四維航 (5608)-元大-萬華券商分點個股進出

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
19.70
漲跌
▼0.40
漲幅
-1.99%
成交量
3,792張
產業
上市航運類股▼0.67%
722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-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華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
2024/04/30	2	20.28	9.5	20.10	20.10	-7.5	2,282	-0.33%
2024/04/29	0	0.00	5	19.77	19.55	-5	2,135	-0.24%
2024/04/26	0	0.00	1	18.95	19.35	-1	2,060	-0.05%
2024/04/23	0	0.00	1	18.60	18.75	-1	2,006	-0.05%
2024/04/22	1	18.80	0	0.00	18.55	1	2,014	0.05%
2024/04/19	0	0.00	0.5	18.60	18.55	-0.5	1,982	-0.03%
2024/04/15	3	19.57	0	0.00	19.30	3	1,958	0.15%
2024/04/12	3	19.30	3	19.45	19.45	0	1,975	0.00%
2024/04/10	1	18.75	4	18.63	18.55	-3	2,156	-0.14%
2024/04/03	2	18.45	0	0.00	18.35	2	2,287	0.09%
2024/04/02	2	18.50	1	18.50	18.45	1	2,310	0.04%
2024/04/01	1	18.60	0	0.00	18.60	1	2,362	0.04%
2024/03/29	0	18.45	2	18.45	18.45	-2	2,439	-0.08%
2024/03/28	0	0.00	5	18.60	18.40	-5	2,567	-0.19%
2024/03/27	3.1	18.45	0	0.00	18.45	3.1	2,659	0.12%
2024/03/26	1	18.85	0	0.00	18.55	1	2,817	0.04%
2024/03/18	5	19.05	0	0.00	19.20	5	3,222	0.16%
2024/03/15	1	18.85	3	18.83	19.65	-2	3,269	-0.06%
2024/03/14	0	0.00	0.1	19.35	19.35	-0.1	3,293	0.00%
2024/03/12	0	0.00	1	19.95	19.85	-1	3,653	-0.03%
2024/03/11	1	19.85	0	0.00	19.85	1	3,991	0.03%
2024/03/07	3	19.63	1	19.50	19.50	2	5,923	0.03%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/04	0	0.00	0.8	19.70	19.80	-0.8	7,003	-0.01%
2024/03/01	0	19.95	1	19.90	20.00	-1	7,171	-0.01%
2024/02/29	1	19.95	0	0.00	20.10	1	7,190	0.01%
2024/02/27	0	0.00	1	19.45	19.30	-1	7,128	-0.01%
2024/02/22	0	0.00	5	20.20	20.10	-5	7,088	-0.07%
2024/02/21	0	0.00	2	20.18	20.05	-2	7,042	-0.03%
2024/02/19	1	19.40	0	0.00	19.40	1	6,946	0.01%
2024/02/16	2	19.20	0	0.00	19.20	2	6,943	0.03%
2024/02/01	0	0.00	2	19.55	19.55	-2	6,923	-0.03%
2024/01/30	1	19.25	0	0.00	19.35	1	6,918	0.01%
2024/01/16	0	0.00	5.9	19.72	19.50	-5.9	6,859	-0.09%
2024/01/12	0	0.00	12	20.10	20.00	-12	6,861	-0.17%
2024/01/10	5	19.77	11	19.80	19.80	-6	6,925	-0.09%
2024/01/09	1	20.60	1	20.38	20.30	0	6,893	0.00%
2024/01/08	2	21.30	5	21.30	21.30	-3	6,839	-0.04%
2024/01/05	8	21.63	5	21.70	21.70	3	6,793	0.04%
2024/01/04	19	21.61	3	21.62	21.55	16	6,685	0.24%
2024/01/03	3	20.85	0	0.00	20.95	3	6,539	0.05%
2024/01/02	7	21.35	0	0.00	20.75	7	6,532	0.11%
2023/12/28	1	20.60	0	0.00	20.55	1	6,461	0.02%
2023/12/26	3	20.95	2	21.05	20.95	1	6,427	0.02%
2023/12/25	0	0.00	27	20.77	20.40	-27	6,355	-0.42%
2023/12/22	8	21.84	0	0.00	21.90	8	6,274	0.13%
2023/12/21	11	22.18	2.1	22.30	22.10	9	6,181	0.14%
2023/12/18	11	21.48	2	22.25	21.70	9	5,966	0.15%
2023/12/15	1	21.20	40	21.30	21.25	-39	5,984	-0.65%
2023/12/14	4.2	21.31	0	0.00	21.10	4.2	6,033	0.07%
2023/12/13	2.6	21.69	1	22.15	21.65	1.6	6,061	0.03%
2023/12/12	7	21.97	0.1	21.90	21.65	7	6,318	0.11%
2023/12/11	5	21.99	1	22.00	22.00	4	6,362	0.06%
2023/12/08	7.1	22.22	1	22.15	22.15	6.1	6,290	0.10%
2023/12/07	6.2	22.80	2	22.55	22.50	4.2	6,127	0.07%
2023/12/06	14	23.19	65	23.61	23.55	-51	5,917	-0.86%
2023/12/05	101.1	24.36	37	24.09	24.00	64.1	5,593	1.15%	大買/
2023/12/04	57	22.50	39.1	23.27	23.35	17.9	4,171	0.43%
2023/12/01	79	20.53	96	21.00	21.25	-17	3,637	-0.47%
2023/11/30	5	20.35	4	20.20	19.95	1	3,249	0.03%
2023/11/29	3	20.00	1	19.75	19.80	2	3,115	0.06%
2023/11/28	0	0.00	46.1	20.18	20.20	-46.1	2,523	-1.83%
2023/11/27	12	18.64	20	18.54	18.40	-8	2,339	-0.34%
2023/11/21	3	17.95	6	17.95	17.95	-3	2,395	-0.13%
2023/11/20	3	17.88	35	17.80	17.85	-32	2,450	-1.31%
2023/11/15	3	17.65	0	0.00	17.65	3	3,188	0.09%
2023/11/14	1	17.60	0	0.00	17.45	1	3,318	0.03%
2023/11/10	1	17.60	0	0.00	17.60	1	3,337	0.03%
2023/11/09	11	17.75	0	0.00	17.75	11	3,359	0.33%
2023/11/08	2	17.95	0	0.00	17.85	2	3,395	0.06%
2023/11/03	2	18.30	0	0.00	18.15	2	3,537	0.06%
2023/11/01	1	17.70	1	17.85	17.80	0	3,551	0.00%
2023/10/27	1	18.15	0	0.00	18.10	1	3,587	0.03%
2023/10/25	0	0.00	1	18.25	18.25	-1	3,725	-0.03%
2023/10/19	20	18.80	0	0.00	18.80	20	3,831	0.52%
2023/10/18	3	18.38	110	18.46	18.55	-107	3,807	-2.81%	大賣/鉅額交易
2023/10/17	0	0.00	40	18.60	18.55	-40	3,792	-1.05%
2023/10/16	5	18.85	19	18.65	18.70	-14	3,798	-0.37%
2023/10/13	1	19.30	1	19.05	18.95	0	3,845	0.00%
2023/10/12	1	19.20	33	19.16	19.15	-32	3,876	-0.83%
2023/10/11	12	19.32	0	0.00	19.10	12	3,896	0.31%
2023/10/06	1	19.75	0	0.00	19.60	1	3,913	0.03%
2023/10/05	0.1	19.20	0	0.00	19.20	0.1	3,906	0.00%
2023/10/04	6	18.70	20	19.11	19.15	-14	3,898	-0.36%
2023/10/03	1	19.00	0	0.00	18.85	1	3,888	0.03%
2023/10/02	22	19.31	10	19.10	19.15	12	3,882	0.31%
2023/09/28	20	19.85	20.1	19.70	19.70	-0.1	3,856	0.00%
2023/09/27	24	19.79	16	19.80	19.65	8	3,860	0.21%
2023/09/26	4	19.55	0	0.00	19.55	4	3,842	0.10%
2023/09/25	1	19.80	0	0.00	19.85	1	3,897	0.03%
2023/09/22	3	19.85	0	0.00	19.90	3	3,917	0.08%
2023/09/20	11.5	20.41	0	0.00	20.45	11.5	3,869	0.30%
2023/09/19	0.2	20.50	3	20.70	20.65	-2.8	3,679	-0.08%
2023/09/15	68	20.83	6.2	20.85	20.55	61.8	3,512	1.76%
2023/09/14	3	19.83	3	19.65	19.75	0	3,182	0.00%
2023/09/13	0.7	18.98	2	18.88	18.95	-1.3	3,091	-0.04%
2023/09/12	0	0.00	3	18.88	18.90	-3	3,116	-0.10%
2023/09/11	1	19.15	0	0.00	18.80	1	3,136	0.03%
2023/09/08	3	19.05	0	0.00	19.05	3	3,176	0.09%
2023/09/07	4	19.01	1	18.95	18.90	3	3,159	0.09%
2023/09/05	0	0.00	6	19.40	19.45	-6	3,160	-0.19%
2023/09/04	6	19.44	5	19.05	19.35	1	3,185	0.03%
2023/08/31	4	19.25	1	19.15	19.15	3	3,179	0.09%
2023/08/30	9	19.33	0	0.00	19.25	9	3,199	0.28%
2023/08/29	0	0.00	4	19.65	19.65	-4	3,199	-0.13%
2023/08/28	6	19.48	0	0.00	19.15	6	3,217	0.19%
2023/08/25	0.1	19.60	0	0.00	19.65	0.1	3,188	0.00%
2023/08/24	1	19.75	5	19.72	19.70	-4	3,164	-0.13%
2023/08/23	5	20.69	6	20.52	20.25	-1	3,126	-0.03%
2023/08/22	2	20.53	3.8	19.84	20.45	-1.8	3,054	-0.06%
2023/08/21	27.1	20.34	6	20.64	20.10	21.1	2,924	0.72%
2023/08/18	8	19.74	13	20.32	20.40	-5	2,443	-0.20%
2023/08/17	2	18.53	2	18.53	18.55	0	2,310	0.00%
