四維航 (5608)-元大-鹿港券商分點個股進出

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
19.35
漲跌
▲0.75
漲幅
+4.03%
成交量
5,814張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	1	18.98	9	19.11	19.35	-8	2,060	-0.39%
2024/04/25	2	18.75	0	0.00	18.60	2	1,981	0.10%
2024/04/23	1	18.55	0	0.00	18.75	1	2,006	0.05%
2024/04/22	3	19.12	0	0.00	18.55	3	2,014	0.15%
2024/04/19	10	18.68	0	0.00	18.55	10	1,982	0.50%
2024/04/17	0	0.00	1	18.50	18.45	-1	1,895	-0.05%
2024/04/16	0	18.50	0	0.00	18.40	0	1,925	0.00%
2024/04/15	3	19.35	0	0.00	19.30	3	1,958	0.15%
2024/04/11	1	18.65	0	0.00	18.65	1	1,996	0.05%
2024/04/09	0	0.00	2	18.70	18.65	-2	2,212	-0.09%
2024/04/08	2	18.45	17	18.38	18.45	-15	2,280	-0.66%
2024/04/03	2	18.35	0	0.00	18.35	2	2,287	0.09%
2024/03/29	0	0.00	1	18.45	18.45	-1	2,439	-0.04%
2024/03/28	0	18.75	0	0.00	18.40	0	2,567	0.00%
2024/03/27	0	0.00	2	18.45	18.45	-2	2,659	-0.08%
2024/03/25	2	19.05	0.2	19.10	19.05	1.8	2,837	0.06%
2024/03/22	1	18.95	0	0.00	19.05	1	2,906	0.03%
2024/03/21	2	19.10	2	19.05	19.05	0	3,085	0.00%
2024/03/20	2	19.40	0	0.00	19.05	2	3,121	0.06%
2024/03/19	1	19.55	11	19.58	19.45	-10	3,173	-0.32%
2024/03/18	0.1	19.15	0	0.00	19.20	0.1	3,222	0.00%
2024/03/13	0	0.00	3	19.45	19.40	-3	3,451	-0.09%
2024/03/12	2	19.80	1	19.85	19.85	1	3,653	0.03%
2024/03/11	4	19.80	0	0.00	19.85	4	3,991	0.10%
2024/03/08	0	0.00	3	19.32	19.45	-3	5,408	-0.06%
2024/03/07	3	19.68	0	0.00	19.50	3	5,923	0.05%
2024/03/06	1	19.80	0	0.00	19.80	1	6,307	0.02%
2024/03/05	0	0.00	1	20.15	20.10	-1	6,441	-0.02%
2024/02/27	0	0.00	23	19.69	19.30	-23	7,128	-0.32%
2024/02/23	1	19.80	0	0.00	19.65	1	7,108	0.01%
2024/02/22	1	20.20	0	0.00	20.10	1	7,088	0.01%
2024/02/21	7	20.06	0	0.00	20.05	7	7,042	0.10%
2024/02/20	3	19.67	8	19.78	19.70	-5	6,968	-0.07%
2024/02/19	0	19.45	2	19.25	19.40	-2	6,946	-0.03%
2024/02/16	0	0.00	3	19.25	19.20	-3	6,943	-0.04%
2024/02/15	0	19.00	0	0.00	19.05	0	6,941	0.00%
2024/01/31	0	0.00	4	19.26	19.40	-4	6,913	-0.06%
2024/01/25	0	0.00	3	19.52	19.40	-3	6,925	-0.04%
2024/01/24	0	0.00	1	20.10	19.70	-1	6,922	-0.01%
2024/01/23	6	19.66	0	0.00	19.60	6	6,912	0.09%
2024/01/19	5	19.22	0	0.00	19.25	5	6,894	0.07%
2024/01/18	4	19.15	1	19.35	19.35	3	6,893	0.04%
2024/01/17	1	19.30	0	0.00	19.10	1	6,882	0.01%
2024/01/16	1	19.55	0	0.00	19.50	1	6,859	0.01%
2024/01/15	2	20.00	0	0.00	20.00	2	6,851	0.03%
2024/01/12	3	20.05	1	20.05	20.00	2	6,861	0.03%
2024/01/11	0	0.00	1	19.80	19.90	-1	6,897	-0.01%
2024/01/10	1	19.75	3	19.90	19.80	-2	6,925	-0.03%
2024/01/09	2	20.28	5	20.60	20.30	-3	6,893	-0.04%
2024/01/08	5	21.20	0	0.00	21.30	5	6,839	0.07%
2024/01/05	2	21.70	10	21.55	21.70	-8	6,793	-0.12%
2024/01/04	17	21.78	14	21.58	21.55	3	6,685	0.04%
2024/01/03	11	20.89	0	0.00	20.95	11	6,539	0.17%
2024/01/02	1	21.20	1	20.85	20.75	0	6,532	0.00%
2023/12/29	1	20.75	2	20.65	20.55	-1	6,453	-0.02%
2023/12/28	0	0.00	3	20.63	20.55	-3	6,461	-0.05%
2023/12/27	2	21.20	0	0.00	20.90	2	6,449	0.03%
2023/12/26	1	21.10	0	0.00	20.95	1	6,427	0.02%
2023/12/25	6	21.03	8	20.88	20.40	-2	6,355	-0.03%
2023/12/22	10	22.04	15	21.82	21.90	-5	6,274	-0.08%
2023/12/21	32	21.99	4	21.79	22.10	28	6,181	0.45%
2023/12/20	0	0.00	0	21.50	21.45	0	6,018	0.00%
2023/12/19	2	21.40	0	0.00	21.40	2	5,989	0.03%
2023/12/18	6	21.50	2	21.43	21.70	4	5,966	0.07%
2023/12/15	2	21.28	11	21.27	21.25	-9	5,984	-0.15%
2023/12/14	2	21.23	3.2	21.45	21.10	-1.2	6,033	-0.02%
2023/12/13	3	21.93	1	21.60	21.65	2	6,061	0.03%
2023/12/12	1	21.80	1	21.85	21.65	0	6,318	0.00%
2023/12/11	4	22.03	12.4	21.90	22.00	-8.4	6,362	-0.13%
2023/12/08	2.5	22.21	14	22.10	22.15	-11.5	6,290	-0.18%
2023/12/07	30.5	22.62	28.3	22.74	22.50	2.3	6,127	0.04%
2023/12/06	7	23.50	232	23.65	23.55	-225	5,917	-3.80%	大賣/鉅額交易
2023/12/05	286.2	23.88	42	24.41	24.00	244.2	5,593	4.37%	大買/鉅額交易
2023/12/04	24	22.35	19	22.47	23.35	5	4,171	0.12%
2023/12/01	25	21.28	13.5	20.94	21.25	11.5	3,637	0.32%
2023/11/30	9	20.05	2	20.30	19.95	7	3,249	0.22%
2023/11/29	26	19.95	2	19.70	19.80	24	3,115	0.77%
2023/11/28	0	0.00	5	20.20	20.20	-5	2,523	-0.20%
2023/11/27	1	18.35	3	18.85	18.40	-2	2,339	-0.09%
2023/11/24	0	0.00	5	18.08	18.05	-5	2,319	-0.22%
2023/11/21	0	0.00	1	18.00	17.95	-1	2,395	-0.04%
2023/11/17	0	0.00	1	18.00	18.00	-1	2,569	-0.04%
2023/11/15	1	17.60	3	17.60	17.65	-2	3,188	-0.06%
2023/11/14	5	17.44	0	0.00	17.45	5	3,318	0.15%
2023/11/09	3	17.78	2	17.75	17.75	1	3,359	0.03%
2023/11/07	2	17.95	0	0.00	17.90	2	3,521	0.06%
2023/11/06	3	18.10	0	0.00	18.20	3	3,529	0.08%
2023/11/02	3	18.05	3	18.05	18.10	0	3,540	0.00%
2023/10/31	0.3	18.05	2	18.00	17.70	-1.7	3,556	-0.05%
2023/10/30	3	17.97	3	18.12	18.15	0	3,575	0.00%
2023/10/27	2	18.15	0	0.00	18.10	2	3,587	0.06%
2023/10/26	2	18.05	0	0.00	18.05	2	3,629	0.06%
2023/10/25	0	0.00	5	18.25	18.25	-5	3,725	-0.13%
2023/10/24	3	18.22	1	18.20	18.25	2	3,782	0.05%
2023/10/20	1	18.50	0	0.00	18.60	1	3,806	0.03%
2023/10/19	20	18.82	3	18.85	18.80	17	3,831	0.44%
2023/10/18	1.2	18.69	1	18.55	18.55	0.2	3,807	0.01%
2023/10/17	0	0.00	10	18.65	18.55	-10	3,792	-0.26%
2023/10/13	0	0.00	10	19.00	18.95	-10	3,845	-0.26%
2023/10/12	2.1	19.13	0	0.00	19.15	2.1	3,876	0.05%
