四維航 (5608)-兆豐-桃園券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
20.75
漲跌
▲0.15
漲幅
+0.73%
成交量
2,001張
產業
上市航運類股
721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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	20	20.80	0	0.00	20.60	20	4,677	0.43%
2024/05/22	1	21.20	1.1	21.18	21.15	-0.1	4,666	0.00%
2024/05/21	1	20.50	5	20.52	20.55	-4	4,653	-0.09%
2024/05/20	2	21.00	13	20.98	20.90	-11	4,684	-0.23%
2024/05/17	113	21.37	0	0.00	21.30	113	4,658	2.43%	大買/鉅額交易
2024/05/16	0	0.00	1	21.65	21.95	-1	4,568	-0.02%
2024/05/15	4	22.44	25	22.35	21.70	-21	4,428	-0.47%
2024/05/14	23	21.97	71	22.20	22.00	-48	4,119	-1.17%
2024/05/13	57	21.83	5	21.54	21.35	52	3,602	1.44%
2024/05/10	4	20.73	4	20.75	20.75	0	3,189	0.00%
2024/05/09	0	0.00	12	20.38	20.30	-12	2,889	-0.42%
2024/05/08	14	20.60	4	20.10	19.85	10	2,730	0.37%
2024/04/30	10	20.05	6	19.98	20.10	4	2,282	0.18%
2024/04/29	3	19.50	0	0.00	19.55	3	2,135	0.14%
2024/04/22	0	0.00	10	19.25	18.55	-10	2,014	-0.50%
2024/04/17	10	18.50	0	0.00	18.45	10	1,895	0.53%
2024/04/12	2	19.50	0	0.00	19.45	2	1,975	0.10%
2024/04/11	0	18.80	0	0.00	18.65	0	1,996	0.00%
2024/04/02	0	0.00	1	18.50	18.45	-1	2,310	-0.04%
2024/04/01	0	0.00	2	18.60	18.60	-2	2,362	-0.08%
2024/03/26	2	18.55	3	18.60	18.55	-1	2,817	-0.04%
2024/03/19	0	0.00	1	19.65	19.45	-1	3,173	-0.03%
2024/03/18	1	19.00	0	0.00	19.20	1	3,222	0.03%
2024/03/15	1	18.70	0	0.00	19.65	1	3,269	0.03%
2024/03/12	0	0.00	20	19.90	19.85	-20	3,653	-0.55%
2024/03/11	1	19.90	1	19.85	19.85	0	3,991	0.00%
2024/03/06	1	19.70	0	0.00	19.80	1	6,307	0.02%
2024/03/05	1	20.05	5	20.20	20.10	-4	6,441	-0.06%
2024/02/27	1	19.65	0	0.00	19.30	1	7,128	0.01%
2024/02/22	10	20.00	0	0.00	20.10	10	7,088	0.14%
2024/02/21	11	20.21	5	20.05	20.05	6	7,042	0.09%
2024/02/20	10	19.65	0	0.00	19.70	10	6,968	0.14%
2024/02/05	0	0.00	2	18.85	18.85	-2	6,951	-0.03%
2024/01/19	1	19.20	0	0.00	19.25	1	6,894	0.01%
2024/01/18	0	0.00	2	19.35	19.35	-2	6,893	-0.03%
2024/01/16	0	0.00	10	19.60	19.50	-10	6,859	-0.15%
2024/01/11	10	19.80	0	0.00	19.90	10	6,897	0.14%
2024/01/10	3	19.75	0	0.00	19.80	3	6,925	0.04%
2024/01/08	5	21.61	1	21.45	21.30	4	6,839	0.06%
2024/01/05	2	21.45	1	21.65	21.70	1	6,793	0.01%
2024/01/04	1	21.95	1	21.60	21.55	0	6,685	0.00%
2024/01/03	2	20.93	1	20.90	20.95	1	6,539	0.02%
2024/01/02	10	20.80	0	0.00	20.75	10	6,532	0.15%
2023/12/26	1	20.95	0	0.00	20.95	1	6,427	0.02%
2023/12/25	7	20.79	7	20.97	20.40	0	6,355	0.00%
2023/12/22	1	21.85	8	22.00	21.90	-7	6,274	-0.11%
2023/12/21	11	21.98	0	0.00	22.10	11	6,181	0.18%
2023/12/20	3	21.32	3	21.45	21.45	0	6,018	0.00%
2023/12/19	5	21.48	2	21.58	21.40	3	5,989	0.05%
2023/12/18	5	21.90	4	21.65	21.70	1	5,966	0.02%
2023/12/14	61	21.76	5	21.42	21.10	56	6,033	0.93%
2023/12/13	21	21.89	4	21.90	21.65	17	6,061	0.28%
2023/12/11	10	22.10	1	22.05	22.00	9	6,362	0.14%
2023/12/08	5	22.16	4	22.20	22.15	1	6,290	0.02%
2023/12/07	10	22.68	2	22.75	22.50	8	6,127	0.13%
2023/12/06	5	23.72	15	23.35	23.55	-10	5,917	-0.17%
2023/12/05	195.1	24.45	167	24.01	24.00	28.1	5,593	0.50%	大買/大賣/
2023/12/04	22	22.57	11	22.96	23.35	11	4,171	0.26%
2023/12/01	18	21.27	11	20.83	21.25	7	3,637	0.19%
2023/11/30	4	20.08	2	20.48	19.95	2	3,249	0.06%
2023/11/29	99	19.68	93	19.78	19.80	6	3,115	0.19%
2023/11/28	1	19.70	1	20.20	20.20	0	2,523	0.00%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/03	1	18.15	0	0.00	18.15	1	3,537	0.03%
2023/11/01	0	0.00	4	17.80	17.80	-4	3,551	-0.11%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/16	0	0.00	2	18.70	18.70	-2	3,798	-0.05%
2023/10/11	0	0.00	5	19.50	19.10	-5	3,896	-0.13%
2023/10/06	5	19.60	0	0.00	19.60	5	3,913	0.13%
2023/10/03	0.1	19.00	0	0.00	18.85	0.1	3,888	0.00%
2023/10/02	0	0.00	2	19.20	19.15	-2	3,882	-0.05%
2023/09/28	0.7	20.00	0.6	19.85	19.70	0.1	3,856	0.00%
2023/09/22	0	0.00	1	19.95	19.90	-1	3,917	-0.03%
2023/09/21	1	20.00	4	20.33	20.00	-3	3,909	-0.08%
2023/09/20	5	20.96	3	21.03	20.45	2	3,869	0.05%
2023/09/19	2	20.63	11	20.66	20.65	-9	3,679	-0.24%
2023/09/18	1	20.60	4	20.65	20.55	-3	3,597	-0.08%
2023/09/15	9	20.67	2	20.65	20.55	7	3,512	0.20%
2023/09/01	0	0.00	2	19.10	19.05	-2	3,170	-0.06%
2023/08/31	0	0.00	2	19.23	19.15	-2	3,179	-0.06%
2023/08/30	1	19.25	0	0.00	19.25	1	3,199	0.03%
2023/08/29	1	19.45	3	19.32	19.65	-2	3,199	-0.06%
2023/08/28	1	19.05	1	19.40	19.15	0	3,217	0.00%
2023/08/25	1	19.85	0	0.00	19.65	1	3,188	0.03%
2023/08/24	3	19.78	6	19.79	19.70	-3	3,164	-0.09%
2023/08/23	1	20.15	2	20.50	20.25	-1	3,126	-0.03%
2023/08/22	2	20.28	1	20.60	20.45	1	3,054	0.03%
2023/08/21	26	20.19	20	20.29	20.10	6	2,924	0.21%
2023/08/18	0	0.00	1.2	20.40	20.40	-1.2	2,443	-0.05%
2023/08/17	0	0.00	1	18.50	18.55	-1	2,310	-0.04%
2023/08/14	0	0.00	23	17.81	17.55	-23	2,277	-1.01%
2023/08/08	2	19.13	0	0.00	19.00	2	2,113	0.09%
2023/08/02	11	19.56	2	19.65	19.40	9	2,161	0.42%
2023/08/01	14	19.69	0	0.00	19.75	14	2,201	0.64%
2023/07/31	1	19.60	6	19.63	19.55	-5	2,185	-0.23%
2023/07/28	6	20.31	11	20.29	20.00	-5	2,149	-0.23%
2023/07/27	3	19.55	1	19.55	19.70	2	2,062	0.10%
2023/07/26	1	19.20	0	0.00	19.10	1	2,021	0.05%
2023/07/25	1	18.90	0	0.00	18.90	1	2,016	0.05%
2023/07/24	0	0.00	4.4	19.08	19.00	-4.4	2,014	-0.22%
2023/07/18	1	20.45	7	20.63	20.40	-6	2,023	-0.30%
2023/07/14	0	0.00	2	22.15	22.30	-2	1,989	-0.10%
2023/07/13	1	21.95	0	0.00	21.70	1	2,005	0.05%
2023/07/12	1	22.40	0	0.00	22.30	1	2,005	0.05%
2023/07/11	1	22.85	0	0.00	22.85	1	2,001	0.05%
2023/07/05	2	23.55	11	23.50	23.40	-9	2,125	-0.42%
2023/07/03	0	0.00	4	23.60	23.50	-4	2,209	-0.18%
