四維航 (5608)-元大-楊梅券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
18.75
漲跌
▲0.20
漲幅
+1.08%
成交量
1,129張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

四維航 (5608)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/04/22	0	0.00	1	19.20	18.55	-1	2,014	-0.05%
2024/04/19	6	18.85	2	19.15	18.55	4	1,982	0.20%
2024/04/17	0	0.00	1.4	18.45	18.45	-1.4	1,895	-0.07%
2024/04/16	1	18.45	0	0.00	18.40	1	1,925	0.05%
2024/04/15	5	19.45	8	19.62	19.30	-3	1,958	-0.15%
2024/04/12	2	19.25	0	0.00	19.45	2	1,975	0.10%
2024/04/11	1	18.65	0	0.00	18.65	1	1,996	0.05%
2024/04/09	2	18.70	0	0.00	18.65	2	2,212	0.09%
2024/04/02	0	0.00	1	18.50	18.45	-1	2,310	-0.04%
2024/04/01	1	18.50	0	0.00	18.60	1	2,362	0.04%
2024/03/29	1	18.50	1	18.45	18.45	0	2,439	0.00%
2024/03/27	3.5	18.52	0	0.00	18.45	3.5	2,659	0.13%
2024/03/25	1	18.95	0	0.00	19.05	1	2,837	0.04%
2024/03/22	1	18.90	0	0.00	19.05	1	2,906	0.03%
2024/03/20	2	19.28	0	0.00	19.05	2	3,121	0.06%
2024/03/18	3	19.13	0	0.00	19.20	3	3,222	0.09%
2024/03/15	0	0.00	4	19.65	19.65	-4	3,269	-0.12%
2024/03/14	7	19.41	11	19.40	19.35	-4	3,293	-0.12%
2024/03/13	0	0.00	1	19.45	19.40	-1	3,451	-0.03%
2024/03/12	0	19.85	0	0.00	19.85	0	3,653	0.00%
2024/03/11	2	19.85	0	0.00	19.85	2	3,991	0.05%
2024/03/07	2	19.65	2	19.65	19.50	0	5,923	0.00%
2024/03/06	2	19.90	0	0.00	19.80	2	6,307	0.03%
2024/03/05	4.2	20.01	8	20.11	20.10	-3.9	6,441	-0.06%
2024/03/04	2	19.75	0	0.00	19.80	2	7,003	0.03%
2024/02/29	0	0.00	0.3	20.00	20.10	-0.3	7,190	0.00%
2024/02/27	1	19.40	20	19.40	19.30	-19	7,128	-0.27%
2024/02/26	1	19.75	1	20.00	19.80	0	7,127	0.00%
2024/02/22	0	0.00	1	20.05	20.10	-1	7,088	-0.01%
2024/02/21	0	0.00	4	20.23	20.05	-4	7,042	-0.06%
2024/02/20	2	19.85	0	0.00	19.70	2	6,968	0.03%
2024/02/16	1	19.25	0	0.00	19.20	1	6,943	0.01%
2024/02/15	0	0.00	8	18.78	19.05	-8	6,941	-0.12%
2024/02/05	2	18.85	2	18.88	18.85	0	6,951	0.00%
2024/02/02	2.2	19.06	1	19.10	19.05	1.2	6,947	0.02%
2024/01/31	3	19.30	0	0.00	19.40	3	6,913	0.04%
2024/01/30	2	19.55	0	0.00	19.35	2	6,918	0.03%
2024/01/24	1.1	20.07	2	19.95	19.70	-0.9	6,922	-0.01%
2024/01/19	1	19.20	11	19.15	19.25	-10	6,894	-0.15%
2024/01/18	3	19.40	0	0.00	19.35	3	6,893	0.04%
2024/01/17	3	19.03	0	0.00	19.10	3	6,882	0.04%
2024/01/16	0.1	19.65	0	0.00	19.50	0.1	6,859	0.00%
2024/01/15	2	20.08	3	20.20	20.00	-1	6,851	-0.01%
2024/01/12	0	0.00	1	20.00	20.00	-1	6,861	-0.01%
2024/01/11	3	19.85	0	0.00	19.90	3	6,897	0.04%
2024/01/10	0.5	19.80	3	19.80	19.80	-2.5	6,925	-0.04%
2024/01/09	0	0.00	1	20.45	20.30	-1	6,893	-0.01%
2024/01/05	4	21.65	1	21.50	21.70	3	6,793	0.04%
2024/01/04	1	21.45	14	21.64	21.55	-13	6,685	-0.19%
2024/01/03	1	20.90	0	0.00	20.95	1	6,539	0.02%
2024/01/02	9	21.02	2	20.95	20.75	7	6,532	0.11%
2023/12/28	3	20.68	0	0.00	20.55	3	6,461	0.05%
2023/12/27	1	21.00	0	0.00	20.90	1	6,449	0.02%
2023/12/26	3.1	20.95	2	20.85	20.95	1.1	6,427	0.02%
2023/12/25	4.1	21.07	2	20.85	20.40	2.1	6,355	0.03%
2023/12/22	4	21.83	3	21.93	21.90	1	6,274	0.02%
2023/12/21	15	21.82	10	22.02	22.10	5	6,181	0.08%
2023/12/20	2	21.45	2	21.45	21.45	0	6,018	0.00%
2023/12/19	11	21.38	0	0.00	21.40	11	5,989	0.18%
2023/12/18	4.3	21.52	5	21.75	21.70	-0.7	5,966	-0.01%
2023/12/15	22.7	21.34	8	21.21	21.25	14.7	5,984	0.24%
2023/12/14	0	0.00	5	21.13	21.10	-5	6,033	-0.08%
2023/12/13	0	0.00	2	21.70	21.65	-2	6,061	-0.03%
2023/12/12	10	21.90	5	21.87	21.65	5	6,318	0.08%
2023/12/11	3	22.37	1	22.10	22.00	2	6,362	0.03%
2023/12/08	3	22.62	3	22.17	22.15	0	6,290	0.00%
2023/12/07	2	22.75	14	22.70	22.50	-12	6,127	-0.20%
2023/12/06	13.1	23.61	24.2	23.65	23.55	-11.1	5,917	-0.19%
2023/12/05	194.2	24.42	149	24.15	24.00	45.2	5,593	0.81%	大買/大賣/
2023/12/04	31.8	22.31	62	22.85	23.35	-30.2	4,171	-0.72%
2023/12/01	41	21.11	32	20.93	21.25	9	3,637	0.25%
2023/11/30	0.2	20.15	2	20.35	19.95	-1.8	3,249	-0.05%
2023/11/29	13	19.89	5	19.82	19.80	8	3,115	0.26%
2023/11/28	4	19.55	12	19.60	20.20	-8	2,523	-0.32%
2023/11/27	6	18.61	4	18.53	18.40	2	2,339	0.09%
2023/11/24	0	18.10	0	0.00	18.05	0	2,319	0.00%
2023/11/22	0	18.00	1.5	18.05	17.85	-1.5	2,358	-0.06%
2023/11/21	0	18.00	0	0.00	17.95	0	2,395	0.00%
2023/11/15	2	17.50	4	17.65	17.65	-2	3,188	-0.06%
2023/11/14	0	0.00	1	17.40	17.45	-1	3,318	-0.03%
2023/11/10	0	0.00	4	17.68	17.60	-4	3,337	-0.12%
2023/11/09	2.5	17.81	1	17.75	17.75	1.5	3,359	0.04%
2023/11/07	1	17.95	0	0.00	17.90	1	3,521	0.03%
2023/11/06	3	18.12	0	0.00	18.20	3	3,529	0.08%
2023/11/03	0	0.00	1	18.20	18.15	-1	3,537	-0.03%
2023/11/02	1	17.80	0	0.00	18.10	1	3,540	0.03%
2023/11/01	1	17.70	0	0.00	17.80	1	3,551	0.03%
2023/10/30	1	18.00	0	0.00	18.15	1	3,575	0.03%
2023/10/27	0	0.00	4	18.09	18.10	-4	3,587	-0.11%
2023/10/26	11	18.10	0	0.00	18.05	11	3,629	0.30%
2023/10/25	0	0.00	5	18.25	18.25	-5	3,725	-0.13%
2023/10/24	1	18.25	0	0.00	18.25	1	3,782	0.03%
2023/10/20	3	18.45	1	18.60	18.60	2	3,806	0.05%
2023/10/19	2	19.03	7	18.85	18.80	-5	3,831	-0.13%
2023/10/18	5	18.53	2	18.40	18.55	3	3,807	0.08%
2023/10/16	3	18.75	0	0.00	18.70	3	3,798	0.08%
2023/10/05	7	19.30	0	0.00	19.20	7	3,906	0.18%
2023/10/04	1	18.75	8	19.04	19.15	-7	3,898	-0.18%
2023/10/03	1	19.00	2	19.35	18.85	-1	3,888	-0.03%
2023/10/02	6	19.36	14	19.05	19.15	-8	3,882	-0.21%
2023/09/28	2	19.70	2	19.90	19.70	0	3,856	0.00%
2023/09/27	3	19.92	3	19.95	19.65	0	3,860	0.00%
2023/09/26	0.3	19.75	0	0.00	19.55	0.3	3,842	0.01%
2023/09/25	2.8	19.81	0	0.00	19.85	2.8	3,897	0.07%
2023/09/21	6	20.03	2	19.95	20.00	4	3,909	0.10%
2023/09/20	26	20.72	35	20.67	20.45	-9	3,869	-0.23%
2023/09/19	14	20.93	15	20.61	20.65	-1	3,679	-0.03%
2023/09/18	0	0.00	1	20.50	20.55	-1	3,597	-0.03%
2023/09/15	9.1	20.64	24	20.67	20.55	-14.9	3,512	-0.42%