2023/08/15	3	18.20	4	18.10	18.15	-1	2,295	-0.04%
2023/08/14	0	0.00	15	17.61	17.55	-15	2,277	-0.66%
2023/08/11	3	18.12	12	18.14	18.10	-9	2,244	-0.40%
2023/08/10	5	18.70	12.4	18.69	18.70	-7.4	2,124	-0.35%
2023/08/09	7.1	18.85	0	0.00	18.85	7.1	2,121	0.33%
2023/08/04	2	19.50	0	0.00	19.55	2	2,153	0.09%
2023/08/02	4	19.48	0	0.00	19.40	4	2,161	0.19%
2023/08/01	2	19.65	2	19.80	19.75	0	2,201	0.00%
2023/07/31	2	19.60	0	0.00	19.55	2	2,185	0.09%
2023/07/28	3	20.13	0	0.00	20.00	3	2,149	0.14%
2023/07/26	5	19.29	0	0.00	19.10	5	2,021	0.25%
2023/07/25	2	18.90	3	18.97	18.90	-1	2,016	-0.05%
2023/07/24	1.1	19.05	6	19.19	19.00	-4.9	2,014	-0.24%
2023/07/21	3	20.00	20	19.85	19.80	-17	1,997	-0.85%
2023/07/20	8	20.10	0	0.00	20.15	8	1,999	0.40%
2023/07/18	17.1	20.50	4	20.45	20.40	13.1	2,023	0.65%
2023/07/17	0.2	22.65	0	0.00	22.45	0.2	1,979	0.01%
2023/07/14	1	22.20	0	0.00	22.30	1	1,989	0.05%
2023/07/13	2.1	21.90	0.3	21.95	21.70	1.8	2,005	0.09%
2023/07/12	9	22.44	0	0.00	22.30	9	2,005	0.45%
2023/07/11	3	22.80	0	0.00	22.85	3	2,001	0.15%
2023/07/10	6.1	22.83	8	22.70	22.75	-1.9	2,026	-0.09%
2023/07/05	0	0.00	0.1	23.60	23.40	-0.1	2,125	0.00%
2023/07/04	19	23.59	0	0.00	23.55	19	2,185	0.87%
2023/07/03	2	23.55	0.1	23.50	23.50	2	2,209	0.09%
2023/06/30	0	0.00	2	22.90	22.90	-2	2,191	-0.09%
2023/06/29	2	22.50	0	0.00	22.55	2	2,179	0.09%
2023/06/28	8.1	22.75	4.1	22.90	22.60	4	2,201	0.18%
2023/06/27	11	23.00	0	0.00	22.90	11	2,254	0.49%
2023/06/26	5	23.05	0	0.00	23.10	5	2,323	0.22%
2023/06/21	0	0.00	1	23.10	23.10	-1	2,359	-0.04%
2023/06/19	4	23.38	0	0.00	23.35	4	2,520	0.16%
2023/06/16	0	0.00	8	23.74	23.75	-8	2,554	-0.31%
2023/06/15	0	0.00	3	23.58	23.65	-3	2,577	-0.12%
2023/06/14	2	23.65	0	0.00	23.65	2	2,633	0.08%
2023/06/13	2	23.10	0	0.00	23.15	2	2,765	0.07%
2023/06/12	2	23.25	0	0.00	23.15	2	3,031	0.07%
2023/06/09	4	23.40	10	23.55	23.35	-6	3,148	-0.19%
2023/06/08	2	23.55	0	0.00	23.55	2	3,264	0.06%
2023/06/07	0	0.00	2	23.25	23.20	-2	3,577	-0.06%
2023/06/06	0	0.00	4	23.28	23.15	-4	3,690	-0.11%
2023/06/05	0	0.00	5	23.10	23.00	-5	3,938	-0.13%
2023/06/02	15	22.80	0	0.00	22.85	15	4,096	0.37%
2023/05/31	5	22.95	0	0.00	22.90	5	5,086	0.10%
2023/05/30	0	22.95	0	0.00	22.90	0	5,964	0.00%
2023/05/29	1	23.00	0	0.00	23.10	1	6,939	0.01%
2023/05/26	21	23.19	1	23.00	23.00	20	8,096	0.25%
2023/05/25	9	23.82	17	23.50	23.50	-8	8,546	-0.09%
2023/05/22	1	23.90	3	23.95	23.95	-2	8,707	-0.02%
2023/05/19	17	23.61	5	23.60	23.50	12	8,705	0.14%
2023/05/18	8	23.65	1	23.65	23.65	7	8,712	0.08%
2023/05/17	5	23.75	3	23.95	23.75	2	8,721	0.02%
2023/05/16	5	23.60	0	0.00	23.75	5	8,744	0.06%
2023/05/15	3	23.65	0	0.00	23.75	3	8,803	0.03%
2023/05/12	0	0.00	2	23.40	23.75	-2	8,843	-0.02%
2023/05/11	3	23.98	3	23.65	23.65	0	8,862	0.00%
2023/05/10	1	23.85	1	23.55	24.10	0	8,858	0.00%
2023/05/08	2	23.48	45	23.55	23.40	-43	8,844	-0.49%
2023/05/04	4	24.35	0	0.00	24.35	4	8,990	0.04%
2023/05/03	2	24.40	1	24.30	24.30	1	9,031	0.01%
2023/05/02	6	24.75	0	0.00	24.65	6	9,054	0.07%
2023/04/28	0	0.00	3	25.12	25.10	-3	9,074	-0.03%
2023/04/27	0	0.00	4	24.74	24.60	-4	9,137	-0.04%
2023/04/26	8	24.12	0	0.00	24.40	8	9,140	0.09%
2023/04/25	27	25.00	2.3	24.82	24.55	24.8	9,128	0.27%
2023/04/21	13	25.56	0	0.00	25.50	13	9,128	0.14%
2023/04/20	1.3	26.31	0	0.00	26.30	1.3	9,116	0.01%
2023/04/19	12	26.56	0	0.00	26.35	12	9,142	0.13%
2023/04/18	10.1	26.97	6	27.13	26.75	4.1	9,138	0.04%
2023/04/14	4.3	26.78	12	26.90	27.10	-7.7	9,195	-0.08%
2023/04/13	3	26.87	20	26.95	26.85	-17	9,191	-0.18%
2023/04/12	7	26.93	0	0.00	26.95	7	9,219	0.08%
2023/04/10	12	27.10	0	0.00	27.10	12	9,280	0.13%
2023/04/07	1	27.20	1	27.10	27.25	0	9,327	0.00%
2023/04/06	1	26.80	15	26.78	26.60	-14	9,454	-0.15%
2023/03/31	0	0.00	30	26.32	26.30	-30	9,552	-0.31%
2023/03/28	4	26.45	0	0.00	26.45	4	10,780	0.04%
2023/03/27	0	0.00	5	26.98	27.05	-5	10,957	-0.05%
2023/03/24	10	26.45	0	0.00	26.40	10	11,421	0.09%
2023/03/23	14	26.56	0	0.00	26.20	14	11,589	0.12%
2023/03/22	9	27.19	0	0.00	27.10	9	11,652	0.08%
2023/03/21	1	27.40	0	0.00	27.35	1	11,700	0.01%
2023/03/20	21	27.43	5	27.55	27.10	16	11,728	0.14%
2023/03/17	13	27.32	3	27.43	27.45	10	11,858	0.08%
2023/03/16	5.1	27.84	5	27.34	27.20	0.1	11,863	0.00%
2023/03/15	1	28.30	4	28.20	28.10	-3	11,814	-0.03%
2023/03/13	3	28.67	4	28.65	28.85	-1	11,698	-0.01%
2023/03/10	13	29.25	10	28.60	28.65	3	11,695	0.03%
2023/03/09	6	29.63	10	29.48	29.45	-4	11,772	-0.03%
2023/03/08	7	29.43	12	29.33	29.20	-5	11,774	-0.04%
2023/03/07	9	30.12	4.6	30.23	30.15	4.4	11,672	0.04%
2023/03/06	13.1	30.29	5.2	30.44	30.50	7.8	11,831	0.07%
2023/03/03	4.2	29.98	15.5	30.14	30.80	-11.3	11,762	-0.10%
2023/03/02	19.7	29.46	47.1	29.64	29.70	-27.4	11,512	-0.24%
2023/03/01	32.3	28.37	55	28.82	28.40	-22.8	10,692	-0.21%
2023/02/24	46.2	27.68	57.2	27.63	28.60	-11.1	9,782	-0.11%
2023/02/23	50	25.83	79.1	25.99	26.10	-29.1	8,677	-0.34%
2023/02/22	1	24.70	2	24.90	24.60	-1	8,298	-0.01%
2023/02/21	1	24.40	3	24.10	24.35	-2	8,256	-0.02%
2023/02/20	0	0.00	0.1	24.00	23.95	-0.1	8,417	0.00%
2023/02/17	0	0.00	4	23.75	23.70	-4	8,808	-0.05%
2023/02/16	1	23.85	1	23.85	23.80	0	9,135	0.00%
2023/02/15	3	23.60	1	23.55	23.60	2	9,238	0.02%
2023/02/14	1	23.55	2	23.55	23.55	-1	9,274	-0.01%
2023/02/13	14	23.49	0	0.00	23.35	14	9,331	0.15%
2023/02/10	14	24.28	7	24.09	24.05	7	9,472	0.07%
2023/02/09	6	24.80	7	24.65	24.50	-1	9,676	-0.01%
2023/02/06	5	24.83	0	0.00	24.85	5	9,893	0.05%
2023/02/03	2.1	25.35	24	25.27	25.25	-21.9	9,994	-0.22%
2023/02/02	5	25.14	11.1	25.17	25.20	-6.1	9,867	-0.06%
2023/02/01	0	0.00	3	25.02	25.05	-3	9,828	-0.03%
2023/01/30	2.1	24.38	5	24.55	24.60	-2.9	9,787	-0.03%
2023/01/17	2.1	24.69	2.1	24.65	24.65	0	9,777	0.00%
2023/01/16	1	23.85	4	24.05	24.05	-3	9,731	-0.03%
2023/01/13	0	0.00	1	24.00	24.00	-1	9,736	-0.01%
2023/01/11	4.1	24.29	0	0.00	24.20	4.1	9,747	0.04%
2023/01/09	4.6	24.19	0	0.00	24.35	4.6	9,774	0.05%
2023/01/06	1	24.20	0	0.00	24.20	1	9,808	0.01%