2023/06/30	4	22.94	0	0.00	22.90	4	2,191	0.18%
2023/06/21	1	23.10	5	23.10	23.10	-4	2,359	-0.17%
2023/06/16	3	23.75	0	0.00	23.75	3	2,554	0.12%
2023/06/15	6	23.53	11	23.60	23.65	-5	2,577	-0.19%
2023/06/12	1	23.10	1	23.10	23.15	0	3,031	0.00%
2023/06/09	2	23.50	0	0.00	23.35	2	3,148	0.06%
2023/06/08	1	23.55	0	0.00	23.55	1	3,264	0.03%
2023/06/07	1	23.25	0	0.00	23.20	1	3,577	0.03%
2023/06/05	8.3	23.05	0	0.00	23.00	8.3	3,938	0.21%
2023/06/02	2	22.85	0	0.00	22.85	2	4,096	0.05%
2023/06/01	0	0.00	3	22.50	22.50	-3	4,484	-0.07%
2023/05/29	10	23.20	1	23.10	23.10	9	6,939	0.13%
2023/05/25	0	0.00	3	23.65	23.50	-3	8,546	-0.04%
2023/05/23	0	0.00	1	24.05	23.85	-1	8,694	-0.01%
2023/05/19	0	0.00	1	23.60	23.50	-1	8,705	-0.01%
2023/05/10	0	0.00	1	23.90	24.10	-1	8,858	-0.01%
2023/05/08	3	23.68	3	23.42	23.40	0	8,844	0.00%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/04/25	1	24.80	0	0.00	24.55	1	9,128	0.01%
2023/04/24	0	0.00	2	25.30	25.25	-2	9,120	-0.02%
2023/04/19	1	26.30	0	0.00	26.35	1	9,142	0.01%
2023/04/17	2	27.30	0	0.00	27.30	2	9,142	0.02%
2023/04/14	2	26.93	0	0.00	27.10	2	9,195	0.02%
2023/04/12	0	0.00	2	27.00	26.95	-2	9,219	-0.02%
2023/04/10	1	27.20	2	27.50	27.10	-1	9,280	-0.01%
2023/04/07	2	27.15	8	27.18	27.25	-6	9,327	-0.06%
2023/04/06	4	26.74	2	26.85	26.60	2	9,454	0.02%
2023/03/30	0	0.00	2	26.40	26.30	-2	10,377	-0.02%
2023/03/29	1	26.30	0	0.00	26.30	1	10,589	0.01%
2023/03/28	1	26.50	0	0.00	26.45	1	10,780	0.01%
2023/03/27	0	0.00	1	26.90	27.05	-1	10,957	-0.01%
2023/03/24	2	26.50	5	26.42	26.40	-3	11,421	-0.03%
2023/03/23	4	26.48	0	0.00	26.20	4	11,589	0.03%
2023/03/22	4	27.35	4	27.10	27.10	0	11,652	0.00%
2023/03/21	1	27.35	15	27.30	27.35	-14	11,700	-0.12%
2023/03/20	3	27.32	6	27.30	27.10	-3	11,728	-0.03%
2023/03/17	0	0.00	9	27.48	27.45	-9	11,858	-0.08%
2023/03/15	22	29.10	2	29.25	28.10	20	11,814	0.17%
2023/03/14	7	28.53	4	28.81	28.55	3	11,682	0.03%
2023/03/13	8	28.91	1	28.65	28.85	7	11,698	0.06%
2023/03/10	12	29.78	5	29.56	28.65	7	11,695	0.06%
2023/03/09	2	29.45	19	29.56	29.45	-17	11,772	-0.14%
2023/03/08	3	29.42	0	0.00	29.20	3	11,774	0.03%
2023/03/07	12	30.24	70	30.24	30.15	-58	11,672	-0.50%
2023/03/06	9	30.37	13	30.49	30.50	-4	11,831	-0.03%
2023/03/03	75	30.26	71	30.56	30.80	4	11,762	0.03%
2023/03/02	28	29.81	13	29.75	29.70	15	11,512	0.13%
2023/03/01	18	28.53	7	28.16	28.40	11	10,692	0.10%
2023/02/24	34	27.66	28.1	27.84	28.60	5.9	9,782	0.06%
2023/02/23	59	26.24	2	25.20	26.10	57	8,677	0.66%
2023/02/22	4	24.66	1	24.65	24.60	3	8,298	0.04%
2023/02/21	0	0.00	1	24.45	24.35	-1	8,256	-0.01%
2023/02/20	0	23.95	0	0.00	23.95	0	8,417	0.00%
2023/02/17	2	23.78	0	0.00	23.70	2	8,808	0.02%
2023/02/13	1	23.35	0	0.00	23.35	1	9,331	0.01%
2023/02/10	1	24.25	0	0.00	24.05	1	9,472	0.01%
2023/02/03	0	0.00	1	25.45	25.25	-1	9,994	-0.01%
2023/01/30	1	24.40	0	0.00	24.60	1	9,787	0.01%
2023/01/13	0	0.00	1	24.10	24.00	-1	9,736	-0.01%
2023/01/04	7	24.58	6	24.49	24.35	1	9,848	0.01%
2022/12/29	0	0.00	1	25.05	25.05	-1	9,871	-0.01%
2022/12/26	2	25.65	2	25.60	25.60	0	9,946	0.00%
2022/12/23	1	26.35	0	0.00	26.45	1	9,782	0.01%
2022/12/22	11	27.14	19	27.61	26.65	-8	9,662	-0.08%
2022/12/20	0	0.00	2	25.45	25.45	-2	8,722	-0.02%
2022/12/19	5	25.86	3	25.82	25.35	2	8,595	0.02%
2022/12/16	15	26.41	21	26.16	26.25	-6	8,458	-0.07%
2022/12/15	8	25.86	1	25.45	25.65	7	8,039	0.09%
2022/12/14	3	24.58	1	24.70	24.70	2	8,006	0.02%
2022/12/13	1	25.80	0	0.00	25.60	1	7,850	0.01%
2022/12/12	2	25.50	1	25.55	25.45	1	7,823	0.01%
2022/12/09	0	0.00	3	25.42	26.00	-3	7,872	-0.04%
2022/12/08	2	24.93	0	0.00	25.05	2	7,941	0.03%
2022/12/07	2	25.08	2	25.23	25.10	0	7,959	0.00%
2022/12/06	3	25.47	0	0.00	25.15	3	7,863	0.04%
2022/12/05	3	25.62	4	25.69	25.60	-1	7,800	-0.01%
2022/12/02	2	25.95	2	25.80	25.80	0	7,704	0.00%
2022/12/01	8	26.19	20	25.96	26.15	-12	7,618	-0.16%
2022/11/29	2	25.30	1	25.25	25.25	1	7,262	0.01%
2022/11/28	3	24.87	6	25.15	24.80	-3	7,178	-0.04%
2022/11/25	3	25.17	3.7	24.85	24.80	-0.7	6,882	-0.01%
2022/11/24	2	23.90	4	24.03	23.95	-2	6,605	-0.03%
2022/11/21	1	24.05	1	23.55	23.55	0	6,216	0.00%
2022/11/18	2	25.00	1	24.20	24.20	1	6,163	0.02%
2022/11/17	3	25.18	2	25.00	25.00	1	6,069	0.02%
2022/11/16	3	25.00	6	25.08	24.95	-3	6,012	-0.05%
2022/11/15	4	24.96	3	25.07	24.95	1	5,867	0.02%
2022/11/14	1	24.35	11	24.00	24.50	-10	5,499	-0.18%
2022/11/11	11	23.14	1	23.00	22.90	10	5,274	0.19%
2022/11/10	1	23.50	0	0.00	23.00	1	5,219	0.02%
2022/11/09	1	23.20	1	23.45	23.35	0	5,225	0.00%
2022/11/08	12	23.48	13	23.73	23.20	-1	5,211	-0.02%
2022/11/07	2	23.33	4	23.29	23.50	-2	5,072	-0.04%
2022/11/02	1	22.10	0	0.00	22.00	1	4,731	0.02%
2022/11/01	6	22.23	0	0.00	22.00	6	4,681	0.13%
2022/10/31	5	23.30	17	23.30	22.95	-12	4,593	-0.26%
2022/10/28	0	0.00	1	23.95	23.45	-1	4,610	-0.02%
2022/10/27	1	24.25	0	0.00	24.25	1	4,627	0.02%
2022/10/26	0	0.00	2	23.95	23.90	-2	4,657	-0.04%
2022/10/24	0	0.00	1	25.10	24.80	-1	4,708	-0.02%
2022/10/18	0	0.00	1	24.75	24.75	-1	4,725	-0.02%
2022/10/17	1	23.90	1	23.55	24.65	0	4,804	0.00%
2022/10/14	0	0.00	1	24.95	25.30	-1	4,938	-0.02%
2022/10/13	0	0.00	3	24.40	24.10	-3	4,966	-0.06%
2022/10/12	1	26.35	0	0.00	26.10	1	5,050	0.02%
2022/10/11	4	27.39	0	0.00	27.30	4	5,033	0.08%
2022/10/07	0	0.00	1	28.20	28.20	-1	5,016	-0.02%
2022/10/05	2	27.60	0	0.00	27.80	2	4,976	0.04%
2022/09/28	0	0.00	4	24.43	24.10	-4	4,936	-0.08%
2022/09/26	4	27.60	0	0.00	26.60	4	4,929	0.08%
2022/09/23	0	0.00	5	28.82	28.65	-5	4,933	-0.10%
2022/09/22	1	28.50	12	28.76	28.15	-11	4,893	-0.22%
