四維航 (5608)-元大-大灣券商分點個股進出

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
19.55
漲跌
▲0.20
漲幅
+1.03%
成交量
5,949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

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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	5	19.78	3	20.00	19.55	2	2,135	0.09%
2024/04/26	3	19.13	8	19.06	19.35	-5	2,060	-0.24%
2024/04/25	0.4	18.80	0	0.00	18.60	0.4	1,981	0.02%
2024/04/24	1.1	18.62	1	18.90	18.85	0.1	1,990	0.00%
2024/04/23	3.4	18.56	0.3	18.65	18.75	3.2	2,006	0.16%
2024/04/22	0	0.00	6	18.93	18.55	-6	2,014	-0.30%
2024/04/19	2	18.60	0	0.00	18.55	2	1,982	0.10%
2024/04/18	10	18.50	0	0.00	18.40	10	1,890	0.53%
2024/04/16	5.3	18.68	0	0.00	18.40	5.3	1,925	0.27%
2024/04/15	0.3	19.35	2	19.30	19.30	-1.7	1,958	-0.09%
2024/04/12	0.2	19.00	8	19.04	19.45	-7.8	1,975	-0.39%
2024/04/11	0.2	18.53	8	18.65	18.65	-7.8	1,996	-0.39%
2024/04/10	0.2	18.62	5	18.55	18.55	-4.8	2,156	-0.22%
2024/04/09	0	18.75	0	0.00	18.65	0	2,212	0.00%
2024/04/08	0.5	18.25	0	0.00	18.45	0.5	2,280	0.02%
2024/04/03	0	0.00	1	18.40	18.35	-1	2,287	-0.04%
2024/04/02	1.3	18.46	2	18.50	18.45	-0.7	2,310	-0.03%
2024/04/01	0	0.00	15	18.45	18.60	-15	2,362	-0.63%
2024/03/29	1	18.45	1	18.45	18.45	0	2,439	0.00%
2024/03/28	0	0.00	9	18.58	18.40	-9	2,567	-0.35%
2024/03/27	1	18.55	0	0.00	18.45	1	2,659	0.04%
2024/03/26	13.2	18.80	7	18.95	18.55	6.2	2,817	0.22%
2024/03/25	1	19.05	0	0.00	19.05	1	2,837	0.04%
2024/03/22	0.2	19.02	0	0.00	19.05	0.2	2,906	0.01%
2024/03/21	0	0.00	2	19.05	19.05	-2	3,085	-0.06%
2024/03/20	4	19.15	4	19.14	19.05	0	3,121	0.00%
2024/03/19	1	19.35	2	19.50	19.45	-1	3,173	-0.03%
2024/03/18	9	19.17	0	0.00	19.20	9	3,222	0.28%
2024/03/15	7	18.89	0	0.00	19.65	7	3,269	0.21%
2024/03/14	3	19.40	1	19.45	19.35	2	3,293	0.06%
2024/03/13	2	19.70	1	19.40	19.40	1	3,451	0.03%
2024/03/08	5	19.50	4	19.44	19.45	1	5,408	0.02%
2024/03/07	5	19.56	0.8	19.62	19.50	4.2	5,923	0.07%
2024/03/06	1	19.80	0	0.00	19.80	1	6,307	0.02%
2024/03/05	0	0.00	2	20.20	20.10	-2	6,441	-0.03%
2024/03/04	3	19.80	0	0.00	19.80	3	7,003	0.04%
2024/02/29	4	20.00	4	19.94	20.10	0	7,190	0.00%
2024/02/27	5	19.36	0	0.00	19.30	5	7,128	0.07%
2024/02/26	0	0.00	1	20.05	19.80	-1	7,127	-0.01%
2024/02/23	2	19.90	1	19.65	19.65	1	7,108	0.01%
2024/02/22	3	20.15	16	19.95	20.10	-13	7,088	-0.18%
2024/02/21	14.8	20.08	7	20.11	20.05	7.8	7,042	0.11%
2024/02/20	2	19.75	4	19.79	19.70	-2	6,968	-0.03%
2024/02/19	3	19.38	2	19.33	19.40	1	6,946	0.01%
2024/02/15	0.6	18.90	2	19.05	19.05	-1.4	6,941	-0.02%
2024/02/05	3	18.83	1	18.90	18.85	2	6,951	0.03%
2024/02/02	1.4	19.13	0	0.00	19.05	1.4	6,947	0.02%
2024/02/01	0.2	19.53	0	0.00	19.55	0.2	6,923	0.00%
2024/01/31	2	19.23	1.1	19.23	19.40	0.9	6,913	0.01%
2024/01/29	0	0.00	15	19.60	19.65	-15	6,912	-0.22%
2024/01/26	1.1	19.41	0	0.00	19.35	1.1	6,923	0.02%
2024/01/25	0.3	19.59	0	0.00	19.40	0.3	6,925	0.00%
2024/01/24	2	19.88	2	20.13	19.70	0	6,922	0.00%
2024/01/23	5.1	19.93	4	19.80	19.60	1.1	6,912	0.02%
2024/01/22	0.1	19.30	5	19.40	19.45	-4.9	6,907	-0.07%
2024/01/19	1	19.15	0	0.00	19.25	1	6,894	0.01%
2024/01/18	0	19.15	0	0.00	19.35	0	6,893	0.00%
2024/01/17	3	19.08	30	19.50	19.10	-27	6,882	-0.39%
2024/01/16	7	19.65	1	19.60	19.50	6	6,859	0.09%
2024/01/15	4	20.09	10	20.15	20.00	-6	6,851	-0.09%
2024/01/12	6	20.02	0	0.00	20.00	6	6,861	0.09%
2024/01/11	3	19.88	0	0.00	19.90	3	6,897	0.04%
2024/01/10	7	19.97	0	0.00	19.80	7	6,925	0.10%
2024/01/09	7	20.47	4	20.48	20.30	3	6,893	0.04%
2024/01/08	3	21.28	1	21.20	21.30	2	6,839	0.03%
2024/01/05	6	21.48	2	21.60	21.70	4	6,793	0.06%
2024/01/04	17	21.67	10	21.63	21.55	7	6,685	0.10%
2024/01/03	8	20.84	0	0.00	20.95	8	6,539	0.12%
2024/01/02	16	21.14	10	21.20	20.75	6	6,532	0.09%
2023/12/29	6	20.57	0	0.00	20.55	6	6,453	0.09%
2023/12/28	1.4	20.74	0	0.00	20.55	1.4	6,461	0.02%
2023/12/27	1.4	21.07	9	20.93	20.90	-7.6	6,449	-0.12%
2023/12/25	8.6	20.99	2.1	21.00	20.40	6.5	6,355	0.10%
2023/12/22	10.4	21.95	1	22.10	21.90	9.4	6,274	0.15%
2023/12/21	37	21.74	17	21.71	22.10	20	6,181	0.32%
2023/12/20	1	21.35	1	21.45	21.45	0	6,018	0.00%
2023/12/19	13	21.46	5	21.56	21.40	8	5,989	0.13%
2023/12/18	29	21.53	13	21.58	21.70	16	5,966	0.27%
2023/12/14	2.2	21.10	18	21.15	21.10	-15.8	6,033	-0.26%
2023/12/12	1	22.05	5	22.00	21.65	-4	6,318	-0.06%
2023/12/11	2	22.03	2	21.98	22.00	0	6,362	0.00%
2023/12/08	23	22.48	19	22.24	22.15	4	6,290	0.06%
2023/12/07	11	22.71	13	22.77	22.50	-2	6,127	-0.03%
2023/12/06	14.9	23.52	18	23.69	23.55	-3.1	5,917	-0.05%
2023/12/05	105.3	24.28	75	24.03	24.00	30.3	5,593	0.54%	大買/
2023/12/04	2	22.15	11.1	23.07	23.35	-9.1	4,171	-0.22%
2023/12/01	7.1	20.87	13	21.11	21.25	-5.9	3,637	-0.16%
2023/11/30	4.8	20.04	21	20.41	19.95	-16.2	3,249	-0.50%
2023/11/29	124.2	19.70	100.1	19.77	19.80	24.1	3,115	0.77%	大買/
2023/11/28	0	0.00	15	20.15	20.20	-15	2,523	-0.59%
2023/11/27	25	18.38	10.1	18.62	18.40	14.9	2,339	0.64%
2023/11/24	1	18.10	1	18.05	18.05	0	2,319	0.00%
2023/11/20	0	0.00	2	17.85	17.85	-2	2,450	-0.08%
2023/11/17	1	18.10	1	18.00	18.00	0	2,569	0.00%
2023/11/16	5	17.90	0	0.00	17.85	5	2,711	0.18%
2023/11/15	1	17.50	12	17.65	17.65	-11	3,188	-0.34%
2023/11/14	1	17.60	0.1	17.50	17.45	0.9	3,318	0.03%
2023/11/10	1	17.60	0	0.00	17.60	1	3,337	0.03%
2023/11/08	1	17.90	1	17.95	17.85	0	3,395	0.00%
2023/11/07	1	18.05	1	18.05	17.90	0	3,521	0.00%
2023/11/03	0	18.15	0	0.00	18.15	0	3,537	0.00%
2023/11/01	10	17.75	1	17.70	17.80	9	3,551	0.25%