2023/10/11	0	0.00	1.1	19.16	19.10	-1.1	3,896	-0.03%
2023/10/06	1	19.45	3	19.60	19.60	-2	3,913	-0.05%
2023/10/05	0	0.00	1	19.25	19.20	-1	3,906	-0.03%
2023/10/04	2	19.00	1	19.10	19.15	1	3,898	0.03%
2023/10/03	1	19.20	0	0.00	18.85	1	3,888	0.03%
2023/09/27	2	19.95	11	19.79	19.65	-9	3,860	-0.23%
2023/09/21	2	20.08	0	0.00	20.00	2	3,909	0.05%
2023/09/20	1	21.10	4.1	20.71	20.45	-3.1	3,869	-0.08%
2023/09/19	2	20.65	0.4	20.65	20.65	1.6	3,679	0.04%
2023/09/18	9	20.57	1	20.60	20.55	8	3,597	0.22%
2023/09/15	24.1	20.64	6	20.89	20.55	18.1	3,512	0.52%
2023/09/14	2	19.65	7	19.59	19.75	-5	3,182	-0.16%
2023/09/11	1	19.00	0	0.00	18.80	1	3,136	0.03%
2023/09/08	3	19.30	2	19.10	19.05	1	3,176	0.03%
2023/09/07	2	18.93	0	0.00	18.90	2	3,159	0.06%
2023/09/06	0	19.45	1	19.30	19.20	-1	3,152	-0.03%
2023/09/05	0	19.45	0.1	19.45	19.45	-0.1	3,160	0.00%
2023/09/04	0	0.00	1.2	19.49	19.35	-1.2	3,185	-0.04%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	0	19.20	0	0.00	19.15	0	3,179	0.00%
2023/08/29	0	0.00	2.6	19.48	19.65	-2.6	3,199	-0.08%
2023/08/28	0	0.00	4	19.14	19.15	-4	3,217	-0.12%
2023/08/25	2	19.58	0	0.00	19.65	2	3,188	0.06%
2023/08/24	2	19.83	3	19.70	19.70	-1	3,164	-0.03%
2023/08/23	14	20.44	3	20.52	20.25	11	3,126	0.35%
2023/08/22	6	20.34	38	19.85	20.45	-32	3,054	-1.05%
2023/08/21	40	21.60	4	20.08	20.10	36	2,924	1.23%
2023/08/18	2	19.00	8.1	20.35	20.40	-6.1	2,443	-0.25%
2023/08/17	2	18.60	2	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	4	17.68	3	17.65	17.55	1	2,277	0.04%
2023/08/11	4	17.93	50	18.22	18.10	-46	2,244	-2.05%
2023/08/10	2	18.80	4	18.78	18.70	-2	2,124	-0.09%
2023/08/09	4	18.93	1	18.90	18.85	3	2,121	0.14%
2023/08/08	0	0.00	41	19.34	19.00	-41	2,113	-1.94%
2023/08/07	2	19.38	4	19.20	19.25	-2	2,122	-0.09%
2023/08/04	5	19.54	1	19.50	19.55	4	2,153	0.19%
2023/08/02	1	19.45	0	0.00	19.40	1	2,161	0.05%
2023/08/01	2	19.70	0	0.00	19.75	2	2,201	0.09%
2023/07/28	7	20.08	8.1	20.13	20.00	-1.1	2,149	-0.05%
2023/07/27	0	19.70	5	19.60	19.70	-5	2,062	-0.24%
2023/07/26	2	19.10	0	0.00	19.10	2	2,021	0.10%
2023/07/25	2	18.98	7	18.86	18.90	-5	2,016	-0.25%
2023/07/24	36	19.03	13	19.00	19.00	23	2,014	1.14%
2023/07/21	1.7	19.93	0	0.00	19.80	1.7	1,997	0.08%
2023/07/20	2	20.15	5	20.10	20.15	-3	1,999	-0.15%
2023/07/19	2	20.40	0.1	20.45	20.10	1.9	1,989	0.09%
2023/07/18	30	20.47	7	20.49	20.40	23	2,023	1.14%
2023/07/17	0.1	22.45	1	22.55	22.45	-0.9	1,979	-0.04%
2023/07/14	0	0.00	4	22.10	22.30	-4	1,989	-0.20%
2023/07/13	2.2	21.91	0	0.00	21.70	2.2	2,005	0.11%
2023/07/12	1	22.50	5	22.33	22.30	-4	2,005	-0.20%
2023/07/11	1	22.80	0	0.00	22.85	1	2,001	0.05%
2023/07/10	2	22.80	0	0.00	22.75	2	2,026	0.10%
2023/07/07	7	23.10	3	23.12	23.10	4	2,052	0.19%
2023/07/06	4	23.38	2	23.30	23.30	2	2,072	0.10%
2023/07/04	6	23.62	0	0.00	23.55	6	2,185	0.27%
2023/07/03	9	23.53	4	23.58	23.50	5	2,209	0.23%
2023/06/30	1.1	22.86	0	0.00	22.90	1.1	2,191	0.05%
2023/06/29	0.7	22.60	0	0.00	22.55	0.7	2,179	0.03%
2023/06/28	1	22.60	2	22.85	22.60	-1	2,201	-0.05%
2023/06/27	6	23.08	0	0.00	22.90	6	2,254	0.27%
2023/06/26	1	23.10	0	0.00	23.10	1	2,323	0.04%
2023/06/21	6	23.10	10	23.05	23.10	-4	2,359	-0.17%
2023/06/20	2	23.35	0	0.00	23.35	2	2,467	0.08%
2023/06/16	4	23.78	2	23.78	23.75	2	2,554	0.08%
2023/06/15	1	23.70	3	23.55	23.65	-2	2,577	-0.08%
2023/06/14	11	23.62	1	23.55	23.65	10	2,633	0.38%
2023/06/12	1	23.15	4	23.30	23.15	-3	3,031	-0.10%
2023/06/09	1	23.60	1	23.35	23.35	0	3,148	0.00%
2023/06/08	1	23.65	2	23.45	23.55	-1	3,264	-0.03%
2023/06/07	2	23.25	0	0.00	23.20	2	3,577	0.06%
2023/06/06	1.2	23.21	2	23.20	23.15	-0.8	3,690	-0.02%
2023/06/05	3.1	23.13	5	23.03	23.00	-1.9	3,938	-0.05%
2023/06/02	2	22.60	0	0.00	22.85	2	4,096	0.05%
2023/06/01	3	22.52	0	0.00	22.50	3	4,484	0.07%
2023/05/31	2	22.90	2	22.95	22.90	0	5,086	0.00%
2023/05/30	1.1	23.09	1	23.21	22.90	0.1	5,964	0.00%
2023/05/29	8	23.08	4	23.15	23.10	4	6,939	0.06%
2023/05/26	8	23.13	0	0.00	23.00	8	8,096	0.10%
2023/05/25	4	23.61	1	23.50	23.50	3	8,546	0.04%
2023/05/24	1	23.80	0	0.00	23.85	1	8,656	0.01%
2023/05/23	1	23.90	0	0.00	23.85	1	8,694	0.01%
2023/05/22	1	23.60	1	23.65	23.95	0	8,707	0.00%
2023/05/19	2	23.63	0	0.00	23.50	2	8,705	0.02%
2023/05/18	2.7	23.61	22.2	23.65	23.65	-19.5	8,712	-0.22%
2023/05/16	0.3	23.80	0	0.00	23.75	0.3	8,744	0.00%
2023/05/12	3	23.42	4	23.61	23.75	-1	8,843	-0.01%
2023/05/11	1.4	23.60	3.3	23.88	23.65	-1.9	8,862	-0.02%
2023/05/10	1.3	23.81	1	23.95	24.10	0.3	8,858	0.00%
2023/05/09	1	23.35	5	23.48	23.30	-4	8,828	-0.05%
2023/05/08	16.1	23.46	0	0.00	23.40	16.1	8,844	0.18%
2023/05/02	1	24.50	0	0.00	24.65	1	9,054	0.01%
2023/04/28	0	25.20	0	0.00	25.10	0	9,074	0.00%
2023/04/27	1	24.40	1	24.60	24.60	0	9,137	0.00%
2023/04/26	0	0.00	20	24.40	24.40	-20	9,140	-0.22%
2023/04/25	5	24.63	0	0.00	24.55	5	9,128	0.05%
2023/04/24	1	25.30	5.1	25.30	25.25	-4.1	9,120	-0.04%
2023/04/21	8	25.78	5.1	25.58	25.50	3	9,128	0.03%
2023/04/20	11	26.44	27	26.32	26.30	-16	9,116	-0.18%
2023/04/19	4	26.43	1	26.80	26.35	3	9,142	0.03%
2023/04/18	1	26.85	0	0.00	26.75	1	9,138	0.01%
2023/04/17	6	27.24	5	27.30	27.30	1	9,142	0.01%