2022/09/21	5	28.63	4	28.58	28.30	1	4,823	0.02%
2022/09/19	9	27.77	1	27.70	27.40	8	4,889	0.16%
2022/09/16	17	28.70	6	28.61	29.00	11	4,918	0.22%
2022/09/15	8	28.24	3	28.33	28.40	5	4,890	0.10%
2022/09/14	5	27.06	4	27.20	27.15	1	4,792	0.02%
2022/09/12	1	27.45	0	0.00	27.05	1	4,898	0.02%
2022/09/06	3	27.10	0	0.00	27.15	3	4,974	0.06%
2022/09/01	1	27.35	0	0.00	27.35	1	5,040	0.02%
2022/08/31	1	27.90	0	0.00	28.25	1	5,093	0.02%
2022/08/29	2	28.60	0	0.00	28.30	2	5,086	0.04%
2022/08/26	0	0.00	2	30.50	30.40	-2	5,111	-0.04%
2022/08/23	2	30.63	11	30.65	30.50	-9	5,313	-0.17%
2022/08/22	1	30.65	0	0.00	30.70	1	5,367	0.02%
2022/08/19	0	0.00	1	31.95	31.85	-1	5,425	-0.02%
2022/08/18	7	32.50	6	32.45	32.35	1	5,535	0.02%
2022/08/15	0	0.00	5	31.92	32.10	-5	6,298	-0.08%
2022/08/12	2	32.00	3	31.98	32.15	-1	6,355	-0.02%
2022/08/10	1	31.25	1	30.90	31.25	0	6,427	0.00%
2022/08/09	1	31.10	0	0.00	31.05	1	6,501	0.02%
2022/08/04	0	0.00	5	29.60	29.85	-5	6,843	-0.07%
2022/08/03	2	30.20	0	0.00	30.05	2	6,942	0.03%
2022/07/28	0	0.00	1	31.35	31.40	-1	7,832	-0.01%
2022/07/27	3	31.70	0	0.00	31.75	3	8,157	0.04%
2022/07/25	4	31.60	0	0.00	31.70	4	8,565	0.05%
2022/07/21	4	32.15	5	32.02	32.25	-1	8,824	-0.01%
2022/07/20	2	31.80	0	31.90	31.05	2	8,884	0.02%
2022/07/19	0	0.00	2	33.50	33.30	-2	9,059	-0.02%
2022/07/18	1	31.90	1	31.85	31.95	0	9,250	0.00%
2022/07/15	3	31.58	0	0.00	31.40	3	10,030	0.03%
2022/07/14	1	32.05	0	0.00	32.15	1	11,848	0.01%
2022/07/13	1	31.80	0	0.00	31.65	1	12,520	0.01%
2022/07/12	1	31.50	1	30.40	30.40	0	12,663	0.00%
2022/07/11	0	0.00	4	32.45	32.45	-4	13,093	-0.03%
2022/07/08	0	0.00	1	32.90	32.75	-1	13,146	-0.01%
2022/07/07	1	31.60	1	31.15	31.60	0	13,115	0.00%
2022/07/06	0	0.00	2	31.95	31.10	-2	13,094	-0.02%
2022/07/05	2	31.73	0	0.00	31.55	2	13,081	0.02%
2022/07/04	4	30.29	4	30.19	30.20	0	13,091	0.00%
2022/07/01	1	31.30	0	0.00	29.30	1	13,082	0.01%
2022/06/30	0	0.00	1.1	31.64	31.45	-1.1	13,010	-0.01%
2022/06/28	1	33.75	0	0.00	33.80	1	12,960	0.01%
2022/06/27	5	34.65	5	34.57	34.65	0	12,946	0.00%
2022/06/24	2	33.13	1	32.35	32.30	1	12,844	0.01%
2022/06/22	1	32.95	1	33.65	33.00	0	12,847	0.00%
2022/06/21	1	34.85	2	34.28	34.80	-1	12,780	-0.01%
2022/06/17	1	37.50	0.1	37.60	37.65	0.9	12,687	0.01%
2022/06/16	1	38.40	0	0.00	37.50	1	12,707	0.01%
2022/06/15	14	39.86	12	39.60	39.50	2	12,767	0.02%
2022/06/14	10	39.41	2	39.60	39.60	8	12,968	0.06%
2022/06/13	5	40.76	3	40.45	40.05	2	13,235	0.02%
2022/06/10	4	42.24	0	0.00	42.30	4	13,667	0.03%
2022/06/09	2	43.23	2	43.05	43.10	0	14,312	0.00%
2022/06/08	1	44.40	0	0.00	44.35	1	15,286	0.01%
2022/06/06	2	45.45	2	45.50	44.50	0	17,329	0.00%
2022/06/02	2	44.80	1	44.95	44.95	1	17,409	0.01%
2022/06/01	1	44.95	0	0.00	44.95	1	17,605	0.01%
2022/05/31	2	45.10	2	44.50	44.55	0	17,930	0.00%
2022/05/30	0	0.00	1	44.85	44.85	-1	18,006	-0.01%
2022/05/27	1	45.20	1	45.10	45.10	0	18,173	0.00%
2022/05/26	0	0.00	3	45.50	45.15	-3	18,374	-0.02%
2022/05/25	3	45.88	4	45.81	45.00	-1	19,013	-0.01%
2022/05/24	5	45.37	3	45.43	45.10	2	19,477	0.01%
2022/05/23	19	45.07	21	45.14	44.75	-2	19,728	-0.01%
2022/05/20	3	43.53	0	0.00	43.00	3	19,665	0.02%
2022/05/18	10	43.39	10	43.35	43.35	0	21,265	0.00%
2022/05/17	0	0.00	2	42.80	42.75	-2	21,280	-0.01%
2022/05/16	2	43.58	0	0.00	43.65	2	21,284	0.01%
2022/05/13	0	0.00	2	43.40	43.35	-2	21,195	-0.01%
2022/05/12	1	43.80	3	43.80	42.75	-2	21,177	-0.01%
2022/05/11	2	44.80	0	0.00	44.80	2	21,046	0.01%
2022/05/10	6	45.67	1	45.20	45.20	5	21,060	0.02%
2022/05/09	2	46.95	2	45.98	44.40	0	20,835	0.00%
2022/05/06	1	45.65	3	45.83	46.25	-2	20,764	-0.01%
2022/05/05	2	46.43	1	46.40	46.25	1	20,663	0.00%
2022/05/04	13	46.38	20	45.59	45.30	-7	20,480	-0.03%
2022/05/03	1	44.00	0	0.00	44.05	1	20,208	0.00%
2022/04/29	7	44.49	1	45.25	44.50	6	20,137	0.03%
2022/04/28	2	42.63	2	42.65	42.45	0	19,944	0.00%
2022/04/27	3	43.70	2	43.70	43.15	1	19,857	0.01%
2022/04/26	2	43.55	0	0.00	43.40	2	19,656	0.01%
2022/04/25	1	45.00	4	46.60	45.25	-3	19,467	-0.02%
2022/04/22	5	49.17	6	49.28	48.70	-1	19,228	-0.01%
2022/04/21	13	49.67	12	49.60	49.00	1	18,969	0.01%
2022/04/20	102	49.50	121	50.18	48.25	-19	18,197	-0.10%	大買/大賣/
2022/04/19	29	47.00	32	47.27	47.25	-3	16,420	-0.02%
2022/04/18	1	46.65	2	46.00	45.40	-1	15,772	-0.01%
2022/04/15	49	46.41	83	46.10	45.60	-34	15,688	-0.22%
2022/04/14	2	44.33	6	44.30	44.10	-4	15,270	-0.03%
2022/04/13	2	43.68	2	43.70	43.55	0	15,274	0.00%
2022/04/11	3	43.03	0	0.00	42.65	3	15,414	0.02%
2022/04/08	1	42.85	4	42.69	42.90	-3	15,461	-0.02%
2022/04/07	1	41.30	0	0.00	41.00	1	15,455	0.01%
2022/04/06	1	42.90	0	0.00	42.80	1	15,481	0.01%
2022/04/01	1	43.60	1	43.65	43.60	0	15,596	0.00%
2022/03/31	1	43.40	0	0.00	43.45	1	15,620	0.01%
2022/03/30	1	43.95	2	44.13	44.00	-1	15,630	-0.01%
2022/03/25	0	0.00	45	43.39	43.10	-45	15,880	-0.28%
2022/03/24	0	0.00	2	44.65	44.45	-2	15,869	-0.01%
2022/03/23	11	45.02	8	45.34	44.90	3	16,004	0.02%
2022/03/22	2	44.95	0	0.00	44.90	2	16,094	0.01%
2022/03/21	0	0.00	3	45.45	45.40	-3	16,239	-0.02%
2022/03/18	26	44.86	15	45.06	45.00	11	16,282	0.07%
2022/03/17	2	45.10	7	45.62	45.80	-5	16,302	-0.03%
2022/03/16	8	45.36	5	45.54	44.45	3	16,384	0.02%
2022/03/15	8	46.28	5	46.55	45.20	3	16,604	0.02%
2022/03/14	67	48.54	37	48.51	47.80	30	16,799	0.18%
2022/03/11	33	47.55	10	47.99	48.15	23	16,313	0.14%
2022/03/10	18	47.56	22	47.35	47.10	-4	15,460	-0.03%
2022/03/09	8	42.81	9	42.69	45.10	-1	14,030	-0.01%
2022/03/08	3	42.37	3	42.13	41.00	0	14,081	0.00%
2022/03/07	0	0.00	14	44.21	43.05	-14	13,978	-0.10%