2023/09/14	2	19.75	9	19.79	19.75	-7	3,182	-0.22%
2023/09/13	5	18.83	2	18.75	18.95	3	3,091	0.10%
2023/09/12	4	18.93	4	18.88	18.90	0	3,116	0.00%
2023/09/11	3	19.07	2	18.80	18.80	1	3,136	0.03%
2023/09/08	2	19.30	2	19.10	19.05	0	3,176	0.00%
2023/09/07	2	18.95	2	18.95	18.90	0	3,159	0.00%
2023/09/06	0	0.00	1	19.40	19.20	-1	3,152	-0.03%
2023/09/04	3	19.35	0	0.00	19.35	3	3,185	0.09%
2023/08/31	1	19.20	0	0.00	19.15	1	3,179	0.03%
2023/08/30	0	0.00	1	19.30	19.25	-1	3,199	-0.03%
2023/08/29	1	19.60	1	19.55	19.65	0	3,199	0.00%
2023/08/28	2	19.28	1	19.15	19.15	1	3,217	0.03%
2023/08/25	1	19.80	0	0.00	19.65	1	3,188	0.03%
2023/08/24	2	19.80	2	19.65	19.70	0	3,164	0.00%
2023/08/23	8	20.23	4	20.33	20.25	4	3,126	0.13%
2023/08/22	11	20.10	21	20.38	20.45	-10	3,054	-0.33%
2023/08/21	29	20.32	6	19.85	20.10	23	2,924	0.79%
2023/08/18	0	0.00	12	19.89	20.40	-12	2,443	-0.49%
2023/08/17	1	18.65	1	18.50	18.55	0	2,310	0.00%
2023/08/16	1	18.00	0	0.00	18.00	1	2,295	0.04%
2023/08/14	1	17.80	0	0.00	17.55	1	2,277	0.04%
2023/08/11	2	18.10	0	0.00	18.10	2	2,244	0.09%
2023/08/10	10	18.76	0	0.00	18.70	10	2,124	0.47%
2023/08/09	2	18.80	0	0.00	18.85	2	2,121	0.09%
2023/08/08	1	19.25	0	0.00	19.00	1	2,113	0.05%
2023/08/07	0	0.00	1	19.15	19.25	-1	2,122	-0.05%
2023/08/04	1	19.45	0	19.65	19.55	1	2,153	0.05%
2023/07/31	1	19.55	0	0.00	19.55	1	2,185	0.05%
2023/07/28	13.2	20.14	1	20.25	20.00	12.2	2,149	0.57%
2023/07/27	2.1	19.55	0	0.00	19.70	2.1	2,062	0.10%
2023/07/26	0	0.00	0	19.20	19.10	0	2,021	0.00%
2023/07/25	3	18.93	0	0.00	18.90	3	2,016	0.15%
2023/07/24	1.2	19.06	0	0.00	19.00	1.2	2,014	0.06%
2023/07/21	5	20.02	1	20.35	19.80	4	1,997	0.20%
2023/07/20	2	20.18	0	0.00	20.15	2	1,999	0.10%
2023/07/19	3	20.38	0	0.00	20.10	3	1,989	0.15%
2023/07/18	3.4	20.55	0	0.00	20.40	3.4	2,023	0.17%
2023/07/17	6.5	22.55	0	0.00	22.45	6.5	1,979	0.33%
2023/07/14	0	0.00	1	22.15	22.30	-1	1,989	-0.05%
2023/07/13	2	22.00	8	21.81	21.70	-6	2,005	-0.30%
2023/07/11	2	22.83	1	22.85	22.85	1	2,001	0.05%
2023/07/10	0	0.00	1	22.70	22.75	-1	2,026	-0.05%
2023/07/07	0	0.00	40	23.14	23.10	-40	2,052	-1.95%
2023/07/06	1	23.20	0	0.00	23.30	1	2,072	0.05%
2023/07/04	3.5	23.66	3	23.65	23.55	0.5	2,185	0.02%
2023/07/03	1	23.50	1	23.75	23.50	0	2,209	0.00%
2023/06/30	11	22.91	2	22.90	22.90	9	2,191	0.41%
2023/06/29	0	0.00	4	22.56	22.55	-4	2,179	-0.18%
2023/06/28	1	22.60	0	0.00	22.60	1	2,201	0.05%
2023/06/27	1	22.90	2	22.90	22.90	-1	2,254	-0.04%
2023/06/19	0	0.00	1	23.30	23.35	-1	2,520	-0.04%
2023/06/16	2	23.78	0	0.00	23.75	2	2,554	0.08%
2023/06/15	1	23.60	5	23.55	23.65	-4	2,577	-0.16%
2023/06/13	0	0.00	0	23.15	23.15	0	2,765	0.00%
2023/06/09	3	23.35	0	0.00	23.35	3	3,148	0.10%
2023/06/08	1.1	23.70	0	0.00	23.55	1.1	3,264	0.03%
2023/06/07	0	0.00	1.1	23.25	23.20	-1.1	3,577	-0.03%
2023/06/06	3	23.22	1	23.30	23.15	2	3,690	0.05%
2023/06/05	1	23.05	15	23.10	23.00	-14	3,938	-0.36%
2023/06/02	6	22.85	8	22.70	22.85	-2	4,096	-0.05%
2023/06/01	6	22.50	0	0.00	22.50	6	4,484	0.13%
2023/05/31	0.6	23.05	7	22.99	22.90	-6.4	5,086	-0.13%
2023/05/30	2	23.00	0	0.00	22.90	2	5,964	0.03%
2023/05/29	15	23.15	0	0.00	23.10	15	6,939	0.22%
2023/05/26	4	23.00	2	23.30	23.00	2	8,096	0.02%
2023/05/25	0.3	23.65	0	0.00	23.50	0.3	8,546	0.00%
2023/05/24	0	0.00	0	23.95	23.85	0	8,656	0.00%
2023/05/23	2	23.93	0	0.00	23.85	2	8,694	0.02%
2023/05/22	0.3	23.87	0	0.00	23.95	0.3	8,707	0.00%
2023/05/19	1	23.55	1	23.55	23.50	0	8,705	0.00%
2023/05/15	1	23.80	1	23.65	23.75	0	8,803	0.00%
2023/05/12	1	23.70	0	0.00	23.75	1	8,843	0.01%
2023/05/11	0	0.00	3	23.65	23.65	-3	8,862	-0.03%
2023/05/10	10	24.00	1	23.75	24.10	9	8,858	0.10%
2023/05/09	2.3	23.36	0	0.00	23.30	2.3	8,828	0.03%
2023/05/08	1.3	23.59	15	23.60	23.40	-13.7	8,844	-0.15%
2023/05/05	1	24.40	0	0.00	24.40	1	8,932	0.01%
2023/05/03	1	24.25	2	24.28	24.30	-1	9,031	-0.01%
2023/04/28	0	0.00	1	25.00	25.10	-1	9,074	-0.01%
2023/04/27	1	24.65	0	0.00	24.60	1	9,137	0.01%
2023/04/26	5	24.25	25	24.25	24.40	-20	9,140	-0.22%
2023/04/25	0.2	25.00	10	24.55	24.55	-9.8	9,128	-0.11%
2023/04/24	1.2	25.28	0	0.00	25.25	1.2	9,120	0.01%
2023/04/21	0	0.00	13	25.87	25.50	-13	9,128	-0.14%
2023/04/20	0	26.40	1	26.30	26.30	-1	9,116	-0.01%
2023/04/19	13	26.59	4	26.30	26.35	9	9,142	0.10%
2023/04/18	4	27.14	3.3	27.08	26.75	0.7	9,138	0.01%
2023/04/17	10	27.10	10	27.28	27.30	0	9,142	0.00%
2023/04/14	46	26.98	10	27.05	27.10	36	9,195	0.39%
2023/04/13	1	27.15	5	26.81	26.85	-4	9,191	-0.04%
2023/04/12	1	27.05	0	0.00	26.95	1	9,219	0.01%
2023/04/11	12	27.00	0	0.00	27.05	12	9,229	0.13%
2023/04/10	2.3	27.20	6.2	27.31	27.10	-4	9,280	-0.04%
2023/04/07	4	27.05	4	27.13	27.25	0	9,327	0.00%
2023/04/06	5	26.79	7	26.70	26.60	-2	9,454	-0.02%
2023/03/31	2	26.35	0	0.00	26.30	2	9,552	0.02%
2023/03/30	1	26.55	1	26.40	26.30	0	10,377	0.00%
2023/03/28	2	26.70	3	26.85	26.45	-1	10,780	-0.01%
2023/03/27	1	26.65	3	26.68	27.05	-2	10,957	-0.02%
2023/03/24	4.2	26.46	1	26.50	26.40	3.2	11,421	0.03%
2023/03/23	8	26.38	9	26.29	26.20	-1	11,589	-0.01%
2023/03/22	7	27.44	0	0.00	27.10	7	11,652	0.06%
2023/03/21	1.6	27.35	1	27.35	27.35	0.6	11,700	0.00%
2023/03/20	1.3	27.20	2.2	27.48	27.10	-0.9	11,728	-0.01%
2023/03/17	1	27.45	0	0.00	27.45	1	11,858	0.01%
2023/03/16	3	28.08	4	27.78	27.20	-1	11,863	-0.01%
2023/03/15	14.2	28.85	22	28.27	28.10	-7.8	11,814	-0.07%
2023/03/14	9	28.38	11	28.33	28.55	-2	11,682	-0.02%
2023/03/13	14	28.83	4	28.53	28.85	10	11,698	0.09%
2023/03/10	40	29.16	22	28.98	28.65	18	11,695	0.15%
2023/03/09	2	29.62	1	29.75	29.45	1	11,772	0.01%
2023/03/08	44.5	29.43	43	29.38	29.20	1.5	11,774	0.01%
2023/03/07	15	30.28	13	30.31	30.15	2	11,672	0.02%
2023/03/06	32	30.30	34	30.39	30.50	-2	11,831	-0.02%