2023/01/04	8	24.49	0	0.00	24.35	8	9,848	0.08%
2023/01/03	0	0.00	1	25.00	25.00	-1	9,807	-0.01%
2022/12/29	1	25.00	0	0.00	25.05	1	9,871	0.01%
2022/12/28	3	25.05	0	0.00	25.05	3	9,954	0.03%
2022/12/27	0	0.00	2	25.45	25.45	-2	9,993	-0.02%
2022/12/26	22	25.74	5	25.55	25.60	17	9,946	0.17%
2022/12/23	4	26.30	16	26.15	26.45	-12	9,782	-0.12%
2022/12/22	89	27.50	97	27.30	26.65	-8	9,662	-0.08%
2022/12/21	26	26.18	15.1	26.34	26.25	11	8,896	0.12%
2022/12/20	53.1	25.46	20	26.10	25.45	33.1	8,722	0.38%
2022/12/19	14	25.71	13	25.45	25.35	1	8,595	0.01%
2022/12/16	34	26.54	29.4	26.55	26.25	4.6	8,458	0.05%
2022/12/15	2.1	25.67	28.1	25.09	25.65	-26	8,039	-0.32%
2022/12/14	15	24.57	0	0.00	24.70	15	8,006	0.19%
2022/12/13	0	0.00	1	25.65	25.60	-1	7,850	-0.01%
2022/12/09	40	25.46	33	25.48	26.00	7	7,872	0.09%
2022/12/08	2	24.98	26	24.99	25.05	-24	7,941	-0.30%
2022/12/07	19	25.24	13	25.15	25.10	6	7,959	0.08%
2022/12/06	2	25.50	0	0.00	25.15	2	7,863	0.03%
2022/12/05	1	25.60	0	0.00	25.60	1	7,800	0.01%
2022/12/02	3	25.80	1	25.80	25.80	2	7,704	0.03%
2022/12/01	20	26.02	19	26.24	26.15	1	7,618	0.01%
2022/11/30	7	25.06	18	25.19	25.10	-11	7,320	-0.15%
2022/11/29	8	25.24	3	25.27	25.25	5	7,262	0.07%
2022/11/28	28	25.15	1	25.40	24.80	27	7,178	0.38%
2022/11/25	30.7	25.15	22	24.99	24.80	8.7	6,882	0.13%
2022/11/24	19	23.90	12.3	24.03	23.95	6.7	6,605	0.10%
2022/11/23	0	0.00	39	23.53	23.65	-39	6,241	-0.62%
2022/11/22	18	23.45	0	0.00	23.15	18	6,260	0.29%
2022/11/21	15	23.64	9	24.10	23.55	6	6,216	0.10%
2022/11/18	10	24.51	6.3	24.32	24.20	3.7	6,163	0.06%
2022/11/17	0	0.00	1	25.35	25.00	-1	6,069	-0.02%
2022/11/16	43.1	25.13	81.1	24.98	24.95	-38	6,012	-0.63%
2022/11/15	38	25.04	9	24.87	24.95	29	5,867	0.49%
2022/11/14	8.2	23.90	10.3	24.13	24.50	-2.1	5,499	-0.04%
2022/11/11	4	23.10	4	22.95	22.90	0	5,274	0.00%
2022/11/10	28	23.45	28	23.21	23.00	0	5,219	0.00%
2022/11/09	2.1	23.30	0	0.00	23.35	2.1	5,225	0.04%
2022/11/08	2.2	23.52	1	23.85	23.20	1.2	5,211	0.02%
2022/11/07	1	22.90	2	22.90	23.50	-1	5,072	-0.02%
2022/11/04	59	22.25	2	22.05	22.10	57	4,849	1.18%
2022/11/02	7	22.19	0	0.00	22.00	7	4,731	0.15%
2022/11/01	3	22.38	3	22.42	22.00	0	4,681	0.00%
2022/10/31	1	23.20	0	0.00	22.95	1	4,593	0.02%
2022/10/28	26	24.11	23	23.55	23.45	3	4,610	0.07%
2022/10/27	20	23.95	20	23.97	24.25	0	4,627	0.00%
2022/10/21	6	24.47	6	24.20	23.90	0	4,699	0.00%
2022/10/20	5	23.99	5	24.32	24.40	0	4,703	0.00%
2022/10/19	7	25.13	4	24.76	24.85	3	4,701	0.06%
2022/10/18	9	24.96	4	24.80	24.75	5	4,725	0.11%
2022/10/17	1	23.60	4	23.76	24.65	-3	4,804	-0.06%
2022/10/14	1	24.75	3	25.20	25.30	-2	4,938	-0.04%
2022/10/12	5	26.45	0	0.00	26.10	5	5,050	0.10%
2022/10/11	0	0.00	1.2	27.29	27.30	-1.2	5,033	-0.02%
2022/10/06	5	27.88	6	28.07	28.20	-1	5,012	-0.02%
2022/10/05	9	27.81	5	27.76	27.80	4	4,976	0.08%
2022/10/04	17	26.05	18	26.30	27.05	-1	4,909	-0.02%
2022/09/30	0	0.00	2.2	23.51	24.45	-2.2	4,871	-0.04%
2022/09/29	2	24.25	1	24.50	24.40	1	4,901	0.02%
2022/09/28	16	25.73	0	0.00	24.10	16	4,936	0.32%
2022/09/27	20	26.80	0	0.00	26.55	20	4,900	0.41%
2022/09/26	0	0.00	2	27.10	26.60	-2	4,929	-0.04%
2022/09/22	10	28.59	3	28.35	28.15	7	4,893	0.14%
2022/09/21	5	28.39	4	28.58	28.30	1	4,823	0.02%
2022/09/20	0	0.00	3	27.60	27.40	-3	4,735	-0.06%
2022/09/19	3	27.98	1	28.45	27.40	2	4,889	0.04%
2022/09/16	21	28.87	12.2	28.93	29.00	8.8	4,918	0.18%
2022/09/15	1	28.40	10	28.40	28.40	-9	4,890	-0.18%
2022/09/14	2	26.95	10	27.05	27.15	-8	4,792	-0.17%
2022/09/13	1	26.85	0	0.00	26.70	1	4,781	0.02%
2022/09/07	6	26.58	0	0.00	26.90	6	4,965	0.12%
2022/09/06	2	26.90	0	0.00	27.15	2	4,974	0.04%
2022/09/05	3	26.72	1.3	26.67	26.10	1.7	4,966	0.03%
2022/09/02	3	27.02	9	26.39	26.20	-6	5,028	-0.12%
2022/09/01	0	0.00	1	27.70	27.35	-1	5,040	-0.02%
2022/08/31	0	0.00	3	27.75	28.25	-3	5,093	-0.06%
2022/08/30	0	0.00	2	28.50	28.40	-2	5,074	-0.04%
2022/08/29	3	28.53	0	0.00	28.30	3	5,086	0.06%
2022/08/26	1	30.65	0	0.00	30.40	1	5,111	0.02%
2022/08/25	1	30.35	3	30.63	30.45	-2	5,122	-0.04%
2022/08/24	3	30.35	0	0.00	30.25	3	5,203	0.06%
2022/08/22	3	30.83	2	30.75	30.70	1	5,367	0.02%
2022/08/19	0	0.00	2	31.90	31.85	-2	5,425	-0.04%
2022/08/18	2	32.50	2	32.23	32.35	0	5,535	0.00%
2022/08/17	0	0.00	1	31.95	31.90	-1	5,699	-0.02%
2022/08/16	1	31.80	0	0.00	31.15	1	5,937	0.02%
2022/08/15	0	0.00	1	31.55	32.10	-1	6,298	-0.02%
2022/08/12	1	32.15	2	32.18	32.15	-1	6,355	-0.02%
2022/08/11	3	31.35	0	0.00	31.30	3	6,388	0.05%
2022/08/10	9	31.28	0	0.00	31.25	9	6,427	0.14%
2022/08/08	0	0.00	4	30.30	30.50	-4	6,615	-0.06%
2022/08/05	9	30.39	5	30.43	30.50	4	6,694	0.06%
2022/08/03	1	30.00	0	0.00	30.05	1	6,942	0.01%
2022/08/01	1	31.55	2	31.85	31.90	-1	7,446	-0.01%
2022/07/28	0	0.00	19	31.50	31.40	-19	7,832	-0.24%
2022/07/27	19	31.37	0	0.00	31.75	19	8,157	0.23%
2022/07/26	2	31.33	0	0.00	31.25	2	8,303	0.02%
2022/07/25	6	31.59	3	31.70	31.70	3	8,565	0.04%
2022/07/22	5	32.62	1	32.80	32.40	4	8,659	0.05%
2022/07/21	15	32.85	8	32.29	32.25	7	8,824	0.08%
2022/07/20	2.1	31.58	5	31.50	31.05	-2.9	8,884	-0.03%
2022/07/19	9	32.98	5	33.08	33.30	4	9,059	0.04%
2022/07/15	0	0.00	1	31.40	31.40	-1	10,030	-0.01%
2022/07/14	0	0.00	1	32.15	32.15	-1	11,848	-0.01%
2022/07/13	1	31.65	1	31.90	31.65	0	12,520	0.00%
2022/07/12	1	30.60	0	0.00	30.40	1	12,663	0.01%
2022/07/08	0	0.00	3	32.90	32.75	-3	13,146	-0.02%
2022/07/07	6	31.18	5	31.44	31.60	1	13,115	0.01%
2022/07/06	0	0.00	1	31.25	31.10	-1	13,094	-0.01%
2022/07/05	7	31.70	4	31.70	31.55	3	13,081	0.02%
2022/07/04	0	0.00	6	30.60	30.20	-6	13,091	-0.05%
2022/07/01	5	30.97	4	29.98	29.30	1	13,082	0.01%
2022/06/30	0	0.00	1	31.45	31.45	-1	13,010	-0.01%
2022/06/29	9	32.89	12	32.73	32.75	-3	12,971	-0.02%
2022/06/28	1	33.30	0	0.00	33.80	1	12,960	0.01%
2022/06/27	5	34.05	2	34.60	34.65	3	12,946	0.02%
2022/06/24	7	32.52	7	32.36	32.30	0	12,844	0.00%
2022/06/23	2	32.85	17	32.02	31.90	-15	12,823	-0.12%
2022/06/22	2	34.08	1	34.40	33.00	1	12,847	0.01%