2022/03/04	17	45.45	14	45.83	45.25	3	13,893	0.02%
2022/03/03	3	45.12	6	44.94	44.95	-3	13,591	-0.02%
2022/03/02	1	45.60	4	44.90	44.50	-3	13,513	-0.02%
2022/03/01	5	45.15	5	44.68	44.80	0	13,411	0.00%
2022/02/25	42	45.89	30	46.19	44.50	12	13,260	0.09%
2022/02/24	23.8	44.81	21.3	44.19	43.95	2.5	12,558	0.02%
2022/02/23	4.3	44.19	3	44.67	44.10	1.3	11,928	0.01%
2022/02/22	11	43.13	11	42.73	41.95	0	11,487	0.00%
2022/02/21	51	46.04	43	46.01	43.80	8	11,259	0.07%
2022/02/18	5	42.62	6	43.19	44.30	-1	10,238	-0.01%
2022/02/17	3	40.50	2	40.68	40.30	1	9,889	0.01%
2022/02/16	0	0.00	1.1	40.49	41.00	-1.1	9,903	-0.01%
2022/02/14	1	39.85	1	38.95	38.95	0	10,035	0.00%
2022/02/11	2	40.23	4	40.10	39.90	-2	10,082	-0.02%
2022/02/10	6	39.99	11	40.18	40.45	-5	10,322	-0.05%
2022/02/09	5	39.04	0	0.00	39.20	5	10,424	0.05%
2022/02/08	12	38.78	11	38.85	38.95	1	10,534	0.01%
2022/02/07	1	36.50	0	0.00	39.05	1	10,725	0.01%
2022/01/26	1	35.85	3.1	35.69	35.60	-2.1	11,122	-0.02%
2022/01/25	1	35.35	0	0.00	35.30	1	11,231	0.01%
2022/01/24	1	35.95	1	36.20	37.05	0	11,282	0.00%
2022/01/21	1	36.70	3	37.10	36.70	-2	11,408	-0.02%
2022/01/19	4	38.84	0	0.00	38.45	4	11,563	0.03%
2022/01/17	1	39.50	0	0.00	39.50	1	11,855	0.01%
2022/01/14	4	39.86	1	39.90	40.00	3	12,072	0.02%
2022/01/13	4	40.98	4	40.78	40.50	0	12,124	0.00%
2022/01/12	1.9	40.73	1	40.25	41.20	0.9	12,267	0.01%
2022/01/11	0	0.00	2	40.98	40.95	-2	12,517	-0.02%
2022/01/10	1	41.05	1	41.50	40.90	0	12,993	0.00%
2022/01/07	3	42.02	4	42.04	41.90	-1	13,083	-0.01%
2022/01/06	5	43.38	6	43.46	43.00	-1	13,411	-0.01%
2022/01/05	4.6	44.02	2.1	44.61	43.70	2.4	13,643	0.02%
2022/01/04	12	44.40	13	44.44	44.65	-1	13,686	-0.01%
2022/01/03	10	44.00	8	43.98	44.20	2	14,030	0.01%
2021/12/30	7	45.23	4	45.05	45.20	3	14,555	0.02%
2021/12/29	2	45.33	0	0.00	45.40	2	14,770	0.01%
2021/12/28	22	46.39	20	46.12	45.90	2	15,060	0.01%
2021/12/27	0	0.00	1	46.15	46.10	-1	15,409	-0.01%
2021/12/24	8	46.81	10	46.84	46.60	-2	15,659	-0.01%
2021/12/23	3	47.43	2	46.93	46.85	1	16,080	0.01%
2021/12/22	3	47.77	1	47.60	47.60	2	16,309	0.01%
2021/12/21	4	47.20	2	47.60	48.30	2	16,421	0.01%
2021/12/20	5	47.00	1	46.80	46.70	4	16,321	0.02%
2021/12/17	2	48.30	6	48.12	46.45	-4	16,507	-0.02%
2021/12/16	2	46.98	1	47.30	46.40	1	16,710	0.01%
2021/12/15	7	46.47	5	45.35	46.75	2	16,713	0.01%
2021/12/14	7	46.00	0	0.00	44.70	7	16,837	0.04%
2021/12/13	3	47.47	1	47.25	47.00	2	17,025	0.01%
2021/12/10	10	48.47	10	49.55	48.15	0	17,372	0.00%
2021/12/09	12	51.29	9	50.56	51.00	3	17,736	0.02%
2021/12/08	11	49.59	17	49.98	50.20	-6	17,981	-0.03%
2021/12/07	13	45.19	20	44.82	45.80	-7	17,768	-0.04%
2021/12/06	2	43.88	13	44.12	43.80	-11	18,102	-0.06%
2021/12/03	17	43.91	6	43.72	43.25	11	18,761	0.06%
2021/12/02	7	44.49	19	44.73	44.05	-12	19,708	-0.06%
2021/12/01	1	41.90	1	42.60	42.45	0	19,899	0.00%
2021/11/30	0	0.00	6	42.80	42.70	-6	20,658	-0.03%
2021/11/29	2	41.35	6	40.89	40.75	-4	21,644	-0.02%
2021/11/25	3	43.65	2	43.23	42.85	1	23,768	0.00%
2021/11/24	1	42.90	6	43.86	43.60	-5	25,368	-0.02%
2021/11/23	8	43.27	9	42.87	42.50	-1	25,959	0.00%
2021/11/22	2	42.88	3.3	43.11	43.15	-1.3	27,384	0.00%
2021/11/19	18	43.26	7	42.59	42.40	11	28,767	0.04%
2021/11/18	2	43.35	15	43.37	43.00	-13	30,998	-0.04%
2021/11/17	5	42.82	27	42.65	43.05	-22	31,371	-0.07%
2021/11/16	18	44.23	0	0.00	44.20	18	32,589	0.06%
2021/11/15	13	42.59	2	42.80	42.70	11	34,574	0.03%
2021/11/12	0	0.00	7	42.41	42.55	-7	35,327	-0.02%
2021/11/11	10	42.24	2	42.45	41.50	8	35,478	0.02%
2021/11/10	13	43.77	14	43.35	43.35	-1	35,594	0.00%
2021/11/09	18	44.29	14	44.40	43.90	4	35,942	0.01%
2021/11/08	10	44.15	28	44.11	44.30	-18	35,955	-0.05%
2021/11/05	10	42.86	13	43.00	43.30	-3	36,121	-0.01%
2021/11/04	28.3	43.46	18	43.06	42.90	10.3	36,514	0.03%
2021/11/03	17	43.92	21	43.49	43.45	-4	37,824	-0.01%
2021/11/02	5	41.19	5	41.68	41.10	0	38,083	0.00%
2021/11/01	5	41.05	5	41.25	41.10	0	38,111	0.00%
2021/10/29	7	40.47	9	40.64	40.80	-2	38,187	-0.01%
2021/10/28	3	40.50	0	0.00	40.20	3	38,417	0.01%
2021/10/27	6	40.75	10	40.86	40.65	-4	38,808	-0.01%
2021/10/26	2	41.68	2	41.73	42.00	0	39,488	0.00%
2021/10/25	7	42.23	17	42.51	42.00	-10	40,330	-0.02%
2021/10/22	4	42.65	9	41.62	41.10	-5	40,941	-0.01%
2021/10/21	1	44.20	1	43.90	43.30	0	41,212	0.00%
2021/10/20	0	0.00	2	43.83	43.20	-2	41,449	0.00%
2021/10/19	13	44.56	5	44.27	44.10	8	41,844	0.02%
2021/10/18	20	44.60	10	44.82	45.65	10	42,166	0.02%
2021/10/15	7	43.99	4	44.23	44.30	3	42,403	0.01%
2021/10/14	15	44.35	22	42.59	44.20	-7	42,793	-0.02%
2021/10/13	9	45.87	8	45.88	43.50	1	42,883	0.00%
2021/10/12	10	45.87	33	44.93	45.90	-23	44,043	-0.05%
2021/10/08	4	48.49	2	48.70	48.70	2	44,735	0.00%
2021/10/07	38	49.07	7	48.96	48.50	31	45,111	0.07%
2021/10/06	12	46.39	26	46.11	45.00	-14	45,156	-0.03%
2021/10/05	0	0.00	4	47.25	47.85	-4	45,594	-0.01%
2021/10/04	12	51.50	5	50.81	47.00	7	46,100	0.02%
2021/10/01	5	56.22	3	53.17	53.00	2	47,629	0.00%
2021/09/30	12	55.76	13	56.95	58.40	-1	49,158	0.00%
2021/09/29	3	57.03	14	56.85	54.70	-11	48,845	-0.02%
2021/09/28	13	55.91	5	55.84	55.50	8	48,637	0.02%
2021/09/27	5	58.36	3	58.43	58.20	2	48,523	0.00%
2021/09/24	13	58.87	8	58.80	58.60	5	48,505	0.01%
2021/09/23	3	59.10	7	59.20	58.10	-4	48,309	-0.01%
2021/09/22	7	56.67	19	57.27	57.70	-12	48,010	-0.02%
2021/09/17	8	57.59	4	57.83	58.00	4	47,987	0.01%
2021/09/16	20	57.72	9	57.66	57.30	11	47,791	0.02%
2021/09/15	17	59.55	17	59.23	59.20	0	47,790	0.00%
2021/09/14	31	60.27	16	60.92	59.10	15	47,320	0.03%