2023/03/03	30	30.06	41	30.10	30.80	-11	11,762	-0.09%
2023/03/02	40	29.78	32	29.83	29.70	8	11,512	0.07%
2023/03/01	40	29.05	60	28.66	28.40	-20	10,692	-0.19%
2023/02/24	114	27.58	125.5	27.79	28.60	-11.5	9,782	-0.12%	大買/大賣/
2023/02/23	44	25.71	37	26.05	26.10	7	8,677	0.08%
2023/02/22	13	24.62	7	24.74	24.60	6	8,298	0.07%
2023/02/21	13	24.05	3	24.30	24.35	10	8,256	0.12%
2023/02/20	2	23.90	2	23.98	23.95	0	8,417	0.00%
2023/02/17	1	23.80	1	23.75	23.70	0	8,808	0.00%
2023/02/16	1	23.70	25	23.80	23.80	-24	9,135	-0.26%
2023/02/15	1	23.50	0	0.00	23.60	1	9,238	0.01%
2023/02/14	0	0.00	0.1	23.60	23.55	-0.1	9,274	0.00%
2023/02/13	3	23.37	4.2	23.41	23.35	-1.2	9,331	-0.01%
2023/02/10	1.5	24.12	11	24.10	24.05	-9.5	9,472	-0.10%
2023/02/09	1	24.65	1	24.70	24.50	0	9,676	0.00%
2023/02/08	0	0.00	3	24.67	24.65	-3	9,803	-0.03%
2023/02/07	1	24.80	2	24.83	24.70	-1	9,825	-0.01%
2023/02/06	1	24.80	0	0.00	24.85	1	9,893	0.01%
2023/02/03	42.3	25.57	36	25.35	25.25	6.3	9,994	0.06%
2023/02/02	13	25.17	0	0.00	25.20	13	9,867	0.13%
2023/02/01	5	25.06	2	25.05	25.05	3	9,828	0.03%
2023/01/31	1	24.95	2	24.95	24.95	-1	9,801	-0.01%
2023/01/30	1	24.45	0	0.00	24.60	1	9,787	0.01%
2023/01/17	26	24.74	2	24.58	24.65	24	9,777	0.25%
2023/01/16	1	24.05	0	0.00	24.05	1	9,731	0.01%
2023/01/13	1	24.05	0	0.00	24.00	1	9,736	0.01%
2023/01/11	1	24.50	1	24.25	24.20	0	9,747	0.00%
2023/01/10	5	24.46	3	24.42	24.20	2	9,755	0.02%
2023/01/09	6	24.20	7	24.35	24.35	-1	9,774	-0.01%
2023/01/06	3	24.15	20	24.20	24.20	-17	9,808	-0.17%
2023/01/05	8	24.51	9	24.56	24.30	-1	9,838	-0.01%
2023/01/04	1	24.65	2	24.64	24.35	-1	9,848	-0.01%
2023/01/03	1	25.15	25	25.15	25.00	-24	9,807	-0.24%
2022/12/30	1	25.40	1	25.40	25.10	0	9,835	0.00%
2022/12/29	2	25.00	3	24.97	25.05	-1	9,871	-0.01%
2022/12/28	2	25.35	4	24.98	25.05	-2	9,954	-0.02%
2022/12/27	6	25.79	29	25.38	25.45	-23	9,993	-0.23%
2022/12/26	12	25.53	19	25.61	25.60	-7	9,946	-0.07%
2022/12/23	6	26.33	17	26.24	26.45	-11	9,782	-0.11%
2022/12/22	155	27.43	142	27.19	26.65	13	9,662	0.13%	大買/大賣/
2022/12/21	29.3	26.04	9	26.21	26.25	20.3	8,896	0.23%
2022/12/20	31.2	25.89	32	25.84	25.45	-0.8	8,722	-0.01%
2022/12/19	24	26.11	17	26.37	25.35	7	8,595	0.08%
2022/12/16	51	26.48	23.8	26.63	26.25	27.2	8,458	0.32%
2022/12/15	7	25.57	7	25.66	25.65	0	8,039	0.00%
2022/12/14	6	24.52	2.5	24.66	24.70	3.5	8,006	0.04%
2022/12/13	4	25.61	38	25.87	25.60	-34	7,850	-0.43%
2022/12/12	10	25.55	0	0.00	25.45	10	7,823	0.13%
2022/12/09	35	25.76	20	25.84	26.00	15	7,872	0.19%
2022/12/08	28	24.95	1	24.90	25.05	27	7,941	0.34%
2022/12/07	3	25.40	6	25.23	25.10	-3	7,959	-0.04%
2022/12/06	10.1	25.53	9	25.23	25.15	1.1	7,863	0.01%
2022/12/05	2	25.68	4	25.61	25.60	-2	7,800	-0.03%
2022/12/02	9	25.87	6	25.88	25.80	3	7,704	0.04%
2022/12/01	15	26.14	11	26.05	26.15	4	7,618	0.05%
2022/11/30	4	25.10	3	25.17	25.10	1	7,320	0.01%
2022/11/29	2	25.15	4	25.00	25.25	-2	7,262	-0.03%
2022/11/28	10	24.88	22.3	24.94	24.80	-12.3	7,178	-0.17%
2022/11/25	13	25.05	6	25.04	24.80	7	6,882	0.10%
2022/11/24	12	24.11	3	23.92	23.95	9	6,605	0.14%
2022/11/23	1	23.70	2	23.60	23.65	-1	6,241	-0.02%
2022/11/22	3.2	23.82	4	23.24	23.15	-0.8	6,260	-0.01%
2022/11/18	5	24.47	1	25.05	24.20	4	6,163	0.06%
2022/11/17	1	25.30	2	25.35	25.00	-1	6,069	-0.02%
2022/11/16	12	25.01	13	25.09	24.95	-1	6,012	-0.02%
2022/11/15	8	25.10	7	24.88	24.95	1	5,867	0.02%
2022/11/14	15	23.95	27	23.90	24.50	-12	5,499	-0.22%
2022/11/11	10	23.39	4	23.10	22.90	6	5,274	0.11%
2022/11/10	2	23.33	0	0.00	23.00	2	5,219	0.04%
2022/11/08	4	23.74	10.5	23.38	23.20	-6.5	5,211	-0.12%
2022/11/07	12.4	22.54	17	22.73	23.50	-4.6	5,072	-0.09%
2022/11/04	16	22.22	5	22.25	22.10	11	4,849	0.23%
2022/11/03	1	21.60	2	21.60	21.60	-1	4,732	-0.02%
2022/11/01	7	22.36	0	0.00	22.00	7	4,681	0.15%
2022/10/28	1	24.10	2	23.75	23.45	-1	4,610	-0.02%
2022/10/27	0	0.00	5	24.20	24.25	-5	4,627	-0.11%
2022/10/26	3	23.95	3	24.00	23.90	0	4,657	0.00%
2022/10/25	11	24.71	12	24.43	24.35	-1	4,668	-0.02%
2022/10/19	6	24.98	6	24.77	24.85	0	4,701	0.00%
2022/10/18	4	24.81	4	24.70	24.75	0	4,725	0.00%
2022/10/12	1.3	26.35	0	0.00	26.10	1.3	5,050	0.03%
2022/10/11	2	27.30	0	0.00	27.30	2	5,033	0.04%
2022/10/07	3	28.13	5	28.18	28.20	-2	5,016	-0.04%
2022/10/06	1.3	27.98	3	28.03	28.20	-1.7	5,012	-0.03%
2022/10/05	21	27.67	18	27.83	27.80	3	4,976	0.06%
2022/10/04	0	0.00	1	26.25	27.05	-1	4,909	-0.02%
2022/10/03	1	24.85	0	0.00	25.10	1	4,834	0.02%
2022/09/30	0.9	23.75	0	0.00	24.45	0.9	4,871	0.02%
2022/09/27	2	26.70	0	0.00	26.55	2	4,900	0.04%
2022/09/26	0	0.00	5	26.59	26.60	-5	4,929	-0.10%
2022/09/23	45	28.83	49	28.66	28.65	-4	4,933	-0.08%
2022/09/22	14	28.30	5	28.47	28.15	9	4,893	0.18%
2022/09/21	9	28.52	15.1	28.50	28.30	-6.1	4,823	-0.13%
2022/09/20	3	27.50	6	27.95	27.40	-3	4,735	-0.06%
2022/09/19	22.1	28.12	21	27.41	27.40	1.1	4,889	0.02%
2022/09/16	25	28.64	14	28.50	29.00	11	4,918	0.22%
2022/09/15	30	28.17	25.3	28.39	28.40	4.7	4,890	0.10%
2022/09/14	15	26.75	25	26.09	27.15	-10	4,792	-0.21%
2022/09/13	4	27.03	4	26.73	26.70	0	4,781	0.00%
2022/09/12	35	27.16	14	27.39	27.05	21	4,898	0.43%
2022/09/08	13	27.03	13	26.51	26.45	0	4,919	0.00%
2022/09/07	2.1	26.60	1	26.55	26.90	1.1	4,965	0.02%
2022/09/06	5	27.06	3	27.23	27.15	2	4,974	0.04%
2022/09/05	1	26.10	0	0.00	26.10	1	4,966	0.02%
2022/09/02	9	27.14	11	26.40	26.20	-2	5,028	-0.04%
2022/09/01	7.1	27.64	12	27.57	27.35	-5	5,040	-0.10%
2022/08/31	8.2	28.31	1	28.25	28.25	7.2	5,093	0.14%
2022/08/30	2	28.50	1	28.55	28.40	1	5,074	0.02%
2022/08/29	2	28.53	25	28.52	28.30	-23	5,086	-0.45%
2022/08/26	20	30.55	2	30.55	30.40	18	5,111	0.35%
2022/08/25	11	30.40	1	30.50	30.45	10	5,122	0.20%