2022/06/21	8	34.72	10	34.45	34.80	-2	12,780	-0.02%
2022/06/20	4	34.40	9	35.74	34.00	-5	12,761	-0.04%
2022/06/17	2	37.58	2	37.83	37.65	0	12,687	0.00%
2022/06/16	2	37.68	2	38.65	37.50	0	12,707	0.00%
2022/06/15	3	39.77	0	0.00	39.50	3	12,767	0.02%
2022/06/14	2	39.15	4	40.20	39.60	-2	12,968	-0.02%
2022/06/13	15	40.56	2	40.05	40.05	13	13,235	0.10%
2022/06/10	14	42.17	0	0.00	42.30	14	13,667	0.10%
2022/06/09	14	43.29	14	43.13	43.10	0	14,312	0.00%
2022/06/08	16	44.82	13	44.40	44.35	3	15,286	0.02%
2022/06/07	2	44.58	0	0.00	44.60	2	16,911	0.01%
2022/06/06	3	44.75	0	0.00	44.50	3	17,329	0.02%
2022/06/02	1	45.10	0	0.00	44.95	1	17,409	0.01%
2022/06/01	3	44.98	0	0.00	44.95	3	17,605	0.02%
2022/05/31	1	44.60	0	44.60	44.55	1	17,930	0.01%
2022/05/30	5	45.15	6	44.90	44.85	-1	18,006	-0.01%
2022/05/27	3.1	45.00	10	45.05	45.10	-6.9	18,173	-0.04%
2022/05/26	0	0.00	6	45.16	45.15	-6	18,374	-0.03%
2022/05/25	7	45.28	4	45.90	45.00	3	19,013	0.02%
2022/05/24	29	45.54	19	45.42	45.10	10	19,477	0.05%
2022/05/23	10	45.10	31	45.12	44.75	-21	19,728	-0.11%
2022/05/20	2	43.48	3	43.72	43.00	-1	19,665	-0.01%
2022/05/19	9	42.46	5	42.45	43.00	4	20,738	0.02%
2022/05/18	5	43.55	9	43.37	43.35	-4	21,265	-0.02%
2022/05/17	17	42.83	6	42.72	42.75	11	21,280	0.05%
2022/05/16	3	43.17	1.1	43.52	43.65	1.9	21,284	0.01%
2022/05/13	16	43.61	14	43.52	43.35	2	21,195	0.01%
2022/05/12	12	44.81	20	44.51	42.75	-8	21,177	-0.04%
2022/05/11	12	45.10	8	44.80	44.80	4	21,046	0.02%
2022/05/10	35	45.26	35	45.00	45.20	0	21,060	0.00%
2022/05/09	31	45.26	37	46.04	44.40	-6	20,835	-0.03%
2022/05/06	26	45.86	39	46.09	46.25	-13	20,764	-0.06%
2022/05/05	17	46.12	22	46.08	46.25	-5	20,663	-0.02%
2022/05/04	19	45.92	15	46.13	45.30	4	20,480	0.02%
2022/05/03	10	43.54	5	43.96	44.05	5	20,208	0.02%
2022/04/29	11	44.92	29	45.06	44.50	-18	20,137	-0.09%
2022/04/28	3	43.30	3	42.70	42.45	0	19,944	0.00%
2022/04/27	43	42.98	31	43.27	43.15	12	19,857	0.06%
2022/04/26	24	44.25	5	44.31	43.40	19	19,656	0.10%
2022/04/25	40	45.93	10	45.25	45.25	30	19,467	0.15%
2022/04/22	12	49.10	9	49.19	48.70	3	19,228	0.02%
2022/04/21	40.1	49.40	32	49.39	49.00	8.1	18,969	0.04%
2022/04/20	104.4	49.62	118	50.54	48.25	-13.6	18,197	-0.07%	大買/大賣/
2022/04/19	19	47.48	37.1	47.82	47.25	-18.1	16,420	-0.11%
2022/04/18	8	45.58	3	46.13	45.40	5	15,772	0.03%
2022/04/15	18	46.56	31.1	45.85	45.60	-13.1	15,688	-0.08%
2022/04/14	2	44.08	10	44.25	44.10	-8	15,270	-0.05%
2022/04/13	9	43.55	10	43.70	43.55	-1	15,274	-0.01%
2022/04/12	2	42.43	1	42.95	42.95	1	15,396	0.01%
2022/04/11	0	0.00	1	43.15	42.65	-1	15,414	-0.01%
2022/04/08	0	0.00	1	42.95	42.90	-1	15,461	-0.01%
2022/04/07	12.2	41.83	5	41.25	41.00	7.2	15,455	0.05%
2022/04/06	7	42.89	0	0.00	42.80	7	15,481	0.05%
2022/03/31	7	43.54	0	0.00	43.45	7	15,620	0.04%
2022/03/30	1	43.85	2	43.60	44.00	-1	15,630	-0.01%
2022/03/29	18	44.18	10	44.10	44.10	8	15,639	0.05%
2022/03/28	3	43.42	3	43.98	44.05	0	15,700	0.00%
2022/03/25	7	43.20	27	43.53	43.10	-20	15,880	-0.13%
2022/03/24	7	44.56	2	44.88	44.45	5	15,869	0.03%
2022/03/23	1	44.95	3	45.18	44.90	-2	16,004	-0.01%
2022/03/22	11	45.30	16	45.04	44.90	-5	16,094	-0.03%
2022/03/21	4	44.85	4	45.23	45.40	0	16,239	0.00%
2022/03/18	7	44.90	2	44.85	45.00	5	16,282	0.03%
2022/03/17	2	45.65	5	45.79	45.80	-3	16,302	-0.02%
2022/03/16	16	44.98	11	44.87	44.45	5	16,384	0.03%
2022/03/15	73	46.14	77	45.48	45.20	-4	16,604	-0.02%
2022/03/14	64	48.54	36	48.55	47.80	28	16,799	0.17%
2022/03/11	64	47.77	59	47.75	48.15	5	16,313	0.03%
2022/03/10	59	47.49	68	47.82	47.10	-9	15,460	-0.06%
2022/03/09	6	44.68	15	44.73	45.10	-9	14,030	-0.06%
2022/03/08	5	42.00	1.1	41.05	41.00	3.9	14,081	0.03%
2022/03/07	20	44.35	16	43.46	43.05	4	13,978	0.03%
2022/03/04	41	45.48	46.1	45.61	45.25	-5.1	13,893	-0.04%
2022/03/03	7	45.07	6	45.11	44.95	1	13,591	0.01%
2022/03/02	9.6	44.77	3.3	45.78	44.50	6.2	13,513	0.05%
2022/03/01	18	44.79	6	44.53	44.80	12	13,411	0.09%
2022/02/25	79	46.50	109	45.50	44.50	-30	13,260	-0.23%	大賣/
2022/02/24	29	44.04	26.1	44.47	43.95	3	12,558	0.02%
2022/02/23	18	44.43	22	43.72	44.10	-4	11,928	-0.03%
2022/02/22	34	43.22	27.3	42.68	41.95	6.7	11,487	0.06%
2022/02/21	91.2	46.39	85.1	45.55	43.80	6.1	11,259	0.05%
2022/02/18	19	42.66	21.3	42.99	44.30	-2.3	10,238	-0.02%
2022/02/17	21	41.22	18	40.32	40.30	3	9,889	0.03%
2022/02/16	14	40.60	8	40.88	41.00	6	9,903	0.06%
2022/02/15	6	39.70	7	39.71	39.70	-1	9,942	-0.01%
2022/02/14	6	38.95	6	39.55	38.95	0	10,035	0.00%
2022/02/11	1	39.95	16	40.06	39.90	-15	10,082	-0.15%
2022/02/10	1	40.40	6	40.39	40.45	-5	10,322	-0.05%
2022/02/09	6	39.13	8	39.00	39.20	-2	10,424	-0.02%
2022/02/08	36	39.02	28	38.77	38.95	8	10,534	0.08%
2022/02/07	13	37.63	3.2	38.23	39.05	9.8	10,725	0.09%
2022/01/26	1	35.70	1	35.80	35.60	0	11,122	0.00%
2022/01/25	0.6	35.95	3	35.60	35.30	-2.4	11,231	-0.02%
2022/01/24	4	36.61	0	0.00	37.05	4	11,282	0.04%
2022/01/21	2.3	36.80	10	37.32	36.70	-7.7	11,408	-0.07%
2022/01/20	7.1	38.29	16.7	38.30	38.50	-9.6	11,467	-0.08%
2022/01/19	3	38.73	1	39.40	38.45	2	11,563	0.02%
2022/01/18	6	39.88	0	0.00	39.65	6	11,669	0.05%
2022/01/17	0	0.00	1	39.40	39.50	-1	11,855	-0.01%
2022/01/14	3	39.60	10	39.87	40.00	-7	12,072	-0.06%
2022/01/13	0	0.00	5	40.60	40.50	-5	12,124	-0.04%
2022/01/12	3.2	40.44	3	40.25	41.20	0.2	12,267	0.00%
2022/01/11	3.2	41.12	12	41.04	40.95	-8.8	12,517	-0.07%
2022/01/10	9.6	41.09	17	41.34	40.90	-7.4	12,993	-0.06%
2022/01/07	16	42.47	20.1	42.49	41.90	-4.1	13,083	-0.03%
2022/01/06	9.1	43.42	1	43.60	43.00	8.1	13,411	0.06%
2022/01/05	13.5	44.22	7	43.79	43.70	6.5	13,643	0.05%
2022/01/04	13	44.42	1.1	44.56	44.65	11.9	13,686	0.09%
2022/01/03	2.3	44.13	0	0.00	44.20	2.3	14,030	0.02%
2021/12/30	1	45.20	5	45.00	45.20	-4	14,555	-0.03%
2021/12/29	9	45.30	0	0.00	45.40	9	14,770	0.06%
2021/12/28	1	46.15	9	47.21	45.90	-8	15,060	-0.05%
2021/12/27	1	46.15	15	46.15	46.10	-14	15,409	-0.09%
2021/12/24	5	46.64	6	46.83	46.60	-1	15,659	-0.01%