2021/09/13	16	62.23	20	62.46	61.50	-4	47,114	-0.01%
2021/09/10	7	60.60	19	60.33	59.80	-12	46,563	-0.03%
2021/09/09	28	59.54	12.6	59.69	59.90	15.4	46,502	0.03%
2021/09/08	15.1	58.71	40.1	58.99	60.30	-25	48,879	-0.05%
2021/09/07	20.5	58.53	26	58.45	57.60	-5.5	50,797	-0.01%
2021/09/06	19	58.37	20.4	57.95	55.80	-1.4	52,497	0.00%
2021/09/03	23	61.33	15	60.86	60.70	8	54,167	0.01%
2021/09/02	27	62.40	26	62.75	63.80	1	54,218	0.00%
2021/09/01	57	64.55	36	64.59	61.90	21	55,198	0.04%
2021/08/31	35	67.86	42	67.72	67.70	-7	54,516	-0.01%
2021/08/30	80.2	67.96	97.2	68.29	67.00	-17	53,818	-0.03%
2021/08/27	74	65.01	18	65.24	64.30	56	52,661	0.11%
2021/08/26	85	67.05	87	67.16	66.60	-2	52,777	0.00%
2021/08/25	52	64.38	45	64.16	65.70	7	52,918	0.01%
2021/08/24	82	63.46	103.3	63.31	63.80	-21.3	52,005	-0.04%	大賣/
2021/08/23	1	57.50	21	60.24	60.50	-20	50,543	-0.04%
2021/08/20	22	53.69	25.7	53.80	55.00	-3.7	51,324	-0.01%
2021/08/19	108	54.68	102.2	54.84	51.70	5.8	51,051	0.01%	大買/大賣/
2021/08/18	9.2	50.76	16	51.74	52.40	-6.8	50,007	-0.01%
2021/08/17	5	48.80	15	48.14	47.70	-10	50,557	-0.02%
2021/08/16	12	48.88	4	49.00	48.50	8	50,984	0.02%
2021/08/13	9	50.77	8	50.26	49.50	1	51,529	0.00%
2021/08/12	24	49.76	23	49.25	50.30	1	51,812	0.00%
2021/08/11	13	49.05	17	49.00	49.10	-4	52,430	-0.01%
2021/08/10	22	51.70	20	51.35	50.40	2	52,970	0.00%
2021/08/09	146	53.60	134	53.89	52.10	12	52,740	0.02%	大買/大賣/
2021/08/06	3	51.75	16	53.44	54.10	-13	51,535	-0.03%
2021/08/05	4	49.31	6	49.74	49.20	-2	51,190	0.00%
2021/08/04	6	51.63	5.4	51.00	50.90	0.6	51,652	0.00%
2021/08/03	14.4	51.65	6	51.95	51.20	8.4	53,098	0.02%
2021/08/02	57	50.92	54	50.12	51.00	3	53,338	0.01%
2021/07/30	45	52.65	49	52.91	50.00	-4	54,107	-0.01%
2021/07/29	36	51.65	43	52.06	54.40	-7	53,367	-0.01%
2021/07/28	30	47.57	29.1	48.11	49.50	0.9	52,449	0.00%
2021/07/27	23	47.87	22	47.82	46.50	1	51,673	0.00%
2021/07/26	11	51.31	13	50.17	49.30	-2	51,299	0.00%
2021/07/23	59	52.42	60.7	51.67	53.50	-1.7	50,976	0.00%
2021/07/22	39	49.94	57	49.89	49.85	-18	50,458	-0.04%
2021/07/21	52	54.36	53	54.18	51.70	-1	49,923	0.00%
2021/07/20	29.5	54.70	22	54.85	56.40	7.5	49,293	0.02%
2021/07/19	45	55.14	21	55.69	55.10	24	48,920	0.05%
2021/07/16	106	57.74	92.2	56.95	55.00	13.8	48,672	0.03%	大買/
2021/07/15	31.2	53.54	31	54.50	55.90	0.2	47,599	0.00%
2021/07/14	24	51.14	41	51.59	50.90	-17	47,513	-0.04%
2021/07/13	25.5	56.82	32	57.21	54.40	-6.5	46,883	-0.01%
2021/07/12	29	62.77	26	62.89	60.40	3	47,094	0.01%
2021/07/09	35	66.35	46	65.75	62.70	-11	46,827	-0.02%
2021/07/08	140	71.88	109	72.47	68.30	31	47,679	0.07%	大買/大賣/
2021/07/07	99	71.81	93.4	73.34	71.10	5.6	46,134	0.01%
2021/07/06	9	67.51	6.4	68.92	69.30	2.6	44,771	0.01%
2021/07/05	5	64.62	5	62.52	63.00	0	45,005	0.00%
2021/07/02	20	68.37	19	69.81	67.50	1	45,037	0.00%
2021/07/01	5	65.80	24	66.08	69.00	-19	45,081	-0.04%
2021/06/30	1	63.90	6	59.00	63.90	-5	45,006	-0.01%
2021/06/29	7.1	59.75	0	0.00	59.00	7.1	44,970	0.02%
2021/06/28	9	64.28	2	65.00	62.20	7	44,934	0.02%
2021/06/25	2	58.90	35	60.50	59.40	-33	44,861	-0.07%
2021/06/24	4	62.10	16	56.22	60.90	-12	44,838	-0.03%
2021/06/23	0	0.00	1	62.10	62.10	-1	44,587	0.00%
2021/06/22	30.2	68.50	38	68.46	68.90	-7.8	44,606	-0.02%
2021/06/21	32.2	62.62	8	63.73	63.80	24.2	44,233	0.05%
2021/06/18	19	55.72	43	57.62	58.00	-24	45,082	-0.05%
2021/06/17	124	51.01	83.1	51.23	52.80	40.9	45,290	0.09%	大買/
2021/06/16	99	46.94	96.3	47.33	48.05	2.7	42,907	0.01%
2021/06/15	133	42.33	97	42.49	43.70	36	40,585	0.09%	大買/
2021/06/11	52.1	39.26	73	38.74	39.75	-20.9	37,979	-0.06%
2021/06/10	34	35.81	32	36.15	36.15	2	36,106	0.01%
2021/06/09	68	37.47	69	37.86	36.60	-1	35,605	0.00%
2021/06/08	1	36.30	19	36.51	36.90	-18	33,536	-0.05%
2021/06/07	17	33.69	14	33.54	33.55	3	33,183	0.01%
2021/06/04	36	36.94	58	37.52	35.45	-22	32,705	-0.07%
2021/06/03	41	38.31	26.7	38.80	38.30	14.3	32,180	0.04%
2021/06/02	121.3	38.69	113	38.59	37.70	8.3	31,370	0.03%	大買/大賣/
2021/06/01	42	35.97	24	36.41	36.60	18	29,844	0.06%
2021/05/31	53	36.80	40	37.04	35.20	13	29,322	0.04%
2021/05/28	39	36.69	57	36.76	36.25	-18	28,468	-0.06%
2021/05/27	31	36.10	56	36.16	35.55	-25	27,260	-0.09%
2021/05/26	51	34.72	19	35.34	34.70	32	26,202	0.12%
2021/05/25	14	34.13	28	33.12	33.00	-14	25,070	-0.06%
2021/05/24	19	32.80	16	32.42	33.25	3	23,739	0.01%
2021/05/21	12	28.97	35	29.59	30.25	-23	23,232	-0.10%
2021/05/20	68	28.64	73	29.19	27.50	-5	22,566	-0.02%
2021/05/19	140	28.01	134	28.05	27.90	6	22,070	0.03%	大買/大賣/
2021/05/18	115	26.59	126	26.74	26.95	-11	21,209	-0.05%	大買/大賣/
2021/05/17	7	25.52	5	25.20	25.20	2	20,287	0.01%
2021/05/14	22	29.25	7	29.14	27.95	15	19,953	0.08%
2021/05/13	7	31.71	9	31.11	31.05	-2	19,467	-0.01%
2021/05/12	74	36.56	72	36.87	34.45	2	19,082	0.01%
2021/05/11	47	37.79	46	38.16	38.25	1	18,559	0.01%
2021/05/10	104	35.12	112.7	34.13	35.55	-8.7	16,953	-0.05%	大買/大賣/
2021/05/07	28	30.87	19	31.34	32.35	9	16,299	0.06%
2021/05/06	0	0.00	9	29.12	29.45	-9	15,030	-0.06%
2021/05/05	2	27.00	9	28.44	28.15	-7	14,974	-0.05%
2021/05/04	3	26.10	0	0.00	26.10	3	14,922	0.02%
2021/05/03	13	30.18	1	30.35	29.00	12	14,944	0.08%
2021/04/29	1	29.00	2	28.20	29.00	-1	14,880	-0.01%
2021/04/28	1	28.20	11	28.20	28.30	-10	14,931	-0.07%
2021/04/27	1	28.95	17	28.98	28.85	-16	14,965	-0.11%
2021/04/26	4	27.90	7	28.76	28.85	-3	14,986	-0.02%
2021/04/23	17	27.28	8	27.44	27.00	9	14,973	0.06%
2021/04/22	13	34.25	9	33.50	30.00	4	15,665	0.03%
2021/04/21	9	32.92	10	33.30	33.30	-1	15,530	-0.01%
2021/04/20	68	29.81	16	29.89	30.30	52	15,294	0.34%