2022/08/24	8	30.54	7	30.35	30.25	1	5,203	0.02%
2022/08/23	3	30.60	4	30.59	30.50	-1	5,313	-0.02%
2022/08/22	6	30.63	33	30.70	30.70	-27	5,367	-0.50%
2022/08/19	14	32.06	5	31.90	31.85	9	5,425	0.17%
2022/08/18	16	32.38	9	32.33	32.35	7	5,535	0.13%
2022/08/17	6	31.98	0	0.00	31.90	6	5,699	0.11%
2022/08/16	5	31.59	8	31.41	31.15	-3	5,937	-0.05%
2022/08/15	2	31.90	7	31.76	32.10	-5	6,298	-0.08%
2022/08/12	6	31.92	12.1	31.81	32.15	-6.1	6,355	-0.10%
2022/08/11	14	31.56	6	31.40	31.30	8	6,388	0.13%
2022/08/10	0.1	31.30	6	31.21	31.25	-5.9	6,427	-0.09%
2022/08/09	3	30.88	0	0.00	31.05	3	6,501	0.05%
2022/08/08	4	30.46	0	0.00	30.50	4	6,615	0.06%
2022/08/05	4	30.33	1	30.15	30.50	3	6,694	0.04%
2022/08/04	9	29.51	8	29.70	29.85	1	6,843	0.01%
2022/08/03	0	0.00	3	30.10	30.05	-3	6,942	-0.04%
2022/08/02	4	30.79	10	30.78	30.70	-6	7,204	-0.08%
2022/08/01	14	31.55	15	31.49	31.90	-1	7,446	-0.01%
2022/07/29	15	31.79	7	31.64	31.55	8	7,651	0.10%
2022/07/28	6	31.72	11	31.43	31.40	-5	7,832	-0.06%
2022/07/27	7	31.52	5	31.61	31.75	2	8,157	0.02%
2022/07/26	3	31.40	4	31.23	31.25	-1	8,303	-0.01%
2022/07/25	10	31.72	13.5	31.59	31.70	-3.5	8,565	-0.04%
2022/07/22	9	32.17	8	32.20	32.40	1	8,659	0.01%
2022/07/21	20	32.26	24.1	32.29	32.25	-4.1	8,824	-0.05%
2022/07/20	5	31.30	1	31.95	31.05	4	8,884	0.05%
2022/07/19	21.7	33.19	11	33.38	33.30	10.7	9,059	0.12%
2022/07/18	3	32.22	1	31.90	31.95	2	9,250	0.02%
2022/07/15	3.2	31.60	3	31.35	31.40	0.2	10,030	0.00%
2022/07/14	0	0.00	20.1	31.76	32.15	-20.1	11,848	-0.17%
2022/07/12	15.4	30.71	5	30.40	30.40	10.4	12,663	0.08%
2022/07/11	7	32.56	5	32.45	32.45	2	13,093	0.02%
2022/07/08	10.2	32.80	0	0.00	32.75	10.2	13,146	0.08%
2022/07/07	1.2	31.07	1	31.25	31.60	0.2	13,115	0.00%
2022/07/06	1	31.50	4	31.78	31.10	-3	13,094	-0.02%
2022/07/04	0	0.00	1	29.80	30.20	-1	13,091	-0.01%
2022/07/01	2.1	30.37	2	30.00	29.30	0.1	13,082	0.00%
2022/06/30	0.1	31.50	0	0.00	31.45	0.1	13,010	0.00%
2022/06/28	3	33.95	2	33.93	33.80	1	12,960	0.01%
2022/06/27	9	34.15	9	34.47	34.65	0	12,946	0.00%
2022/06/24	1	33.45	1	32.30	32.30	0	12,844	0.00%
2022/06/23	10.2	32.43	6	32.82	31.90	4.2	12,823	0.03%
2022/06/22	12.3	33.95	3	33.92	33.00	9.3	12,847	0.07%
2022/06/21	3.2	34.46	2	34.53	34.80	1.2	12,780	0.01%
2022/06/20	3.2	35.31	23.2	35.07	34.00	-20	12,761	-0.16%
2022/06/17	3	37.58	5	37.40	37.65	-2	12,687	-0.02%
2022/06/16	8	39.19	10	38.00	37.50	-2	12,707	-0.02%
2022/06/15	7	39.60	7	39.53	39.50	0	12,767	0.00%
2022/06/14	4	39.46	2	40.05	39.60	2	12,968	0.02%
2022/06/13	8.9	40.45	10	40.28	40.05	-1.1	13,235	-0.01%
2022/06/10	9	42.31	10	42.30	42.30	-1	13,667	-0.01%
2022/06/09	15	43.26	11	43.05	43.10	4	14,312	0.03%
2022/06/08	14	44.68	14	44.64	44.35	0	15,286	0.00%
2022/06/07	9	44.57	5	44.61	44.60	4	16,911	0.02%
2022/06/06	19	45.11	26	44.92	44.50	-7	17,329	-0.04%
2022/06/02	6	45.05	7	44.97	44.95	-1	17,409	-0.01%
2022/06/01	11	45.00	16	45.12	44.95	-5	17,605	-0.03%
2022/05/31	10	44.74	2	45.05	44.55	8	17,930	0.04%
2022/05/30	3	44.98	10.1	44.95	44.85	-7.1	18,006	-0.04%
2022/05/27	8	45.06	28.1	45.23	45.10	-20.1	18,173	-0.11%
2022/05/26	8	45.29	7	45.41	45.15	1	18,374	0.01%
2022/05/25	37	45.34	41	45.54	45.00	-4	19,013	-0.02%
2022/05/24	33	45.64	44.1	45.72	45.10	-11.1	19,477	-0.06%
2022/05/23	42.1	45.04	23	45.26	44.75	19.1	19,728	0.10%
2022/05/20	11.2	43.47	22	43.41	43.00	-10.8	19,665	-0.05%
2022/05/19	0	0.00	4	42.44	43.00	-4	20,738	-0.02%
2022/05/18	2	43.35	2	43.35	43.35	0	21,265	0.00%
2022/05/17	21.1	42.78	11	42.76	42.75	10.1	21,280	0.05%
2022/05/16	18	42.82	19.2	43.05	43.65	-1.2	21,284	-0.01%
2022/05/13	5	43.49	5	43.49	43.35	0	21,195	0.00%
2022/05/12	19	43.52	10	44.30	42.75	9	21,177	0.04%
2022/05/11	5	44.63	1	44.20	44.80	4	21,046	0.02%
2022/05/10	12	45.67	17	45.02	45.20	-5	21,060	-0.02%
2022/05/09	80	46.24	71	44.86	44.40	9	20,835	0.04%
2022/05/06	13	46.21	33	46.27	46.25	-20	20,764	-0.10%
2022/05/05	31	46.27	13	46.09	46.25	18	20,663	0.09%
2022/05/04	19	45.91	17	45.72	45.30	2	20,480	0.01%
2022/05/03	15	43.77	8	43.93	44.05	7	20,208	0.03%
2022/04/29	15.2	44.73	17	44.36	44.50	-1.8	20,137	-0.01%
2022/04/28	11	43.04	5	42.73	42.45	6	19,944	0.03%
2022/04/27	75	43.55	70.8	43.42	43.15	4.2	19,857	0.02%
2022/04/26	17.2	43.87	12.7	44.59	43.40	4.5	19,656	0.02%
2022/04/25	18	45.73	18.7	45.35	45.25	-0.7	19,467	0.00%
2022/04/22	32.6	49.09	23	48.91	48.70	9.6	19,228	0.05%
2022/04/21	74.5	49.58	57	49.54	49.00	17.5	18,969	0.09%
2022/04/20	122	49.56	195	50.26	48.25	-73	18,197	-0.40%	大買/大賣/
2022/04/19	32	47.86	36.6	48.05	47.25	-4.6	16,420	-0.03%
2022/04/18	12	46.36	14	45.86	45.40	-2	15,772	-0.01%
2022/04/15	17	45.72	35	45.60	45.60	-18	15,688	-0.11%
2022/04/14	4	44.13	2	44.18	44.10	2	15,270	0.01%
2022/04/13	3	43.68	10.1	43.79	43.55	-7.1	15,274	-0.05%
2022/04/12	7	42.03	13	42.44	42.95	-6	15,396	-0.04%
2022/04/11	6	42.82	8	43.07	42.65	-2	15,414	-0.01%
2022/04/08	5.1	42.42	5	42.64	42.90	0.1	15,461	0.00%
2022/04/07	8	41.62	5	41.50	41.00	3	15,455	0.02%
2022/04/06	6	43.14	1	43.45	42.80	5	15,481	0.03%
2022/04/01	3	43.68	3	43.48	43.60	0	15,596	0.00%
2022/03/31	4	43.60	3.5	43.50	43.45	0.5	15,620	0.00%
2022/03/30	3	44.17	10	43.98	44.00	-7	15,630	-0.04%
2022/03/29	3	44.12	10	44.07	44.10	-7	15,639	-0.04%
2022/03/28	5.1	43.77	2	43.70	44.05	3.1	15,700	0.02%
2022/03/25	19	43.68	10	43.14	43.10	9	15,880	0.06%
2022/03/24	7	44.58	2.1	44.54	44.45	5	15,869	0.03%
2022/03/23	4	45.23	3	45.20	44.90	1	16,004	0.01%
2022/03/22	10	44.97	2.2	45.07	44.90	7.9	16,094	0.05%
2022/03/21	12	45.10	15	45.29	45.40	-3	16,239	-0.02%
2022/03/18	9	44.82	3	44.93	45.00	6	16,282	0.04%
2022/03/17	9	45.58	21	45.71	45.80	-12	16,302	-0.07%