2021/12/23	4	47.36	3	47.55	46.85	1	16,080	0.01%
2021/12/22	1	48.00	16	47.82	47.60	-15	16,309	-0.09%
2021/12/21	17	47.50	26.7	47.73	48.30	-9.7	16,421	-0.06%
2021/12/20	7	47.11	4	47.01	46.70	3	16,321	0.02%
2021/12/17	17	47.38	19	46.94	46.45	-2	16,507	-0.01%
2021/12/16	23	46.50	0	0.00	46.40	23	16,710	0.14%
2021/12/15	4	46.85	3	45.63	46.75	1	16,713	0.01%
2021/12/14	7.1	45.63	10	45.80	44.70	-2.9	16,837	-0.02%
2021/12/13	13.3	47.72	1	47.30	47.00	12.3	17,025	0.07%
2021/12/10	13	48.67	5	48.65	48.15	8	17,372	0.05%
2021/12/09	37	51.13	8.2	51.65	51.00	28.8	17,736	0.16%
2021/12/08	33.6	49.56	81	49.99	50.20	-47.4	17,981	-0.26%
2021/12/07	4	44.80	23.1	44.70	45.80	-19.1	17,768	-0.11%
2021/12/06	7	43.87	0	0.00	43.80	7	18,102	0.04%
2021/12/03	13.3	43.30	2	43.10	43.25	11.3	18,761	0.06%
2021/12/02	8	44.79	17	44.34	44.05	-9	19,708	-0.05%
2021/12/01	5	42.26	2	42.45	42.45	3	19,899	0.02%
2021/11/30	1	43.00	4	42.69	42.70	-3	20,658	-0.01%
2021/11/29	6	41.11	2	41.10	40.75	4	21,644	0.02%
2021/11/26	3	41.97	18	42.15	41.20	-15	22,686	-0.07%
2021/11/25	15	43.77	4	43.51	42.85	11	23,768	0.05%
2021/11/24	0	0.00	1	43.80	43.60	-1	25,368	0.00%
2021/11/23	8	43.03	8	42.61	42.50	0	25,959	0.00%
2021/11/22	2	42.90	5	42.93	43.15	-3	27,384	-0.01%
2021/11/19	3	42.87	0	0.00	42.40	3	28,767	0.01%
2021/11/18	6	42.74	9	43.51	43.00	-3	30,998	-0.01%
2021/11/17	8	43.19	20	42.80	43.05	-12	31,371	-0.04%
2021/11/16	37.2	44.50	8.1	44.46	44.20	29.1	32,589	0.09%
2021/11/15	10	42.15	0	0.00	42.70	10	34,574	0.03%
2021/11/12	13	42.34	23	42.58	42.55	-10	35,327	-0.03%
2021/11/11	14	43.30	18	42.96	41.50	-4	35,478	-0.01%
2021/11/10	40	43.95	16	43.42	43.35	24	35,594	0.07%
2021/11/09	22	44.45	19	44.75	43.90	3	35,942	0.01%
2021/11/08	18	44.22	3	44.23	44.30	15	35,955	0.04%
2021/11/05	6	43.01	1	42.60	43.30	5	36,121	0.01%
2021/11/04	17	43.52	14	43.09	42.90	3	36,514	0.01%
2021/11/03	11	43.83	9	44.38	43.45	2	37,824	0.01%
2021/11/02	5	41.62	2	41.80	41.10	3	38,083	0.01%
2021/11/01	2	41.00	1	41.50	41.10	1	38,111	0.00%
2021/10/29	9.1	40.97	6	40.38	40.80	3.1	38,187	0.01%
2021/10/28	7	41.06	0	0.00	40.20	7	38,417	0.02%
2021/10/27	5.1	40.67	25	40.70	40.65	-19.9	38,808	-0.05%
2021/10/26	3	41.18	9	41.84	42.00	-6	39,488	-0.02%
2021/10/25	7	42.20	13	42.18	42.00	-6	40,330	-0.01%
2021/10/22	14.1	41.62	6	42.35	41.10	8.1	40,941	0.02%
2021/10/21	3	43.93	1	43.70	43.30	2	41,212	0.00%
2021/10/20	13	43.76	3	43.73	43.20	10	41,449	0.02%
2021/10/19	18	44.64	9	44.39	44.10	9	41,844	0.02%
2021/10/18	21	44.67	28	44.59	45.65	-7	42,166	-0.02%
2021/10/15	7.1	44.34	2	44.35	44.30	5.1	42,403	0.01%
2021/10/14	7	44.46	9	44.13	44.20	-2	42,793	0.00%
2021/10/13	2.3	44.21	1	47.60	43.50	1.3	42,883	0.00%
2021/10/12	8.4	45.28	9	46.20	45.90	-0.6	44,043	0.00%
2021/10/08	43	48.86	43	48.15	48.70	0	44,735	0.00%
2021/10/07	28	48.95	29.2	48.87	48.50	-1.2	45,111	0.00%
2021/10/06	24	47.18	18	46.94	45.00	6	45,156	0.01%
2021/10/05	27	47.15	25	47.67	47.85	2	45,594	0.00%
2021/10/04	28.2	51.67	45	50.62	47.00	-16.8	46,100	-0.04%
2021/10/01	45	56.35	54	53.85	53.00	-9	47,629	-0.02%
2021/09/30	12	58.02	19.1	58.18	58.40	-7.1	49,158	-0.01%
2021/09/29	30.2	56.08	74	55.77	54.70	-43.9	48,845	-0.09%
2021/09/28	17	55.52	6	56.63	55.50	11	48,637	0.02%
2021/09/27	7	59.10	3	58.60	58.20	4	48,523	0.01%
2021/09/24	12	58.89	5	59.34	58.60	7	48,505	0.01%
2021/09/23	3	58.97	42	59.47	58.10	-39	48,309	-0.08%
2021/09/22	4	56.48	1	56.90	57.70	3	48,010	0.01%
2021/09/17	16.3	57.72	24	57.70	58.00	-7.7	47,987	-0.02%
2021/09/16	68	58.19	19	57.58	57.30	49	47,791	0.10%
2021/09/15	30	59.06	37	58.83	59.20	-7	47,790	-0.01%
2021/09/14	26	61.69	33	61.77	59.10	-7	47,320	-0.01%
2021/09/13	41	62.13	38	61.84	61.50	3	47,114	0.01%
2021/09/10	31	60.38	43	59.90	59.80	-12	46,563	-0.03%
2021/09/09	64	59.80	54	59.81	59.90	10	46,502	0.02%
2021/09/08	61	58.46	57	59.21	60.30	4	48,879	0.01%
2021/09/07	38	58.44	42	58.12	57.60	-4	50,797	-0.01%
2021/09/06	122.3	58.84	54	59.86	55.80	68.3	52,497	0.13%	大買/
2021/09/03	83.2	62.13	29	60.96	60.70	54.2	54,167	0.10%
2021/09/02	97	62.62	144	61.89	63.80	-47	54,218	-0.09%	大賣/
2021/09/01	50.1	64.41	37	63.91	61.90	13.1	55,198	0.02%
2021/08/31	161.1	67.76	141	67.74	67.70	20.1	54,516	0.04%	大買/大賣/
2021/08/30	115	67.64	76	68.27	67.00	39	53,818	0.07%	大買/
2021/08/27	21.1	65.75	21.2	65.31	64.30	-0.1	52,661	0.00%
2021/08/26	116	66.96	116	66.81	66.60	0	52,777	0.00%	大買/大賣/
2021/08/25	103.1	63.24	115.2	64.34	65.70	-12.1	52,918	-0.02%	大買/大賣/
2021/08/24	160	63.19	132	63.71	63.80	28	52,005	0.05%	大買/大賣/
2021/08/23	8	59.25	30.7	60.50	60.50	-22.7	50,543	-0.04%
2021/08/20	81	54.16	75	54.03	55.00	6	51,324	0.01%
2021/08/19	131	54.26	138	54.48	51.70	-7	51,051	-0.01%	大買/大賣/
2021/08/18	24	50.33	51	51.18	52.40	-27	50,007	-0.05%
2021/08/17	15	49.20	13	49.60	47.70	2	50,557	0.00%
2021/08/16	10	49.49	67	49.30	48.50	-57	50,984	-0.11%
2021/08/13	115	50.74	45	51.05	49.50	70	51,529	0.14%	大買/
2021/08/12	17	49.40	17	49.99	50.30	0	51,812	0.00%
2021/08/11	37	49.46	35	48.71	49.10	2	52,430	0.00%
2021/08/10	47	52.33	40	50.86	50.40	7	52,970	0.01%
2021/08/09	87	53.83	65.1	53.16	52.10	21.9	52,740	0.04%
2021/08/06	13	52.84	18.1	53.69	54.10	-5.1	51,535	-0.01%
2021/08/05	4.1	50.18	7	49.89	49.20	-2.9	51,190	-0.01%
2021/08/04	5.1	51.24	27	51.29	50.90	-21.9	51,652	-0.04%
2021/08/03	18	52.02	7	51.66	51.20	11	53,098	0.02%
2021/08/02	19	51.11	16	50.96	51.00	3	53,338	0.01%
2021/07/30	82	53.66	79	51.72	50.00	3	54,107	0.01%
2021/07/29	49	51.24	38	51.93	54.40	11	53,367	0.02%
2021/07/28	41	47.96	26	48.09	49.50	15	52,449	0.03%
2021/07/27	23	48.43	33	47.30	46.50	-10	51,673	-0.02%
2021/07/26	18	51.12	12	51.92	49.30	6	51,299	0.01%
2021/07/23	9	52.90	9	52.36	53.50	0	50,976	0.00%
2021/07/22	27	50.96	59	49.27	49.85	-32	50,458	-0.06%
2021/07/21	38	55.58	31	54.01	51.70	7	49,923	0.01%
2021/07/20	11	54.56	21	54.49	56.40	-10	49,293	-0.02%
2021/07/19	29	55.64	56	54.87	55.10	-27	48,920	-0.06%
