	40.96	40.30	-13	9,889	-0.13%
2022/02/16	7	40.38	0	0.00	41.00	7	9,903	0.07%
2022/02/15	10	39.50	1	39.80	39.70	9	9,942	0.09%
2022/02/14	22	39.48	11	39.37	38.95	11	10,035	0.11%
2022/02/11	17	40.05	0	0.00	39.90	17	10,082	0.17%
2022/02/10	4	40.75	16	40.41	40.45	-12	10,322	-0.12%
2022/02/09	5	39.05	1	39.30	39.20	4	10,424	0.04%
2022/02/08	6	38.83	7	38.69	38.95	-1	10,534	-0.01%
2022/02/07	15	37.39	2	38.38	39.05	13	10,725	0.12%
2022/01/26	1	35.60	1.2	35.40	35.60	-0.2	11,122	0.00%
2022/01/25	5	35.90	1	36.25	35.30	4	11,231	0.04%
2022/01/24	4	36.79	0	0.00	37.05	4	11,282	0.04%
2022/01/21	1	36.80	8.6	37.46	36.70	-7.6	11,408	-0.07%
2022/01/20	2	38.50	2	38.45	38.50	0	11,467	0.00%
2022/01/19	5	38.80	1	38.50	38.45	4	11,563	0.03%
2022/01/18	4	39.78	0	0.00	39.65	4	11,669	0.03%
2022/01/17	2.1	39.52	0	0.00	39.50	2.1	11,855	0.02%
2022/01/14	1	39.95	1	40.05	40.00	0	12,072	0.00%
2022/01/13	0	0.00	3	41.20	40.50	-3	12,124	-0.02%
2022/01/12	3	40.20	9.7	40.41	41.20	-6.7	12,267	-0.05%
2022/01/11	15	41.15	4	40.99	40.95	11	12,517	0.09%
2022/01/10	11	41.05	7	41.30	40.90	4	12,993	0.03%
2022/01/07	8	42.13	22	41.83	41.90	-14	13,083	-0.11%
2022/01/06	8	43.38	7.2	43.52	43.00	0.8	13,411	0.01%
2022/01/05	5	44.36	7.1	44.00	43.70	-2.1	13,643	-0.02%
2022/01/04	2	44.35	0.4	44.55	44.65	1.7	13,686	0.01%
2022/01/03	7.1	43.85	3	43.90	44.20	4.1	14,030	0.03%
2021/12/30	7.1	45.09	3	44.95	45.20	4.1	14,555	0.03%
2021/12/29	11	45.62	4	45.55	45.40	7	14,770	0.05%
2021/12/28	10.1	46.53	5	46.39	45.90	5.1	15,060	0.03%
2021/12/27	4.7	46.21	2	46.25	46.10	2.7	15,409	0.02%
2021/12/24	6.2	46.81	1	47.30	46.60	5.1	15,659	0.03%
2021/12/23	8	47.61	6	47.12	46.85	2	16,080	0.01%
2021/12/22	20	47.80	2	47.80	47.60	18	16,309	0.11%
2021/12/21	24	47.58	39	47.83	48.30	-15	16,421	-0.09%
2021/12/20	2	46.85	2	47.00	46.70	0	16,321	0.00%
2021/12/17	6	47.60	10	47.54	46.45	-4	16,507	-0.02%
2021/12/16	8	47.03	14	47.31	46.40	-6	16,710	-0.04%
2021/12/15	11	46.15	13	46.35	46.75	-2	16,713	-0.01%
2021/12/14	14	45.74	6	46.28	44.70	8	16,837	0.05%
2021/12/13	26	47.93	9.1	47.30	47.00	16.9	17,025	0.10%
2021/12/10	23	48.77	10	49.17	48.15	13	17,372	0.07%
2021/12/09	24	51.60	41	51.53	51.00	-17	17,736	-0.10%
2021/12/08	46	49.58	79	50.00	50.20	-33	17,981	-0.18%
2021/12/07	38	44.62	20	44.77	45.80	18	17,768	0.10%
2021/12/06	21	44.07	10	44.17	43.80	11	18,102	0.06%
2021/12/03	31	44.30	11	44.25	43.25	20	18,761	0.11%
2021/12/02	27	44.52	31	44.31	44.05	-4	19,708	-0.02%
2021/12/01	2	42.25	0	0.00	42.45	2	19,899	0.01%
2021/11/30	9	42.42	5	42.31	42.70	4	20,658	0.02%
2021/11/29	5	41.19	5	41.25	40.75	0	21,644	0.00%
2021/11/26	8	41.78	3	42.18	41.20	5	22,686	0.02%
2021/11/25	8	43.37	8	43.53	42.85	0	23,768	0.00%