2023/10/31	1	17.75	0	0.00	17.70	1	3,556	0.03%
2023/10/27	1	18.10	0	0.00	18.10	1	3,587	0.03%
2023/10/20	4	18.34	1	18.25	18.60	3	3,806	0.08%
2023/10/19	32	18.91	37	18.80	18.80	-5	3,831	-0.13%
2023/10/18	1	18.50	2	18.75	18.55	-1	3,807	-0.03%
2023/10/17	2	18.63	0	0.00	18.55	2	3,792	0.05%
2023/10/16	1	18.70	14	18.74	18.70	-13	3,798	-0.34%
2023/10/13	0	0.00	3	19.20	18.95	-3	3,845	-0.08%
2023/10/11	12	19.58	0	0.00	19.10	12	3,896	0.31%
2023/10/06	0	0.00	1	19.70	19.60	-1	3,913	-0.03%
2023/10/05	1	19.30	2	19.30	19.20	-1	3,906	-0.03%
2023/10/04	5	19.09	0	0.00	19.15	5	3,898	0.13%
2023/10/02	1	19.10	0	0.00	19.15	1	3,882	0.03%
2023/09/28	3	19.77	0	0.00	19.70	3	3,856	0.08%
2023/09/27	19	19.93	15	19.96	19.65	4	3,860	0.10%
2023/09/26	2	19.58	0	0.00	19.55	2	3,842	0.05%
2023/09/25	0	0.00	1	19.85	19.85	-1	3,897	-0.03%
2023/09/22	0	0.00	3	19.87	19.90	-3	3,917	-0.08%
2023/09/21	9	19.98	11	20.23	20.00	-2	3,909	-0.05%
2023/09/20	19	20.64	10	20.73	20.45	9	3,869	0.23%
2023/09/19	12	20.78	12	20.77	20.65	0	3,679	0.00%
2023/09/18	3	20.65	6	20.59	20.55	-3	3,597	-0.08%
2023/09/15	45	20.67	36	20.79	20.55	9	3,512	0.26%
2023/09/14	20	19.62	14.1	19.56	19.75	5.9	3,182	0.19%
2023/09/13	1	18.85	3	18.77	18.95	-2	3,091	-0.06%
2023/09/11	2	19.05	1	18.85	18.80	1	3,136	0.03%
2023/09/08	3	19.30	2	19.20	19.05	1	3,176	0.03%
2023/09/07	6	18.93	1	18.90	18.90	5	3,159	0.16%
2023/09/06	6	19.41	4	19.28	19.20	2	3,152	0.06%
2023/09/05	1	19.35	1	19.35	19.45	0	3,160	0.00%
2023/09/01	0	0.00	1	19.05	19.05	-1	3,170	-0.03%
2023/08/31	4	19.20	1	19.15	19.15	3	3,179	0.09%
2023/08/28	2	19.30	10	19.37	19.15	-8	3,217	-0.25%
2023/08/25	22	19.70	27	19.53	19.65	-5	3,188	-0.16%
2023/08/24	25	19.91	16	19.72	19.70	9	3,164	0.28%
2023/08/23	27	20.47	24	20.22	20.25	3	3,126	0.10%
2023/08/22	32	19.92	42	20.39	20.45	-10	3,054	-0.33%
2023/08/21	54	20.39	38	20.06	20.10	16	2,924	0.55%
2023/08/18	2	19.95	4.2	20.40	20.40	-2.2	2,443	-0.09%
2023/08/17	4	18.43	0	0.00	18.55	4	2,310	0.17%
2023/08/16	2	18.05	0	0.00	18.00	2	2,295	0.09%
2023/08/14	3	17.58	0	0.00	17.55	3	2,277	0.13%
2023/08/11	1.1	17.97	3	18.10	18.10	-1.9	2,244	-0.09%
2023/08/10	0	0.00	1	18.70	18.70	-1	2,124	-0.05%
2023/08/09	1	18.90	0	0.00	18.85	1	2,121	0.05%
2023/08/08	3	19.25	30	19.05	19.00	-27	2,113	-1.28%
2023/08/07	3	19.20	1	19.25	19.25	2	2,122	0.09%
2023/08/04	1	19.50	0	0.00	19.55	1	2,153	0.05%
2023/08/02	1	19.45	0	0.00	19.40	1	2,161	0.05%
2023/07/28	10	20.10	0	0.00	20.00	10	2,149	0.47%
2023/07/27	0	0.00	2	19.50	19.70	-2	2,062	-0.10%
2023/07/25	1	18.90	0	0.00	18.90	1	2,016	0.05%
2023/07/24	3	19.05	2	19.20	19.00	1	2,014	0.05%
2023/07/21	4	19.85	0	0.00	19.80	4	1,997	0.20%
2023/07/20	0.1	20.25	0	0.00	20.15	0.1	1,999	0.01%
2023/07/14	2	22.13	0	0.00	22.30	2	1,989	0.10%
2023/07/13	4	22.03	0	0.00	21.70	4	2,005	0.20%
2023/07/12	11	22.47	8	22.30	22.30	3	2,005	0.15%
2023/07/10	0	0.00	3	22.78	22.75	-3	2,026	-0.15%
2023/07/06	2	23.30	1	23.25	23.30	1	2,072	0.05%
2023/07/04	5	23.61	1	23.65	23.55	4	2,185	0.18%
2023/07/03	27	23.75	28	23.45	23.50	-1	2,209	-0.05%
2023/06/28	0.1	22.95	7	22.65	22.60	-6.9	2,201	-0.31%
2023/06/27	2	23.18	0	0.00	22.90	2	2,254	0.09%
2023/06/21	10	23.10	3	23.05	23.10	7	2,359	0.30%
2023/06/19	2	23.55	0	0.00	23.35	2	2,520	0.08%
2023/06/16	2	23.73	5	23.80	23.75	-3	2,554	-0.12%
2023/06/14	0	0.00	10	23.70	23.65	-10	2,633	-0.38%
2023/06/13	1	23.15	11	23.16	23.15	-10	2,765	-0.36%
2023/06/08	0	0.00	4	23.75	23.55	-4	3,264	-0.12%
2023/06/07	1.2	23.24	1	23.25	23.20	0.2	3,577	0.01%
2023/06/02	1	22.85	0	0.00	22.85	1	4,096	0.02%
2023/06/01	12.1	22.49	0	0.00	22.50	12.1	4,484	0.27%
2023/05/26	6	23.20	1	23.00	23.00	5	8,096	0.06%
2023/05/25	1	23.70	1	23.60	23.50	0	8,546	0.00%
2023/05/24	4	23.96	1	23.85	23.85	3	8,656	0.03%
2023/05/22	1	23.90	0	0.00	23.95	1	8,707	0.01%
2023/05/18	0	0.00	3	23.65	23.65	-3	8,712	-0.03%
2023/05/17	2	23.75	0	0.00	23.75	2	8,721	0.02%
2023/05/12	1	23.40	1	23.65	23.75	0	8,843	0.00%
2023/05/11	5	23.68	1	23.65	23.65	4	8,862	0.05%
2023/05/10	3	24.00	0	0.00	24.10	3	8,858	0.03%
2023/05/09	3	23.38	0	0.00	23.30	3	8,828	0.03%
2023/05/08	8	23.53	6	23.49	23.40	2	8,844	0.02%
2023/05/05	6.1	24.33	0	0.00	24.40	6.1	8,932	0.07%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/04/28	2	25.00	0	0.00	25.10	2	9,074	0.02%
2023/04/27	1	24.70	0	0.00	24.60	1	9,137	0.01%
2023/04/26	2	24.40	0	0.00	24.40	2	9,140	0.02%
2023/04/25	3	24.52	1	24.55	24.55	2	9,128	0.02%
2023/04/24	2	25.35	0	25.55	25.25	2	9,120	0.02%
2023/04/21	5.1	25.63	2	25.55	25.50	3.1	9,128	0.03%
2023/04/20	2	26.33	1	26.50	26.30	1	9,116	0.01%
2023/04/19	0.1	26.50	2	26.63	26.35	-1.9	9,142	-0.02%
2023/04/18	0	0.00	8.1	27.27	26.75	-8.1	9,138	-0.09%
2023/04/17	1	27.15	0	0.00	27.30	1	9,142	0.01%
2023/04/14	1	26.90	6	26.80	27.10	-5	9,195	-0.05%
2023/04/12	2	26.90	0.4	27.02	26.95	1.6	9,219	0.02%
2023/04/11	5.5	27.08	3	27.03	27.05	2.4	9,229	0.03%
2023/04/10	3	27.13	2	27.25	27.10	1	9,280	0.01%
2023/04/07	1	27.20	1	27.25	27.25	0	9,327	0.00%
2023/04/06	5	26.68	2	26.80	26.60	3	9,454	0.03%
2023/03/31	3	26.30	5	26.33	26.30	-2	9,552	-0.02%
2023/03/30	1.1	26.40	1	26.40	26.30	0.1	10,377	0.00%
2023/03/29	0	0.00	5	26.28	26.30	-5	10,589	-0.05%
2023/03/28	13	26.72	8	26.56	26.45	5	10,780	0.05%
2023/03/27	6	26.66	7	26.41	27.05	-1	10,957	-0.01%
2023/03/24	10	26.49	2	26.40	26.40	8	11,421	0.07%
2023/03/23	8.1	26.38	6	26.26	26.20	2.1	11,589	0.02%
2023/03/22	5.3	27.26	1	27.20	27.10	4.3	11,652	0.04%