2021/07/16	109	57.51	111	57.07	55.00	-2	48,672	0.00%	大買/大賣/
2021/07/15	78	54.95	43	54.89	55.90	35	47,599	0.07%
2021/07/14	30	51.20	24	51.77	50.90	6	47,513	0.01%
2021/07/13	59	58.35	60.2	56.91	54.40	-1.2	46,883	0.00%
2021/07/12	47.2	63.33	28.4	63.22	60.40	18.9	47,094	0.04%
2021/07/09	50.5	65.05	39	67.04	62.70	11.5	46,827	0.02%
2021/07/08	101.3	70.59	64.2	73.15	68.30	37.1	47,679	0.08%	大買/
2021/07/07	84.2	72.15	94.2	73.62	71.10	-10	46,134	-0.02%
2021/07/06	3	64.00	13	68.82	69.30	-10	44,771	-0.02%
2021/07/05	3	63.00	1.3	62.11	63.00	1.7	45,005	0.00%
2021/07/02	11	68.96	15	69.79	67.50	-4	45,037	-0.01%
2021/07/01	10.3	65.71	11	68.38	69.00	-0.7	45,081	0.00%
2021/06/30	1.2	62.78	7	62.63	63.90	-5.9	45,006	-0.01%
2021/06/29	8.2	58.08	5	60.34	59.00	3.2	44,970	0.01%
2021/06/28	10	63.90	3	64.20	62.20	7	44,934	0.02%
2021/06/25	8	58.80	10	60.00	59.40	-2	44,861	0.00%
2021/06/24	7	60.16	34	58.80	60.90	-27	44,838	-0.06%
2021/06/23	0	0.00	7	62.10	62.10	-7	44,587	-0.02%
2021/06/22	49.8	68.36	22	68.79	68.90	27.8	44,606	0.06%
2021/06/21	26.1	63.08	21	63.70	63.80	5.1	44,233	0.01%
2021/06/18	23	54.98	94	57.79	58.00	-71	45,082	-0.16%
2021/06/17	190	50.81	104	51.66	52.80	86	45,290	0.19%	大買/大賣/
2021/06/16	120.1	46.63	126	46.96	48.05	-5.9	42,907	-0.01%	大買/大賣/
2021/06/15	96.2	41.82	63.5	42.94	43.70	32.7	40,585	0.08%
2021/06/11	69	38.19	106	38.86	39.75	-37	37,979	-0.10%	大賣/
2021/06/10	27	35.28	55	35.81	36.15	-28	36,106	-0.08%
2021/06/09	108	37.92	96	37.57	36.60	12	35,605	0.03%	大買/
2021/06/08	21	35.85	11	36.57	36.90	10	33,536	0.03%
2021/06/07	42	34.70	39	33.53	33.55	3	33,183	0.01%
2021/06/04	36	37.68	26	36.90	35.45	10	32,705	0.03%
2021/06/03	53	38.57	59	38.77	38.30	-6	32,180	-0.02%
2021/06/02	153	37.80	218	38.17	37.70	-65	31,370	-0.21%	大買/大賣/
2021/06/01	24	36.05	11	36.12	36.60	13	29,844	0.04%
2021/05/31	134	36.88	149	36.48	35.20	-15	29,322	-0.05%	大買/大賣/
2021/05/28	92	36.68	102	36.49	36.25	-10	28,468	-0.04%	大賣/
2021/05/27	59	36.23	46	36.02	35.55	13	27,260	0.05%
2021/05/26	58	33.93	49	34.31	34.70	9	26,202	0.03%
2021/05/25	107	34.73	70.4	33.20	33.00	36.6	25,070	0.15%	大買/
2021/05/24	19	32.55	27	32.67	33.25	-8	23,739	-0.03%
2021/05/21	8.4	29.38	77	30.16	30.25	-68.6	23,232	-0.30%
2021/05/20	32	28.96	42	29.02	27.50	-10	22,566	-0.04%
2021/05/19	42	27.96	45	27.68	27.90	-3	22,070	-0.01%
2021/05/18	80	27.01	58	26.78	26.95	22	21,209	0.10%
2021/05/17	10	25.35	32	25.25	25.20	-22	20,287	-0.11%
2021/05/14	89	30.77	60	28.18	27.95	29	19,953	0.15%
2021/05/13	47	31.15	54	31.39	31.05	-7	19,467	-0.04%
2021/05/12	57	35.91	45	35.18	34.45	12	19,082	0.06%
2021/05/11	94	38.26	95	38.58	38.25	-1	18,559	-0.01%
2021/05/10	23	34.05	23	34.71	35.55	0	16,953	0.00%
2021/05/07	35	30.67	30.1	31.41	32.35	4.9	16,299	0.03%
2021/05/05	1	28.70	0	0.00	28.15	1	14,974	0.01%
2021/05/04	6.3	26.10	0	0.00	26.10	6.3	14,922	0.04%
2021/05/03	4	30.84	9	30.80	29.00	-5	14,944	-0.03%
2021/04/28	1	28.00	0	0.00	28.30	1	14,931	0.01%
2021/04/27	20	28.92	0	0.00	28.85	20	14,965	0.13%
2021/04/26	12.5	27.89	18	28.59	28.85	-5.5	14,986	-0.04%
2021/04/23	7	27.42	20	27.10	27.00	-13	14,973	-0.09%
2021/04/22	16.2	34.09	40	30.00	30.00	-23.8	15,665	-0.15%
2021/04/21	15	32.28	13	32.90	33.30	2	15,530	0.01%
2021/04/20	54	29.54	72.4	29.97	30.30	-18.4	15,294	-0.12%
2021/04/19	1	27.00	3.5	27.41	27.55	-2.5	14,488	-0.02%
2021/04/16	37	23.96	25.5	24.58	25.05	11.5	14,367	0.08%
2021/04/15	54	22.94	98	23.06	22.80	-44	13,506	-0.33%
2021/04/14	313	23.02	336	22.72	23.00	-23	13,125	-0.18%	大買/大賣/
2021/04/13	306	20.90	270	21.58	21.65	36	11,426	0.32%	大買/大賣/
2021/04/12	11	19.81	35	19.93	19.70	-24	10,992	-0.22%
2021/04/09	229	18.76	200	18.88	18.80	29	10,562	0.27%	大買/大賣/
2021/04/08	80	19.46	1	19.85	19.65	79	10,215	0.77%
2021/04/07	16	18.67	10.3	18.39	19.35	5.7	10,214	0.06%
2021/04/06	4	17.66	0	0.00	18.10	4	10,228	0.04%
2021/04/01	0	0.00	2	17.45	18.00	-2	10,401	-0.02%
2021/03/31	2	18.08	7	18.14	18.00	-5	10,538	-0.05%
2021/03/30	14	17.71	2	17.73	17.65	12	10,717	0.11%
2021/03/29	26	18.37	13	18.69	18.20	13	11,215	0.12%
2021/03/26	8	17.66	1	17.70	17.75	7	11,431	0.06%
2021/03/25	1	16.45	0	0.00	16.45	1	11,419	0.01%
2021/03/24	0	0.00	2	17.30	17.15	-2	11,581	-0.02%
2021/03/23	66	19.08	102	19.15	17.55	-36	11,514	-0.31%	大賣/
2021/03/22	77.5	18.54	32.4	18.71	18.75	45.1	10,458	0.43%
2021/03/19	3	16.33	4	16.85	17.05	-1	9,986	-0.01%
2021/03/18	2	14.85	19.2	15.16	15.50	-17.2	9,503	-0.18%
2021/03/17	6	13.82	1	13.55	14.10	5	9,043	0.06%
2021/03/16	17	13.21	30	13.73	13.85	-13	8,790	-0.15%
2021/03/15	215	12.30	117	12.32	12.75	98	8,337	1.17%	大買/大賣/
2021/03/10	0	0.00	6	11.92	11.70	-6	7,905	-0.08%
2021/03/09	4	11.74	1	11.90	11.80	3	7,881	0.04%
2021/03/08	20	11.85	22	11.73	11.65	-2	7,835	-0.03%
2021/03/05	2	11.68	0	0.00	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	1	11.45	2	11.25	11.45	-1	7,697	-0.01%
2021/02/25	2	11.75	4	11.85	11.65	-2	7,613	-0.03%
2021/02/24	2	11.95	0	0.00	11.65	2	7,539	0.03%
2021/02/23	2	12.00	8	12.25	11.90	-6	7,470	-0.08%
2021/02/22	8	11.98	8	11.89	12.10	0	7,259	0.00%
2021/02/19	9	11.63	1	12.38	11.50	8	7,117	0.11%
2021/02/18	1	10.85	4.1	11.33	11.35	-3.1	6,852	-0.04%
2021/02/04	1	9.95	10	10.00	9.94	-9	6,759	-0.13%
2021/02/03	1	10.20	0	0.00	9.98	1	6,780	0.01%
2021/01/28	0.3	10.20	0	0.00	10.25	0.3	7,253	0.00%
2021/01/25	31	10.72	51	10.55	10.75	-20	7,238	-0.28%
2021/01/22	2	9.80	1	10.25	10.25	1	7,138	0.01%
2021/01/21	1	10.05	1	10.05	9.72	0	7,113	0.00%
2021/01/20	10	10.23	17	9.86	9.56	-7	7,016	-0.10%
2021/01/19	25	10.94	0	0.00	10.45	25	6,930	0.36%
2021/01/18	0	0.00	5	10.96	11.00	-5	6,890	-0.07%
2021/01/15	21	11.63	3	11.75	11.20	18	6,737	0.27%
2021/01/14	2	11.50	0.1	12.35	12.35	1.9	5,819	0.03%
2021/01/13	0.2	11.25	0	0.00	11.25	0.2	5,699	0.00%
2021/01/07	0	0.00	10	11.75	11.40	-10	5,419	-0.18%
2021/01/05	0.2	12.80	0	0.00	13.00	0.2	5,299	0.00%
2021/01/04	20	13.08	20	13.15	13.10	0	5,336	0.00%