2021/11/24	10	43.45	12	43.47	43.60	-2	25,368	-0.01%
2021/11/23	3	42.95	4	43.48	42.50	-1	25,959	0.00%
2021/11/22	4	42.99	1	42.95	43.15	3	27,384	0.01%
2021/11/19	3	42.82	0	0.00	42.40	3	28,767	0.01%
2021/11/18	1	43.00	2.1	42.96	43.00	-1.1	30,998	0.00%
2021/11/17	10	42.99	3.3	43.05	43.05	6.8	31,371	0.02%
2021/11/16	27.1	44.08	18	43.91	44.20	9.1	32,589	0.03%
2021/11/15	9	42.55	1	42.55	42.70	8	34,574	0.02%
2021/11/12	0	42.40	5	42.44	42.55	-5	35,327	-0.01%
2021/11/11	2	41.55	2	43.04	41.50	0	35,478	0.00%
2021/11/10	7	43.72	7	44.05	43.35	0	35,594	0.00%
2021/11/09	12	44.41	12	44.58	43.90	0	35,942	0.00%
2021/11/08	3	43.79	1	44.20	44.30	2	35,955	0.01%
2021/11/05	0	0.00	1	42.90	43.30	-1	36,121	0.00%
2021/11/04	12	43.60	19	44.49	42.90	-7	36,514	-0.02%
2021/11/03	18	43.90	12	44.05	43.45	6	37,824	0.02%
2021/11/02	3	40.95	7	41.69	41.10	-4	38,083	-0.01%
2021/11/01	11	41.33	2	41.23	41.10	9	38,111	0.02%
2021/10/29	7	40.91	33	40.69	40.80	-26	38,187	-0.07%
2021/10/28	1	41.75	0	0.00	40.20	1	38,417	0.00%
2021/10/27	6	40.78	2	41.25	40.65	4	38,808	0.01%
2021/10/26	2	41.85	0	0.00	42.00	2	39,488	0.01%
2021/10/25	0	42.40	2	42.85	42.00	-2	40,330	0.00%
2021/10/22	2	42.05	3	40.68	41.10	-1	40,941	0.00%
2021/10/21	1	43.80	6.2	43.66	43.30	-5.2	41,212	-0.01%
2021/10/20	5	44.30	8	44.40	43.20	-3	41,449	-0.01%
2021/10/19	73	44.56	42	44.12	44.10	31	41,844	0.07%
2021/10/18	19	43.66	33	44.71	45.65	-14	42,166	-0.03%
2021/10/15	7	43.80	1	43.61	44.30	6	42,403	0.01%
2021/10/14	5	44.75	59	44.20	44.20	-54	42,793	-0.13%
2021/10/13	11	45.09	6	45.28	43.50	5	42,883	0.01%
2021/10/12	2	47.03	14	45.92	45.90	-12	44,043	-0.03%
2021/10/08	34	48.64	23.1	48.60	48.70	10.9	44,735	0.02%
2021/10/07	10.1	48.54	14.2	48.68	48.50	-4.1	45,111	-0.01%
2021/10/06	9.2	46.74	3	47.70	45.00	6.2	45,156	0.01%
2021/10/05	9	47.69	11.3	47.94	47.85	-2.3	45,594	-0.01%
2021/10/04	15	49.55	6	48.85	47.00	9	46,100	0.02%
2021/10/01	10	54.60	11	53.44	53.00	-1	47,629	0.00%
2021/09/30	9	57.18	17	57.69	58.40	-8	49,158	-0.02%
2021/09/29	55.2	57.09	52	56.96	54.70	3.2	48,845	0.01%
2021/09/28	50	55.90	44.1	55.40	55.50	6	48,637	0.01%
2021/09/27	8	58.34	4	59.03	58.20	4	48,523	0.01%
2021/09/24	19	59.17	24	59.50	58.60	-5	48,505	-0.01%
2021/09/23	95	59.16	92	58.48	58.10	3	48,309	0.01%
2021/09/22	1	56.70	1.2	56.93	57.70	-0.2	48,010	0.00%
2021/09/17	64	57.41	61	58.09	58.00	3	47,987	0.01%
2021/09/16	26.2	58.05	4	57.30	57.30	22.2	47,791	0.05%
2021/09/15	16.1	58.79	17	59.41	59.20	-0.9	47,790	0.00%
2021/09/14	41.3	61.47	22	62.08	59.10	19.3	47,320	0.04%
2021/09/13	30	62.52	51	62.08	61.50	-21	47,114	-0.04%
2021/09/10	21.1	60.45	21	60.10	59.80	0.1	46,563	0.00%
2021/09/09	42	60.02	32	59.69	59.90	10	46,502	0.02%