2023/04/14	1	26.80	1	27.00	27.10	0	9,195	0.00%
2023/04/13	2	26.95	1.1	27.01	26.85	0.9	9,191	0.01%
2023/04/12	1	26.90	0	0.00	26.95	1	9,219	0.01%
2023/04/11	5	27.10	1	27.05	27.05	4	9,229	0.04%
2023/04/10	0.1	27.17	0	0.00	27.10	0.1	9,280	0.00%
2023/04/06	5	26.72	3.6	26.74	26.60	1.4	9,454	0.01%
2023/03/31	3.3	26.39	0.4	26.40	26.30	2.9	9,552	0.03%
2023/03/30	1	26.40	0	0.00	26.30	1	10,377	0.01%
2023/03/29	2	26.25	0	0.00	26.30	2	10,589	0.02%
2023/03/28	5	26.89	0	0.00	26.45	5	10,780	0.05%
2023/03/27	0	0.00	1.1	26.70	27.05	-1.1	10,957	-0.01%
2023/03/24	0.1	26.46	0.9	26.56	26.40	-0.9	11,421	-0.01%
2023/03/23	4	26.41	10	26.65	26.20	-6	11,589	-0.05%
2023/03/22	4.1	27.36	2.1	27.50	27.10	2	11,652	0.02%
2023/03/21	0.1	27.40	2.3	27.36	27.35	-2.2	11,700	-0.02%
2023/03/20	6	27.37	4.4	27.43	27.10	1.6	11,728	0.01%
2023/03/17	4	27.41	10.4	27.32	27.45	-6.4	11,858	-0.05%
2023/03/16	6	27.53	4.4	27.74	27.20	1.6	11,863	0.01%
2023/03/15	26.3	28.97	22	28.43	28.10	4.4	11,814	0.04%
2023/03/14	3	28.55	0	0.00	28.55	3	11,682	0.03%
2023/03/13	16	28.75	29	28.50	28.85	-13	11,698	-0.11%
2023/03/10	27	29.57	6	29.37	28.65	21	11,695	0.18%
2023/03/09	4	29.48	12	29.57	29.45	-8	11,772	-0.07%
2023/03/08	36	29.49	60	29.72	29.20	-24	11,774	-0.20%
2023/03/07	17	30.34	6	30.27	30.15	11	11,672	0.09%
2023/03/06	19	30.53	15	30.36	30.50	4	11,831	0.03%
2023/03/03	41	30.00	45	30.12	30.80	-4	11,762	-0.03%
2023/03/02	62.1	29.43	71.2	29.74	29.70	-9.1	11,512	-0.08%
2023/03/01	76.3	29.06	53	28.59	28.40	23.3	10,692	0.22%
2023/02/24	60	27.54	39.4	27.48	28.60	20.6	9,782	0.21%
2023/02/23	10.2	26.06	25.7	26.09	26.10	-15.5	8,677	-0.18%
2023/02/22	3.2	24.80	7	24.67	24.60	-3.8	8,298	-0.05%
2023/02/21	2	24.13	1	24.35	24.35	1	8,256	0.01%
2023/02/20	2	23.95	3	23.88	23.95	-1	8,417	-0.01%
2023/02/17	3	23.77	0	0.00	23.70	3	8,808	0.03%
2023/02/16	1	23.80	0	0.00	23.80	1	9,135	0.01%
2023/02/15	0	0.00	12	23.48	23.60	-12	9,238	-0.13%
2023/02/14	1	23.55	0	0.00	23.55	1	9,274	0.01%
2023/02/13	7	23.36	0	0.00	23.35	7	9,331	0.08%
2023/02/10	1.3	24.08	1	24.10	24.05	0.3	9,472	0.00%
2023/02/09	1	24.60	2	24.65	24.50	-1	9,676	-0.01%
2023/02/08	0	24.70	1	24.70	24.65	-1	9,803	-0.01%
2023/02/07	2	24.75	0	0.00	24.70	2	9,825	0.02%
2023/02/06	0.1	24.85	0	0.00	24.85	0.1	9,893	0.00%
2023/02/03	6	25.42	6	25.56	25.25	0	9,994	0.00%
2023/02/02	3	25.07	2	25.20	25.20	1	9,867	0.01%
2023/02/01	11	25.10	2	25.08	25.05	9	9,828	0.09%
2023/01/31	5	24.90	1	24.90	24.95	4	9,801	0.04%
2023/01/30	5	24.51	5	24.56	24.60	0	9,787	0.00%
2023/01/17	3	24.52	2	24.58	24.65	1	9,777	0.01%
2023/01/12	0	0.00	2	24.13	24.05	-2	9,746	-0.02%
2023/01/11	1	24.45	4	24.30	24.20	-3	9,747	-0.03%
2023/01/10	0	24.50	5	24.35	24.20	-5	9,755	-0.05%
2023/01/09	10	24.05	0	0.00	24.35	10	9,774	0.10%
2023/01/06	6	24.17	0	0.00	24.20	6	9,808	0.06%
2023/01/05	9	24.48	8.1	24.36	24.30	1	9,838	0.01%
2023/01/04	3	24.48	2	24.60	24.35	1	9,848	0.01%
2023/01/03	1	25.20	1	25.00	25.00	0	9,807	0.00%
2022/12/30	1	25.40	1	25.20	25.10	0	9,835	0.00%
2022/12/29	2	25.00	0	0.00	25.05	2	9,871	0.02%
2022/12/28	4.1	25.12	16	25.11	25.05	-11.9	9,954	-0.12%
2022/12/27	11	25.65	14	25.75	25.45	-3	9,993	-0.03%
2022/12/26	12	25.71	2	25.55	25.60	10	9,946	0.10%
2022/12/23	11.2	26.57	9	26.48	26.45	2.2	9,782	0.02%
2022/12/22	19	27.67	25	27.32	26.65	-6	9,662	-0.06%
2022/12/21	11	26.08	10	26.20	26.25	1	8,896	0.01%
2022/12/20	9	25.56	20	26.12	25.45	-11	8,722	-0.13%
2022/12/19	16	25.82	2	25.35	25.35	14	8,595	0.16%
2022/12/16	24	26.57	22	26.51	26.25	2	8,458	0.02%
2022/12/15	15	25.18	17	25.42	25.65	-2	8,039	-0.02%
2022/12/14	23.1	24.59	3	24.75	24.70	20.1	8,006	0.25%
2022/12/13	3	25.70	3	25.87	25.60	0	7,850	0.00%
2022/12/12	1	25.60	9	25.65	25.45	-8	7,823	-0.10%
2022/12/09	7	25.41	4	25.70	26.00	3	7,872	0.04%
2022/12/08	2	25.10	3	25.02	25.05	-1	7,941	-0.01%
2022/12/07	2	25.30	2	25.18	25.10	0	7,959	0.00%
2022/12/06	3	25.38	2	25.10	25.15	1	7,863	0.01%
2022/12/05	5	25.65	2	25.73	25.60	3	7,800	0.04%
2022/12/02	3	26.00	2	25.83	25.80	1	7,704	0.01%
2022/12/01	32	26.19	12.9	26.25	26.15	19.1	7,618	0.25%
2022/11/30	5	25.19	3	25.23	25.10	2	7,320	0.03%
2022/11/29	11	24.82	11	25.26	25.25	0	7,262	0.00%
2022/11/28	4	24.91	4.2	24.79	24.80	-0.2	7,178	0.00%
2022/11/25	21	25.01	22	24.89	24.80	-1	6,882	-0.01%
2022/11/24	8	23.89	19	24.17	23.95	-11	6,605	-0.17%
2022/11/23	2	23.40	14	23.73	23.65	-12	6,241	-0.19%
2022/11/22	13	23.37	1	23.15	23.15	12	6,260	0.19%
2022/11/21	0	0.00	1	24.10	23.55	-1	6,216	-0.02%
2022/11/18	5	24.49	2	24.50	24.20	3	6,163	0.05%
2022/11/17	6	25.03	9	25.07	25.00	-3	6,069	-0.05%
2022/11/16	3	25.05	5	25.28	24.95	-2	6,012	-0.03%
2022/11/15	3	25.10	5	24.95	24.95	-2	5,867	-0.03%
2022/11/14	3	23.78	7	23.85	24.50	-4	5,499	-0.07%
2022/11/11	6.6	23.40	5	23.42	22.90	1.6	5,274	0.03%
2022/11/10	0	0.00	7	23.16	23.00	-7	5,219	-0.13%
2022/11/09	15	23.34	13	23.23	23.35	2	5,225	0.04%
2022/11/08	31.1	23.56	30	24.00	23.20	1.1	5,211	0.02%
2022/11/07	26	22.77	25	23.01	23.50	1	5,072	0.02%
2022/11/04	10	21.86	3	22.20	22.10	7	4,849	0.14%
2022/11/03	11	21.60	21	21.63	21.60	-10	4,732	-0.21%