2022/03/16	65	45.48	64.2	45.05	44.45	0.8	16,384	0.00%
2022/03/15	60.7	46.45	30	45.64	45.20	30.7	16,604	0.18%
2022/03/14	35.3	48.58	37	48.45	47.80	-1.7	16,799	-0.01%
2022/03/11	92.2	47.70	72	47.40	48.15	20.2	16,313	0.12%
2022/03/10	162	47.97	179	47.73	47.10	-17	15,460	-0.11%	大買/大賣/
2022/03/09	13.2	43.34	16	44.05	45.10	-2.8	14,030	-0.02%
2022/03/08	3.6	42.18	28.2	42.15	41.00	-24.6	14,081	-0.17%
2022/03/07	49	44.24	55	43.84	43.05	-6	13,978	-0.04%
2022/03/04	17.4	45.70	22.1	45.39	45.25	-4.7	13,893	-0.03%
2022/03/03	30	45.25	19	45.01	44.95	11	13,591	0.08%
2022/03/02	57.6	45.04	55	44.88	44.50	2.6	13,513	0.02%
2022/03/01	12	44.92	7	44.75	44.80	5	13,411	0.04%
2022/02/25	46	45.83	62.2	45.94	44.50	-16.2	13,260	-0.12%
2022/02/24	71.2	44.74	65.1	44.80	43.95	6	12,558	0.05%
2022/02/23	59	44.12	49	44.08	44.10	10	11,928	0.08%
2022/02/22	73	42.61	41.1	42.33	41.95	32	11,487	0.28%
2022/02/21	136	46.16	112.3	45.43	43.80	23.7	11,259	0.21%	大買/大賣/
2022/02/18	54	42.10	115.1	42.53	44.30	-61.1	10,238	-0.60%	大賣/
2022/02/17	5	40.48	6	40.67	40.30	-1	9,889	-0.01%
2022/02/16	13	40.61	12	40.67	41.00	1	9,903	0.01%
2022/02/15	7	39.58	9	39.77	39.70	-2	9,942	-0.02%
2022/02/14	5	40.06	9	39.78	38.95	-4	10,035	-0.04%
2022/02/11	11	40.09	20	39.94	39.90	-9	10,082	-0.09%
2022/02/10	13	39.95	26	40.05	40.45	-13	10,322	-0.13%
2022/02/09	13	39.03	17	39.12	39.20	-4	10,424	-0.04%
2022/02/08	27	39.10	34	39.04	38.95	-7	10,534	-0.07%
2022/02/07	12	38.33	11	38.15	39.05	1	10,725	0.01%
2022/01/26	10	35.48	6	35.88	35.60	4	11,122	0.04%
2022/01/25	10	35.85	10.7	35.46	35.30	-0.7	11,231	-0.01%
2022/01/24	14	35.77	9	36.73	37.05	5	11,282	0.04%
2022/01/21	10	37.24	10	37.07	36.70	0	11,408	0.00%
2022/01/20	6	38.34	2	38.40	38.50	4	11,467	0.03%
2022/01/19	13	38.73	9	38.63	38.45	4	11,563	0.03%
2022/01/18	4	39.70	4	39.95	39.65	0	11,669	0.00%
2022/01/17	11	39.51	2	39.58	39.50	9	11,855	0.08%
2022/01/14	9	39.76	10	39.91	40.00	-1	12,072	-0.01%
2022/01/13	11	40.83	18	40.77	40.50	-7	12,124	-0.06%
2022/01/12	3	40.95	6	40.85	41.20	-3	12,267	-0.02%
2022/01/11	6	41.08	5.6	41.50	40.95	0.4	12,517	0.00%
2022/01/10	17	40.88	6	40.83	40.90	11	12,993	0.08%
2022/01/07	13.7	42.01	5	41.85	41.90	8.7	13,083	0.07%
2022/01/06	13	43.25	2	43.83	43.00	11	13,411	0.08%
2022/01/05	19	44.12	10	43.95	43.70	9	13,643	0.07%
2022/01/04	9	44.42	9	44.54	44.65	0	13,686	0.00%
2022/01/03	17	44.09	14	44.06	44.20	3	14,030	0.02%
2021/12/30	8	45.01	7	45.11	45.20	1	14,555	0.01%
2021/12/29	8	45.66	4	45.25	45.40	4	14,770	0.03%
2021/12/28	13	46.75	9	46.41	45.90	4	15,060	0.03%
2021/12/27	0	0.00	1	46.30	46.10	-1	15,409	-0.01%
2021/12/24	3	47.13	4	47.09	46.60	-1	15,659	-0.01%
2021/12/23	12	47.22	19	47.24	46.85	-7	16,080	-0.04%
2021/12/22	12	47.93	9	47.70	47.60	3	16,309	0.02%
2021/12/21	33	47.52	31	47.77	48.30	2	16,421	0.01%
2021/12/20	9	46.91	7	47.06	46.70	2	16,321	0.01%
2021/12/17	28	47.10	28	46.89	46.45	0	16,507	0.00%
2021/12/16	13	47.03	13	46.90	46.40	0	16,710	0.00%
2021/12/15	23.2	46.48	25	46.63	46.75	-1.8	16,713	-0.01%
2021/12/14	12.3	45.31	22	44.85	44.70	-9.7	16,837	-0.06%
2021/12/13	43.3	47.82	18	47.55	47.00	25.3	17,025	0.15%
2021/12/10	29.3	49.09	19	49.07	48.15	10.3	17,372	0.06%
2021/12/09	57.1	51.61	37.3	51.32	51.00	19.8	17,736	0.11%
2021/12/08	18	49.35	33	50.12	50.20	-15	17,981	-0.08%
2021/12/07	13	43.96	15.5	44.79	45.80	-2.5	17,768	-0.01%
2021/12/06	26	44.06	19	44.29	43.80	7	18,102	0.04%
2021/12/03	15	43.67	14	43.42	43.25	1	18,761	0.01%
2021/12/02	18	44.26	66	44.30	44.05	-48	19,708	-0.24%
2021/12/01	9	42.51	10	42.33	42.45	-1	19,899	-0.01%
2021/11/30	24	41.78	28.6	42.45	42.70	-4.6	20,658	-0.02%
2021/11/29	14.1	41.19	10	41.03	40.75	4.1	21,644	0.02%
2021/11/26	19.2	42.02	4	41.76	41.20	15.2	22,686	0.07%
2021/11/25	24	43.42	5	43.03	42.85	19	23,768	0.08%
2021/11/24	9	43.21	16.2	43.49	43.60	-7.2	25,368	-0.03%
2021/11/23	7	42.89	5	42.80	42.50	2	25,959	0.01%
2021/11/22	24	43.51	12	43.31	43.15	12	27,384	0.04%
2021/11/19	15.2	42.90	8	42.78	42.40	7.2	28,767	0.02%
2021/11/18	7	43.01	31	43.41	43.00	-24	30,998	-0.08%
2021/11/17	32.3	43.19	14	42.98	43.05	18.3	31,371	0.06%
2021/11/16	27	44.09	36.7	43.85	44.20	-9.7	32,589	-0.03%
2021/11/15	5.2	42.74	3	42.68	42.70	2.2	34,574	0.01%
2021/11/12	9.1	42.04	9	42.34	42.55	0.1	35,327	0.00%
2021/11/11	15.3	42.70	9	42.58	41.50	6.3	35,478	0.02%
2021/11/10	21	43.72	20	43.52	43.35	1	35,594	0.00%
2021/11/09	27.6	44.30	35	44.45	43.90	-7.4	35,942	-0.02%
2021/11/08	30.3	43.87	41	44.27	44.30	-10.7	35,955	-0.03%
2021/11/05	18	42.74	23	42.95	43.30	-5	36,121	-0.01%
2021/11/04	46	43.90	45	43.27	42.90	1	36,514	0.00%
2021/11/03	20	43.85	51	43.44	43.45	-31	37,824	-0.08%
2021/11/02	23	41.68	13	41.61	41.10	10	38,083	0.03%
2021/11/01	15.2	41.22	18	41.48	41.10	-2.8	38,111	-0.01%
2021/10/29	15.2	40.83	13	41.01	40.80	2.2	38,187	0.01%
2021/10/28	51	41.02	53	41.00	40.20	-2	38,417	-0.01%
2021/10/27	21	40.71	11	40.73	40.65	10	38,808	0.03%
2021/10/26	16.1	41.66	13	41.90	42.00	3.1	39,488	0.01%
2021/10/25	11.1	41.66	21.5	42.08	42.00	-10.5	40,330	-0.03%
2021/10/22	40.1	41.73	47	41.33	41.10	-6.9	40,941	-0.02%
2021/10/21	12.1	43.66	27	43.69	43.30	-15	41,212	-0.04%
2021/10/20	41.1	44.15	16	43.53	43.20	25.1	41,449	0.06%
2021/10/19	54	44.78	52	44.69	44.10	2	41,844	0.00%
2021/10/18	27.1	44.38	32.5	44.74	45.65	-5.4	42,166	-0.01%
2021/10/15	47	44.00	44	44.24	44.30	3	42,403	0.01%
2021/10/14	42.1	43.85	50	44.24	44.20	-8	42,793	-0.02%
2021/10/13	19.1	45.88	16	44.63	43.50	3.1	42,883	0.01%
2021/10/12	24.1	46.29	25	46.09	45.90	-0.9	44,043	0.00%
2021/10/08	38	48.48	30	48.48	48.70	8	44,735	0.02%
2021/10/07	39.1	48.50	62	48.83	48.50	-22.9	45,111	-0.05%