2021/09/08	14	58.09	17.2	58.68	60.30	-3.2	48,879	-0.01%
2021/09/07	49	58.83	72.3	59.06	57.60	-23.3	50,797	-0.05%
2021/09/06	22	59.70	17.5	59.62	55.80	4.5	52,497	0.01%
2021/09/03	82	61.89	65.2	60.13	60.70	16.8	54,167	0.03%
2021/09/02	24.1	62.26	32	62.63	63.80	-7.9	54,218	-0.01%
2021/09/01	35.3	63.94	34.8	63.46	61.90	0.5	55,198	0.00%
2021/08/31	52	67.62	58	67.84	67.70	-6	54,516	-0.01%
2021/08/30	70	68.34	78	67.89	67.00	-8	53,818	-0.01%
2021/08/27	31.1	65.06	17.3	65.51	64.30	13.8	52,661	0.03%
2021/08/26	82	66.79	62.7	66.95	66.60	19.3	52,777	0.04%
2021/08/25	81.1	63.74	80.1	64.04	65.70	0.9	52,918	0.00%
2021/08/24	178.4	64.07	117	64.08	63.80	61.4	52,005	0.12%	大買/大賣/
2021/08/23	4	59.43	21.1	60.36	60.50	-17.1	50,543	-0.03%
2021/08/20	44.1	54.30	87.5	53.91	55.00	-43.4	51,324	-0.08%
2021/08/19	148.2	54.44	120	54.35	51.70	28.2	51,051	0.06%	大買/大賣/
2021/08/18	36	49.94	60	51.04	52.40	-24	50,007	-0.05%
2021/08/17	7	49.81	10	48.74	47.70	-3	50,557	-0.01%
2021/08/16	7	49.16	12	49.18	48.50	-5	50,984	-0.01%
2021/08/13	25	50.91	25	51.48	49.50	0	51,529	0.00%
2021/08/12	15	49.86	8	49.45	50.30	7	51,812	0.01%
2021/08/11	13	48.68	8	49.80	49.10	5	52,430	0.01%
2021/08/10	15	51.70	12	50.52	50.40	3	52,970	0.01%
2021/08/09	55	53.61	38	53.59	52.10	17	52,740	0.03%
2021/08/06	7	51.91	31.5	53.63	54.10	-24.5	51,535	-0.05%
2021/08/05	15	50.27	12	50.56	49.20	3	51,190	0.01%
2021/08/04	7	51.66	3	51.43	50.90	4	51,652	0.01%
2021/08/03	19	51.72	23	51.91	51.20	-4	53,098	-0.01%
2021/08/02	11	51.01	11	50.81	51.00	0	53,338	0.00%
2021/07/30	58	53.45	41.3	52.76	50.00	16.7	54,107	0.03%
2021/07/29	75	51.86	61.4	52.35	54.40	13.6	53,367	0.03%
2021/07/28	27.3	47.46	40	47.66	49.50	-12.7	52,449	-0.02%
2021/07/27	18	48.22	26	48.01	46.50	-8	51,673	-0.02%
2021/07/26	8	51.39	1	50.41	49.30	7	51,299	0.01%
2021/07/23	24	51.51	21	52.03	53.50	3	50,976	0.01%
2021/07/22	17	50.25	19	49.44	49.85	-2	50,458	0.00%
2021/07/21	37	55.25	40.1	55.48	51.70	-3.1	49,923	-0.01%
2021/07/20	28	54.50	31	54.71	56.40	-3	49,293	-0.01%
2021/07/19	22	55.35	26	55.54	55.10	-4	48,920	-0.01%
2021/07/16	100.1	57.56	84	58.37	55.00	16.1	48,672	0.03%
2021/07/15	19	54.45	17	54.68	55.90	2	47,599	0.00%
2021/07/14	32	51.93	17	52.02	50.90	15	47,513	0.03%
2021/07/13	21	56.03	14	56.57	54.40	7	46,883	0.01%
2021/07/12	66	64.35	54	62.06	60.40	12	47,094	0.03%
2021/07/09	35	67.13	38.6	65.77	62.70	-3.5	46,827	-0.01%
2021/07/08	111	71.27	99	71.83	68.30	12	47,679	0.03%	大買/
2021/07/07	62.5	71.62	46.9	73.31	71.10	15.6	46,134	0.03%
2021/07/06	1	68.00	18.2	67.77	69.30	-17.2	44,771	-0.04%
2021/07/05	3	60.80	5	62.40	63.00	-2	45,005	0.00%
2021/07/02	2	68.20	2	68.30	67.50	0	45,037	0.00%
2021/07/01	6	66.40	0.1	70.20	69.00	5.9	45,081	0.01%