2021/04/19	0	0.00	10.6	27.55	27.55	-10.6	14,488	-0.07%
2021/04/16	89	24.80	91	24.80	25.05	-2	14,367	-0.01%
2021/04/15	15	22.73	8	22.84	22.80	7	13,506	0.05%
2021/04/14	107	22.48	59	22.70	23.00	48	13,125	0.37%	大買/
2021/04/13	0	0.00	21	21.20	21.65	-21	11,426	-0.18%
2021/04/12	4	19.71	25	19.98	19.70	-21	10,992	-0.19%
2021/04/09	14	18.80	17	19.04	18.80	-3	10,562	-0.03%
2021/04/08	0	0.00	1	19.50	19.65	-1	10,215	-0.01%
2021/04/07	17	18.24	0	0.00	19.35	17	10,214	0.17%
2021/04/01	0	0.00	7	18.00	18.00	-7	10,401	-0.07%
2021/03/31	3	18.10	1	17.80	18.00	2	10,538	0.02%
2021/03/29	1	18.35	5	18.35	18.20	-4	11,215	-0.04%
2021/03/26	0	0.00	0	17.15	17.75	0	11,431	0.00%
2021/03/25	4	16.80	0	0.00	16.45	4	11,419	0.04%
2021/03/24	3	16.87	14.5	17.15	17.15	-11.5	11,581	-0.10%
2021/03/23	50	18.82	14	18.34	17.55	36	11,514	0.31%
2021/03/22	49	18.40	40	18.71	18.75	9	10,458	0.09%
2021/03/19	0	0.00	6	17.05	17.05	-6	9,986	-0.06%
2021/03/18	11	14.63	4	15.10	15.50	7	9,503	0.07%
2021/03/17	2	13.60	7	13.69	14.10	-5	9,043	-0.06%
2021/03/16	22	13.47	35	13.39	13.85	-13	8,790	-0.15%
2021/03/15	5	12.75	5	12.22	12.75	0	8,337	0.00%
2021/03/12	10	11.60	0	0.00	11.60	10	8,069	0.12%
2021/03/11	5	11.70	13	12.07	11.75	-8	8,026	-0.10%
2021/03/09	2	11.80	2.5	11.89	11.80	-0.5	7,881	-0.01%
2021/03/08	0	0.00	15	11.80	11.65	-15	7,835	-0.19%
2021/03/05	3	11.48	1	11.90	11.45	2	7,790	0.03%
2021/03/04	0	0.00	1	11.60	11.75	-1	7,710	-0.01%
2021/03/03	0	0.00	4	11.64	11.45	-4	7,697	-0.05%
2021/03/02	35	11.59	1	11.35	11.30	34	7,715	0.44%
2021/02/26	0	0.00	2	11.85	11.70	-2	7,669	-0.03%
2021/02/25	0	0.00	2	11.80	11.65	-2	7,613	-0.03%
2021/02/24	5	11.73	14	11.80	11.65	-9	7,539	-0.12%
2021/02/23	6	11.98	1	12.45	11.90	5	7,470	0.07%
2021/02/22	8	12.03	19	11.91	12.10	-11	7,259	-0.15%
2021/02/19	17	12.12	16	11.57	11.50	1	7,117	0.01%
2021/02/18	0	0.00	30	11.35	11.35	-30	6,852	-0.44%
2021/02/05	1	9.90	0	0.00	9.90	1	6,741	0.01%
2021/01/22	10	10.35	0	0.00	10.25	10	7,138	0.14%
2021/01/19	0	0.00	18	10.55	10.45	-18	6,930	-0.26%
2021/01/18	32	10.40	16	11.03	11.00	16	6,890	0.23%
2021/01/15	338	12.39	295	12.59	11.20	43	6,737	0.64%	大買/大賣/
2021/01/13	3	11.57	2	11.85	11.25	1	5,699	0.02%
2021/01/11	2	12.70	0	0.00	12.85	2	5,484	0.04%
2021/01/07	0	0.00	2	11.75	11.40	-2	5,419	-0.04%
2021/01/06	0	0.00	6	12.70	12.20	-6	5,345	-0.11%
2021/01/05	5	12.85	0	0.00	13.00	5	5,299	0.09%
2021/01/04	10	13.00	0	0.00	13.10	10	5,336	0.19%
2020/12/29	1	15.00	4	14.70	13.20	-3	5,090	-0.06%
2020/12/28	2	14.08	25	14.50	14.50	-23	4,900	-0.47%
2020/12/25	23	12.90	39	13.00	13.20	-16	4,643	-0.34%
2020/12/24	12	12.69	5	12.40	12.40	7	4,435	0.16%
2020/12/23	5	10.66	12	10.88	11.95	-7	4,179	-0.17%
2020/12/22	2	10.95	20	10.95	10.90	-18	3,646	-0.49%
2020/12/18	5	8.68	6	8.95	9.08	-1	3,239	-0.03%
2020/12/17	1	8.20	5	8.25	8.26	-4	3,017	-0.13%
2020/12/16	30	8.45	0	0.00	8.48	30	2,959	1.01%
2020/12/15	0	0.00	1	8.03	8.03	-1	2,864	-0.03%
2020/12/14	6	7.63	3	7.95	7.94	3	2,668	0.11%
2020/12/10	0	0.00	6	7.66	7.55	-6	2,564	-0.23%
2020/12/09	7	7.81	10	7.66	7.70	-3	2,571	-0.12%
2020/12/08	30	7.86	21	7.69	7.79	9	2,572	0.35%
2020/12/07	1	7.30	0	0.00	7.40	1	2,475	0.04%
2020/12/01	0	0.00	11	7.48	7.53	-11	2,731	-0.40%
2020/11/30	14	7.75	15	7.66	7.63	-1	2,732	-0.04%
2020/11/26	1	7.52	1	7.40	7.57	0	2,822	0.00%
2020/11/25	1	7.25	0	0.00	7.32	1	2,833	0.04%
2020/11/24	0	0.00	2	7.35	7.18	-2	2,799	-0.07%
2020/11/23	2	6.83	0	0.00	7.18	2	2,789	0.07%
2020/11/20	0	0.00	20	7.16	7.11	-20	2,818	-0.71%
2020/11/19	0	0.00	61	7.15	7.17	-61	2,827	-2.16%
2020/11/18	1	7.09	0	0.00	7.19	1	2,810	0.04%
2020/11/16	80	7.05	0	0.00	7.02	80	2,789	2.87%
2020/11/12	0	0.00	25	7.06	7.08	-25	2,794	-0.89%
2020/11/11	1	7.17	0	0.00	7.18	1	2,779	0.04%
2020/11/10	30	7.57	5	7.62	7.20	25	2,747	0.91%
2020/11/09	5	7.28	4	7.37	7.29	1	2,431	0.04%
2020/11/06	0	0.00	5	7.30	7.18	-5	2,383	-0.21%
2020/11/05	5	7.25	0	0.00	7.19	5	2,383	0.21%
2020/10/29	1	7.11	3	7.17	7.16	-2	1,871	-0.11%
2020/10/28	2.2	7.03	1	7.21	6.99	1.2	1,802	0.07%
2020/10/27	2.1	7.15	0	0.00	7.19	2.1	1,782	0.12%
2020/10/26	11.7	7.13	0	0.00	7.39	11.7	1,757	0.66%
2020/10/22	0	0.00	1	6.87	6.78	-1	1,661	-0.06%
2020/10/21	0.9	6.76	0	0.00	6.81	0.9	1,665	0.05%
2020/10/19	0.1	6.71	1	6.64	6.78	-0.9	1,675	-0.05%
2020/10/16	1	6.49	0	0.00	6.63	1	1,669	0.06%
2020/10/14	0	0.00	1	6.75	6.71	-1	1,677	-0.06%
2020/10/13	0.8	6.62	0	0.00	6.70	0.8	1,671	0.05%
2020/10/08	0.2	6.81	1	6.99	6.86	-0.8	1,587	-0.05%
2020/10/07	0.6	6.90	0	0.00	6.95	0.6	1,587	0.04%
2020/10/06	0.4	6.83	0	0.00	6.88	0.4	1,598	0.02%
2020/09/28	0	0.00	5	6.82	6.68	-5	1,653	-0.30%
2020/09/25	5	6.64	0	0.00	6.66	5	1,684	0.30%
2020/09/22	0	0.00	0.3	6.91	6.92	-0.3	1,827	-0.02%
2020/09/21	0.3	7.01	0	0.00	7.05	0.3	1,818	0.02%
2020/09/18	0	0.00	1	7.15	7.11	-1	1,817	-0.06%
2020/09/17	1	7.07	0	0.00	7.12	1	1,822	0.05%
2020/09/11	0	0.00	1	7.58	7.23	-1	1,823	-0.05%
2020/09/08	1	8.05	0	0.00	7.85	1	1,773	0.06%
2020/09/01	0	0.00	10	7.43	7.30	-10	1,740	-0.57%
2020/08/31	10	6.98	0	0.00	6.98	10	1,627	0.61%
2020/08/28	0.5	6.35	1	6.35	6.35	-0.5	1,565	-0.03%
2020/08/27	0.5	6.30	1	6.57	6.34	-0.5	1,575	-0.03%
2020/08/26	1	6.40	8	6.55	6.46	-7	1,574	-0.44%
2020/08/20	0	0.00	5	6.05	6.02	-5	1,530	-0.33%
2020/08/18	8	6.41	0	0.00	6.38	8	1,503	0.53%
2020/08/17	0	0.00	3	6.45	6.42	-3	1,500	-0.20%
2020/08/14	3	6.30	0	0.00	6.40	3	1,486	0.20%
2020/08/06	0	0.00	2	6.02	6.02	-2	1,465	-0.14%
2020/08/05	2	5.91	0	0.00	5.97	2	1,464	0.13%
2020/08/04	0	0.00	1	5.93	5.95	-1	1,466	-0.07%