2021/10/06	53	46.70	49	45.90	45.00	4	45,156	0.01%
2021/10/05	54	47.87	25.3	47.75	47.85	28.8	45,594	0.06%
2021/10/04	63.1	50.72	69	50.18	47.00	-6	46,100	-0.01%
2021/10/01	37.2	55.23	24	54.20	53.00	13.2	47,629	0.03%
2021/09/30	42	57.65	46	56.68	58.40	-4	49,158	-0.01%
2021/09/29	88	56.99	83	55.93	54.70	5	48,845	0.01%
2021/09/28	16	56.50	8	55.14	55.50	8	48,637	0.02%
2021/09/27	18.1	58.64	13	58.24	58.20	5.1	48,523	0.01%
2021/09/24	18.2	59.15	26	59.20	58.60	-7.8	48,505	-0.02%
2021/09/23	30.1	59.39	23	59.06	58.10	7.1	48,309	0.01%
2021/09/22	22	56.68	28	57.03	57.70	-6	48,010	-0.01%
2021/09/17	31	57.73	49	57.65	58.00	-18	47,987	-0.04%
2021/09/16	92.1	58.22	78	57.52	57.30	14.1	47,791	0.03%
2021/09/15	106	59.22	96	58.96	59.20	10	47,790	0.02%	大買/
2021/09/14	94	61.62	72	60.96	59.10	22	47,320	0.05%
2021/09/13	46	62.67	46	62.11	61.50	0	47,114	0.00%
2021/09/10	104	60.24	89	60.26	59.80	15	46,563	0.03%	大買/
2021/09/09	59	59.66	63	59.30	59.90	-4	46,502	-0.01%
2021/09/08	83	58.32	70	58.18	60.30	13	48,879	0.03%
2021/09/07	116	58.38	115.1	58.55	57.60	1	50,797	0.00%	大買/大賣/
2021/09/06	86.1	59.43	91.2	58.68	55.80	-5.1	52,497	-0.01%
2021/09/03	74.2	62.26	66	61.32	60.70	8.2	54,167	0.02%
2021/09/02	96.2	62.12	103	62.34	63.80	-6.8	54,218	-0.01%	大賣/
2021/09/01	131.1	64.71	143	63.11	61.90	-12	55,198	-0.02%	大買/大賣/
2021/08/31	47	68.18	55	67.93	67.70	-8	54,516	-0.01%
2021/08/30	75	67.86	52	68.09	67.00	23	53,818	0.04%
2021/08/27	87	65.03	82	65.43	64.30	5	52,661	0.01%
2021/08/26	168	66.99	160.5	66.82	66.60	7.5	52,777	0.01%	大買/大賣/
2021/08/25	166	63.42	206.1	64.14	65.70	-40.1	52,918	-0.08%	大買/大賣/
2021/08/24	208	63.58	207	63.60	63.80	1	52,005	0.00%	大買/大賣/
2021/08/23	7	58.00	79	60.25	60.50	-72	50,543	-0.14%
2021/08/20	111	53.97	80	53.78	55.00	31	51,324	0.06%	大買/
2021/08/19	224	54.25	204	54.66	51.70	20	51,051	0.04%	大買/大賣/
2021/08/18	77	48.70	111.1	50.45	52.40	-34.1	50,007	-0.07%	大賣/
2021/08/17	39	49.32	40	49.36	47.70	-1	50,557	0.00%
2021/08/16	57.1	49.31	54	49.26	48.50	3.1	50,984	0.01%
2021/08/13	61	50.64	61	50.68	49.50	0	51,529	0.00%
2021/08/12	63	49.70	75.5	49.81	50.30	-12.5	51,812	-0.02%
2021/08/11	73.3	48.98	60	49.16	49.10	13.3	52,430	0.03%
2021/08/10	88.3	52.55	65	52.14	50.40	23.3	52,970	0.04%
2021/08/09	192	53.58	173	53.48	52.10	19	52,740	0.04%	大買/大賣/
2021/08/06	22	51.46	79.3	53.14	54.10	-57.3	51,535	-0.11%
2021/08/05	66	50.14	49	49.62	49.20	17	51,190	0.03%
2021/08/04	29	51.47	33	51.24	50.90	-4	51,652	-0.01%
2021/08/03	42	51.83	40	51.65	51.20	2	53,098	0.00%
2021/08/02	78	50.41	86.5	50.67	51.00	-8.5	53,338	-0.02%
2021/07/30	120.5	53.92	80	52.27	50.00	40.5	54,107	0.07%	大買/
2021/07/29	90	51.77	136	52.61	54.40	-46	53,367	-0.09%	大賣/
2021/07/28	72.1	47.69	99	47.57	49.50	-26.9	52,449	-0.05%
2021/07/27	86.1	48.02	51.4	48.51	46.50	34.7	51,673	0.07%
2021/07/26	102	50.89	85	49.97	49.30	17	51,299	0.03%	大買/
2021/07/23	70.1	51.88	72	52.42	53.50	-2	50,976	0.00%
2021/07/22	76	49.52	80	49.42	49.85	-4	50,458	-0.01%
2021/07/21	62	56.36	68	54.93	51.70	-6	49,923	-0.01%
2021/07/20	44	54.86	56.1	54.45	56.40	-12.1	49,293	-0.02%
2021/07/19	90	55.69	105	55.54	55.10	-15	48,920	-0.03%	大賣/
2021/07/16	198	57.15	191	57.82	55.00	7	48,672	0.01%	大買/大賣/
2021/07/15	138	54.38	96.5	53.98	55.90	41.5	47,599	0.09%	大買/
2021/07/14	65	52.88	64	53.16	50.90	1	47,513	0.00%
2021/07/13	105	56.58	96	56.05	54.40	9	46,883	0.02%	大買/
2021/07/12	108.5	63.49	109	62.57	60.40	-0.5	47,094	0.00%	大買/大賣/
2021/07/09	96.4	66.80	68	66.36	62.70	28.4	46,827	0.06%
2021/07/08	177.7	72.05	136.3	71.60	68.30	41.4	47,679	0.09%	大買/大賣/
2021/07/07	132.3	71.79	142.6	73.37	71.10	-10.3	46,134	-0.02%	大買/大賣/
2021/07/06	0	0.00	1	69.00	69.30	-1	44,771	0.00%
2021/07/05	10.1	62.38	1	62.50	63.00	9.1	45,005	0.02%
2021/07/02	1.4	68.86	0	0.00	67.50	1.4	45,037	0.00%
2021/07/01	0.2	68.00	4.1	69.88	69.00	-3.9	45,081	-0.01%
2021/06/30	0.5	62.90	4	62.75	63.90	-3.5	45,006	-0.01%
2021/06/29	11	59.02	3	58.10	59.00	8	44,970	0.02%
2021/06/28	2	63.45	1	65.00	62.20	1	44,934	0.00%
2021/06/25	0	0.00	33	58.95	59.40	-33	44,861	-0.07%
2021/06/24	0	0.00	41.1	56.71	60.90	-41.1	44,838	-0.09%
2021/06/23	0	0.00	2	62.10	62.10	-2	44,587	0.00%
2021/06/22	24.3	68.97	62.8	68.07	68.90	-38.5	44,606	-0.09%
2021/06/21	20.2	63.25	9	62.57	63.80	11.2	44,233	0.03%
2021/06/18	25.5	54.12	56.3	56.44	58.00	-30.8	45,082	-0.07%
2021/06/17	181.5	51.46	132.1	51.51	52.80	49.3	45,290	0.11%	大買/大賣/
2021/06/16	169	46.93	161	47.08	48.05	8	42,907	0.02%	大買/大賣/
2021/06/15	262	42.30	254	42.39	43.70	8	40,585	0.02%	大買/大賣/
2021/06/11	87	38.37	129	38.94	39.75	-42	37,979	-0.11%	大賣/
2021/06/10	53	35.72	29	36.17	36.15	24	36,106	0.07%
2021/06/09	132	37.68	111	37.80	36.60	21	35,605	0.06%	大買/大賣/
2021/06/08	35	36.77	43	36.47	36.90	-8	33,536	-0.02%
2021/06/07	73	34.34	78	33.60	33.55	-5	33,183	-0.02%
2021/06/04	57.4	36.76	32	37.99	35.45	25.4	32,705	0.08%
2021/06/03	83	38.61	91	38.49	38.30	-8	32,180	-0.02%
2021/06/02	66.1	38.53	90.3	38.50	37.70	-24.2	31,370	-0.08%
2021/06/01	18	35.79	44.4	35.66	36.60	-26.4	29,844	-0.09%
2021/05/31	69	36.70	44.9	36.85	35.20	24.1	29,322	0.08%
2021/05/28	102.1	36.91	98	36.44	36.25	4.1	28,468	0.01%	大買/
2021/05/27	70	36.09	60	36.10	35.55	10	27,260	0.04%
2021/05/26	106.2	34.15	67	34.02	34.70	39.2	26,202	0.15%	大買/
2021/05/25	130	33.30	136	33.71	33.00	-6	25,070	-0.02%	大買/大賣/
2021/05/24	37	32.48	28	32.84	33.25	9	23,739	0.04%
2021/05/21	79	29.27	97	29.29	30.25	-18	23,232	-0.08%
2021/05/20	46	28.08	130	28.07	27.50	-84	22,566	-0.37%	大賣/
2021/05/19	153	27.88	108	27.86	27.90	45	22,070	0.20%	大買/大賣/
2021/05/18	74.3	25.96	62	26.32	26.95	12.3	21,209	0.06%