2021/06/30	6	59.00	3	61.60	63.90	3	45,006	0.01%
2021/06/29	3	58.67	3	59.00	59.00	0	44,970	0.00%
2021/06/28	9	61.82	15.1	63.87	62.20	-6.1	44,934	-0.01%
2021/06/25	5	59.92	1	61.00	59.40	4	44,861	0.01%
2021/06/24	1.5	57.17	8.2	57.53	60.90	-6.7	44,838	-0.01%
2021/06/23	10	62.10	0	0.00	62.10	10	44,587	0.02%
2021/06/22	16.3	68.61	16.2	68.99	68.90	0.1	44,606	0.00%
2021/06/21	26	63.46	4.7	63.80	63.80	21.3	44,233	0.05%
2021/06/18	38.1	54.59	10.1	57.78	58.00	28	45,082	0.06%
2021/06/17	93.1	51.11	102.3	51.29	52.80	-9.2	45,290	-0.02%	大賣/
2021/06/16	111.1	46.54	157	46.80	48.05	-45.9	42,907	-0.11%	大買/大賣/
2021/06/15	185	42.11	112	42.62	43.70	73	40,585	0.18%	大買/大賣/
2021/06/11	57	38.10	125.8	38.85	39.75	-68.8	37,979	-0.18%	大賣/
2021/06/10	41	35.83	31.1	35.35	36.15	10	36,106	0.03%
2021/06/09	118	38.04	109	37.85	36.60	9	35,605	0.03%	大買/大賣/
2021/06/08	0	0.00	14	36.90	36.90	-14	33,536	-0.04%
2021/06/07	20	34.10	12	33.84	33.55	8	33,183	0.02%
2021/06/04	37	37.04	41	37.34	35.45	-4	32,705	-0.01%
2021/06/03	60	38.80	73	38.60	38.30	-13	32,180	-0.04%
2021/06/02	102.3	38.29	64	38.56	37.70	38.3	31,370	0.12%	大買/
2021/06/01	7	36.32	8	36.57	36.60	-1	29,844	0.00%
2021/05/31	55	37.86	66	36.76	35.20	-11	29,322	-0.04%
2021/05/28	32	36.53	94.2	36.64	36.25	-62.2	28,468	-0.22%
2021/05/27	75.1	36.01	78.1	36.13	35.55	-3	27,260	-0.01%
2021/05/26	82	34.40	85.5	34.58	34.70	-3.5	26,202	-0.01%
2021/05/25	77.5	34.62	38	33.91	33.00	39.5	25,070	0.16%
2021/05/24	24	32.44	35	32.68	33.25	-11	23,739	-0.05%
2021/05/21	48	29.11	30.1	29.65	30.25	18	23,232	0.08%
2021/05/20	61.1	28.78	62	28.27	27.50	-1	22,566	0.00%
2021/05/19	34	28.16	38	27.83	27.90	-4	22,070	-0.02%
2021/05/18	48	26.91	7	27.23	26.95	41	21,209	0.19%
2021/05/17	1	25.30	7	25.20	25.20	-6	20,287	-0.03%
2021/05/14	24	28.92	17	30.14	27.95	7	19,953	0.04%
2021/05/13	21	31.10	33	31.20	31.05	-12	19,467	-0.06%
2021/05/12	53	36.22	74	36.53	34.45	-21	19,082	-0.11%
2021/05/11	112.3	37.51	142	37.17	38.25	-29.7	18,559	-0.16%	大買/大賣/
2021/05/10	39	33.70	6.1	34.64	35.55	32.9	16,953	0.19%
2021/05/07	156	30.88	103.8	31.07	32.35	52.2	16,299	0.32%	大買/大賣/
2021/05/06	24	29.35	1	29.45	29.45	23	15,030	0.15%
2021/05/03	0	0.00	24.8	29.94	29.00	-24.8	14,944	-0.17%
2021/04/29	0	0.00	30	28.13	29.00	-30	14,880	-0.20%
2021/04/28	0	0.00	7	28.34	28.30	-7	14,931	-0.05%
2021/04/27	3	28.60	12	28.67	28.85	-9	14,965	-0.06%
2021/04/26	13	26.97	1	26.65	28.85	12	14,986	0.08%
2021/04/23	4	27.04	2	27.18	27.00	2	14,973	0.01%
2021/04/22	0	0.00	29	31.83	30.00	-29	15,665	-0.19%
2021/04/21	21	32.87	16	33.29	33.30	5	15,530	0.03%
2021/04/20	19	29.47	17	30.05	30.30	2	15,294	0.01%
2021/04/19	0	0.00	5	27.55	27.55	-5	14,488	-0.03%