2023/03/21	1	27.35	1	27.35	27.35	0	11,700	0.00%
2023/03/20	3	27.62	1.1	27.14	27.10	1.9	11,728	0.02%
2023/03/17	20	27.44	7	27.35	27.45	13	11,858	0.11%
2023/03/16	11	27.88	11.5	27.71	27.20	-0.5	11,863	0.00%
2023/03/15	44.5	28.52	33	28.39	28.10	11.5	11,814	0.10%
2023/03/14	0.1	28.35	1	29.00	28.55	-0.9	11,682	-0.01%
2023/03/13	8	28.49	10.1	28.84	28.85	-2.1	11,698	-0.02%
2023/03/10	18.2	28.84	8	29.06	28.65	10.2	11,695	0.09%
2023/03/09	2.1	29.65	14	29.53	29.45	-11.9	11,772	-0.10%
2023/03/08	17.1	29.36	3.4	29.61	29.20	13.7	11,774	0.12%
2023/03/07	12.2	30.16	30	30.29	30.15	-17.9	11,672	-0.15%
2023/03/06	13.2	30.37	15.4	30.44	30.50	-2.2	11,831	-0.02%
2023/03/03	37.4	29.98	16.8	30.26	30.80	20.6	11,762	0.17%
2023/03/02	26.8	29.57	43.1	29.84	29.70	-16.3	11,512	-0.14%
2023/03/01	15	29.08	38.2	28.53	28.40	-23.2	10,692	-0.22%
2023/02/24	17	27.69	33	27.66	28.60	-16	9,782	-0.16%
2023/02/23	16	25.79	15.8	25.94	26.10	0.2	8,677	0.00%
2023/02/22	17	24.60	11	24.78	24.60	6	8,298	0.07%
2023/02/21	2	24.43	29	24.25	24.35	-27	8,256	-0.33%
2023/02/20	3	23.88	2	23.90	23.95	1	8,417	0.01%
2023/02/17	2	23.78	0.1	23.90	23.70	1.9	8,808	0.02%
2023/02/15	13	23.55	14.5	23.68	23.60	-1.5	9,238	-0.02%
2023/02/14	1	23.60	0	0.00	23.55	1	9,274	0.01%
2023/02/13	19	23.55	18	23.32	23.35	1	9,331	0.01%
2023/02/10	7	24.06	0	0.00	24.05	7	9,472	0.07%
2023/02/09	2	24.75	0.1	24.65	24.50	1.9	9,676	0.02%
2023/02/08	1	24.65	0	0.00	24.65	1	9,803	0.01%
2023/02/07	3	24.75	1	24.80	24.70	2	9,825	0.02%
2023/02/06	14	24.84	0	0.00	24.85	14	9,893	0.14%
2023/02/03	3	25.45	16	25.58	25.25	-13	9,994	-0.13%
2023/02/02	0	0.00	25	25.15	25.20	-25	9,867	-0.25%
2023/01/31	2.1	24.80	0	0.00	24.95	2.1	9,801	0.02%
2023/01/30	1	24.60	1	24.60	24.60	0	9,787	0.00%
2023/01/17	3	24.48	1	24.75	24.65	2	9,777	0.02%
2023/01/16	2	23.85	2	24.00	24.05	0	9,731	0.00%
2023/01/13	21	24.10	21	24.20	24.00	0	9,736	0.00%
2023/01/11	26	24.31	27	24.49	24.20	-1	9,747	-0.01%
2023/01/10	30	24.36	26	24.50	24.20	4	9,755	0.04%
2023/01/09	1	24.30	2	24.05	24.35	-1	9,774	-0.01%
2023/01/06	2	24.35	5	24.12	24.20	-3	9,808	-0.03%
2023/01/05	10	24.40	0	0.00	24.30	10	9,838	0.10%
2023/01/04	6	24.51	2	24.65	24.35	4	9,848	0.04%
2022/12/30	19	25.19	17	25.37	25.10	2	9,835	0.02%
2022/12/29	1	25.00	3	25.02	25.05	-2	9,871	-0.02%
2022/12/28	10	25.14	5	25.13	25.05	5	9,954	0.05%
2022/12/27	22	25.57	15	25.78	25.45	7	9,993	0.07%
2022/12/26	24	25.70	4	25.53	25.60	20	9,946	0.20%
2022/12/23	14	26.40	9.5	26.37	26.45	4.5	9,782	0.05%
2022/12/22	30.1	27.48	46.5	27.53	26.65	-16.4	9,662	-0.17%
2022/12/21	0	0.00	13	26.03	26.25	-13	8,896	-0.15%
2022/12/20	17	25.69	22	26.13	25.45	-5	8,722	-0.06%
2022/12/19	18	25.94	3	25.70	25.35	15	8,595	0.17%
2022/12/16	9	26.23	4.5	26.54	26.25	4.5	8,458	0.05%
2022/12/15	5.5	25.29	6	25.25	25.65	-0.5	8,039	-0.01%
2022/12/14	5	24.52	4	24.54	24.70	1	8,006	0.01%
2022/12/13	1	25.89	2.5	25.67	25.60	-1.5	7,850	-0.02%
2022/12/12	5.1	25.60	1	25.60	25.45	4.1	7,823	0.05%
2022/12/09	1	25.66	5	25.43	26.00	-4	7,872	-0.05%
2022/12/08	3	25.00	3	25.02	25.05	0	7,941	0.00%
2022/12/07	6	25.15	4	25.41	25.10	2	7,959	0.03%
2022/12/06	3	25.27	2	25.45	25.15	1	7,863	0.01%
2022/12/05	9	25.66	5	25.74	25.60	4	7,800	0.05%
2022/12/02	17	25.94	8	25.90	25.80	9	7,704	0.12%
2022/12/01	13.1	26.27	17	26.23	26.15	-3.9	7,618	-0.05%
2022/11/30	4	25.11	0	0.00	25.10	4	7,320	0.05%
2022/11/29	3	24.83	7	25.06	25.25	-4	7,262	-0.06%
2022/11/28	24.5	24.74	20	25.07	24.80	4.5	7,178	0.06%
2022/11/25	9.2	24.89	5	24.90	24.80	4.2	6,882	0.06%
2022/11/24	13	24.02	20	24.20	23.95	-7	6,605	-0.11%
2022/11/23	2	23.60	1.2	23.60	23.65	0.9	6,241	0.01%
2022/11/22	9	23.46	20	23.20	23.15	-11	6,260	-0.18%
2022/11/21	3	23.83	2.2	23.94	23.55	0.9	6,216	0.01%
2022/11/18	8	24.68	4	24.40	24.20	4	6,163	0.06%
2022/11/17	31	25.05	6	25.19	25.00	25	6,069	0.41%
2022/11/16	38	24.96	36	24.99	24.95	2	6,012	0.03%
2022/11/15	15.6	25.22	78	24.73	24.95	-62.4	5,867	-1.06%
2022/11/14	4.6	23.55	11	23.98	24.50	-6.4	5,499	-0.12%
2022/11/11	5.2	23.39	2	23.80	22.90	3.2	5,274	0.06%
2022/11/09	8.1	23.20	6	23.32	23.35	2.1	5,225	0.04%
2022/11/08	10	23.53	16	23.71	23.20	-6	5,211	-0.11%
2022/11/07	10	22.77	5	22.80	23.50	5	5,072	0.10%
2022/11/04	8	22.27	1	21.85	22.10	7	4,849	0.14%
2022/11/03	3	21.65	5	21.63	21.60	-2	4,732	-0.04%
2022/11/02	6	22.31	3	22.20	22.00	3	4,731	0.06%
2022/11/01	10	22.45	3	22.17	22.00	7	4,681	0.15%
2022/10/26	10.1	24.00	0	0.00	23.90	10.1	4,657	0.22%
2022/10/20	0	0.00	1	23.95	24.40	-1	4,703	-0.02%
2022/10/19	1	25.05	0	0.00	24.85	1	4,701	0.02%
2022/10/17	2	23.90	7	23.85	24.65	-5	4,804	-0.10%
2022/10/14	1	25.45	4	25.28	25.30	-3	4,938	-0.06%
2022/10/13	2	24.63	10	24.10	24.10	-8	4,966	-0.16%
2022/10/12	1	26.15	0	0.00	26.10	1	5,050	0.02%
2022/10/11	3	27.33	4	27.31	27.30	-1	5,033	-0.02%
2022/10/07	1	28.30	0	0.00	28.20	1	5,016	0.02%
2022/10/06	3	27.70	4	27.98	28.20	-1	5,012	-0.02%
2022/10/05	1	27.70	1	28.05	27.80	0	4,976	0.00%
2022/10/04	1	26.95	3	26.43	27.05	-2	4,909	-0.04%
2022/10/03	5	24.60	5	24.59	25.10	0	4,834	0.00%
2022/09/30	5	24.03	9.3	23.99	24.45	-4.3	4,871	-0.09%
2022/09/29	3	24.32	0	0.00	24.40	3	4,901	0.06%
2022/09/28	3.3	24.27	2.1	24.10	24.10	1.2	4,936	0.02%
2022/09/27	3	26.57	3.3	26.57	26.55	-0.3	4,900	-0.01%
2022/09/26	1	27.20	1	26.60	26.60	0	4,929	0.00%
2022/09/23	2.3	28.73	3.1	28.90	28.65	-0.8	4,933	-0.02%
2022/09/22	5	28.35	4	28.53	28.15	1	4,893	0.02%
2022/09/21	11	28.54	12	28.44	28.30	-1	4,823	-0.02%