2020/12/30	0	0.00	1	12.65	12.70	-1	5,236	-0.02%
2020/12/29	12	13.49	15	14.22	13.20	-3	5,090	-0.06%
2020/12/28	4	14.40	8.6	14.08	14.50	-4.6	4,900	-0.09%
2020/12/25	15	13.04	88	12.79	13.20	-73	4,643	-1.57%
2020/12/24	14	12.38	35	12.03	12.40	-21	4,435	-0.47%
2020/12/23	34	10.91	145	11.39	11.95	-111	4,179	-2.66%	大賣/鉅額交易
2020/12/22	95	10.95	15	10.95	10.90	80	3,646	2.19%
2020/12/18	45	8.42	35	9.08	9.08	10	3,239	0.31%
2020/12/16	0	0.00	1	8.40	8.48	-1	2,959	-0.03%
2020/12/15	10	8.50	0	0.00	8.03	10	2,864	0.35%
2020/12/14	30	7.95	0	0.00	7.94	30	2,668	1.12%
2020/12/09	2	7.82	2	7.90	7.70	0	2,571	0.00%
2020/12/08	2	7.78	4	7.74	7.79	-2	2,572	-0.08%
2020/12/07	2	7.37	0	0.00	7.40	2	2,475	0.08%
2020/11/30	4	7.68	4	7.70	7.63	0	2,732	0.00%
2020/11/27	0	0.00	30	7.38	7.50	-30	2,719	-1.10%
2020/11/26	30	7.44	0	0.00	7.57	30	2,822	1.06%
2020/11/19	0	0.00	5	7.16	7.17	-5	2,827	-0.18%
2020/11/18	3	7.19	3	7.24	7.19	0	2,810	0.00%
2020/11/17	5	7.01	0	0.00	7.06	5	2,791	0.18%
2020/11/11	0	0.00	3	7.18	7.18	-3	2,779	-0.11%
2020/11/10	3	7.60	0	0.00	7.20	3	2,747	0.11%
2020/11/09	0	0.00	7	7.29	7.29	-7	2,431	-0.29%
2020/11/05	19	7.26	12	7.26	7.19	7	2,383	0.29%
2020/10/26	1	7.25	0	0.00	7.39	1	1,757	0.06%
2020/09/23	0	0.00	2	6.82	6.77	-2	1,819	-0.11%
2020/09/21	2	7.08	0	0.00	7.05	2	1,818	0.11%
2020/09/14	0	0.00	3	7.16	7.05	-3	1,842	-0.16%
2020/09/10	0	0.00	1	7.72	7.68	-1	1,828	-0.05%
2020/09/08	3	8.13	0	0.00	7.85	3	1,773	0.17%
2020/09/01	1	7.20	5	7.38	7.30	-4	1,740	-0.23%
2020/08/31	5	6.85	0.3	6.98	6.98	4.7	1,627	0.29%
2020/08/19	0	0.00	0.7	6.26	6.26	-0.7	1,522	-0.05%
2020/07/07	0	0.00	3	6.95	6.91	-3	1,477	-0.20%
2020/07/03	3	6.98	0	0.00	6.90	3	1,429	0.21%
2020/07/02	0.5	6.49	0	0.00	6.60	0.5	1,250	0.04%
2020/06/18	0	0.00	13	6.53	6.54	-13	1,123	-1.16%
2020/06/11	5	6.12	0	0.00	6.13	5	1,049	0.48%
2020/06/10	0	0.00	6.5	6.40	6.40	-6.5	1,019	-0.63%
2020/06/09	8	6.73	0	0.00	6.55	8	984	0.81%
2020/06/08	3	6.20	0	0.00	6.34	3	853	0.35%
2020/05/28	0	0.00	82	5.05	5.05	-82	682	-12.01%
2020/05/26	20	5.07	0	0.00	5.03	20	669	2.99%
2020/05/21	20	5.06	30	5.05	5.06	-10	647	-1.54%
2020/04/30	15	5.84	0	0.00	5.88	15	539	2.78%
2020/04/28	10	5.35	0	0.00	5.38	10	516	1.93%
2020/04/27	10	5.19	0	0.00	5.24	10	510	1.96%
2020/04/23	10	5.24	0	0.00	5.24	10	502	1.99%
2020/04/22	10	5.17	0	0.00	5.23	10	497	2.01%
2020/04/21	60	5.42	0	0.00	5.28	60	492	12.18%
2020/04/15	2	5.51	6	5.29	5.51	-4	452	-0.88%
2020/04/14	0	0.00	3	5.02	5.04	-3	416	-0.72%
2020/04/08	0	0.00	5	4.61	4.72	-5	387	-1.29%
2020/03/31	0	0.00	10	4.56	4.57	-10	381	-2.62%
2020/03/30	0	0.00	10	4.53	4.57	-10	382	-2.61%
2020/03/27	5	4.64	3	4.65	4.65	2	381	0.52%
2020/03/26	4	4.60	2	4.56	4.60	2	380	0.53%
2020/03/25	4	4.53	3	4.48	4.59	1	383	0.26%
2020/03/24	3	4.32	0	0.00	4.36	3	378	0.79%
2020/03/20	2	4.67	0	0.00	4.66	2	360	0.55%
2020/03/19	0	0.00	30	4.64	4.63	-30	349	-8.59%
2020/03/18	0	0.00	40	5.11	5.14	-40	339	-11.78%
2020/03/17	3	5.11	6	5.21	5.32	-3	329	-0.91%
2020/03/16	3	5.78	0	0.00	5.65	3	301	1.00%
2020/02/13	0	0.00	20	6.87	6.90	-20	228	-8.74%
2020/02/07	3	6.93	0	0.00	6.92	3	233	1.29%
2020/02/06	13	7.00	16.3	7.01	7.07	-3.3	227	-1.45%
2020/01/02	20	8.14	0	0.00	8.14	20	176	11.35%
2019/12/30	9	8.07	4	8.05	8.05	5	176	2.83%
2019/12/23	2	8.07	0	0.00	8.10	2	164	1.22%
2019/12/20	12	8.10	0	0.00	8.05	12	161	7.41%
2019/12/19	7	8.12	0	0.00	8.08	7	156	4.47%
2019/12/16	20	8.19	0	0.00	8.20	20	148	13.48%
2019/12/13	0	0.00	2	8.23	8.23	-2	148	-1.35%
2019/12/09	2	8.31	0	0.00	8.34	2	149	1.34%
2019/12/04	2	8.34	0	0.00	8.45	2	146	1.36%
2019/12/02	2	8.31	2	8.45	8.45	0	147	0.00%
2019/11/28	0	0.00	2	8.47	8.45	-2	147	-1.35%
2019/11/27	0	0.00	4	8.29	8.32	-4	145	-2.75%
2019/11/20	2	8.25	2	8.28	8.26	0	160	0.00%
2019/11/19	2	8.17	0	0.00	8.20	2	158	1.26%
2019/11/15	2	8.35	0	0.00	8.35	2	160	1.25%
2019/11/14	0	0.00	2	8.44	8.44	-2	161	-1.24%
2019/11/12	2	8.32	2	8.43	8.45	0	167	0.00%
2019/10/14	2	8.50	2	8.63	8.70	0	246	0.00%
2019/09/05	0	0.00	30	9.01	9.02	-30	281	-10.64%
2019/09/02	0	0.00	2	9.02	9.00	-2	279	-0.72%
2019/08/30	4	8.98	0	0.00	8.90	4	278	1.43%
2019/08/29	3	8.79	3	8.84	9.02	0	277	0.00%
2019/08/23	0	0.00	15	8.67	8.72	-15	293	-5.12%
2019/08/21	0	0.00	30	8.65	8.75	-30	297	-10.09%
2019/08/02	0.7	9.22	0	0.00	9.29	0.7	331	0.21%
2019/07/25	5	9.40	0	0.00	9.44	5	328	1.52%
2019/07/24	5	9.46	0	0.00	9.46	5	328	1.52%
2019/07/22	20	9.42	0	0.00	9.51	20	316	6.31%
2019/07/19	30	9.31	0	0.00	9.30	30	301	9.96%
2019/07/18	42	9.22	2	9.23	9.13	40	291	13.73%
2019/07/17	30	8.93	4	8.96	8.95	26	270	9.61%
2019/07/02	5	8.83	0	0.00	8.83	5	268	1.87%
2019/06/21	1	8.61	2	8.60	8.62	-1	299	-0.33%
2019/06/13	0	0.00	1	8.45	8.43	-1	311	-0.32%
2019/06/12	2	8.40	1	8.46	8.45	1	321	0.31%
2019/06/06	0	0.00	2	8.50	8.45	-2	349	-0.57%
2019/06/05	2	8.42	0	0.00	8.45	2	349	0.57%
2019/06/04	0	0.00	2	8.53	8.45	-2	350	-0.57%
2019/06/03	0	0.00	4	8.47	8.44	-4	351	-1.14%
2019/05/31	6	8.54	2	8.65	8.56	4	350	1.14%
2019/05/30	17	8.52	15	8.59	8.53	2	352	0.57%
2019/05/29	1	8.38	0	0.00	8.49	1	331	0.30%
2019/05/28	1	8.37	2	8.46	8.50	-1	334	-0.30%
2019/05/27	3	8.28	3	8.35	8.36	0	334	0.00%
2019/05/24	0	0.00	0.2	8.35	8.40	-0.2	349	-0.05%
2019/05/22	2	8.33	25	8.35	8.41	-23	364	-6.30%
2019/05/21	1	8.40	2.9	8.41	8.40	-1.9	371	-0.51%
2019/05/20	0	0.00	11	8.37	8.31	-11	375	-2.93%
2019/05/17	4	8.57	9	8.70	8.64	-5	375	-1.33%
2019/05/16	7	8.93	45	9.09	8.99	-38	364	-10.42%
2019/05/14	0	0.00	25	9.16	9.29	-25	360	-6.94%
2019/05/13	0	0.00	26	9.31	9.35	-26	366	-7.10%
2019/05/10	0	0.00	30	9.30	9.40	-30	373	-8.03%
2019/05/06	0	0.00	12	9.57	9.64	-12	379	-3.17%
2019/05/03	12	9.61	3	9.58	9.70	9	379	2.37%
2019/05/02	13	9.50	0	0.00	9.52	13	377	3.45%
2019/04/30	0	0.00	2	9.41	9.42	-2	378	-0.53%
2019/04/29	0	0.00	2	9.44	9.44	-2	382	-0.52%
2019/04/25	2	9.54	0	0.00	9.50	2	389	0.51%
2019/04/24	0	0.00	3	9.50	9.50	-3	393	-0.76%
2019/04/22	3	9.46	0	0.00	9.48	3	403	0.74%
2019/04/16	2	9.52	0	0.00	9.53	2	407	0.49%