2021/04/16	12	24.54	32	24.74	25.05	-20	14,367	-0.14%
2021/04/15	29	23.16	23	22.72	22.80	6	13,506	0.04%
2021/04/14	76	22.48	76.8	22.72	23.00	-0.8	13,125	-0.01%
2021/04/13	22	20.90	35.8	21.21	21.65	-13.8	11,426	-0.12%
2021/04/12	26	19.84	68.6	19.74	19.70	-42.6	10,992	-0.39%
2021/04/09	42	18.80	8	18.83	18.80	34	10,562	0.32%
2021/04/08	17	19.57	6	19.34	19.65	11	10,215	0.11%
2021/04/07	6	19.02	9	18.62	19.35	-3	10,214	-0.03%
2021/04/06	4	17.68	0	0.00	18.10	4	10,228	0.04%
2021/03/31	0	0.00	2	17.85	18.00	-2	10,538	-0.02%
2021/03/30	15	17.75	6	17.65	17.65	9	10,717	0.08%
2021/03/29	7	18.26	8	18.48	18.20	-1	11,215	-0.01%
2021/03/26	2	17.53	2	17.03	17.75	0	11,431	0.00%
2021/03/25	2	16.53	2	16.79	16.45	0	11,419	0.00%
2021/03/24	3	16.45	2	16.55	17.15	1	11,581	0.01%
2021/03/23	108	18.71	89.4	17.57	17.55	18.6	11,514	0.16%	大買/
2021/03/22	36	18.52	14.3	18.64	18.75	21.7	10,458	0.21%
2021/03/19	31	16.41	20	16.93	17.05	11	9,986	0.11%
2021/03/18	1	15.10	13	14.82	15.50	-12	9,503	-0.13%
2021/03/17	1	13.90	11	13.55	14.10	-10	9,043	-0.11%
2021/03/16	19	13.43	29	13.52	13.85	-10	8,790	-0.11%
2021/03/15	7.4	12.35	13	12.18	12.75	-5.6	8,337	-0.07%
2021/03/12	0	0.00	156	11.90	11.60	-156	8,069	-1.93%	大賣/鉅額交易
2021/03/11	30	11.91	0	0.00	11.75	30	8,026	0.37%
2021/03/10	0	0.00	270	11.76	11.70	-270	7,905	-3.42%	大賣/鉅額交易
2021/03/09	10	11.80	187	11.82	11.80	-177	7,881	-2.25%	大賣/鉅額交易
2021/03/08	156	11.79	0	0.00	11.65	156	7,835	1.99%	大買/鉅額交易
2021/03/05	1	11.80	148	11.45	11.45	-147	7,790	-1.89%	大賣/鉅額交易
2021/03/04	5	11.70	28	11.71	11.75	-23	7,710	-0.30%
2021/03/03	0	0.00	5	11.50	11.45	-5	7,697	-0.06%
2021/03/02	3	11.82	0	0.00	11.30	3	7,715	0.04%
2021/02/26	12	11.81	17	11.53	11.70	-5	7,669	-0.07%
2021/02/25	2	11.68	10	11.75	11.65	-8	7,613	-0.11%
2021/02/24	14	11.75	1	11.60	11.65	13	7,539	0.17%
2021/02/22	1	12.00	1	11.80	12.10	0	7,259	0.00%
2021/02/19	5	11.55	123	11.61	11.50	-118	7,117	-1.66%	大賣/鉅額交易
2021/02/18	0	0.00	9	11.29	11.35	-9	6,852	-0.13%
2021/02/17	0	0.00	5	10.00	10.35	-5	6,787	-0.07%
2021/02/04	40	10.04	16	9.99	9.94	24	6,759	0.36%
2021/02/03	32	10.41	32	10.00	9.98	0	6,780	0.00%
2021/02/02	4	10.44	1	10.80	10.35	3	7,029	0.04%
2021/02/01	0	0.00	1	9.80	9.91	-1	6,936	-0.01%
2021/01/29	1	9.97	0	0.00	9.81	1	6,910	0.01%
2021/01/28	1	10.10	6	10.05	10.25	-5	7,253	-0.07%
2021/01/27	17	9.99	5	10.00	9.96	12	7,213	0.17%
2021/01/26	6	10.26	0	0.00	10.15	6	7,288	0.08%
2021/01/25	3	10.57	1	10.95	10.75	2	7,238	0.03%
2021/01/22	6	10.11	1	10.25	10.25	5	7,138	0.07%
2021/01/21	1	10.05	0	0.00	9.72	1	7,113	0.01%
2021/01/20	75	10.27	11.1	10.20	9.56	63.9	7,016	0.91%
2021/01/19	135	10.86	0	0.00	10.45	135	6,930	1.95%	大買/鉅額交易
2021/01/18	4	10.98	0	0.00	11.00	4	6,890	0.06%