2022/09/19	0	0.00	2	27.90	27.40	-2	4,889	-0.04%
2022/09/16	2	28.18	0	0.00	29.00	2	4,918	0.04%
2022/09/15	7.6	28.00	15	28.43	28.40	-7.5	4,890	-0.15%
2022/09/14	0	0.00	1	27.20	27.15	-1	4,792	-0.02%
2022/09/13	1	26.90	50	26.80	26.70	-49	4,781	-1.02%
2022/09/12	2	27.25	2	26.98	27.05	0	4,898	0.00%
2022/09/08	2	26.88	1	26.75	26.45	1	4,919	0.02%
2022/09/07	2	26.63	0.1	26.75	26.90	1.9	4,965	0.04%
2022/09/05	1.2	26.20	1	26.25	26.10	0.2	4,966	0.00%
2022/09/02	4	26.61	8.1	26.55	26.20	-4.1	5,028	-0.08%
2022/09/01	2.1	27.51	0	0.00	27.35	2.1	5,040	0.04%
2022/08/31	1	27.75	13	28.02	28.25	-12	5,093	-0.24%
2022/08/30	3	28.43	1	28.45	28.40	2	5,074	0.04%
2022/08/29	14	28.45	0	0.00	28.30	14	5,086	0.28%
2022/08/26	4	30.53	0	0.00	30.40	4	5,111	0.08%
2022/08/25	0	0.00	1.5	30.65	30.45	-1.5	5,122	-0.03%
2022/08/24	1	30.70	2.1	30.33	30.25	-1.1	5,203	-0.02%
2022/08/23	1	30.60	0	0.00	30.50	1	5,313	0.02%
2022/08/22	1	30.70	3.8	30.82	30.70	-2.8	5,367	-0.05%
2022/08/19	1	32.35	3	32.03	31.85	-2	5,425	-0.04%
2022/08/18	6	32.44	2.2	32.40	32.35	3.8	5,535	0.07%
2022/08/17	0	0.00	4	31.99	31.90	-4	5,699	-0.07%
2022/08/16	2	31.55	1.1	31.45	31.15	0.9	5,937	0.02%
2022/08/15	0.2	32.08	26.4	31.86	32.10	-26.2	6,298	-0.42%
2022/08/12	0.8	32.14	0.1	32.05	32.15	0.7	6,355	0.01%
2022/08/11	3	31.47	1	31.40	31.30	2	6,388	0.03%
2022/08/10	4.1	31.35	2	31.30	31.25	2.1	6,427	0.03%
2022/08/09	26	31.00	1.1	30.91	31.05	24.9	6,501	0.38%
2022/08/08	2	30.35	13.2	30.69	30.50	-11.2	6,615	-0.17%
2022/08/05	1.1	30.44	1	30.50	30.50	0.1	6,694	0.00%
2022/08/04	1	29.75	1	29.85	29.85	0	6,843	0.00%
2022/08/03	21	30.46	23	30.00	30.05	-2	6,942	-0.03%
2022/08/02	12.1	30.92	2	30.70	30.70	10.1	7,204	0.14%
2022/08/01	13	31.81	1	31.75	31.90	12	7,446	0.16%
2022/07/29	5	31.78	6	31.73	31.55	-1	7,651	-0.01%
2022/07/28	1	32.05	1	31.50	31.40	0	7,832	0.00%
2022/07/27	3	31.63	1	31.55	31.75	2	8,157	0.02%
2022/07/25	2.2	31.59	1	31.55	31.70	1.2	8,565	0.01%
2022/07/22	13.4	32.59	4	32.45	32.40	9.4	8,659	0.11%
2022/07/21	1	32.20	0.1	32.75	32.25	0.9	8,824	0.01%
2022/07/20	3.1	31.41	32.1	31.32	31.05	-29	8,884	-0.33%
2022/07/19	1.2	33.06	2	33.25	33.30	-0.9	9,059	-0.01%
2022/07/18	1	31.85	1	32.20	31.95	0	9,250	0.00%
2022/07/15	1	31.60	1	31.40	31.40	0	10,030	0.00%
2022/07/14	32	31.93	4	31.90	32.15	28	11,848	0.24%
2022/07/13	0	0.00	2	31.90	31.65	-2	12,520	-0.02%
2022/07/12	2	30.73	1	30.35	30.40	1	12,663	0.01%
2022/07/11	0	0.00	1	32.70	32.45	-1	13,093	-0.01%
2022/07/08	8	32.81	6	32.69	32.75	2	13,146	0.02%
2022/07/07	5	30.85	0	0.00	31.60	5	13,115	0.04%
2022/07/06	13	31.38	2	31.58	31.10	11	13,094	0.08%
2022/07/05	5	30.75	9	30.62	31.55	-4	13,081	-0.03%
2022/07/04	1	30.10	3	30.42	30.20	-2	13,091	-0.02%
2022/07/01	4	30.55	5	30.29	29.30	-1	13,082	-0.01%
2022/06/30	9	31.68	6	31.66	31.45	3	13,010	0.02%
2022/06/29	8	32.70	3	33.00	32.75	5	12,971	0.04%
2022/06/28	5	33.82	5	33.77	33.80	0	12,960	0.00%
2022/06/27	1	34.45	3	34.33	34.65	-2	12,946	-0.02%
2022/06/24	10	32.90	5	32.82	32.30	5	12,844	0.04%
2022/06/23	6	32.58	7	32.29	31.90	-1	12,823	-0.01%
2022/06/22	15	34.03	41	33.20	33.00	-26	12,847	-0.20%
2022/06/21	1	34.50	2	34.88	34.80	-1	12,780	-0.01%
2022/06/20	7	35.43	3.3	35.04	34.00	3.7	12,761	0.03%
2022/06/17	5	37.28	5.1	37.53	37.65	-0.1	12,687	0.00%
2022/06/16	6	38.64	25	38.58	37.50	-19	12,707	-0.15%
2022/06/15	2	39.55	0.1	39.65	39.50	1.9	12,767	0.01%
2022/06/14	6	39.09	6	39.37	39.60	0	12,968	0.00%
2022/06/13	8	40.69	4	40.44	40.05	4	13,235	0.03%
2022/06/10	6	42.31	2.2	42.19	42.30	3.8	13,667	0.03%
2022/06/09	6	43.23	12	43.12	43.10	-6	14,312	-0.04%
2022/06/08	2	44.75	11	44.81	44.35	-9	15,286	-0.06%
2022/06/07	1	44.60	1	44.55	44.60	0	16,911	0.00%
2022/06/06	3	45.35	6	44.83	44.50	-3	17,329	-0.02%
2022/06/02	2	44.98	3	44.97	44.95	-1	17,409	-0.01%
2022/06/01	3	44.83	9	45.06	44.95	-6	17,605	-0.03%
2022/05/31	14	44.92	11	44.78	44.55	3	17,930	0.02%
2022/05/30	6	44.93	3	44.85	44.85	3	18,006	0.02%
2022/05/27	12.1	45.34	11	45.10	45.10	1.1	18,173	0.01%
2022/05/26	4.2	45.32	5	45.14	45.15	-0.9	18,374	0.00%
2022/05/25	44	45.46	30	45.34	45.00	14	19,013	0.07%
2022/05/24	60	45.78	46.3	45.27	45.10	13.8	19,477	0.07%
2022/05/23	15.2	45.41	20.3	44.93	44.75	-5.1	19,728	-0.03%
2022/05/20	3.4	43.46	5	43.15	43.00	-1.7	19,665	-0.01%
2022/05/19	9	42.58	6.2	42.62	43.00	2.8	20,738	0.01%
2022/05/18	7.1	43.43	7	43.38	43.35	0.1	21,265	0.00%
2022/05/17	7.1	43.39	5.2	42.89	42.75	1.9	21,280	0.01%
2022/05/16	7	42.67	8	43.01	43.65	-1	21,284	0.00%
2022/05/13	4.1	43.61	1	43.35	43.35	3.1	21,195	0.01%
2022/05/12	11.2	44.26	10.3	44.10	42.75	0.9	21,177	0.00%
2022/05/11	5.3	44.63	4.4	44.60	44.80	1	21,046	0.00%
2022/05/10	25	45.43	21.3	45.51	45.20	3.8	21,060	0.02%
2022/05/09	13	45.98	14.6	45.71	44.40	-1.6	20,835	-0.01%
2022/05/06	17.4	45.74	14	46.09	46.25	3.4	20,764	0.02%
2022/05/05	1	47.05	7	46.46	46.25	-6	20,663	-0.03%
2022/05/04	24.9	45.89	25	45.89	45.30	-0.1	20,480	0.00%
2022/05/03	9.8	43.90	5	44.12	44.05	4.8	20,208	0.02%
2022/04/29	13	44.47	20	44.76	44.50	-7	20,137	-0.03%
2022/04/28	14	43.16	20	42.71	42.45	-6	19,944	-0.03%
2022/04/27	35	43.54	27	43.44	43.15	8	19,857	0.04%
2022/04/26	17	44.07	4	45.51	43.40	13	19,656	0.07%
2022/04/25	17	45.60	2	45.40	45.25	15	19,467	0.08%
2022/04/22	22	49.19	9.4	49.16	48.70	12.7	19,228	0.07%
2022/04/21	20	49.50	27	49.46	49.00	-7	18,969	-0.04%
2022/04/20	39	49.92	136.4	50.05	48.25	-97.4	18,197	-0.54%	大賣/