2020/08/03	1	5.80	0	0.00	5.89	1	1,467	0.07%
2020/07/21	5	6.48	1	6.46	6.47	4	1,502	0.27%
2020/07/20	1	6.32	0	0.00	6.43	1	1,496	0.07%
2020/07/14	0	0.00	1	6.45	6.40	-1	1,508	-0.07%
2020/07/13	1	6.35	0	0.00	6.45	1	1,512	0.07%
2020/07/09	0	0.00	1	6.66	6.65	-1	1,525	-0.07%
2020/07/06	3	7.06	4	7.02	7.09	-1	1,472	-0.07%
2020/07/03	1	6.80	1	6.69	6.90	0	1,429	0.00%
2020/07/02	1	6.49	1	6.58	6.60	0	1,250	0.00%
2020/07/01	1.1	6.42	4	6.43	6.49	-2.9	1,236	-0.24%
2020/06/30	1	6.31	0	0.00	6.39	1	1,210	0.08%
2020/06/23	0	0.00	1	6.54	6.61	-1	1,181	-0.08%
2020/06/22	1	6.50	0	0.00	6.55	1	1,161	0.09%
2020/06/19	0	0.00	10	6.53	6.54	-10	1,151	-0.87%
2020/06/17	0	0.00	23	6.46	6.53	-23	1,107	-2.08%
2020/06/16	0.2	6.29	4	6.31	6.31	-3.8	1,060	-0.36%
2020/06/15	9.8	6.13	0	0.00	6.17	9.8	1,052	0.93%
2020/06/09	9	6.58	10	6.55	6.55	-1	984	-0.10%
2020/06/08	22	6.19	0	0.00	6.34	22	853	2.58%
2020/06/05	10	5.62	1	5.30	5.77	9	761	1.18%
2020/06/04	0.6	5.20	11	5.24	5.25	-10.4	717	-1.45%
2020/06/03	1.7	5.10	2	5.19	5.20	-0.3	719	-0.04%
2020/06/02	1.7	5.05	1	5.23	5.15	0.7	712	0.09%
2020/06/01	1	5.10	1	5.13	5.16	0	702	0.00%
2020/05/29	1	5.00	1	5.05	5.06	0	689	0.00%
2020/05/28	1	5.00	0	0.00	5.05	1	682	0.15%
2020/05/21	10	5.03	0	0.00	5.06	10	647	1.54%
2020/05/13	1	5.54	0	0.00	5.61	1	564	0.18%
2020/04/17	0	0.00	10	5.48	5.48	-10	474	-2.11%
2020/04/09	10	4.95	0	0.00	4.99	10	404	2.47%
2020/03/09	1	6.70	0	0.00	6.60	1	261	0.38%
2020/02/27	1	6.81	1	6.87	6.90	0	241	0.00%
2020/02/26	0	0.00	1	6.88	6.92	-1	239	-0.42%
2020/02/20	1	6.93	0	0.00	6.99	1	236	0.42%
2020/02/19	0	0.00	1	6.94	6.93	-1	233	-0.43%
2020/02/14	1	6.90	0	0.00	6.97	1	229	0.44%
2019/12/31	0	0.00	3	8.08	8.10	-3	174	-1.72%
2019/12/30	1	8.00	1	8.05	8.05	0	176	0.00%
2019/12/27	1	8.00	0	0.00	8.03	1	170	0.59%
2019/12/25	2	8.05	0	0.00	8.03	2	166	1.20%
2019/12/24	1	8.05	2	8.11	8.07	-1	166	-0.60%
2019/12/18	1	8.11	1	8.18	8.18	0	153	0.00%
2019/12/17	1	8.01	0	0.00	8.18	1	150	0.66%
2019/12/13	2	8.19	2	8.23	8.23	0	148	0.00%
2019/12/12	2	8.22	2	8.27	8.25	0	146	0.00%
2019/12/11	1	8.27	1	8.31	8.31	0	145	0.00%
2019/12/09	1	8.30	2	8.34	8.34	-1	149	-0.67%
2019/12/06	3	8.34	2	8.40	8.40	1	146	0.68%
2019/12/05	0.1	8.39	1	8.45	8.45	-0.9	145	-0.61%
2019/12/04	0.9	8.35	0	0.00	8.45	0.9	146	0.60%
2019/11/21	2	8.20	1	8.25	8.26	1	159	0.63%
2019/11/20	1	8.17	1	8.20	8.26	0	160	0.00%
2019/11/19	1	8.10	0	0.00	8.20	1	158	0.63%
2019/11/18	0	0.00	1	8.33	8.22	-1	160	-0.62%
2019/11/15	0.9	8.16	0	0.00	8.35	0.9	160	0.56%
2019/11/08	0.1	8.43	0	0.00	8.50	0.1	164	0.06%
2019/11/05	1	8.57	0	0.00	8.62	1	159	0.63%
2019/11/04	0	0.00	1	8.61	8.69	-1	160	-0.62%
2019/11/01	0.4	8.54	0	0.00	8.62	0.4	160	0.27%
2019/10/31	0.6	8.55	0	0.00	8.61	0.6	164	0.35%
2019/10/30	0	0.00	1	8.64	8.64	-1	169	-0.59%
2019/10/29	1	8.56	0	0.00	8.64	1	171	0.58%
2019/10/15	0	0.00	0.1	8.60	8.67	-0.1	244	-0.03%
2019/09/16	0	0.00	2	8.77	8.77	-2	284	-0.70%
2019/09/12	2	8.76	0	0.00	8.88	2	285	0.70%
2019/09/09	0	0.00	1	9.00	8.96	-1	283	-0.35%
2019/09/06	1	8.92	1	9.00	9.00	0	283	0.00%
2019/09/05	1	8.96	1	9.03	9.02	0	281	0.00%
2019/09/04	1	8.95	1	8.99	9.00	0	282	0.00%
2019/09/03	1	8.91	1	9.00	8.97	0	280	0.00%
2019/09/02	1	8.91	0	0.00	9.00	1	279	0.36%
2019/08/22	0	0.00	1	8.76	8.76	-1	291	-0.34%
2019/08/21	0.6	8.70	0	0.00	8.75	0.6	297	0.18%
2019/08/20	0.4	8.66	0	0.00	8.70	0.4	296	0.15%
2019/07/29	0	0.00	1	9.37	9.40	-1	324	-0.31%
2019/07/26	1	9.30	0	0.00	9.36	1	327	0.30%
2019/07/24	0	0.00	1	9.47	9.46	-1	328	-0.30%
2019/07/23	1	9.40	2	9.53	9.46	-1	323	-0.31%
2019/07/22	2.2	9.47	2	9.42	9.51	0.2	316	0.05%
2019/07/19	1.8	9.26	2	9.36	9.30	-0.2	301	-0.07%
2019/07/18	1	9.10	1	9.03	9.13	0	291	0.00%
2019/07/17	1	8.90	0	0.00	8.95	1	270	0.37%
2019/07/10	0	0.00	1	8.95	8.90	-1	278	-0.36%
2019/07/09	1	8.90	0	0.00	8.95	1	278	0.36%
2019/07/08	0	0.00	1	8.92	9.01	-1	276	-0.36%
2019/07/05	1	8.86	1	8.88	8.92	0	272	0.00%
2019/07/04	1	8.80	0	0.00	8.83	1	271	0.37%
2019/06/27	1	8.53	0	0.00	8.59	1	284	0.35%
2019/06/13	0.1	8.39	0	0.00	8.43	0.1	311	0.02%
2019/06/05	0	0.00	1	8.44	8.45	-1	349	-0.29%
2019/05/31	0.1	8.52	2	8.59	8.56	-1.9	350	-0.55%
2019/05/30	1.9	8.46	0	0.00	8.53	1.9	352	0.55%
2019/05/23	3	8.27	3	8.32	8.35	0	356	0.00%
2019/05/07	0	0.00	1	9.64	9.69	-1	378	-0.26%
2019/05/03	1	9.65	0	0.00	9.70	1	379	0.26%
2019/05/02	0.9	9.47	0	0.00	9.52	0.9	377	0.25%
2019/04/30	0	0.00	2	9.44	9.42	-2	378	-0.53%
2019/04/29	2	9.39	0	0.00	9.44	2	382	0.52%
2019/04/22	1	9.41	1	9.49	9.48	0	403	0.00%
2019/04/16	0	0.00	1	9.72	9.53	-1	407	-0.25%
2019/04/15	5	9.68	4	9.75	9.72	1	404	0.25%
2019/04/09	0	0.00	1	9.73	9.74	-1	433	-0.23%
2019/04/08	1	9.61	1	9.69	9.74	0	441	0.00%
2019/04/03	1	9.60	0	0.00	9.69	1	472	0.21%
2019/04/02	0	0.00	6.2	9.64	9.68	-6.2	488	-1.27%
2019/04/01	1	9.70	0	0.00	9.82	1	483	0.21%
2019/03/25	0	0.00	1	10.10	10.20	-1	470	-0.21%
2019/03/22	0	0.00	1	10.70	10.55	-1	465	-0.21%
2019/03/21	1	10.60	2	10.75	10.65	-1	474	-0.21%
2019/03/20	1	10.60	1	10.65	10.65	0	476	0.00%
2019/03/19	4.4	10.70	4	10.78	10.80	0.4	481	0.08%
2019/03/18	3.6	10.70	3	10.82	10.80	0.6	492	0.12%
2019/03/15	2	10.80	2	10.73	10.90	0	497	0.00%
2019/03/14	2	10.60	2	10.70	10.70	0	500	0.00%
2019/03/13	4	10.50	4	10.46	10.70	0	536	0.00%
2019/03/12	2	10.40	0.7	10.40	10.45	1.3	521	0.25%
2019/03/11	0	0.00	1	10.45	10.50	-1	526	-0.19%
2019/03/08	2	10.35	0	0.00	10.40	2	530	0.38%
2019/03/07	0	0.00	1	10.50	10.45	-1	535	-0.19%
2019/03/06	0.7	10.45	3	10.55	10.45	-2.3	546	-0.43%
2019/03/05	3.3	10.45	0	0.00	10.50	3.3	553	0.60%