2021/01/15	17.1	11.80	8	12.36	11.20	9.1	6,737	0.14%
2021/01/14	0	0.00	2	11.60	12.35	-2	5,819	-0.03%
2021/01/13	3	11.37	5	11.53	11.25	-2	5,699	-0.04%
2021/01/08	0	0.00	1	12.05	12.40	-1	5,448	-0.02%
2021/01/06	0	0.00	1	12.45	12.20	-1	5,345	-0.02%
2020/12/30	0	0.00	28	12.40	12.70	-28	5,236	-0.53%
2020/12/29	5	15.00	1	14.10	13.20	4	5,090	0.08%
2020/12/28	8	14.40	11	14.50	14.50	-3	4,900	-0.06%
2020/12/25	19	12.87	0	0.00	13.20	19	4,643	0.41%
2020/12/24	7	12.41	2	12.30	12.40	5	4,435	0.11%
2020/12/23	174	10.35	4	11.20	11.95	170	4,179	4.07%	大買/鉅額交易
2020/12/22	24	10.95	3.5	10.94	10.90	20.5	3,646	0.56%
2020/12/18	1	8.54	0	0.00	9.08	1	3,239	0.03%
2020/12/17	79	8.20	0	0.00	8.26	79	3,017	2.62%
2020/12/16	1	8.31	5	8.36	8.48	-4	2,959	-0.14%
2020/12/15	5	8.44	211	8.08	8.03	-206	2,864	-7.19%	大賣/鉅額交易
2020/12/14	5	7.80	0	0.00	7.94	5	2,668	0.19%
2020/12/10	0.5	7.60	0	0.00	7.55	0.5	2,564	0.02%
2020/12/08	0	0.00	10	7.90	7.79	-10	2,572	-0.39%
2020/12/01	11	7.59	0	0.00	7.53	11	2,731	0.40%
2020/11/30	1	7.67	0	0.00	7.63	1	2,732	0.04%
2020/11/27	31	7.44	0	0.00	7.50	31	2,719	1.14%
2020/11/19	20	7.27	0	0.00	7.17	20	2,827	0.71%
2020/11/12	0	0.00	3	7.05	7.08	-3	2,794	-0.11%
2020/11/10	0	0.00	2	7.39	7.20	-2	2,747	-0.07%
2020/11/09	1	7.29	0	0.00	7.29	1	2,431	0.04%
2020/11/06	0	7.16	0	0.00	7.18	0	2,383	0.00%
2020/11/05	25	7.33	25	7.19	7.19	0	2,383	0.00%
2020/11/03	5	7.10	7	6.97	6.95	-2	2,005	-0.10%
2020/11/02	1	7.06	0	0.00	6.91	1	1,889	0.05%
2020/10/30	0	0.00	2	7.03	6.94	-2	1,880	-0.11%
2020/10/29	27	6.85	0	0.00	7.16	27	1,871	1.44%
2020/10/28	76	7.04	0	0.00	6.99	76	1,802	4.22%
2020/10/27	1	7.20	0	0.00	7.19	1	1,782	0.06%
2020/10/26	12.5	7.18	11	7.40	7.39	1.5	1,757	0.08%
2020/10/21	0	0.00	5	6.74	6.81	-5	1,665	-0.30%
2020/10/16	0	0.00	2	6.62	6.63	-2	1,669	-0.12%
2020/10/15	1	6.68	2	6.69	6.64	-1	1,673	-0.06%
2020/10/14	1	6.79	0	0.00	6.71	1	1,677	0.06%
2020/10/13	1	6.71	0	0.00	6.70	1	1,671	0.06%
2020/10/12	1	6.78	0	0.00	6.60	1	1,669	0.06%
2020/10/06	1	6.92	0	0.00	6.88	1	1,598	0.06%
2020/10/05	1	6.90	0	0.00	6.93	1	1,604	0.06%
2020/09/30	1	6.76	1	6.74	6.73	0	1,617	0.00%
2020/09/29	1	6.74	0	0.00	6.75	1	1,639	0.06%
2020/09/28	1	6.74	0.5	6.66	6.68	0.5	1,653	0.03%
2020/09/25	2	6.72	0	0.00	6.66	2	1,684	0.12%
2020/09/24	1	6.64	0	0.00	6.57	1	1,825	0.05%
2020/09/23	1	6.94	0	0.00	6.77	1	1,819	0.05%
2020/09/22	10	6.90	0	0.00	6.92	10	1,827	0.55%
2020/09/15	37	7.10	0	0.00	7.14	37	1,822	2.03%
2020/09/14	39	7.23	0	0.00	7.05	39	1,842	2.12%
2020/09/11	98	7.64	0	0.00	7.23	98	1,823	5.37%
2020/09/10	0	0.00	17	8.05	7.68	-17	1,828	-0.93%
2020/09/09	0	0.00	2	7.87	7.92	-2	1,807	-0.11%
2020/09/08	1	8.26	1	7.98	7.85	0	1,773	0.00%
2020/09/07	0	0.00	21	7.62	7.63	-21	1,641	-1.28%