2022/04/19	19	47.35	29.5	47.72	47.25	-10.5	16,420	-0.06%
2022/04/18	80	45.74	94	46.36	45.40	-14	15,772	-0.09%
2022/04/15	22	46.49	28.1	46.07	45.60	-6.1	15,688	-0.04%
2022/04/14	1	44.35	7.7	44.15	44.10	-6.7	15,270	-0.04%
2022/04/13	2	43.73	2	43.73	43.55	0	15,274	0.00%
2022/04/12	4	42.24	4	42.55	42.95	0	15,396	0.00%
2022/04/11	6	42.99	2	43.00	42.65	4	15,414	0.03%
2022/04/08	2	42.95	17.2	42.54	42.90	-15.2	15,461	-0.10%
2022/04/07	2.2	42.52	13	41.85	41.00	-10.8	15,455	-0.07%
2022/04/06	1	43.15	0	0.00	42.80	1	15,481	0.01%
2022/04/01	3	43.68	14	43.53	43.60	-11	15,596	-0.07%
2022/03/31	5	43.82	17	43.65	43.45	-12	15,620	-0.08%
2022/03/30	8	43.95	21	44.08	44.00	-13	15,630	-0.08%
2022/03/29	0	0.00	1	44.45	44.10	-1	15,639	-0.01%
2022/03/28	3	42.80	1	43.35	44.05	2	15,700	0.01%
2022/03/25	13.2	43.51	1	43.15	43.10	12.2	15,880	0.08%
2022/03/24	7.1	44.46	2	44.53	44.45	5.1	15,869	0.03%
2022/03/23	20	45.11	3.3	45.00	44.90	16.7	16,004	0.10%
2022/03/22	3	45.20	3	45.00	44.90	0	16,094	0.00%
2022/03/21	13	45.17	23	45.18	45.40	-10	16,239	-0.06%
2022/03/18	31.1	44.94	2	44.98	45.00	29.1	16,282	0.18%
2022/03/17	57.1	45.18	2.2	45.70	45.80	54.9	16,302	0.34%
2022/03/16	36	45.30	41	44.74	44.45	-5	16,384	-0.03%
2022/03/15	54	46.13	60.1	46.03	45.20	-6.1	16,604	-0.04%
2022/03/14	36	48.44	9.2	48.72	47.80	26.8	16,799	0.16%
2022/03/11	90	47.81	67.5	47.29	48.15	22.5	16,313	0.14%
2022/03/10	82.5	47.56	104.2	47.66	47.10	-21.7	15,460	-0.14%	大賣/
2022/03/09	39	43.13	27	43.90	45.10	12	14,030	0.09%
2022/03/08	10	42.38	7	42.44	41.00	3	14,081	0.02%
2022/03/07	22	43.92	6	44.05	43.05	16	13,978	0.11%
2022/03/04	26	45.71	22	45.73	45.25	4	13,893	0.03%
2022/03/03	11.1	44.97	3	44.93	44.95	8.1	13,591	0.06%
2022/03/02	6.5	44.87	4	44.99	44.50	2.5	13,513	0.02%
2022/03/01	3	44.67	3	44.90	44.80	0	13,411	0.00%
2022/02/25	21	45.60	24	45.44	44.50	-3	13,260	-0.02%
2022/02/24	8.9	44.47	54	44.59	43.95	-45.1	12,558	-0.36%
2022/02/23	30	44.51	32.4	44.17	44.10	-2.4	11,928	-0.02%
2022/02/22	13	42.31	10	42.74	41.95	3	11,487	0.03%
2022/02/21	75	46.27	78.1	45.81	43.80	-3.1	11,259	-0.03%
2022/02/18	18.2	42.40	45.5	42.74	44.30	-27.4	10,238	-0.27%
2022/02/17	18.1	41.02	0	0.00	40.30	18.1	9,889	0.18%
2022/02/16	0	0.00	3	40.77	41.00	-3	9,903	-0.03%
2022/02/15	0	0.00	0.4	40.10	39.70	-0.4	9,942	0.00%
2022/02/14	8.5	39.56	6	39.93	38.95	2.5	10,035	0.02%
2022/02/11	5.3	40.17	0	0.00	39.90	5.3	10,082	0.05%
2022/02/10	15	40.25	22	40.42	40.45	-7	10,322	-0.07%
2022/02/09	3	38.98	2	39.35	39.20	1	10,424	0.01%
2022/02/08	16.2	39.10	24.4	38.95	38.95	-8.2	10,534	-0.08%
2022/02/07	20.1	38.65	11.1	38.71	39.05	9	10,725	0.08%
2022/01/26	1	35.45	1.2	35.78	35.60	-0.2	11,122	0.00%
2022/01/25	7	35.92	1	35.30	35.30	6	11,231	0.05%
2022/01/24	3.1	36.32	4	36.78	37.05	-0.9	11,282	-0.01%
2022/01/21	6	37.01	2	37.08	36.70	4	11,408	0.04%
2022/01/20	4	38.41	2	38.35	38.50	2	11,467	0.02%
2022/01/19	3	38.88	0	0.00	38.45	3	11,563	0.03%
2022/01/18	2	39.58	2.1	39.84	39.65	-0.1	11,669	0.00%
2022/01/17	1.1	39.77	3	39.48	39.50	-1.9	11,855	-0.02%
2022/01/14	7	39.89	1	40.15	40.00	6	12,072	0.05%
2022/01/13	9	40.69	0	0.00	40.50	9	12,124	0.07%
2022/01/12	7	40.51	3.1	40.49	41.20	3.9	12,267	0.03%
2022/01/11	1.3	41.14	1.4	41.22	40.95	-0.1	12,517	0.00%
2022/01/10	13.1	40.96	6	41.03	40.90	7.1	12,993	0.05%
2022/01/07	4.5	42.42	4.1	41.99	41.90	0.4	13,083	0.00%
2022/01/06	7.5	43.79	16	43.23	43.00	-8.5	13,411	-0.06%
2022/01/05	8.1	44.28	8.6	44.61	43.70	-0.5	13,643	0.00%
2022/01/04	2	44.30	2	44.68	44.65	0	13,686	0.00%
2022/01/03	9	44.11	1	44.20	44.20	8	14,030	0.06%
2021/12/30	8.3	45.07	9	45.10	45.20	-0.7	14,555	0.00%
2021/12/29	3	45.47	1	45.95	45.40	2	14,770	0.01%
2021/12/28	1	46.05	17	47.18	45.90	-16	15,060	-0.11%
2021/12/27	5.2	46.20	0	0.00	46.10	5.2	15,409	0.03%
2021/12/24	3.1	46.90	2	46.70	46.60	1.1	15,659	0.01%
2021/12/23	10.4	47.37	7.7	47.17	46.85	2.7	16,080	0.02%
2021/12/22	6	47.86	3	47.97	47.60	3	16,309	0.02%
2021/12/21	18	48.12	3	47.95	48.30	15	16,421	0.09%
2021/12/20	1	46.50	0	0.00	46.70	1	16,321	0.01%
2021/12/17	4	46.79	4	48.06	46.45	0	16,507	0.00%
2021/12/16	4	46.86	6.5	46.57	46.40	-2.5	16,710	-0.01%
2021/12/15	14.1	46.90	8	46.69	46.75	6.1	16,713	0.04%
2021/12/14	4.2	45.76	6	46.28	44.70	-1.9	16,837	-0.01%
2021/12/13	14	47.47	3	47.85	47.00	11	17,025	0.06%
2021/12/10	13	49.19	11	48.97	48.15	2	17,372	0.01%
2021/12/09	18	51.18	12	52.07	51.00	6	17,736	0.03%
2021/12/08	21	49.98	20	50.10	50.20	1	17,981	0.01%
2021/12/07	16	44.74	11	44.54	45.80	5	17,768	0.03%
2021/12/06	4	44.19	10	44.18	43.80	-6	18,102	-0.03%
2021/12/03	13	43.92	7	43.78	43.25	6	18,761	0.03%
2021/12/02	10	43.98	42	44.13	44.05	-32	19,708	-0.16%
2021/12/01	3	42.33	1	42.40	42.45	2	19,899	0.01%
2021/11/30	7	42.25	4	42.66	42.70	3	20,658	0.01%
2021/11/29	13	41.80	2	40.90	40.75	11	21,644	0.05%
2021/11/26	22	41.68	0	0.00	41.20	22	22,686	0.10%
2021/11/25	3	43.48	2	43.60	42.85	1	23,768	0.00%
2021/11/24	2	43.05	10	43.61	43.60	-8	25,368	-0.03%
2021/11/23	2	42.63	23	43.27	42.50	-21	25,959	-0.08%
2021/11/22	5	42.89	6	43.43	43.15	-1	27,384	0.00%
2021/11/19	8	42.47	5	42.45	42.40	3	28,767	0.01%
2021/11/18	0	0.00	4	43.15	43.00	-4	30,998	-0.01%
2021/11/17	22	42.98	3	43.02	43.05	19	31,371	0.06%
2021/11/16	21	44.19	14	44.06	44.20	7	32,589	0.02%
2021/11/15	7	42.26	5	42.50	42.70	2	34,574	0.01%
2021/11/12	5	42.62	1	42.40	42.55	4	35,327	0.01%
2021/11/11	9	42.90	3	41.35	41.50	6	35,478	0.02%
2021/11/10	7	43.71	3	43.25	43.35	4	35,594	0.01%