2022/11/02	2	22.35	1	22.35	22.00	1	4,731	0.02%
2022/11/01	10.1	22.25	6	22.32	22.00	4.1	4,681	0.09%
2022/10/31	0	0.00	1	23.25	22.95	-1	4,593	-0.02%
2022/10/28	2	23.98	1	23.45	23.45	1	4,610	0.02%
2022/10/27	1	24.10	1	24.00	24.25	0	4,627	0.00%
2022/10/26	0	0.00	1	24.00	23.90	-1	4,657	-0.02%
2022/10/25	3	24.80	12	24.59	24.35	-9	4,668	-0.19%
2022/10/24	3	24.92	5	24.84	24.80	-2	4,708	-0.04%
2022/10/21	5	24.35	5	23.90	23.90	0	4,699	0.00%
2022/10/20	2	23.95	2	24.10	24.40	0	4,703	0.00%
2022/10/19	7	24.92	6	24.90	24.85	1	4,701	0.02%
2022/10/18	4	24.93	4	24.74	24.75	0	4,725	0.00%
2022/10/17	3	23.80	3	24.02	24.65	0	4,804	0.00%
2022/10/14	5	24.72	3	24.82	25.30	2	4,938	0.04%
2022/10/13	2	25.58	4	24.48	24.10	-2	4,966	-0.04%
2022/10/12	2	26.48	2	26.55	26.10	0	5,050	0.00%
2022/10/11	0	0.00	20	27.50	27.30	-20	5,033	-0.40%
2022/10/07	1	28.20	3	28.13	28.20	-2	5,016	-0.04%
2022/10/06	0	0.00	3.4	27.95	28.20	-3.4	5,012	-0.07%
2022/10/05	0	0.00	1	27.55	27.80	-1	4,976	-0.02%
2022/10/04	6	26.63	2	26.63	27.05	4	4,909	0.08%
2022/10/03	8	24.61	18	24.86	25.10	-10	4,834	-0.21%
2022/09/30	2	23.30	2	23.50	24.45	0	4,871	0.00%
2022/09/29	20	24.65	22	24.40	24.40	-2	4,901	-0.04%
2022/09/28	3	24.95	2	24.78	24.10	1	4,936	0.02%
2022/09/27	4	26.66	40	26.35	26.55	-36	4,900	-0.73%
2022/09/26	6.1	27.24	4	26.59	26.60	2.1	4,929	0.04%
2022/09/23	3	28.62	3	28.70	28.65	0	4,933	0.00%
2022/09/22	9	28.42	3	28.32	28.15	6	4,893	0.12%
2022/09/21	15	28.46	23	28.39	28.30	-8	4,823	-0.17%
2022/09/20	0.2	27.60	0	0.00	27.40	0.2	4,735	0.00%
2022/09/19	41.2	28.77	3	27.67	27.40	38.2	4,889	0.78%
2022/09/16	36	28.47	6	28.54	29.00	30	4,918	0.61%
2022/09/15	5	28.22	24.2	28.33	28.40	-19.2	4,890	-0.39%
2022/09/14	2	27.05	32	26.99	27.15	-30	4,792	-0.63%
2022/09/13	1	26.90	2	26.85	26.70	-1	4,781	-0.02%
2022/09/12	0.1	27.60	5	27.57	27.05	-4.9	4,898	-0.10%
2022/09/08	0	0.00	2	26.78	26.45	-2	4,919	-0.04%
2022/09/07	0	26.70	1	26.45	26.90	-1	4,965	-0.02%
2022/09/06	17.2	27.03	13	27.02	27.15	4.2	4,974	0.08%
2022/09/05	1	26.25	1	26.75	26.10	0	4,966	0.00%
2022/09/02	14	26.57	1	27.10	26.20	13	5,028	0.26%
2022/09/01	2	27.45	7	27.58	27.35	-5	5,040	-0.10%
2022/08/31	5	28.20	3	28.30	28.25	2	5,093	0.04%
2022/08/30	3	28.50	13	28.37	28.40	-10	5,074	-0.20%
2022/08/29	7	28.45	3	28.35	28.30	4	5,086	0.08%
2022/08/26	2	30.50	0	0.00	30.40	2	5,111	0.04%
2022/08/25	0	0.00	50	30.30	30.45	-50	5,122	-0.98%
2022/08/24	52	30.35	0	0.00	30.25	52	5,203	1.00%
2022/08/23	2	30.50	0	0.00	30.50	2	5,313	0.04%
2022/08/22	3	30.77	0	0.00	30.70	3	5,367	0.06%
2022/08/19	2	32.10	0	0.00	31.85	2	5,425	0.04%
2022/08/18	3	32.42	1	32.15	32.35	2	5,535	0.04%
2022/08/16	3	31.50	0	0.00	31.15	3	5,937	0.05%
2022/08/15	4	32.00	7	31.50	32.10	-3	6,298	-0.05%
2022/08/11	0	0.00	1	31.45	31.30	-1	6,388	-0.02%
2022/08/10	0	0.00	1	31.50	31.25	-1	6,427	-0.02%
2022/08/08	4	30.51	3	30.55	30.50	1	6,615	0.02%
2022/08/05	5	30.21	6	30.45	30.50	-1	6,694	-0.01%
2022/08/04	2	29.35	0	0.00	29.85	2	6,843	0.03%
2022/08/03	1	30.00	1	30.30	30.05	0	6,942	0.00%
2022/08/02	2	30.85	0	0.00	30.70	2	7,204	0.03%
2022/08/01	2	31.80	1	31.75	31.90	1	7,446	0.01%
2022/07/29	0	0.00	4	31.93	31.55	-4	7,651	-0.05%
2022/07/28	9	31.47	4	31.58	31.40	5	7,832	0.06%
2022/07/27	0	0.00	10	31.73	31.75	-10	8,157	-0.12%
2022/07/26	12	31.33	0	0.00	31.25	12	8,303	0.14%
2022/07/25	5	31.64	1	31.70	31.70	4	8,565	0.05%
2022/07/22	4	32.13	7	32.07	32.40	-3	8,659	-0.03%
2022/07/21	3	33.00	2	32.33	32.25	1	8,824	0.01%
2022/07/20	14	31.59	17	31.51	31.05	-3	8,884	-0.03%
2022/07/19	14	33.13	15	33.24	33.30	-1	9,059	-0.01%
2022/07/18	6	32.24	0	0.00	31.95	6	9,250	0.06%
2022/07/15	2	31.53	2	31.40	31.40	0	10,030	0.00%
2022/07/14	8	31.69	10	31.90	32.15	-2	11,848	-0.02%
2022/07/13	3	31.55	7	31.73	31.65	-4	12,520	-0.03%
2022/07/12	13	30.73	8	30.41	30.40	5	12,663	0.04%
2022/07/11	8	32.37	7.2	32.67	32.45	0.9	13,093	0.01%
2022/07/08	15	32.78	23	32.76	32.75	-8	13,146	-0.06%
2022/07/07	21	31.10	24	31.52	31.60	-3	13,115	-0.02%
2022/07/06	18	31.36	18	31.78	31.10	0	13,094	0.00%
2022/07/05	8	31.15	10	31.41	31.55	-2	13,081	-0.02%
2022/07/04	25	29.98	33	30.38	30.20	-8	13,091	-0.06%
2022/07/01	11.1	30.97	8	31.06	29.30	3.1	13,082	0.02%
2022/06/30	7	31.74	15	31.59	31.45	-8	13,010	-0.06%
2022/06/29	15	32.92	19	32.79	32.75	-4	12,971	-0.03%
2022/06/28	28.2	33.58	10	34.08	33.80	18.2	12,960	0.14%
2022/06/27	18	34.27	37	34.19	34.65	-19	12,946	-0.15%
2022/06/24	24	32.93	25.2	32.73	32.30	-1.2	12,844	-0.01%
2022/06/23	7	32.89	4	32.51	31.90	3	12,823	0.02%
2022/06/22	21	33.94	18	34.13	33.00	3	12,847	0.02%
2022/06/21	64	34.69	8	34.79	34.80	56	12,780	0.44%
2022/06/20	10	36.22	35	35.25	34.00	-25	12,761	-0.20%
2022/06/17	4	37.45	6	37.83	37.65	-2	12,687	-0.02%
2022/06/16	15.2	39.04	2	40.15	37.50	13.2	12,707	0.10%
2022/06/15	7	39.72	6	40.02	39.50	1	12,767	0.01%
2022/06/14	6	39.39	6	39.39	39.60	0	12,968	0.00%
2022/06/13	13.3	40.68	5	40.61	40.05	8.3	13,235	0.06%
2022/06/10	11	42.18	14	42.27	42.30	-3	13,667	-0.02%
2022/06/09	15	43.22	7	43.05	43.10	8	14,312	0.06%
2022/06/08	2	44.80	4.3	44.77	44.35	-2.3	15,286	-0.01%
2022/06/07	3	44.48	5	44.84	44.60	-2	16,911	-0.01%