2019/03/04	0	0.00	1	10.40	10.45	-1	560	-0.18%
2019/02/27	1	10.35	0	0.00	10.40	1	556	0.18%
2019/02/13	0	0.00	1	7.15	7.15	-1	550	-0.18%
2019/02/12	1	7.09	1	7.16	7.15	0	546	0.00%
2019/02/11	1	7.10	0	0.00	7.16	1	542	0.18%
2019/01/30	0	0.00	2	7.30	7.25	-2	537	-0.37%
2019/01/29	2	7.26	0	0.00	7.31	2	531	0.38%
2019/01/28	0	0.00	1	7.32	7.35	-1	532	-0.19%
2019/01/25	1	7.13	1	7.34	7.34	0	532	0.00%
2019/01/24	1	7.12	0	0.00	7.34	1	529	0.19%
2019/01/23	0	0.00	10	7.36	7.35	-10	524	-1.90%
2019/01/22	0	0.00	4	7.44	7.42	-4	518	-0.77%
2019/01/18	0	0.00	6	7.43	7.42	-6	528	-1.14%
2019/01/17	0.7	7.31	0	0.00	7.40	0.7	534	0.13%
2019/01/16	0.3	7.35	0	0.00	7.40	0.3	542	0.06%
2019/01/10	0	0.00	1	7.42	7.41	-1	706	-0.14%
2019/01/09	1.4	7.35	1	7.45	7.40	0.4	713	0.06%
2019/01/08	0.6	7.36	0	0.00	7.40	0.6	743	0.08%
2019/01/04	0.1	7.45	1	7.46	7.45	-0.9	780	-0.12%
2019/01/03	0.9	7.40	0	0.00	7.45	0.9	799	0.11%
2018/12/27	0.1	7.32	0	0.00	7.36	0.1	797	0.01%
2018/12/10	0	0.00	1	7.35	7.32	-1	685	-0.15%
2018/12/06	3	7.38	0	0.00	7.36	3	682	0.44%
2018/11/16	0	0.00	14	7.23	7.28	-14	654	-2.14%
2018/10/23	0	0.00	3	8.10	7.86	-3	843	-0.36%
2018/10/22	2	8.38	10	8.30	8.18	-8	823	-0.97%
2018/10/19	16	8.33	7	8.28	8.24	9	814	1.11%
2018/10/05	0	0.00	0.4	7.89	7.91	-0.4	663	-0.06%
2018/10/02	0.4	7.93	0	0.00	7.99	0.4	667	0.06%
2018/09/27	0	0.00	4	7.97	7.93	-4	673	-0.59%
2018/09/19	0	0.00	1	7.87	7.91	-1	681	-0.15%
2018/09/18	0.6	7.80	0	0.00	7.85	0.6	683	0.08%
2018/09/17	0.4	7.83	0	0.00	7.88	0.4	688	0.06%
2018/09/14	0.4	7.86	1	7.95	7.90	-0.6	698	-0.08%
2018/09/13	0.5	7.85	0	0.00	7.89	0.5	858	0.06%
2018/09/11	0.1	7.87	0	0.00	7.92	0.1	867	0.01%
2018/09/07	0	0.00	1	8.03	8.01	-1	862	-0.12%
2018/09/06	1	8.00	1	8.05	8.08	0	861	0.00%
2018/09/05	1	8.01	0	0.00	8.05	1	863	0.12%
2018/09/04	0	0.00	1	8.10	8.14	-1	865	-0.12%
2018/08/31	0	0.00	1	8.06	8.01	-1	869	-0.11%
2018/08/30	1	8.11	1	8.17	8.18	0	871	0.00%
2018/08/29	1	8.10	1	8.08	8.18	0	889	0.00%
2018/08/28	1	8.01	0	0.00	8.05	1	899	0.11%
2018/08/27	1.4	8.03	1	8.09	8.03	0.4	911	0.05%
2018/08/24	0.6	8.04	0	0.00	8.09	0.6	915	0.06%
2018/08/23	0	0.00	1	8.09	8.21	-1	917	-0.11%
2018/08/22	1	8.00	0	0.00	8.06	1	885	0.11%
2018/08/20	1	7.70	2	7.71	7.72	-1	854	-0.12%
2018/08/14	4	7.46	0.1	7.50	7.53	3.9	870	0.45%
2018/08/13	3	7.55	0	0.00	7.42	3	864	0.35%
2018/08/10	2	7.68	0	0.00	7.67	2	851	0.23%
2018/08/09	0.1	7.75	0	0.00	7.80	0.1	853	0.01%
2018/08/03	6	7.57	0	0.00	7.58	6	748	0.80%
2018/08/01	0.1	7.54	0	0.00	7.58	0.1	756	0.01%
2018/07/30	0	0.00	1	7.60	7.55	-1	795	-0.13%
2018/07/27	1	7.50	1	7.53	7.55	0	835	0.00%
2018/07/26	1	7.45	0	0.00	7.48	1	839	0.12%
2018/07/25	0	0.00	1	7.60	7.48	-1	829	-0.12%
2018/07/24	0.5	7.52	0	0.00	7.58	0.5	823	0.06%
2018/07/20	0.3	7.26	0	0.00	7.30	0.3	790	0.04%
2018/07/16	0.1	7.39	0	0.00	7.45	0.1	785	0.02%
2018/07/13	0	0.00	1	7.29	7.26	-1	764	-0.13%
2018/07/12	1	7.20	0	0.00	7.25	1	763	0.13%
2018/06/04	0	0.00	1	7.48	7.45	-1	1,207	-0.08%
2018/06/01	0.1	7.40	0	0.00	7.45	0.1	1,192	0.01%
2018/05/31	0.9	7.41	0	0.00	7.47	0.9	1,185	0.08%
2018/05/09	0	0.00	0.4	7.80	7.84	-0.4	1,096	-0.04%
2018/05/04	0	0.00	1	7.51	7.83	-1	1,047	-0.10%
2018/05/03	0.7	7.40	0	0.00	7.47	0.7	1,007	0.07%
2018/05/02	0.3	7.32	0	0.00	7.39	0.3	1,009	0.03%
2018/04/30	0	0.00	1	7.38	7.40	-1	1,011	-0.10%
2018/04/27	1	7.30	0	0.00	7.38	1	1,008	0.10%
2018/04/23	0	0.00	1	7.41	7.38	-1	1,013	-0.10%
2018/04/20	0.4	7.35	0	0.00	7.39	0.4	1,016	0.04%
2018/04/19	0.6	7.38	0	0.00	7.45	0.6	1,013	0.06%
2018/04/18	0	0.00	1	7.44	7.44	-1	1,011	-0.10%
2018/04/16	0.4	7.49	0	0.00	7.51	0.4	1,015	0.04%
2018/04/13	0.6	7.54	2	7.58	7.59	-1.4	1,016	-0.13%
2018/04/12	2	7.50	0	0.00	7.57	2	1,024	0.20%
2018/04/11	0	0.00	2	7.39	7.49	-2	1,018	-0.20%
2018/04/10	2	7.30	3	7.36	7.39	-1	1,012	-0.10%
2018/04/09	0.9	7.16	1	7.19	7.30	-0.1	1,024	-0.01%
2018/04/02	0.1	7.16	0	0.00	7.20	0.1	1,093	0.01%
2018/03/31	0.4	7.25	0	0.00	7.25	0.4	1,084	0.04%
2018/03/30	0.6	7.28	0	0.00	7.32	0.6	1,075	0.06%
2018/03/29	0	0.00	4	7.31	7.28	-4	1,051	-0.38%
2018/03/28	4	7.28	3	7.36	7.34	1	1,045	0.10%
2018/03/27	3	7.25	0	0.00	7.39	3	1,034	0.29%
2018/03/26	4	7.41	1	7.15	7.40	3	987	0.30%
2018/03/23	31	7.25	30	7.33	7.17	1	677	0.15%
2018/03/16	0.3	8.82	2	8.88	8.84	-1.8	452	-0.39%
2018/03/15	1.3	8.82	0	0.00	8.87	1.3	454	0.28%
2018/03/14	0	8.81	0	0.00	8.81	0	458	0.00%
2018/03/13	0.5	8.80	1	8.79	8.85	-0.5	460	-0.11%
2018/03/12	1	8.70	0	0.00	8.79	1	463	0.22%
2018/03/07	0	0.00	1	8.79	8.75	-1	546	-0.18%
2018/03/06	0.8	8.73	0	0.00	8.77	0.8	549	0.15%
2018/03/02	0.2	8.72	0	0.00	8.77	0.2	559	0.03%
2018/02/26	0.2	8.90	0	0.00	8.93	0.2	559	0.03%
2018/02/23	0.1	8.85	0	0.00	8.81	0.1	559	0.01%
2018/02/21	0	0.00	1	8.55	8.70	-1	559	-0.18%
2018/02/12	0.8	8.41	0	0.00	8.47	0.8	561	0.14%
2018/02/07	0	0.00	1	8.65	8.65	-1	554	-0.18%
2018/02/06	0.3	8.56	0	0.00	8.56	0.3	548	0.05%
2018/02/05	0.3	9.13	0	0.00	9.19	0.3	528	0.06%
2018/02/02	0.4	9.20	0	0.00	9.24	0.4	527	0.08%
2018/01/31	0	0.00	1	9.26	9.23	-1	539	-0.19%
2018/01/30	1	9.23	0	0.00	9.27	1	537	0.18%
2018/01/26	0	0.00	1	9.28	9.30	-1	538	-0.19%
2018/01/25	1	9.20	1	9.20	9.28	0	538	0.00%
2018/01/24	0.8	9.10	0	0.00	9.20	0.8	531	0.16%
2018/01/23	0.2	9.10	2	9.15	9.14	-1.8	530	-0.34%
2018/01/19	3.1	9.23	2	9.30	9.27	1.1	524	0.21%
2018/01/18	0.7	9.27	1	9.45	9.31	-0.3	520	-0.05%
2018/01/17	0.7	9.31	0	0.00	9.36	0.7	520	0.13%
2018/01/11	0.5	9.29	0	0.00	9.34	0.5	525	0.09%
2018/01/09	0	0.00	1	9.55	9.40	-1	516	-0.19%
2018/01/08	1	9.45	0	0.00	9.53	1	510	0.20%
2018/01/02	0	0.00	2	9.22	9.54	-2	454	-0.44%