2021/11/09	8	44.01	11	44.68	43.90	-3	35,942	-0.01%
2021/11/08	2	43.63	10	44.19	44.30	-8	35,955	-0.02%
2021/11/05	1	42.75	7	42.86	43.30	-6	36,121	-0.02%
2021/11/04	12	43.89	21	44.39	42.90	-9	36,514	-0.02%
2021/11/03	23	43.98	8	42.92	43.45	15	37,824	0.04%
2021/11/02	1	41.60	9.2	41.56	41.10	-8.2	38,083	-0.02%
2021/11/01	1	40.90	5	41.28	41.10	-4	38,111	-0.01%
2021/10/29	12	40.48	15	40.61	40.80	-3	38,187	-0.01%
2021/10/27	1	40.80	4	41.00	40.65	-3	38,808	-0.01%
2021/10/26	5	41.70	0	0.00	42.00	5	39,488	0.01%
2021/10/25	14	42.40	6	41.50	42.00	8	40,330	0.02%
2021/10/22	9	41.33	26.1	41.09	41.10	-17.1	40,941	-0.04%
2021/10/21	1	43.45	0	0.00	43.30	1	41,212	0.00%
2021/10/20	7	43.79	8	43.92	43.20	-1	41,449	0.00%
2021/10/19	15	44.69	4	44.71	44.10	11	41,844	0.03%
2021/10/18	20	45.23	11	44.44	45.65	9	42,166	0.02%
2021/10/15	11	44.16	29.1	44.24	44.30	-18.1	42,403	-0.04%
2021/10/14	9	44.36	12	43.89	44.20	-3	42,793	-0.01%
2021/10/13	40	45.92	39	45.60	43.50	1	42,883	0.00%
2021/10/12	29	46.09	33	45.81	45.90	-4	44,043	-0.01%
2021/10/08	36	48.74	41.4	48.73	48.70	-5.4	44,735	-0.01%
2021/10/07	26.4	48.76	42	48.98	48.50	-15.6	45,111	-0.03%
2021/10/06	6	45.85	14	45.91	45.00	-8	45,156	-0.02%
2021/10/05	23	47.60	14	47.96	47.85	9	45,594	0.02%
2021/10/04	23	49.59	30.2	49.66	47.00	-7.2	46,100	-0.02%
2021/10/01	34	54.50	12	55.36	53.00	22	47,629	0.05%
2021/09/30	21	57.86	31	57.85	58.40	-10	49,158	-0.02%
2021/09/29	15	56.72	11	57.06	54.70	4	48,845	0.01%
2021/09/28	5	55.70	4	56.25	55.50	1	48,637	0.00%
2021/09/27	2	58.65	6	58.50	58.20	-4	48,523	-0.01%
2021/09/24	9	58.98	9	59.18	58.60	0	48,505	0.00%
2021/09/23	16	58.99	20	59.35	58.10	-4	48,309	-0.01%
2021/09/22	9	56.83	13	57.25	57.70	-4	48,010	-0.01%
2021/09/17	9	57.72	15	57.74	58.00	-6	47,987	-0.01%
2021/09/16	21	57.92	12	57.94	57.30	9	47,791	0.02%
2021/09/15	15	59.21	44	58.83	59.20	-29	47,790	-0.06%
2021/09/14	48.1	62.63	27.8	61.55	59.10	20.3	47,320	0.04%
2021/09/13	16	61.93	31	62.05	61.50	-15	47,114	-0.03%
2021/09/10	62	60.45	37	60.71	59.80	25	46,563	0.05%
2021/09/09	51	59.60	33	59.57	59.90	18	46,502	0.04%
2021/09/08	41	57.99	33	58.57	60.30	8	48,879	0.02%
2021/09/07	53	59.04	69	58.57	57.60	-16	50,797	-0.03%
2021/09/06	34	57.79	11.2	57.43	55.80	22.8	52,497	0.04%
2021/09/03	68	62.18	60	60.47	60.70	8	54,167	0.01%
2021/09/02	49	62.67	75.1	62.86	63.80	-26.1	54,218	-0.05%
2021/09/01	95	64.48	40.3	63.94	61.90	54.7	55,198	0.10%
2021/08/31	70	67.60	70.7	67.86	67.70	-0.7	54,516	0.00%
2021/08/30	69	68.25	83	67.88	67.00	-14	53,818	-0.03%
2021/08/27	70	65.21	29	64.87	64.30	41	52,661	0.08%
2021/08/26	47.2	66.69	56	66.94	66.60	-8.8	52,777	-0.02%
2021/08/25	34	63.41	56.9	63.70	65.70	-22.9	52,918	-0.04%
2021/08/24	154	63.48	168	63.51	63.80	-14	52,005	-0.03%	大買/大賣/
2021/08/23	7	57.91	51.2	60.34	60.50	-44.2	50,543	-0.09%
2021/08/20	30	53.91	55.2	54.51	55.00	-25.2	51,324	-0.05%
2021/08/19	131.7	54.34	56.3	54.95	51.70	75.4	51,051	0.15%	大買/
2021/08/18	16	50.37	33	51.35	52.40	-17	50,007	-0.03%
2021/08/17	15	49.46	20	49.57	47.70	-5	50,557	-0.01%
2021/08/16	23.2	49.15	19	48.89	48.50	4.2	50,984	0.01%
2021/08/13	38	50.99	28.1	51.10	49.50	9.9	51,529	0.02%
2021/08/12	6	49.74	5	49.74	50.30	1	51,812	0.00%
2021/08/11	47.1	48.69	37	48.98	49.10	10.1	52,430	0.02%
2021/08/10	52	51.69	40	51.27	50.40	12	52,970	0.02%
2021/08/09	73	53.63	60	53.44	52.10	13	52,740	0.02%
2021/08/06	2	50.90	16.2	53.65	54.10	-14.2	51,535	-0.03%
2021/08/05	16	50.31	25	49.84	49.20	-9	51,190	-0.02%
2021/08/04	5.1	51.63	7	51.14	50.90	-2	51,652	0.00%
2021/08/03	19	51.73	16	51.86	51.20	3	53,098	0.01%
2021/08/02	18	50.08	24	50.45	51.00	-6	53,338	-0.01%
2021/07/30	55	53.18	45	51.84	50.00	10	54,107	0.02%
2021/07/29	39.1	51.46	29.1	51.96	54.40	10	53,367	0.02%
2021/07/28	9	46.80	15	48.10	49.50	-6	52,449	-0.01%
2021/07/27	7	47.44	13	47.89	46.50	-6	51,673	-0.01%
2021/07/26	10	50.99	6	50.18	49.30	4	51,299	0.01%
2021/07/23	1	52.60	3	52.50	53.50	-2	50,976	0.00%
2021/07/22	11	50.01	16.5	49.07	49.85	-5.5	50,458	-0.01%
2021/07/21	26.1	54.89	21	55.23	51.70	5.1	49,923	0.01%
2021/07/20	15	54.52	23.1	54.84	56.40	-8.1	49,293	-0.02%
2021/07/19	24	55.71	10.6	55.59	55.10	13.5	48,920	0.03%
2021/07/16	70.7	57.25	48.2	57.43	55.00	22.5	48,672	0.05%
2021/07/15	22.5	53.70	22.3	54.22	55.90	0.2	47,599	0.00%
2021/07/14	38.4	51.66	48	51.69	50.90	-9.6	47,513	-0.02%
2021/07/13	71.1	56.75	59.5	57.19	54.40	11.6	46,883	0.02%
2021/07/12	49	63.06	46.3	63.90	60.40	2.8	47,094	0.01%
2021/07/09	27.4	66.23	32.5	65.90	62.70	-5.1	46,827	-0.01%
2021/07/08	186.2	72.62	103.1	71.15	68.30	83.1	47,679	0.17%	大買/大賣/
2021/07/07	59.3	72.13	71	72.42	71.10	-11.7	46,134	-0.03%
2021/07/06	3.1	64.67	4	65.13	69.30	-0.9	44,771	0.00%
2021/07/05	4	61.90	2	62.80	63.00	2	45,005	0.00%
2021/07/02	2	66.92	9.1	70.55	67.50	-7.1	45,037	-0.02%
2021/07/01	5.3	67.15	1	65.70	69.00	4.3	45,081	0.01%
2021/06/30	1	62.90	1	62.80	63.90	0	45,006	0.00%
2021/06/29	5.1	59.11	1	59.50	59.00	4.1	44,970	0.01%
2021/06/25	2	58.50	1	60.90	59.40	1	44,861	0.00%
2021/06/24	1	56.90	10.1	57.51	60.90	-9.1	44,838	-0.02%
2021/06/23	9.4	62.10	5	62.10	62.10	4.4	44,587	0.01%
2021/06/22	16.8	68.44	32.3	67.87	68.90	-15.5	44,606	-0.03%
2021/06/21	41.1	63.47	1	63.80	63.80	40.1	44,233	0.09%
2021/06/18	16.1	56.70	18.2	55.86	58.00	-2.1	45,082	0.00%
2021/06/17	192.2	51.07	158.3	51.12	52.80	33.9	45,290	0.07%	大買/大賣/
2021/06/16	91.4	46.83	153	46.81	48.05	-61.6	42,907	-0.14%	大賣/