2022/06/06	23	45.16	24	45.11	44.50	-1	17,329	-0.01%
2022/06/01	12	44.96	9	45.07	44.95	3	17,605	0.02%
2022/05/31	26	44.91	12.2	45.51	44.55	13.9	17,930	0.08%
2022/05/30	24	44.92	13.2	45.16	44.85	10.8	18,006	0.06%
2022/05/27	4	45.28	5	45.17	45.10	-1	18,173	-0.01%
2022/05/26	9.1	45.14	13	45.59	45.15	-4	18,374	-0.02%
2022/05/25	48	45.32	24	45.33	45.00	24	19,013	0.13%
2022/05/24	26	45.61	41	45.45	45.10	-15	19,477	-0.08%
2022/05/23	39	45.18	28	45.25	44.75	11	19,728	0.06%
2022/05/20	5	43.43	3	43.65	43.00	2	19,665	0.01%
2022/05/18	4	43.29	6	43.39	43.35	-2	21,265	-0.01%
2022/05/17	8	43.24	1	43.55	42.75	7	21,280	0.03%
2022/05/16	15	43.19	20	42.94	43.65	-5	21,284	-0.02%
2022/05/13	8	43.54	6	43.80	43.35	2	21,195	0.01%
2022/05/12	23	44.27	12	44.65	42.75	11	21,177	0.05%
2022/05/11	3	44.57	8	44.76	44.80	-5	21,046	-0.02%
2022/05/10	11	45.10	26.1	45.29	45.20	-15.1	21,060	-0.07%
2022/05/09	10.1	45.51	2	45.80	44.40	8.1	20,835	0.04%
2022/05/06	8.2	45.84	8.3	45.92	46.25	-0.1	20,764	0.00%
2022/05/05	6	46.50	7	45.99	46.25	-1	20,663	0.00%
2022/05/04	27	45.62	27	45.61	45.30	0	20,480	0.00%
2022/05/03	4	43.60	23	43.83	44.05	-19	20,208	-0.09%
2022/04/29	12	44.98	22	44.31	44.50	-10	20,137	-0.05%
2022/04/28	11	42.97	6	42.94	42.45	5	19,944	0.03%
2022/04/27	34	43.62	11	43.13	43.15	23	19,857	0.12%
2022/04/26	6.2	44.39	2	46.05	43.40	4.2	19,656	0.02%
2022/04/25	31	45.74	30	45.36	45.25	1	19,467	0.01%
2022/04/22	19	49.31	28	49.08	48.70	-9	19,228	-0.05%
2022/04/21	59	49.58	50	49.39	49.00	9	18,969	0.05%
2022/04/20	75	49.89	71	50.11	48.25	4	18,197	0.02%
2022/04/19	27	47.63	53	47.78	47.25	-26	16,420	-0.16%
2022/04/18	8.2	46.18	18	46.36	45.40	-9.8	15,772	-0.06%
2022/04/15	49.3	45.97	36	45.83	45.60	13.3	15,688	0.08%
2022/04/14	5	44.24	1	44.05	44.10	4	15,270	0.03%
2022/04/13	1	43.35	3	43.73	43.55	-2	15,274	-0.01%
2022/04/11	2	43.03	1	42.70	42.65	1	15,414	0.01%
2022/04/08	2	41.90	16	42.47	42.90	-14	15,461	-0.09%
2022/04/07	7.6	41.80	1	41.00	41.00	6.6	15,455	0.04%
2022/04/06	7	43.04	5	42.95	42.80	2	15,481	0.01%
2022/04/01	6	43.47	3	43.80	43.60	3	15,596	0.02%
2022/03/31	6	43.78	7.1	43.67	43.45	-1.1	15,620	-0.01%
2022/03/30	9.1	44.12	8	44.07	44.00	1.1	15,630	0.01%
2022/03/29	4	44.19	3	44.08	44.10	1	15,639	0.01%
2022/03/28	4	43.33	6	43.77	44.05	-2	15,700	-0.01%
2022/03/25	7	43.84	14	43.34	43.10	-7	15,880	-0.04%
2022/03/24	16	44.57	0	0.00	44.45	16	15,869	0.10%
2022/03/23	0	0.00	1	45.00	44.90	-1	16,004	-0.01%
2022/03/22	2	44.95	3	45.20	44.90	-1	16,094	-0.01%
2022/03/21	9	45.12	9	45.38	45.40	0	16,239	0.00%
2022/03/18	11.1	45.07	7	44.90	45.00	4.1	16,282	0.02%
2022/03/17	26	45.21	26	45.39	45.80	0	16,302	0.00%
2022/03/16	31	45.73	31	45.48	44.45	0	16,384	0.00%
2022/03/15	27	47.03	14	46.73	45.20	13	16,604	0.08%
2022/03/14	28	48.52	35	48.54	47.80	-7	16,799	-0.04%
2022/03/11	50.1	47.88	43.3	47.22	48.15	6.8	16,313	0.04%
2022/03/10	110	47.15	120	47.64	47.10	-10	15,460	-0.06%	大買/大賣/
2022/03/09	31.1	43.81	31	43.99	45.10	0.1	14,030	0.00%
2022/03/08	7.2	41.61	6.1	42.37	41.00	1.1	14,081	0.01%
2022/03/07	5.1	44.67	4	44.16	43.05	1.1	13,978	0.01%
2022/03/04	33	45.59	21	45.57	45.25	12	13,893	0.09%
2022/03/03	39.1	44.92	41.1	45.13	44.95	-2	13,591	-0.02%
2022/03/02	19.2	45.12	22	44.93	44.50	-2.8	13,513	-0.02%
2022/03/01	30	44.90	16	44.88	44.80	14	13,411	0.10%
2022/02/25	65	45.78	57.1	46.43	44.50	7.9	13,260	0.06%
2022/02/24	42	44.70	45	44.88	43.95	-3	12,558	-0.02%
2022/02/23	47.7	44.23	57	44.13	44.10	-9.3	11,928	-0.08%
2022/02/22	28	43.38	19.3	42.86	41.95	8.8	11,487	0.08%
2022/02/21	117	46.08	86.2	46.01	43.80	30.8	11,259	0.27%	大買/
2022/02/18	37.7	42.30	54	42.46	44.30	-16.3	10,238	-0.16%
2022/02/17	6	40.91	2	40.53	40.30	4	9,889	0.04%
2022/02/16	18	40.76	9.1	40.73	41.00	8.9	9,903	0.09%
2022/02/15	3.9	39.66	8	39.93	39.70	-4.1	9,942	-0.04%
2022/02/14	23	39.57	23	39.49	38.95	0	10,035	0.00%
2022/02/11	11	40.23	9	40.08	39.90	2	10,082	0.02%
2022/02/10	30	40.13	34	40.34	40.45	-4	10,322	-0.04%
2022/02/09	1	39.35	0	0.00	39.20	1	10,424	0.01%
2022/02/08	9	38.84	5	39.23	38.95	4	10,534	0.04%
2022/02/07	24	38.40	20	37.39	39.05	4	10,725	0.04%
2022/01/26	7	35.47	7	35.82	35.60	0	11,122	0.00%
2022/01/25	16	35.86	7	35.33	35.30	9	11,231	0.08%
2022/01/24	7	36.03	14	36.63	37.05	-7	11,282	-0.06%
2022/01/21	14	37.22	5	36.97	36.70	9	11,408	0.08%
2022/01/20	3.1	38.22	41	38.09	38.50	-37.9	11,467	-0.33%
2022/01/19	26.1	38.70	10	38.69	38.45	16.1	11,563	0.14%
2022/01/18	2	39.88	7.6	39.93	39.65	-5.6	11,669	-0.05%
2022/01/17	11.4	39.52	10	39.96	39.50	1.4	11,855	0.01%
2022/01/14	7.2	39.98	7	39.96	40.00	0.2	12,072	0.00%
2022/01/13	3	40.80	10	40.60	40.50	-7	12,124	-0.06%
2022/01/12	3.1	40.91	3	41.02	41.20	0.1	12,267	0.00%
2022/01/11	2	40.98	10	41.44	40.95	-8	12,517	-0.06%
2022/01/10	8.1	41.14	3.4	40.89	40.90	4.6	12,993	0.04%
2022/01/07	3.9	42.16	1	42.14	41.90	2.8	13,083	0.02%
2022/01/06	8	43.62	8.1	43.42	43.00	-0.1	13,411	0.00%
2022/01/05	14.4	44.16	16	44.53	43.70	-1.6	13,643	-0.01%
2022/01/04	7	44.08	7	44.57	44.65	0	13,686	0.00%
2022/01/03	4	43.91	6	43.93	44.20	-2	14,030	-0.01%