2019/04/11	10	9.79	0	0.00	9.80	10	424	2.36%
2019/04/10	0	0.00	2	9.78	9.75	-2	430	-0.47%
2019/04/03	0	0.00	2	9.64	9.69	-2	472	-0.42%
2019/04/02	5	9.64	5	9.62	9.68	0	488	0.00%
2019/04/01	12	9.80	8	9.76	9.82	4	483	0.83%
2019/03/28	14	10.10	0	0.00	10.05	14	468	2.99%
2019/03/27	0	0.00	0.8	10.15	10.25	-0.8	468	-0.18%
2019/03/26	0	0.00	0.3	10.20	10.25	-0.3	470	-0.07%
2019/03/25	4	10.18	0	0.00	10.20	4	470	0.85%
2019/03/18	13	10.82	0	0.00	10.80	13	492	2.64%
2019/03/15	20	10.90	5	10.88	10.90	15	497	3.01%
2019/03/14	22	10.80	0	0.00	10.70	22	500	4.40%
2019/03/13	0	0.00	2.8	10.67	10.70	-2.8	536	-0.53%
2019/03/05	0	0.00	18	10.50	10.50	-18	553	-3.25%
2019/03/04	4	10.48	0	0.00	10.45	4	560	0.71%
2019/02/27	2	10.30	2	10.40	10.40	0	556	0.00%
2019/02/26	1	10.35	2	10.45	10.45	-1	554	-0.18%
2019/02/25	7	10.39	1	10.40	10.40	6	566	1.06%
2019/02/14	0	0.00	5	7.17	7.21	-5	556	-0.90%
2019/02/11	2	7.16	0	0.00	7.16	2	542	0.37%
2019/01/30	5	7.26	0	0.00	7.25	5	537	0.93%
2019/01/29	10	7.32	4	7.31	7.31	6	531	1.13%
2019/01/25	4	7.34	0	0.00	7.34	4	532	0.75%
2019/01/22	0	0.00	4	7.43	7.42	-4	518	-0.77%
2019/01/21	2	7.43	0	0.00	7.45	2	521	0.38%
2019/01/18	2	7.43	0	0.00	7.42	2	528	0.38%
2019/01/14	0	0.00	1	7.40	7.40	-1	581	-0.17%
2019/01/11	2	7.41	1	7.47	7.40	1	643	0.16%
2019/01/10	10	7.49	0	0.00	7.41	10	706	1.42%
2019/01/03	0	0.00	4	7.48	7.45	-4	799	-0.50%
2019/01/02	4	7.44	12	7.40	7.41	-8	799	-1.00%
2018/12/27	3	7.41	0	0.00	7.36	3	797	0.38%
2018/12/26	8	7.40	4	7.34	7.33	4	796	0.50%
2018/12/25	7	7.40	25	7.33	7.40	-18	792	-2.27%
2018/12/24	3	7.48	0	0.00	7.42	3	780	0.38%
2018/12/22	25	7.42	5	7.43	7.59	20	775	2.58%
2018/12/20	2	7.52	52	7.52	7.55	-50	767	-6.51%
2018/12/19	6	7.71	8	7.70	7.58	-2	761	-0.26%
2018/12/18	11	7.54	20	7.59	7.58	-9	725	-1.24%
2018/12/17	31	7.46	0	0.00	7.43	31	704	4.40%
2018/12/14	0	0.00	2	7.42	7.42	-2	702	-0.28%
2018/12/13	2	7.36	2	7.42	7.43	0	702	0.00%
2018/12/12	0	0.00	2	7.45	7.47	-2	697	-0.29%
2018/12/11	34	7.39	0	0.00	7.32	34	689	4.93%
2018/12/06	2	7.39	2	7.52	7.36	0	682	0.00%
2018/12/05	0	0.00	15	7.52	7.53	-15	673	-2.23%
2018/12/04	2	7.63	84	7.60	7.62	-82	678	-12.08%
2018/12/03	16	7.64	4	7.63	7.62	12	678	1.77%
2018/11/30	14	7.56	0	0.00	7.48	14	668	2.09%
2018/11/29	4	7.62	0	0.00	7.50	4	665	0.60%
2018/11/28	35	7.42	22	7.56	7.66	13	660	1.97%
2018/11/27	51	7.24	0	0.00	7.27	51	621	8.20%
2018/11/26	2	7.25	4	7.21	7.19	-2	623	-0.32%
2018/11/22	2	7.17	0	0.00	7.20	2	636	0.31%
2018/11/21	5	7.24	2	7.21	7.26	3	631	0.48%
2018/11/14	5	7.34	0	0.00	7.30	5	700	0.71%
2018/11/13	2	7.14	0	0.00	7.18	2	702	0.28%
2018/11/09	0	0.00	41	7.25	7.21	-41	705	-5.81%
2018/11/07	1	7.32	0	0.00	7.34	1	711	0.14%
2018/11/05	1	7.32	2	7.43	7.34	-1	743	-0.13%
2018/11/02	2	7.25	22	7.24	7.30	-20	765	-2.61%
2018/11/01	0	0.00	17	7.32	7.30	-17	780	-2.18%
2018/10/31	3	7.29	0	0.00	7.30	3	853	0.35%
2018/10/30	0	0.00	50	7.21	7.23	-50	864	-5.78%
2018/10/29	2	7.26	0	0.00	7.26	2	865	0.23%
2018/10/26	3	7.46	2	7.50	7.34	1	865	0.12%
2018/10/25	3	7.41	0	0.00	7.50	3	860	0.35%
2018/10/24	22	7.61	2	7.75	7.73	20	851	2.35%
2018/10/23	40	7.95	0	0.00	7.86	40	843	4.74%
2018/10/22	10	8.31	76	8.26	8.18	-66	823	-8.02%
2018/10/19	4	8.28	2	8.33	8.24	2	814	0.25%
2018/10/18	17	8.02	1	8.11	8.42	16	760	2.10%
2018/10/17	2	7.85	2	7.92	7.90	0	714	0.00%
2018/10/16	20	8.20	0	0.00	7.93	20	726	2.75%
2018/10/05	0	0.00	30	7.71	7.91	-30	663	-4.52%
2018/10/03	10	8.05	0	0.00	7.95	10	667	1.50%
2018/09/28	10	7.98	0	0.00	8.02	10	670	1.49%
2018/09/26	0	0.00	0.1	7.90	7.92	-0.1	672	-0.01%
2018/09/25	10	7.90	0	0.00	7.92	10	675	1.48%
2018/09/18	20	7.90	0	0.00	7.85	20	683	2.92%
2018/09/13	10	7.82	0	0.00	7.89	10	858	1.17%
2018/09/12	10	7.85	0	0.00	7.82	10	864	1.16%
2018/09/11	20	7.92	0	0.00	7.92	20	867	2.30%
2018/09/10	40	7.80	0	0.00	7.92	40	867	4.61%
2018/09/07	0	0.00	70	7.99	8.01	-70	862	-8.11%
2018/08/29	0	0.00	90	8.13	8.18	-90	889	-10.12%
2018/08/28	5	8.08	0	0.00	8.05	5	899	0.56%
2018/08/27	0	0.00	1	8.02	8.03	-1	911	-0.11%
2018/08/24	1	8.13	0	0.00	8.09	1	915	0.11%
2018/08/23	1	8.09	1	8.29	8.21	0	917	0.00%
2018/08/22	20	8.04	0	0.00	8.06	20	885	2.26%
2018/08/14	20	7.52	0	0.00	7.53	20	870	2.30%
2018/08/13	10	7.42	0	0.00	7.42	10	864	1.16%
2018/08/10	5	7.78	2	7.70	7.67	3	851	0.35%
2018/08/09	30	7.82	0	0.00	7.80	30	853	3.52%
2018/08/07	2	8.09	89	8.06	8.00	-87	820	-10.61%
2018/08/06	20	7.61	0	0.00	7.72	20	757	2.64%
2018/07/31	4	7.60	0	0.00	7.59	4	766	0.52%
2018/07/30	10	7.51	0	0.00	7.55	10	795	1.26%
2018/07/26	10	7.52	0	0.00	7.48	10	839	1.19%
2018/07/24	25	7.47	0	0.00	7.58	25	823	3.03%
2018/07/16	4	7.32	9	7.42	7.45	-5	785	-0.64%
2018/07/13	5	7.28	3	7.26	7.26	2	764	0.26%
2018/07/12	15	7.31	0	0.00	7.25	15	763	1.96%
2018/07/11	23	7.25	0	0.00	7.22	23	764	3.01%
2018/07/05	2	7.22	0	0.00	7.19	2	802	0.25%
2018/07/03	3	7.26	0	0.00	7.30	3	821	0.37%
2018/06/29	5	7.38	0	0.00	7.38	5	838	0.60%
2018/06/27	0	0.00	30	7.39	7.40	-30	869	-3.45%
2018/06/26	0	0.00	2	7.41	7.46	-2	874	-0.23%
2018/06/25	20	7.60	0	0.00	7.56	20	882	2.27%
2018/06/22	34	7.63	5	7.49	7.48	29	918	3.16%
2018/06/21	3	7.34	0	0.00	7.32	3	1,073	0.28%
2018/06/14	15	7.51	15	7.48	7.49	0	1,290	0.00%
2018/06/06	10	7.75	0	0.00	7.65	10	1,257	0.79%
2018/06/01	30	7.49	0	0.00	7.45	30	1,192	2.51%
2018/05/31	3	7.33	6	7.43	7.47	-3	1,185	-0.25%
2018/05/30	10	7.44	0	0.00	7.40	10	1,176	0.85%
2018/05/29	3	7.37	0	0.00	7.42	3	1,170	0.26%
2018/05/22	20	7.66	0	0.00	7.48	20	1,150	1.74%
2018/05/21	20	7.44	0	0.00	7.45	20	1,113	1.80%
2018/05/17	20	7.40	0	0.00	7.34	20	1,112	1.80%
2018/04/27	0	0.00	30	7.29	7.38	-30	1,008	-2.98%
2018/04/26	10	7.41	0	0.00	7.34	10	1,013	0.99%
2018/04/24	10	7.38	0	0.00	7.35	10	1,012	0.99%
2018/04/23	10	7.39	0	0.00	7.38	10	1,013	0.99%
2018/04/16	2	7.45	0	0.00	7.51	2	1,015	0.20%
2018/04/09	2	7.18	0	0.00	7.30	2	1,024	0.20%
2018/03/27	5	7.28	0	0.00	7.39	5	1,034	0.48%
2018/03/26	0	0.00	5	7.45	7.40	-5	987	-0.51%
2018/03/23	5	7.13	0	0.00	7.17	5	677	0.74%