2021/06/15	201.2	42.03	133	42.70	43.70	68.2	40,585	0.17%	大買/大賣/
2021/06/11	14	38.45	81.8	39.06	39.75	-67.8	37,979	-0.18%
2021/06/10	41	36.15	28	35.05	36.15	13	36,106	0.04%
2021/06/09	51	37.69	44	37.83	36.60	7	35,605	0.02%
2021/06/08	2	36.10	11	36.90	36.90	-9	33,536	-0.03%
2021/06/07	14.1	34.69	15	34.57	33.55	-0.9	33,183	0.00%
2021/06/04	27.8	37.26	13	37.07	35.45	14.8	32,705	0.05%
2021/06/03	39	38.82	42	38.71	38.30	-3	32,180	-0.01%
2021/06/02	66	37.60	62	39.00	37.70	4	31,370	0.01%
2021/06/01	11.1	36.24	11	35.76	36.60	0.1	29,844	0.00%
2021/05/31	30.2	36.95	21.1	37.06	35.20	9.1	29,322	0.03%
2021/05/28	124	37.23	131	36.98	36.25	-7	28,468	-0.02%	大買/大賣/
2021/05/27	82	36.25	69.2	35.89	35.55	12.8	27,260	0.05%
2021/05/26	44.2	34.34	88	34.04	34.70	-43.8	26,202	-0.17%
2021/05/25	88	33.51	46	32.93	33.00	42	25,070	0.17%
2021/05/24	2	31.40	21	32.91	33.25	-19	23,739	-0.08%
2021/05/21	19	28.95	26	29.63	30.25	-7	23,232	-0.03%
2021/05/20	27.1	28.36	27.2	29.02	27.50	-0.1	22,566	0.00%
2021/05/19	100	27.96	84	27.41	27.90	16	22,070	0.07%
2021/05/18	51	26.89	36	26.70	26.95	15	21,209	0.07%
2021/05/17	2	25.20	12.4	25.27	25.20	-10.4	20,287	-0.05%
2021/05/14	13	29.59	33.1	28.63	27.95	-20.1	19,953	-0.10%
2021/05/13	9	31.42	7	31.06	31.05	2	19,467	0.01%
2021/05/12	40.1	35.79	11	35.35	34.45	29.1	19,082	0.15%
2021/05/11	44.5	38.12	33.4	38.41	38.25	11.1	18,559	0.06%
2021/05/10	41	34.03	84.7	34.27	35.55	-43.7	16,953	-0.26%
2021/05/07	48	30.22	48.2	30.91	32.35	-0.2	16,299	0.00%
2021/05/06	3	29.10	6	29.18	29.45	-3	15,030	-0.02%
2021/05/05	5	28.31	5	28.11	28.15	0	14,974	0.00%
2021/05/04	1.3	28.33	0	0.00	26.10	1.3	14,922	0.01%
2021/05/03	0	0.00	2	30.35	29.00	-2	14,944	-0.01%
2021/04/26	1	28.20	12	27.71	28.85	-11	14,986	-0.07%
2021/04/23	14.4	27.10	16	27.06	27.00	-1.6	14,973	-0.01%
2021/04/22	25	33.50	16	33.57	30.00	9	15,665	0.06%
2021/04/21	30	33.13	25.9	33.29	33.30	4.1	15,530	0.03%
2021/04/20	8	29.83	75	29.83	30.30	-67	15,294	-0.44%
2021/04/19	1	26.75	4	27.55	27.55	-3	14,488	-0.02%
2021/04/16	39	23.86	47.4	24.04	25.05	-8.4	14,367	-0.06%
2021/04/15	82	23.14	75	23.00	22.80	7	13,506	0.05%
2021/04/14	229.2	23.05	197	22.40	23.00	32.2	13,125	0.25%	大買/大賣/
2021/04/13	29	20.79	23	21.06	21.65	6	11,426	0.05%
2021/04/12	26	19.98	47.5	20.02	19.70	-21.5	10,992	-0.20%
2021/04/09	23	19.02	17	19.37	18.80	6	10,562	0.06%
2021/04/08	10	19.58	5	19.54	19.65	5	10,215	0.05%
2021/04/07	14	18.55	10	18.61	19.35	4	10,214	0.04%
2021/04/06	7	17.99	9	17.92	18.10	-2	10,228	-0.02%
2021/04/01	7	17.60	1	18.00	18.00	6	10,401	0.06%
2021/03/31	2	18.05	1	18.05	18.00	1	10,538	0.01%
2021/03/30	1	17.70	8	17.70	17.65	-7	10,717	-0.07%
2021/03/29	7	18.36	16	18.57	18.20	-9	11,215	-0.08%
2021/03/26	5	17.80	7	17.38	17.75	-2	11,431	-0.02%
2021/03/25	5	16.50	7	17.00	16.45	-2	11,419	-0.02%
2021/03/24	10.5	17.34	4	17.09	17.15	6.5	11,581	0.06%
2021/03/23	107	17.83	99	17.59	17.55	8	11,514	0.07%	大買/
2021/03/22	10	18.54	3.6	18.37	18.75	6.4	10,458	0.06%
2021/03/19	3	16.00	13	16.74	17.05	-10	9,986	-0.10%
2021/03/18	4	14.74	3	14.98	15.50	1	9,503	0.01%
2021/03/17	20	13.79	7	13.66	14.10	13	9,043	0.14%
2021/03/16	14	13.50	25	13.23	13.85	-11	8,790	-0.13%
2021/03/15	9	12.22	15	12.24	12.75	-6	8,337	-0.07%
2021/03/12	0	0.00	22.7	11.65	11.60	-22.7	8,069	-0.28%
2021/03/11	7	11.65	5	12.05	11.75	2	8,026	0.02%
2021/03/10	5	11.75	0	0.00	11.70	5	7,905	0.06%
2021/03/09	0	0.00	5	11.85	11.80	-5	7,881	-0.06%
2021/03/08	5	11.70	5	11.85	11.65	0	7,835	0.00%
2021/03/05	1	11.50	6	11.95	11.45	-5	7,790	-0.06%
2021/03/04	5	11.35	8	11.69	11.75	-3	7,710	-0.04%
2021/03/02	14	11.60	9.2	11.84	11.30	4.8	7,715	0.06%
2021/02/25	5	11.60	21	11.62	11.65	-16	7,613	-0.21%
2021/02/24	2	11.60	23	11.67	11.65	-21	7,539	-0.28%
2021/02/23	2	12.05	0	0.00	11.90	2	7,470	0.03%
2021/02/22	0	0.00	11	11.86	12.10	-11	7,259	-0.15%
2021/02/19	7	11.69	0	0.00	11.50	7	7,117	0.10%
2021/02/18	0	0.00	12	11.35	11.35	-12	6,852	-0.18%
2021/02/05	10	10.00	0	0.00	9.90	10	6,741	0.15%
2021/02/04	0	0.00	2	10.05	9.94	-2	6,759	-0.03%
2021/02/03	4	10.28	0	0.00	9.98	4	6,780	0.06%
2021/02/01	6	10.10	1	9.91	9.91	5	6,936	0.07%
2021/01/28	0	0.00	2	10.35	10.25	-2	7,253	-0.03%
2021/01/27	0	10.15	3	10.07	9.96	-3	7,213	-0.04%
2021/01/26	6	10.32	0	0.00	10.15	6	7,288	0.08%
2021/01/25	1	10.80	5	10.90	10.75	-4	7,238	-0.06%
2021/01/22	24	9.91	1	10.00	10.25	23	7,138	0.32%
2021/01/21	2	9.78	0	0.00	9.72	2	7,113	0.03%
2021/01/20	0	9.56	0	0.00	9.56	0	7,016	0.00%
2021/01/19	12.1	10.63	0	0.00	10.45	12.1	6,930	0.17%
2021/01/18	0	10.50	1	10.75	11.00	-1	6,890	-0.01%
2021/01/15	90	12.60	80	13.05	11.20	10	6,737	0.15%
2021/01/14	2	11.78	0	0.00	12.35	2	5,819	0.03%
2021/01/13	0	11.47	35.6	11.37	11.25	-35.6	5,699	-0.62%
2021/01/11	2	12.30	0	0.00	12.85	2	5,484	0.04%
2021/01/08	0	0.00	10	11.55	12.40	-10	5,448	-0.18%
2021/01/07	0	0.00	1	11.40	11.40	-1	5,419	-0.02%
2021/01/06	1	12.35	0	0.00	12.20	1	5,345	0.02%
2021/01/04	1	13.00	0	0.00	13.10	1	5,336	0.02%
2020/12/31	0	0.00	3	12.80	13.00	-3	5,289	-0.06%
2020/12/30	5	12.40	48	12.40	12.70	-43	5,236	-0.82%
2020/12/29	11	14.06	6	14.67	13.20	5	5,090	0.10%
2020/12/28	25	14.37	0	0.00	14.50	25	4,900	0.51%
2020/12/25	5	13.18	1.7	12.86	13.20	3.3	4,643	0.07%
2020/12/24	25	12.32	5	12.70	12.40	20	4,435	0.45%
2020/12/23	23	11.17	37	11.07	11.95	-14	4,179	-0.33%
2020/12/22	2	10.95	8.3	10.95	10.90	-6.3	3,646	-0.17%
2020/12/21	0	0.00	3	9.98	9.98	-3	3,314	-0.09%