2020/09/04	0	0.00	1	6.94	6.94	-1	1,562	-0.06%
2020/09/03	1	7.10	0	0.00	7.08	1	1,587	0.06%
2020/09/02	1	7.23	0	0.00	7.11	1	1,693	0.06%
2020/09/01	1	7.47	65	7.45	7.30	-64	1,740	-3.68%
2020/08/31	0	0.00	108	6.71	6.98	-108	1,627	-6.64%	大賣/鉅額交易
2020/08/26	0	0.00	40	6.47	6.46	-40	1,574	-2.54%
2020/08/25	5	6.15	37	6.33	6.38	-32	1,533	-2.09%
2020/08/24	18	6.10	0	0.00	6.12	18	1,517	1.19%
2020/08/13	122	6.21	0	0.00	6.17	122	1,470	8.29%	大買/鉅額交易
2020/08/11	0	0.00	20	6.45	6.32	-20	1,502	-1.33%
2020/07/20	0	0.00	10	6.17	6.43	-10	1,496	-0.67%
2020/07/06	2	7.11	0	0.00	7.09	2	1,472	0.14%
2020/07/03	10	6.99	0	0.00	6.90	10	1,429	0.70%
2020/06/30	0	0.00	1	6.35	6.39	-1	1,210	-0.08%
2020/06/29	0	0.00	3	6.27	6.33	-3	1,200	-0.25%
2020/06/23	4	6.46	0	0.00	6.61	4	1,181	0.34%
2020/06/19	1	6.54	95	6.54	6.54	-94	1,151	-8.17%
2020/06/17	0	0.00	227	6.51	6.53	-227	1,107	-20.50%	大賣/鉅額交易
2020/06/16	0	0.00	90	6.28	6.31	-90	1,060	-8.48%
2020/06/11	0.5	6.11	0	0.00	6.13	0.5	1,049	0.05%
2020/06/09	0	0.00	20	6.50	6.55	-20	984	-2.03%
2020/05/21	0	0.00	5	5.03	5.06	-5	647	-0.77%
2020/05/20	5	5.01	0	0.00	5.00	5	633	0.79%
2020/05/07	0	0.00	10	5.58	5.60	-10	550	-1.82%
2020/05/06	10	5.64	0	0.00	5.68	10	547	1.83%
2020/05/04	0	0.00	12	5.74	5.80	-12	542	-2.21%
2020/04/30	12	5.82	0	0.00	5.88	12	539	2.22%
2020/04/24	2	5.12	0	0.00	5.14	2	506	0.39%
2020/04/22	0	0.00	3	5.22	5.23	-3	497	-0.60%
2020/04/21	3	5.30	0	0.00	5.28	3	492	0.61%
2020/04/17	10	5.48	0	0.00	5.48	10	474	2.11%
2020/04/16	1	5.47	0	0.00	5.44	1	456	0.22%
2020/04/14	0	0.00	2	5.05	5.04	-2	416	-0.48%
2020/04/08	15	4.71	0	0.00	4.72	15	387	3.87%
2020/04/06	0	0.00	1	4.52	4.55	-1	382	-0.26%
2020/03/24	10	4.36	0	0.00	4.36	10	378	2.64%
2020/03/17	16	5.14	0	0.00	5.32	16	329	4.86%
2020/03/16	0	0.00	1	5.60	5.65	-1	301	-0.33%
2020/03/13	20	5.95	0	0.00	5.99	20	292	6.83%
2020/03/12	1	6.41	0	0.00	6.40	1	278	0.36%
2020/03/09	10	6.60	0	0.00	6.60	10	261	3.82%
2020/02/27	0	0.00	4	6.90	6.90	-4	241	-1.65%
2020/02/21	0	0.00	3	6.90	6.94	-3	239	-1.25%
2020/02/20	3	7.00	0	0.00	6.99	3	236	1.27%
2020/02/13	10	6.90	0	0.00	6.90	10	228	4.37%
2020/02/06	49	7.00	5	7.01	7.07	44	227	19.36%
2020/02/05	13	6.90	0	0.00	6.94	13	222	5.84%
2020/02/04	117	6.93	0	0.00	6.95	117	222	52.69%	大買/鉅額交易
2020/02/03	164	6.80	0	0.00	6.81	164	218	75.18%	大買/鉅額交易
2020/01/20	30	7.86	0	0.00	7.96	30	185	16.17%
2020/01/17	10	7.81	0	0.00	7.86	10	184	5.43%
2019/12/16	6	8.20	0	0.00	8.20	6	148	4.04%
2019/11/22	5	8.25	0	0.00	8.25	5	158	3.15%
2019/11/21	3	8.26	2	8.20	8.26	1	159	0.63%
2019/11/14	10	8.40	0	0.00	8.44	10	161	6.21%
2019/11/12	10	8.45	0	0.00	8.45	10	167	5.95%
2019/11/04	23	8.65	0	0.00	8.69	23	160	14.36%
2019/10/31	3	8.63	0	0.00	8.61	3	164	1.83%