2021/05/17	23	25.26	12	25.20	25.20	11	20,287	0.05%
2021/05/14	65	30.31	43	28.45	27.95	22	19,953	0.11%
2021/05/13	43.4	31.54	6	31.68	31.05	37.4	19,467	0.19%
2021/05/12	16	36.24	29	35.64	34.45	-13	19,082	-0.07%
2021/05/11	99.5	37.51	77	38.22	38.25	22.5	18,559	0.12%
2021/05/10	31	33.75	32.4	34.88	35.55	-1.4	16,953	-0.01%
2021/05/07	56	30.39	20.6	30.84	32.35	35.4	16,299	0.22%
2021/05/03	0	0.00	20.5	30.42	29.00	-20.5	14,944	-0.14%
2021/04/29	0	0.00	1	28.50	29.00	-1	14,880	-0.01%
2021/04/28	2	27.85	0	0.00	28.30	2	14,931	0.01%
2021/04/27	0.4	28.30	0	0.00	28.85	0.4	14,965	0.00%
2021/04/26	0	0.00	4	27.08	28.85	-4	14,986	-0.03%
2021/04/23	0.2	27.55	4	27.19	27.00	-3.9	14,973	-0.03%
2021/04/22	1	30.00	6	30.00	30.00	-5	15,665	-0.03%
2021/04/21	16	32.60	12.8	32.83	33.30	3.2	15,530	0.02%
2021/04/20	43	29.32	93	29.97	30.30	-50	15,294	-0.33%
2021/04/19	2	26.75	7	27.55	27.55	-5	14,488	-0.03%
2021/04/16	36	23.74	59	23.99	25.05	-23	14,367	-0.16%
2021/04/15	18	22.64	16	23.17	22.80	2	13,506	0.01%
2021/04/14	104	22.76	81	22.97	23.00	23	13,125	0.18%	大買/
2021/04/13	42	20.67	42	21.23	21.65	0	11,426	0.00%
2021/04/12	44	19.92	47	19.62	19.70	-3	10,992	-0.03%
2021/04/09	46	19.00	4	19.18	18.80	42	10,562	0.40%
2021/04/08	2	19.52	4	19.46	19.65	-2	10,215	-0.02%
2021/04/07	7	18.71	16	18.78	19.35	-9	10,214	-0.09%
2021/04/06	0	0.00	2	18.10	18.10	-2	10,228	-0.02%
2021/04/01	2	18.20	3	17.45	18.00	-1	10,401	-0.01%
2021/03/31	0	0.00	7	18.09	18.00	-7	10,538	-0.07%
2021/03/30	2	17.73	5	17.63	17.65	-3	10,717	-0.03%
2021/03/29	10	18.42	15	18.45	18.20	-5	11,215	-0.04%
2021/03/26	10	17.18	20	17.05	17.75	-10	11,431	-0.09%
2021/03/25	3	16.88	0	0.00	16.45	3	11,419	0.03%
2021/03/24	5	17.10	8	16.83	17.15	-3	11,581	-0.03%
2021/03/23	42	18.56	35	18.74	17.55	7	11,514	0.06%
2021/03/22	40	18.42	19	18.65	18.75	21	10,458	0.20%
2021/03/19	9	16.47	14.1	16.77	17.05	-5.1	9,986	-0.05%
2021/03/18	1	14.75	18.7	15.11	15.50	-17.7	9,503	-0.19%
2021/03/17	15	13.70	8	13.74	14.10	7	9,043	0.08%
2021/03/16	9	13.56	8	13.72	13.85	1	8,790	0.01%
2021/03/15	8	12.23	19.8	12.44	12.75	-11.8	8,337	-0.14%
2021/03/12	0.1	11.68	0	0.00	11.60	0.1	8,069	0.00%
2021/03/11	1.3	11.92	1	12.05	11.75	0.3	8,026	0.00%
2021/03/08	0	0.00	20	11.95	11.65	-20	7,835	-0.26%
2021/03/05	1	11.85	1	12.05	11.45	0	7,790	0.00%
2021/03/03	5	11.13	5	11.39	11.45	0	7,697	0.00%
2021/03/02	22	11.70	8	11.72	11.30	14	7,715	0.18%
2021/02/26	5	11.70	8	11.63	11.70	-3	7,669	-0.04%
2021/02/25	0	0.00	4	11.55	11.65	-4	7,613	-0.05%
2021/02/24	11	11.69	11	11.82	11.65	0	7,539	0.00%
2021/02/23	17	12.38	13	12.00	11.90	4	7,470	0.05%
2021/02/22	27	11.94	27	12.10	12.10	0	7,259	0.00%
2021/02/19	4	11.58	17	11.81	11.50	-13	7,117	-0.18%
2021/02/18	0	0.00	4	11.10	11.35	-4	6,852	-0.06%
2021/02/17	25	10.35	0	0.00	10.35	25	6,787	0.37%
2021/02/05	1	9.90	0	0.00	9.90	1	6,741	0.01%
2021/02/04	1	9.95	0	0.00	9.94	1	6,759	0.01%
2021/02/03	1	10.25	9	9.99	9.98	-8	6,780	-0.12%
2021/02/02	0	0.00	11	10.43	10.35	-11	7,029	-0.16%
2021/01/28	2	9.95	4	10.35	10.25	-2	7,253	-0.03%
2021/01/27	12	10.05	6	10.02	9.96	6	7,213	0.08%
2021/01/26	1	10.25	2	10.35	10.15	-1	7,288	-0.01%
2021/01/25	1	10.60	3	10.53	10.75	-2	7,238	-0.03%
2021/01/22	27	10.03	1	10.00	10.25	26	7,138	0.36%
2021/01/21	2	10.20	2	10.00	9.72	0	7,113	0.00%
2021/01/20	0	0.00	8	10.25	9.56	-8	7,016	-0.11%
2021/01/19	1	10.45	0	0.00	10.45	1	6,930	0.01%
2021/01/18	11	11.11	0	0.00	11.00	11	6,890	0.16%
2021/01/15	36	12.29	7	11.85	11.20	29	6,737	0.43%
2021/01/14	0	0.00	2	12.35	12.35	-2	5,819	-0.03%
2021/01/11	0	0.00	3	12.45	12.85	-3	5,484	-0.05%
2021/01/08	0	0.00	2	11.88	12.40	-2	5,448	-0.04%
2021/01/07	0	0.00	26	11.23	11.40	-26	5,419	-0.48%
2021/01/05	0	0.00	8	12.66	13.00	-8	5,299	-0.15%
2020/12/30	0	0.00	1	12.80	12.70	-1	5,236	-0.02%
2020/12/29	0	0.00	4	14.33	13.20	-4	5,090	-0.08%
2020/12/28	8	14.49	15	14.42	14.50	-7	4,900	-0.14%
2020/12/25	24	13.00	8.1	12.96	13.20	15.9	4,643	0.34%
2020/12/24	3	12.47	5.3	12.37	12.40	-2.3	4,435	-0.05%
2020/12/23	6	11.06	36	10.91	11.95	-30	4,179	-0.72%
2020/12/22	22	10.95	12	10.95	10.90	10	3,646	0.27%
2020/12/21	1	9.98	0	0.00	9.98	1	3,314	0.03%
2020/12/18	0	0.00	14	9.08	9.08	-14	3,239	-0.43%
2020/12/17	10	8.22	0	0.00	8.26	10	3,017	0.33%
2020/12/16	10	8.22	2	8.25	8.48	8	2,959	0.27%
2020/12/15	27	8.41	20	8.52	8.03	7	2,864	0.24%
2020/12/14	4.2	7.90	0	0.00	7.94	4.2	2,668	0.16%
2020/12/11	2	7.38	0	0.00	7.33	2	2,575	0.08%
2020/12/10	1	7.55	0	0.00	7.55	1	2,564	0.04%
2020/12/08	19	7.82	15	7.90	7.79	4	2,572	0.16%
2020/12/07	0	0.00	10	7.30	7.40	-10	2,475	-0.40%
2020/12/04	0	0.00	4	7.40	7.37	-4	2,501	-0.16%
2020/12/03	10	7.59	0	0.00	7.41	10	2,640	0.38%
2020/11/30	0	0.00	7	7.71	7.63	-7	2,732	-0.26%
2020/11/27	7	7.50	1	7.45	7.50	6	2,719	0.22%
2020/11/26	0	0.00	1	7.50	7.57	-1	2,822	-0.04%
2020/11/25	1	7.33	6	7.24	7.32	-5	2,833	-0.18%
2020/11/24	5	7.27	0	0.00	7.18	5	2,799	0.18%
2020/11/20	1	7.17	0	0.00	7.11	1	2,818	0.04%
2020/11/19	2	7.19	0	0.00	7.17	2	2,827	0.07%
2020/11/18	5	7.22	6	7.15	7.19	-1	2,810	-0.04%
2020/11/17	1	7.00	0	0.00	7.06	1	2,791	0.04%
2020/11/10	1	7.73	15	7.49	7.20	-14	2,747	-0.51%
2020/11/06	15	7.19	0	0.00	7.18	15	2,383	0.63%
2020/11/05	0	0.00	11	7.09	7.19	-11	2,383	-0.46%
2020/10/30	0	0.00	1	7.09	6.94	-1	1,880	-0.05%
2020/10/28	0	0.00	20	7.00	6.99	-20	1,802	-1.11%
2020/10/26	4	7.30	0	0.00	7.39	4	1,757	0.23%
2020/10/20	3	6.70	3	6.71	6.72	0	1,672	0.00%
2020/10/19	2	6.72	2	6.77	6.78	0	1,675	0.00%
2020/10/15	2	6.66	0	0.00	6.64	2	1,673	0.12%
2020/10/14	3	6.78	0	0.00	6.71	3	1,677	0.18%
2020/10/12	10	6.65	1	7.00	6.60	9	1,669	0.54%
2020/10/07	2	6.95	0	0.00	6.95	2	1,587	0.13%