2020/12/18	2	8.75	2	8.84	9.08	0	3,239	0.00%
2020/12/17	0	0.00	7	8.60	8.26	-7	3,017	-0.23%
2020/12/16	0	0.00	10	8.33	8.48	-10	2,959	-0.34%
2020/12/15	12	8.14	9	8.30	8.03	3	2,864	0.10%
2020/12/14	11	7.75	20.5	7.90	7.94	-9.5	2,668	-0.36%
2020/12/11	1	7.45	0	0.00	7.33	1	2,575	0.04%
2020/12/09	21	7.69	0	0.00	7.70	21	2,571	0.82%
2020/12/08	5	7.75	11	7.73	7.79	-6	2,572	-0.23%
2020/12/02	5	7.64	0	0.00	7.51	5	2,732	0.18%
2020/12/01	0	0.00	20	7.50	7.53	-20	2,731	-0.73%
2020/11/30	5	7.65	5	7.74	7.63	0	2,732	0.00%
2020/11/27	5	7.41	20	7.50	7.50	-15	2,719	-0.55%
2020/11/24	5	7.26	0	0.00	7.18	5	2,799	0.18%
2020/11/18	1	7.20	0	0.00	7.19	1	2,810	0.04%
2020/11/17	20	7.05	0	0.00	7.06	20	2,791	0.72%
2020/11/16	0	7.11	0	0.00	7.02	0	2,789	0.00%
2020/11/12	0.3	7.13	0	0.00	7.08	0.3	2,794	0.01%
2020/11/09	0	0.00	2	7.29	7.29	-2	2,431	-0.08%
2020/11/06	0	0.00	29	7.21	7.18	-29	2,383	-1.22%
2020/11/05	27	7.34	0	0.00	7.19	27	2,383	1.13%
2020/10/14	2	6.75	2	6.76	6.71	0	1,677	0.00%
2020/10/13	0	0.00	5	6.66	6.70	-5	1,671	-0.30%
2020/09/30	0	0.00	10	6.78	6.73	-10	1,617	-0.62%
2020/09/25	3	6.71	0	0.00	6.66	3	1,684	0.18%
2020/09/24	2	6.76	0	0.00	6.57	2	1,825	0.11%
2020/09/23	1	6.80	0	0.00	6.77	1	1,819	0.05%
2020/09/21	10	7.05	0	0.00	7.05	10	1,818	0.55%
2020/09/15	1	7.11	0	0.00	7.14	1	1,822	0.05%
2020/09/14	2	7.20	2	7.08	7.05	0	1,842	0.00%
2020/09/03	0	0.00	3	7.07	7.08	-3	1,587	-0.19%
2020/09/02	3	7.17	0	0.00	7.11	3	1,693	0.18%
2020/08/11	5	6.35	0	0.00	6.32	5	1,502	0.33%
2020/07/23	0	0.00	0.3	6.32	6.35	-0.3	1,503	-0.02%
2020/07/15	0	0.00	1	6.40	6.41	-1	1,493	-0.07%
2020/07/14	0	0.00	1	6.42	6.40	-1	1,508	-0.07%
2020/07/09	20	6.65	4	6.67	6.65	16	1,525	1.05%
2020/07/07	4	6.90	0	0.00	6.91	4	1,477	0.27%
2020/07/06	20	7.18	0	0.00	7.09	20	1,472	1.36%
2020/07/03	0	0.00	1	6.62	6.90	-1	1,429	-0.07%
2020/07/02	1	6.50	0	0.00	6.60	1	1,250	0.08%
2020/06/24	0	0.00	1	6.68	6.52	-1	1,191	-0.08%
2020/06/19	1	6.55	2	6.58	6.54	-1	1,151	-0.09%
2020/06/17	2	6.55	0	0.00	6.53	2	1,107	0.18%
2020/06/09	1	6.60	0	0.00	6.55	1	984	0.10%
2020/06/08	1	6.30	0	0.00	6.34	1	853	0.12%
2020/06/05	0	0.00	9	5.37	5.77	-9	761	-1.18%
2020/06/01	0	0.00	6	5.15	5.16	-6	702	-0.85%
2020/05/25	1	5.00	0	0.00	5.05	1	661	0.15%
2020/05/22	2	5.05	0	0.00	5.04	2	652	0.31%
2020/05/20	9	4.97	0	0.00	5.00	9	633	1.42%
2020/03/24	1	4.31	0	0.00	4.36	1	378	0.26%
2020/03/20	2	4.63	0	0.00	4.66	2	360	0.55%
2020/03/19	0	0.00	1	4.63	4.63	-1	349	-0.29%
2020/03/13	0	0.00	17	6.10	5.99	-17	292	-5.80%
2020/03/11	0	0.00	3	6.63	6.58	-3	272	-1.10%
2020/03/06	6	6.86	0	0.00	6.85	6	250	2.39%
2020/02/14	0	0.00	1	6.86	6.97	-1	229	-0.44%
2020/02/05	4	6.94	0	0.00	6.94	4	222	1.80%
2020/01/20	1	7.85	0	0.00	7.96	1	185	0.54%
2019/08/26	0	8.43	0	0.00	8.60	0	267	0.00%
2019/08/22	0	0.00	0	8.71	8.76	0	291	-0.01%
2019/08/16	0	0.00	0.6	8.64	8.69	-0.6	295	-0.22%
2019/07/09	50	9.00	0	0.00	8.95	50	278	17.97%
2019/07/08	20	9.02	0	0.00	9.01	20	276	7.23%
2019/07/05	0	0.00	6.4	8.92	8.92	-6.4	272	-2.34%
2019/07/04	10	8.90	5	8.88	8.83	5	271	1.84%
2019/06/27	10	8.52	0	0.00	8.59	10	284	3.52%
2019/06/24	10	8.60	0	0.00	8.57	10	297	3.36%
2019/06/21	5	8.60	0	0.00	8.62	5	299	1.67%
2019/06/13	5	8.46	0	0.00	8.43	5	311	1.60%
2019/05/28	10	8.52	0	0.00	8.50	10	334	2.99%
2019/05/10	0	0.00	2	9.40	9.40	-2	373	-0.54%
2019/03/21	0	10.60	0	0.00	10.65	0	474	0.00%
2019/03/13	2	10.65	0	0.00	10.70	2	536	0.37%
2019/01/03	0	0.00	2	7.48	7.45	-2	799	-0.25%
2018/12/22	0	0.00	2	7.38	7.59	-2	775	-0.26%
2018/12/21	4	7.49	1	7.46	7.51	3	770	0.39%
2018/12/19	0	0.00	1	7.65	7.58	-1	761	-0.13%
2018/12/18	1	7.46	0	0.00	7.58	1	725	0.14%
2018/12/17	1	7.41	2	7.45	7.43	-1	704	-0.14%
2018/12/07	2	7.40	0	0.00	7.41	2	683	0.29%
2018/12/06	1	7.37	0	0.00	7.36	1	682	0.15%
2018/12/05	0	0.00	1	7.52	7.53	-1	673	-0.15%
2018/12/03	0	0.00	3	7.62	7.62	-3	678	-0.44%
2018/11/29	2	7.53	0	0.00	7.50	2	665	0.30%
2018/11/27	1	7.28	0	0.00	7.27	1	621	0.16%
2018/11/26	1	7.22	0	0.00	7.19	1	623	0.16%
2018/11/15	2	7.30	0	0.00	7.27	2	666	0.30%
2018/10/30	0	0.00	30	7.20	7.23	-30	864	-3.47%
2018/10/26	7	7.36	0	0.00	7.34	7	865	0.81%
2018/10/25	1	7.54	0	0.00	7.50	1	860	0.12%
2018/10/22	0	0.00	20	8.25	8.18	-20	823	-2.43%
2018/10/19	33	8.33	0	0.00	8.24	33	814	4.05%
2018/10/18	10	8.18	0	0.00	8.42	10	760	1.31%
2018/10/16	5	8.00	0	0.00	7.93	5	726	0.69%
2018/10/15	3	8.10	0	0.00	8.00	3	698	0.43%
2018/10/09	2	7.86	0	0.00	7.85	2	641	0.31%
2018/08/28	0	0.00	1	8.08	8.05	-1	899	-0.11%
2018/08/24	10	8.09	0	0.00	8.09	10	915	1.09%
2018/08/23	1	8.28	0	0.00	8.21	1	917	0.11%
2018/08/21	0	0.00	4	8.02	8.00	-4	881	-0.45%
2018/07/26	0	0.00	5	7.51	7.48	-5	839	-0.60%
2018/07/23	4	7.39	0	0.00	7.40	4	807	0.50%
2018/07/18	1	7.29	0	0.00	7.35	1	793	0.13%
2018/06/26	0	0.00	10	7.44	7.46	-10	874	-1.14%
2018/06/12	10	7.56	0	0.00	7.58	10	1,282	0.78%
2018/06/08	4	7.58	0	0.00	7.64	4	1,272	0.31%
2018/05/08	0	0.00	1	7.81	7.81	-1	1,087	-0.09%
2018/05/07	1	8.10	0	0.00	8.03	1	1,079	0.09%
2018/05/04	30	7.80	0	0.00	7.83	30	1,047	2.86%
2018/05/03	1	7.47	0	0.00	7.47	1	1,007	0.10%
2018/03/31	0	0.00	1	7.28	7.25	-1	1,084	-0.09%
2018/03/30	1	7.36	0	0.00	7.32	1	1,075	0.09%
2018/03/28	0	0.00	1	7.34	7.34	-1	1,045	-0.10%
2018/03/27	0	0.00	1	7.29	7.39	-1	1,034	-0.10%
2018/03/26	4	7.42	1	7.32	7.40	3	987	0.30%
2018/03/23	6	7.11	1	7.30	7.17	5	677	0.74%
2018/03/22	1	7.89	0	0.00	7.89	1	515	0.19%
2018/02/06	0	0.00	18	8.43	8.56	-18	548	-3.28%
2018/01/08	0	0.00	6	9.50	9.53	-6	510	-1.18%