2021/12/30	2	45.40	0	0.00	45.20	2	14,555	0.01%
2021/12/29	11	45.80	6	45.33	45.40	5	14,770	0.03%
2021/12/28	71	46.79	17	46.22	45.90	54	15,060	0.36%
2021/12/27	5	46.26	4	46.16	46.10	1	15,409	0.01%
2021/12/24	2	46.95	6	47.17	46.60	-4	15,659	-0.03%
2021/12/23	5	47.37	1	46.85	46.85	4	16,080	0.02%
2021/12/22	15	47.87	12	47.85	47.60	3	16,309	0.02%
2021/12/21	13	46.95	17	47.62	48.30	-4	16,421	-0.02%
2021/12/20	11	46.81	13.3	46.95	46.70	-2.3	16,321	-0.01%
2021/12/17	19	47.58	29	47.22	46.45	-10	16,507	-0.06%
2021/12/16	11	46.87	4	46.48	46.40	7	16,710	0.04%
2021/12/15	14	46.46	21	46.32	46.75	-7	16,713	-0.04%
2021/12/14	4	45.29	6	45.71	44.70	-2	16,837	-0.01%
2021/12/13	22	47.49	30	47.90	47.00	-8	17,025	-0.05%
2021/12/10	15	49.04	11	48.48	48.15	4	17,372	0.02%
2021/12/09	40	51.46	28	50.97	51.00	12	17,736	0.07%
2021/12/08	14	49.99	20	50.20	50.20	-6	17,981	-0.03%
2021/12/07	6	45.07	28	44.55	45.80	-22	17,768	-0.12%
2021/12/06	17	44.15	20	44.15	43.80	-3	18,102	-0.02%
2021/12/03	20	43.80	7	43.55	43.25	13	18,761	0.07%
2021/12/02	30.3	44.51	29	44.06	44.05	1.3	19,708	0.01%
2021/12/01	3	42.13	3	42.35	42.45	0	19,899	0.00%
2021/11/30	4	42.30	27	42.03	42.70	-23	20,658	-0.11%
2021/11/29	23.1	40.96	16	41.88	40.75	7.1	21,644	0.03%
2021/11/26	7	42.23	3	42.15	41.20	4	22,686	0.02%
2021/11/25	20	43.22	4	43.46	42.85	16	23,768	0.07%
2021/11/24	2	43.55	20	43.93	43.60	-18	25,368	-0.07%
2021/11/23	9	42.80	14	43.49	42.50	-5	25,959	-0.02%
2021/11/22	4	42.95	10	43.28	43.15	-6	27,384	-0.02%
2021/11/19	6	42.55	0	0.00	42.40	6	28,767	0.02%
2021/11/18	13	43.21	6	43.51	43.00	7	30,998	0.02%
2021/11/17	18	42.64	3	43.15	43.05	15	31,371	0.05%
2021/11/16	21	44.27	23.8	44.16	44.20	-2.8	32,589	-0.01%
2021/11/15	1	42.15	2	42.68	42.70	-1	34,574	0.00%
2021/11/12	7	42.28	23	42.66	42.55	-16	35,327	-0.05%
2021/11/11	16.3	42.97	14	43.39	41.50	2.3	35,478	0.01%
2021/11/10	20	43.60	14.3	43.54	43.35	5.7	35,594	0.02%
2021/11/09	16	44.01	14	44.15	43.90	2	35,942	0.01%
2021/11/08	10	43.62	18	44.14	44.30	-8	35,955	-0.02%
2021/11/05	15	42.88	19	42.99	43.30	-4	36,121	-0.01%
2021/11/04	50	43.97	37	43.43	42.90	13	36,514	0.04%
2021/11/03	44	43.62	40	43.49	43.45	4	37,824	0.01%
2021/11/02	8.3	41.50	25	41.82	41.10	-16.8	38,083	-0.04%
2021/11/01	9	41.03	8	41.63	41.10	1	38,111	0.00%
2021/10/29	7	40.51	11	40.90	40.80	-4	38,187	-0.01%
2021/10/28	17	40.80	17	41.09	40.20	0	38,417	0.00%
2021/10/27	10	40.81	27.1	40.60	40.65	-17.1	38,808	-0.04%
2021/10/26	20	41.81	9	41.98	42.00	11	39,488	0.03%
2021/10/25	17	42.03	33	42.49	42.00	-16	40,330	-0.04%
2021/10/22	32	41.31	26	41.29	41.10	6	40,941	0.01%
2021/10/21	9	43.60	17	43.76	43.30	-8	41,212	-0.02%
2021/10/20	14	43.98	12	44.25	43.20	2	41,449	0.00%
2021/10/19	45	44.70	24	44.85	44.10	21	41,844	0.05%
2021/10/18	27	44.43	68	44.33	45.65	-41	42,166	-0.10%
2021/10/15	26	44.12	10	44.24	44.30	16	42,403	0.04%
2021/10/14	20	44.25	24	44.44	44.20	-4	42,793	-0.01%
2021/10/13	16	44.77	5	46.26	43.50	11	42,883	0.03%
2021/10/12	14	45.68	5	46.17	45.90	9	44,043	0.02%
2021/10/08	20	48.64	10	48.49	48.70	10	44,735	0.02%
2021/10/07	22	48.38	28	48.16	48.50	-6	45,111	-0.01%
2021/10/06	22.2	45.67	14	46.11	45.00	8.2	45,156	0.02%
2021/10/05	37	47.99	12	48.24	47.85	25	45,594	0.05%
2021/10/04	15	50.71	19	49.16	47.00	-4	46,100	-0.01%
2021/10/01	14	54.78	7	53.56	53.00	7	47,629	0.01%
2021/09/30	21	57.27	42	56.67	58.40	-21	49,158	-0.04%
2021/09/29	18	57.12	28	57.01	54.70	-10	48,845	-0.02%
2021/09/28	12	55.70	8	55.43	55.50	4	48,637	0.01%
2021/09/27	7	58.49	6	58.28	58.20	1	48,523	0.00%
2021/09/24	36	58.95	42	59.04	58.60	-6	48,505	-0.01%
2021/09/23	6	59.18	14	59.69	58.10	-8	48,309	-0.02%
2021/09/22	11	56.53	3	56.93	57.70	8	48,010	0.02%
2021/09/17	33	57.61	31	57.80	58.00	2	47,987	0.00%
2021/09/16	24	58.51	20	57.34	57.30	4	47,791	0.01%
2021/09/15	36	59.29	24	59.14	59.20	12	47,790	0.03%
2021/09/14	35.1	63.21	14	60.82	59.10	21.1	47,320	0.04%
2021/09/13	48.1	61.93	63	62.49	61.50	-14.9	47,114	-0.03%
2021/09/10	44	60.47	45	60.13	59.80	-1	46,563	0.00%
2021/09/09	54	60.21	34	59.42	59.90	20	46,502	0.04%
2021/09/08	63	58.03	77.6	58.69	60.30	-14.6	48,879	-0.03%
2021/09/07	84	58.63	88	58.49	57.60	-4	50,797	-0.01%
2021/09/06	41	59.43	30	58.66	55.80	11	52,497	0.02%
2021/09/03	41	61.71	67	61.34	60.70	-26	54,167	-0.05%
2021/09/02	55	61.77	59	62.50	63.80	-4	54,218	-0.01%
2021/09/01	87	64.18	84	62.91	61.90	3	55,198	0.01%
2021/08/31	111	67.81	111	67.56	67.70	0	54,516	0.00%	大買/大賣/
2021/08/30	111	67.67	161	68.43	67.00	-50	53,818	-0.09%	大買/大賣/
2021/08/27	50	65.73	17	65.54	64.30	33	52,661	0.06%
2021/08/26	93.1	67.20	71.1	67.18	66.60	22	52,777	0.04%
2021/08/25	85.1	63.75	78	64.04	65.70	7.1	52,918	0.01%
2021/08/24	251	63.47	247.3	63.52	63.80	3.7	52,005	0.01%	大買/大賣/
2021/08/23	2	59.15	19.5	60.19	60.50	-17.5	50,543	-0.03%
2021/08/20	101	53.64	74.2	54.28	55.00	26.8	51,324	0.05%	大買/
2021/08/19	116.3	54.21	115	54.11	51.70	1.3	51,051	0.00%	大買/大賣/
2021/08/18	44	50.40	69	51.44	52.40	-25	50,007	-0.05%
2021/08/17	18.2	48.91	14	49.10	47.70	4.2	50,557	0.01%
2021/08/16	48	49.37	49	48.79	48.50	-1	50,984	0.00%