2019/10/30	34	8.65	0	0.00	8.64	34	169	20.08%
2019/10/28	0	0.00	0.4	8.62	8.62	-0.4	173	-0.24%
2019/10/24	8	8.66	0	0.00	8.66	8	176	4.54%
2019/10/23	10	8.68	0	0.00	8.68	10	176	5.66%
2019/10/17	5	8.81	0	0.00	8.81	5	217	2.29%
2019/10/16	50	8.80	0	0.00	8.80	50	237	21.07%
2019/10/15	7	8.60	0	0.00	8.67	7	244	2.86%
2019/10/14	15	8.71	0	0.00	8.70	15	246	6.09%
2019/10/04	32	8.63	0	0.00	8.64	32	248	12.89%
2019/09/19	0	0.00	5	8.78	8.80	-5	282	-1.77%
2019/09/17	1	8.83	0	0.00	8.83	1	281	0.35%
2019/09/11	30	8.85	0	0.00	8.86	30	283	10.58%
2019/09/10	0	0.00	6.3	8.87	8.91	-6.3	283	-2.23%
2019/08/20	0	0.00	4	8.72	8.70	-4	296	-1.35%
2019/08/08	3	9.00	0	0.00	9.04	3	322	0.93%
2019/07/26	1	9.40	0	0.00	9.36	1	327	0.30%
2019/07/24	4	9.48	0	0.00	9.46	4	328	1.22%
2019/07/23	6	9.40	0	0.00	9.46	6	323	1.86%
2019/07/17	0	0.00	6.9	8.90	8.95	-6.9	270	-2.56%
2019/05/06	5	9.65	0	0.00	9.64	5	379	1.32%
2019/04/02	0.3	9.62	0	0.00	9.68	0.3	488	0.05%
2019/04/01	0	0.00	0.7	9.70	9.82	-0.7	483	-0.14%
2019/03/15	0	0.00	0.1	10.80	10.90	-0.1	497	-0.02%
2019/03/14	0	0.00	3.7	10.76	10.70	-3.7	500	-0.74%
2019/03/06	0	0.00	5	10.50	10.45	-5	546	-0.91%
2019/02/26	0.2	10.40	0	0.00	10.45	0.2	554	0.04%
2019/01/07	2	7.43	0	0.00	7.45	2	781	0.26%
2018/12/17	1	7.43	0	0.00	7.43	1	704	0.14%
2018/12/13	1	7.35	0	0.00	7.43	1	702	0.14%
2018/12/07	0	0.00	14	7.39	7.41	-14	683	-2.05%
2018/12/04	7	7.63	10	7.63	7.62	-3	678	-0.44%
2018/11/30	10	7.51	0	0.00	7.48	10	668	1.50%
2018/11/13	0	0.00	5	7.18	7.18	-5	702	-0.71%
2018/10/19	5	8.31	0	0.00	8.24	5	814	0.61%
2018/10/18	2	8.07	0	0.00	8.42	2	760	0.26%
2018/10/16	5	8.11	0	0.00	7.93	5	726	0.69%
2018/09/11	0	0.00	0.2	7.87	7.92	-0.2	867	-0.03%
2018/09/03	0	0.00	8	8.04	8.04	-8	862	-0.93%
2018/08/06	1	7.55	0	0.00	7.72	1	757	0.13%
2018/07/02	5	7.40	0	0.00	7.39	5	824	0.61%
2018/05/22	0	0.00	15	7.55	7.48	-15	1,150	-1.30%
2018/05/21	0	0.00	2	7.46	7.45	-2	1,113	-0.18%
2018/05/11	5	7.70	0	0.00	7.72	5	1,107	0.45%
2018/05/07	0	0.00	1	8.10	8.03	-1	1,079	-0.09%
2018/05/04	10	7.82	3	7.87	7.83	7	1,047	0.67%
2018/04/18	0	0.00	10	7.40	7.44	-10	1,011	-0.99%
2018/04/17	1	7.39	0	0.00	7.40	1	1,014	0.10%
2018/04/16	2	7.55	0	0.00	7.51	2	1,015	0.20%
2018/04/13	2	7.62	0	0.00	7.59	2	1,016	0.20%
2018/04/10	1	7.26	0	0.00	7.39	1	1,012	0.10%
2018/03/28	0	0.00	0.1	7.28	7.34	-0.1	1,045	-0.01%
2018/03/26	0	0.00	2	7.03	7.40	-2	987	-0.20%
2018/03/23	14	7.15	10	7.20	7.17	4	677	0.59%
2018/02/06	0	0.00	12	8.87	8.56	-12	548	-2.19%
2018/02/05	0	0.00	1	9.13	9.19	-1	528	-0.19%
2018/02/01	2	9.31	0	0.00	9.22	2	531	0.38%
2018/01/25	0	0.00	2	9.31	9.28	-2	538	-0.37%
2018/01/08	10	9.53	10	9.47	9.53	0	510	0.00%
2018/01/02	0	0.00	2	9.35	9.54	-2	454	-0.44%