2020/10/05	10	6.95	0	0.00	6.93	10	1,604	0.62%
2020/09/30	10	6.75	0	0.00	6.73	10	1,617	0.62%
2020/09/29	1	6.82	0	0.00	6.75	1	1,639	0.06%
2020/09/25	2	6.70	0	0.00	6.66	2	1,684	0.12%
2020/09/21	0	0.00	2	7.05	7.05	-2	1,818	-0.11%
2020/09/18	3	7.11	0	0.00	7.11	3	1,817	0.17%
2020/09/10	30	8.00	30	7.74	7.68	0	1,828	0.00%
2020/09/08	74	7.97	71	7.99	7.85	3	1,773	0.17%
2020/09/07	2	7.54	0	0.00	7.63	2	1,641	0.12%
2020/09/01	9	7.31	5	7.20	7.30	4	1,740	0.23%
2020/08/31	0	0.00	1	6.98	6.98	-1	1,627	-0.06%
2020/08/28	0	0.00	4	6.41	6.35	-4	1,565	-0.26%
2020/08/24	0	0.00	4	6.09	6.12	-4	1,517	-0.26%
2020/08/19	3	6.45	0	0.00	6.26	3	1,522	0.20%
2020/08/17	0	0.00	5	6.54	6.42	-5	1,500	-0.33%
2020/08/10	0	0.00	10	6.30	6.37	-10	1,493	-0.67%
2020/08/07	0	0.00	4	6.06	6.05	-4	1,468	-0.27%
2020/08/05	0	0.00	3	5.98	5.97	-3	1,464	-0.20%
2020/07/28	9	5.88	0	0.00	5.80	9	1,477	0.61%
2020/07/27	5	5.97	0	0.00	5.98	5	1,489	0.34%
2020/07/22	0	0.00	1	6.44	6.39	-1	1,504	-0.07%
2020/07/17	1	6.33	0	0.00	6.31	1	1,487	0.07%
2020/07/14	1	6.39	1	6.46	6.40	0	1,508	0.00%
2020/07/09	6	6.62	0	0.00	6.65	6	1,525	0.39%
2020/07/08	0	0.00	2	6.86	6.76	-2	1,498	-0.13%
2020/07/03	2	7.00	4	6.73	6.90	-2	1,429	-0.14%
2020/06/30	2	6.31	0	0.00	6.39	2	1,210	0.17%
2020/06/22	0	0.00	21	6.61	6.55	-21	1,161	-1.81%
2020/06/19	0	0.00	2	6.55	6.54	-2	1,151	-0.17%
2020/06/18	1	6.66	0	0.00	6.54	1	1,123	0.09%
2020/06/17	1	6.49	4	6.51	6.53	-3	1,107	-0.27%
2020/06/16	6	6.30	0	0.00	6.31	6	1,060	0.57%
2020/06/12	2	6.01	0	0.00	6.21	2	1,048	0.19%
2020/06/11	2	6.30	0	0.00	6.13	2	1,049	0.19%
2020/06/10	6	6.48	20	6.45	6.40	-14	1,019	-1.37%
2020/06/09	16	6.54	38	6.62	6.55	-22	984	-2.24%
2020/06/08	13	6.26	20	6.28	6.34	-7	853	-0.82%
2020/05/26	10	5.04	0	0.00	5.03	10	669	1.49%
2020/05/25	5	5.05	0	0.00	5.05	5	661	0.76%
2020/05/21	2	5.10	0	0.00	5.06	2	647	0.31%
2020/05/18	15	4.99	0	0.00	4.95	15	615	2.44%
2020/05/15	10	5.19	0	0.00	5.20	10	579	1.73%
2020/05/14	22	5.53	0	0.00	5.49	22	561	3.92%
2020/04/30	0	0.00	7	5.87	5.88	-7	539	-1.30%
2020/04/29	0	0.00	23	5.73	5.70	-23	541	-4.25%
2020/04/28	3	5.36	10	5.39	5.38	-7	516	-1.35%
2020/04/20	5	5.43	0	0.00	5.44	5	479	1.04%
2020/04/17	25	5.43	10	5.55	5.48	15	474	3.16%
2020/04/16	10	5.34	0	0.00	5.44	10	456	2.19%
2020/04/15	3	5.30	15	5.37	5.51	-12	452	-2.65%
2020/04/13	10	4.95	0	0.00	4.97	10	412	2.42%
2020/04/10	5	5.00	0	0.00	5.04	5	408	1.23%
2020/03/25	1	4.46	0	0.00	4.59	1	383	0.26%
2020/03/24	0	0.00	5	4.35	4.36	-5	378	-1.32%
2020/03/23	5	4.23	0	0.00	4.20	5	369	1.35%
2020/03/17	7	5.09	0	0.00	5.32	7	329	2.13%
2020/03/11	0	0.00	3	6.63	6.58	-3	272	-1.10%
2020/02/27	7	6.82	0	0.00	6.90	7	241	2.89%
2020/02/04	6	6.85	0	0.00	6.95	6	222	2.70%
2020/01/31	10	7.55	0	0.00	7.47	10	191	5.22%
2020/01/13	10	7.83	0	0.00	7.80	10	184	5.43%
2019/12/25	0	0.00	0.8	8.03	8.03	-0.8	166	-0.49%
2019/12/23	5	8.10	0	0.00	8.10	5	164	3.05%
2019/12/13	10	8.19	0	0.00	8.23	10	148	6.75%
2019/11/28	2	8.48	2	8.31	8.45	0	147	0.00%
2019/11/20	7	8.20	2	8.38	8.26	5	160	3.12%
2019/11/18	1	8.27	0	0.00	8.22	1	160	0.62%
2019/10/25	0	0.00	0.5	8.60	8.63	-0.5	175	-0.27%
2019/10/04	0	0.00	1	8.57	8.64	-1	248	-0.40%
2019/09/03	0	0.00	3	9.03	8.97	-3	280	-1.07%
2019/09/02	0	0.00	4	9.03	9.00	-4	279	-1.43%
2019/08/29	19	9.03	12	9.01	9.02	7	277	2.52%
2019/07/22	0	0.00	3	9.60	9.51	-3	316	-0.95%
2019/07/18	1	9.20	0	0.00	9.13	1	291	0.34%
2019/07/05	11	8.95	0	0.00	8.92	11	272	4.04%
2019/07/01	2	8.70	0	0.00	8.69	2	267	0.75%
2019/06/12	0	0.00	1	8.40	8.45	-1	321	-0.31%
2019/06/11	0	0.00	4	8.40	8.42	-4	328	-1.22%
2019/06/06	0.3	8.45	0	0.00	8.45	0.3	349	0.09%
2019/06/05	0	8.40	0	0.00	8.45	0	349	0.00%
2019/06/04	0	0.00	9	8.40	8.45	-9	350	-2.57%
2019/05/23	0	0.00	0.7	8.30	8.35	-0.7	356	-0.19%
2019/04/11	0	0.00	0.1	9.75	9.80	-0.1	424	-0.02%
2019/04/03	0	0.00	2	9.68	9.69	-2	472	-0.42%
2019/03/29	0	0.00	5	9.96	9.97	-5	469	-1.06%
2019/03/13	0	0.00	2	10.68	10.70	-2	536	-0.37%
2019/03/08	0	0.00	1	10.45	10.40	-1	530	-0.19%
2019/03/05	0	0.00	1	10.50	10.50	-1	553	-0.18%
2019/02/25	0	0.00	5	10.60	10.40	-5	566	-0.88%
2019/01/30	0	0.00	0.1	7.16	7.25	-0.1	537	-0.01%
2019/01/28	0	0.00	11	7.34	7.35	-11	532	-2.06%
2018/12/25	0	0.00	7	7.34	7.40	-7	792	-0.88%
2018/12/20	0	0.00	2	7.50	7.55	-2	767	-0.26%
2018/12/18	7	7.49	0	0.00	7.58	7	725	0.96%
2018/11/20	2	7.14	0	0.00	7.19	2	623	0.32%
2018/09/06	0	0.00	1	8.03	8.08	-1	861	-0.12%
2018/08/31	0	0.00	1	8.06	8.01	-1	869	-0.12%
2018/08/24	0	0.00	5	8.16	8.09	-5	915	-0.55%
2018/08/23	6	8.38	0	0.00	8.21	6	917	0.65%
2018/08/08	0	0.00	10	7.83	7.92	-10	835	-1.20%
2018/08/07	10	8.11	0	0.00	8.00	10	820	1.22%
2018/07/31	0	0.00	1	7.61	7.59	-1	766	-0.13%
2018/07/26	0.1	7.45	0	0.00	7.48	0.1	839	0.01%
2018/07/18	0	0.00	1	7.33	7.35	-1	793	-0.13%
2018/07/17	0	0.00	1	7.44	7.35	-1	786	-0.13%
2018/07/13	0	0.00	1	7.25	7.26	-1	764	-0.13%
2018/06/22	10	7.57	0	0.00	7.48	10	918	1.09%
2018/05/29	5	7.33	0	0.00	7.42	5	1,170	0.43%
2018/05/25	2	7.50	0	0.00	7.48	2	1,155	0.17%
2018/05/07	0	0.00	1	8.04	8.03	-1	1,079	-0.09%
2018/05/04	2	7.86	0	0.00	7.83	2	1,047	0.19%
2018/04/26	0	0.00	10	7.40	7.34	-10	1,013	-0.99%
2018/04/25	0	0.00	5	7.31	7.34	-5	1,012	-0.49%
2018/04/24	0	0.00	10	7.33	7.35	-10	1,012	-0.99%
2018/04/13	0	0.00	12	7.58	7.59	-12	1,016	-1.18%
2018/03/27	9	7.29	0	0.00	7.39	9	1,034	0.87%
2018/03/23	1	7.19	0	0.00	7.17	1	677	0.15%
2018/02/06	0	0.00	25	8.71	8.56	-25	548	-4.56%
2018/01/31	0	0.00	5	9.20	9.23	-5	539	-0.93%
2018/01/17	5	9.21	0	0.00	9.36	5	520	0.96%
2018/01/05	0	0.00	15	9.45	9.39	-15	495	-3.03%
2018/01/04	20	9.32	0	0.00	9.30	20	485	4.12%
2018/01/03	0	0.00	8	9.31	9.31	-8	477	-1.68%
2018/01/02	23	9.55	0	0.00	9.54	23	454	5.06%