2021/08/13	34	50.31	31	50.58	49.50	3	51,529	0.01%
2021/08/12	48	49.49	40	49.94	50.30	8	51,812	0.02%
2021/08/11	27	49.25	29	49.28	49.10	-2	52,430	0.00%
2021/08/10	33	51.71	37	51.41	50.40	-4	52,970	-0.01%
2021/08/09	196	53.95	187	53.85	52.10	9	52,740	0.02%	大買/大賣/
2021/08/06	23	53.22	90.2	53.48	54.10	-67.2	51,535	-0.13%
2021/08/05	11	49.99	2	50.90	49.20	9	51,190	0.02%
2021/08/04	23	51.24	17	51.55	50.90	6	51,652	0.01%
2021/08/03	50	51.71	27	52.31	51.20	23	53,098	0.04%
2021/08/02	43	50.05	47	50.41	51.00	-4	53,338	-0.01%
2021/07/30	74.1	52.70	58	53.11	50.00	16.1	54,107	0.03%
2021/07/29	90.1	51.69	88	51.56	54.40	2.1	53,367	0.00%
2021/07/28	41	47.60	41	47.91	49.50	0	52,449	0.00%
2021/07/27	66.2	47.91	58	48.32	46.50	8.2	51,673	0.02%
2021/07/26	80	51.27	68	50.40	49.30	12	51,299	0.02%
2021/07/23	65	51.78	80	52.19	53.50	-15	50,976	-0.03%
2021/07/22	39	49.89	34	50.85	49.85	5	50,458	0.01%
2021/07/21	73	55.94	72.1	54.23	51.70	0.9	49,923	0.00%
2021/07/20	36	55.59	52.1	55.18	56.40	-16.1	49,293	-0.03%
2021/07/19	51	55.77	49	55.45	55.10	2	48,920	0.00%
2021/07/16	123.1	57.16	119.7	57.82	55.00	3.4	48,672	0.01%	大買/大賣/
2021/07/15	74.1	54.20	76	54.62	55.90	-1.9	47,599	0.00%
2021/07/14	30	52.46	18.5	52.59	50.90	11.5	47,513	0.02%
2021/07/13	90	56.29	79.9	55.62	54.40	10.1	46,883	0.02%
2021/07/12	45.1	63.21	51	63.01	60.40	-6	47,094	-0.01%
2021/07/09	83.3	67.04	74	67.01	62.70	9.3	46,827	0.02%
2021/07/08	213.2	71.49	149	71.68	68.30	64.2	47,679	0.13%	大買/大賣/
2021/07/07	75.1	72.46	67.8	72.68	71.10	7.4	46,134	0.02%
2021/07/06	1	67.00	1.4	68.78	69.30	-0.4	44,771	0.00%
2021/07/05	1	60.80	4.2	62.55	63.00	-3.2	45,005	-0.01%
2021/07/02	2.2	69.95	0.2	69.50	67.50	2	45,037	0.00%
2021/07/01	1.1	66.57	10.6	68.90	69.00	-9.5	45,081	-0.02%
2021/06/30	3	60.50	20	59.98	63.90	-17	45,006	-0.04%
2021/06/29	6.3	60.66	7	59.46	59.00	-0.7	44,970	0.00%
2021/06/28	6	64.05	2	62.20	62.20	4	44,934	0.01%
2021/06/25	12	59.73	6	60.63	59.40	6	44,861	0.01%
2021/06/24	6.1	59.32	33.1	57.83	60.90	-27	44,838	-0.06%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	46.3	68.85	37.8	67.95	68.90	8.6	44,606	0.02%
2021/06/21	23.1	62.52	21.1	61.98	63.80	2.1	44,233	0.00%
2021/06/18	54.3	56.17	89.6	53.98	58.00	-35.3	45,082	-0.08%
2021/06/17	268.3	50.77	255.1	51.56	52.80	13.2	45,290	0.03%	大買/大賣/
2021/06/16	264	46.80	251.5	47.53	48.05	12.6	42,907	0.03%	大買/大賣/
2021/06/15	198	41.97	188.3	42.70	43.70	9.8	40,585	0.02%	大買/大賣/
2021/06/11	60.3	38.33	130.3	38.83	39.75	-70	37,979	-0.18%	大賣/
2021/06/10	117	35.68	98	35.55	36.15	19	36,106	0.05%	大買/
2021/06/09	147	37.86	136	37.81	36.60	11	35,605	0.03%	大買/大賣/
2021/06/08	1	36.35	19	36.89	36.90	-18	33,536	-0.05%
2021/06/07	23.1	33.99	23	33.71	33.55	0.1	33,183	0.00%
2021/06/04	48	37.19	4.6	38.01	35.45	43.4	32,705	0.13%
2021/06/03	45.1	38.60	69	38.59	38.30	-23.9	32,180	-0.07%
2021/06/02	153.1	38.79	103	38.57	37.70	50.1	31,370	0.16%	大買/大賣/
2021/06/01	32.3	36.04	26	35.96	36.60	6.3	29,844	0.02%
2021/05/31	69	37.03	51	36.71	35.20	18	29,322	0.06%
2021/05/28	64.1	36.79	98.3	36.92	36.25	-34.2	28,468	-0.12%
2021/05/27	111.5	36.11	101.1	35.79	35.55	10.4	27,260	0.04%	大買/大賣/
2021/05/26	86	34.23	106.2	34.56	34.70	-20.2	26,202	-0.08%	大賣/
2021/05/25	100.1	33.65	162	33.16	33.00	-61.9	25,070	-0.25%	大賣/
2021/05/24	38	31.62	35.1	32.66	33.25	2.9	23,739	0.01%
2021/05/21	21	28.74	62.2	29.13	30.25	-41.2	23,232	-0.18%
2021/05/20	40	28.20	81	27.94	27.50	-41	22,566	-0.18%
2021/05/19	81	27.64	76	27.89	27.90	5	22,070	0.02%
2021/05/18	152	26.06	31	26.84	26.95	121	21,209	0.57%	大買/鉅額交易
2021/05/17	5	25.29	6	25.27	25.20	-1	20,287	0.00%
2021/05/14	9.3	29.17	3	28.05	27.95	6.3	19,953	0.03%
2021/05/13	31.1	31.75	27	32.74	31.05	4.1	19,467	0.02%
2021/05/12	9.2	35.43	11.2	36.11	34.45	-2	19,082	-0.01%
2021/05/11	63.8	37.50	82.4	37.00	38.25	-18.6	18,559	-0.10%
2021/05/10	39.2	34.71	49.4	34.14	35.55	-10.2	16,953	-0.06%
2021/05/07	85.4	30.94	87.2	30.19	32.35	-1.8	16,299	-0.01%
2021/05/06	0	0.00	1	27.60	29.45	-1	15,030	-0.01%
2021/05/05	12	28.58	0	0.00	28.15	12	14,974	0.08%
2021/05/03	0	0.00	3.5	30.05	29.00	-3.5	14,944	-0.02%
2021/04/29	0	0.00	11	28.42	29.00	-11	14,880	-0.07%
2021/04/28	2	29.10	0	0.00	28.30	2	14,931	0.01%
2021/04/26	10	28.70	5	26.65	28.85	5	14,986	0.03%
2021/04/23	2	27.30	3.3	27.23	27.00	-1.3	14,973	-0.01%
2021/04/22	28	34.34	68	30.41	30.00	-40	15,665	-0.26%
2021/04/21	89	32.68	7	33.02	33.30	82	15,530	0.53%
2021/04/20	49	29.68	24	29.92	30.30	25	15,294	0.16%
2021/04/19	3	27.07	4	27.54	27.55	-1	14,488	-0.01%
2021/04/16	39.4	24.15	141.5	24.07	25.05	-102.1	14,367	-0.71%	大賣/鉅額交易
2021/04/15	42	22.86	27	23.14	22.80	15	13,506	0.11%
2021/04/14	134	22.53	129	22.74	23.00	5	13,125	0.04%	大買/大賣/
2021/04/13	19	20.78	56.1	21.23	21.65	-37.1	11,426	-0.32%
2021/04/12	21	20.11	55	19.86	19.70	-34	10,992	-0.31%
2021/04/09	47	18.66	7.2	19.28	18.80	39.8	10,562	0.38%
2021/04/08	27	19.49	11	19.51	19.65	16	10,215	0.16%
2021/04/07	3	19.03	22	18.41	19.35	-19	10,214	-0.19%
2021/04/06	28	17.89	0	0.00	18.10	28	10,228	0.27%
2021/04/01	15	17.90	35	18.24	18.00	-20	10,401	-0.19%
2021/03/31	6	18.10	146	18.05	18.00	-140	10,538	-1.33%	大賣/鉅額交易
2021/03/30	35	17.63	1	17.60	17.65	34	10,717	0.32%
2021/03/29	0	0.00	14.1	18.32	18.20	-14.1	11,215	-0.13%
2021/03/26	0	0.00	10	17.37	17.75	-10	11,431	-0.09%
2021/03/25	33.5	16.73	0	0.00	16.45	33.5	11,419	0.29%
2021/03/24	6	17.43	1	17.15	17.15	5	11,581	0.04%
2021/03/23	134.9	18.76	286.2	17.82	17.55	-151.3	11,514	-1.31%	大買/大賣/鉅額交易
2021/03/22	56	18.38	4	18.69	18.75	52	10,458	0.50%
2021/03/19	73	16.30	13	16.67	17.05	60	9,986	0.60%
2021/03/18	12	14.71	30	15.00	15.50	-18	9,503	-0.19%
2021/03/17	11	13.55	47	13.67	14.10	-36	9,043	-0.40%
2021/03/16	112	13.73	103.1	13.37	13.85	8.9	8,790	0.10%	大買/大賣/
2021/03/15	151	12.67	33.2	12.21	12.75	117.8	8,337	1.41%	大買/鉅額交易
2021/03/11	67	11.70	20	11.94	11.75	47	8,026	0.59%
2021/03/10	8	11.70	21	11.95	11.70	-13	7,905	-0.16%
2021/03/09	17	11.70	0	0.00	11.80	17	7,881	0.22%
2021/03/08	2	12.00	10	11.90	11.65	-8	7,835	-0.10%
2021/03/05	10	11.60	10	11.90	11.45	0	7,790	0.00%
2021/03/04	0	0.00	19	11.64	11.75	-19	7,710	-0.25%
2021/03/03	2	11.30	2	11.10	11.45	0	7,697	0.00%
2021/03/02	29	11.53	2	11.75	11.30	27	7,715	0.35%
2021/02/26	0	0.00	2	11.80	11.70	-2	7,669	-0.03%
2021/02/25	4	11.75	0	0.00	11.65	4	7,613	0.05%
2021/02/24	19	11.89	8	11.64	11.65	11	7,539	0.15%
2021/02/23	1.1	12.15	27	12.06	11.90	-25.9	7,470	-0.35%
2021/02/22	14.1	11.99	29	12.00	12.10	-14.9	7,259	-0.21%
2021/02/19	56	11.53	0.8	11.43	11.50	55.2	7,117	0.78%
2021/02/18	0	0.00	14	10.92	11.35	-14	6,852	-0.20%
2021/02/04	3	10.00	1	9.98	9.94	2	6,759	0.03%
2021/02/03	8	10.30	10	10.46	9.98	-2	6,780	-0.03%
2021/02/02	12	10.32	10	10.40	10.35	2	7,029	0.03%
2021/02/01	1	10.20	0	0.00	9.91	1	6,936	0.01%
2021/01/29	0	0.00	1	10.10	9.81	-1	6,910	-0.01%
2021/01/28	8	10.10	18	10.28	10.25	-10	7,253	-0.14%
2021/01/27	15	10.15	0	0.00	9.96	15	7,213	0.21%
2021/01/26	16	10.23	6	10.15	10.15	10	7,288	0.14%
2021/01/25	27	10.62	29	10.68	10.75	-2	7,238	-0.03%
2021/01/22	71	10.02	80	9.98	10.25	-9	7,138	-0.13%
2021/01/21	42	9.92	42	10.05	9.72	0	7,113	0.00%
2021/01/20	11	9.99	10	10.10	9.56	1	7,016	0.01%
2021/01/19	22	11.35	30	11.03	10.45	-8	6,930	-0.12%
2021/01/18	27	10.99	29	11.15	11.00	-2	6,890	-0.03%
2021/01/15	91	12.21	71	11.61	11.20	20	6,737	0.30%
2021/01/14	2	12.00	1	12.20	12.35	1	5,819	0.02%
2021/01/13	56	11.89	2	12.00	11.25	54	5,699	0.95%
2021/01/04	0	0.00	9	13.07	13.10	-9	5,336	-0.17%
2020/12/31	0	0.00	5	12.90	13.00	-5	5,289	-0.09%
2020/12/30	0	0.00	6	12.47	12.70	-6	5,236	-0.11%
2020/12/29	47	13.51	3	15.07	13.20	44	5,090	0.86%
2020/12/28	18	14.42	9	14.25	14.50	9	4,900	0.18%
2020/12/25	14	13.00	2.8	12.96	13.20	11.2	4,643	0.24%
2020/12/24	8	12.41	36	12.58	12.40	-28	4,435	-0.63%
2020/12/23	45	10.81	14	11.02	11.95	31	4,179	0.74%
2020/12/22	35	10.95	95	10.89	10.90	-60	3,646	-1.65%
2020/12/21	3	9.98	0	0.00	9.98	3	3,314	0.09%
2020/12/18	26	8.76	54	8.71	9.08	-28	3,239	-0.86%
2020/12/17	4	8.20	0	0.00	8.26	4	3,017	0.13%
2020/12/16	17	8.42	7	8.31	8.48	10	2,959	0.34%
2020/12/15	25	8.30	29	8.39	8.03	-4	2,864	-0.14%
2020/12/14	0	0.00	22	7.52	7.94	-22	2,668	-0.82%
2020/12/11	28	7.40	0	0.00	7.33	28	2,575	1.09%
2020/12/10	50	7.66	20	7.80	7.55	30	2,564	1.17%
2020/12/08	50	7.75	56	7.73	7.79	-6	2,572	-0.23%
2020/12/07	2	7.36	0	0.00	7.40	2	2,475	0.08%
2020/12/04	56	7.43	0	0.00	7.37	56	2,501	2.24%
2020/12/03	2	7.45	0	0.00	7.41	2	2,640	0.08%
2020/12/02	1	7.42	1	7.57	7.51	0	2,732	0.00%
2020/11/30	0	0.00	45	7.74	7.63	-45	2,732	-1.65%
2020/11/27	23	7.43	9	7.52	7.50	14	2,719	0.51%
2020/11/26	16	7.49	33	7.52	7.57	-17	2,822	-0.60%
2020/11/24	0	0.00	2	7.29	7.18	-2	2,799	-0.07%
2020/11/20	38	7.09	0	0.00	7.11	38	2,818	1.35%
2020/11/17	0	0.00	1	7.00	7.06	-1	2,791	-0.04%
2020/11/16	1	7.05	0	0.00	7.02	1	2,789	0.04%
2020/11/11	20	7.31	2	7.21	7.18	18	2,779	0.65%
2020/11/10	7	7.83	75	7.73	7.20	-68	2,747	-2.48%
2020/11/09	1	7.24	2	7.23	7.29	-1	2,431	-0.04%
2020/11/06	1	7.19	6	7.23	7.18	-5	2,383	-0.21%
2020/11/05	5	7.19	5	7.20	7.19	0	2,383	0.00%
2020/11/04	6	6.98	0	0.00	7.03	6	2,016	0.30%
2020/11/03	0.6	7.00	2	7.02	6.95	-1.4	2,005	-0.07%
2020/11/02	0	0.00	12	6.95	6.91	-12	1,889	-0.64%
2020/10/30	15	7.07	0	0.00	6.94	15	1,880	0.80%
2020/10/29	0	0.00	2	7.15	7.16	-2	1,871	-0.11%
2020/10/28	22	7.04	2	7.21	6.99	20	1,802	1.11%
2020/10/27	0	0.00	2	7.21	7.19	-2	1,782	-0.11%
2020/10/26	4	7.44	6	7.44	7.39	-2	1,757	-0.11%
2020/10/16	1	6.64	0	0.00	6.63	1	1,669	0.06%
2020/10/12	24	6.64	0	0.00	6.60	24	1,669	1.44%
2020/10/05	1	6.89	0	0.00	6.93	1	1,604	0.06%
2020/09/30	3	6.73	0	0.00	6.73	3	1,617	0.19%
2020/09/25	18	6.54	0	0.00	6.66	18	1,684	1.07%
2020/09/24	1	6.74	12	6.68	6.57	-11	1,825	-0.60%
2020/09/22	1	6.88	0	0.00	6.92	1	1,827	0.05%
2020/09/17	12	7.28	1	7.26	7.12	11	1,822	0.60%
2020/09/16	1	7.07	0	0.00	7.07	1	1,816	0.06%
2020/09/15	1	7.09	0	0.00	7.14	1	1,822	0.05%
2020/09/11	8	7.50	0	0.00	7.23	8	1,823	0.44%
2020/09/10	2	7.78	0	0.00	7.68	2	1,828	0.11%
2020/09/09	6	7.63	4	7.84	7.92	2	1,807	0.11%
2020/09/08	7	7.99	16	8.07	7.85	-9	1,773	-0.51%
2020/09/07	14	7.54	4	7.30	7.63	10	1,641	0.61%
2020/09/04	1	6.98	0	0.00	6.94	1	1,562	0.06%
2020/09/03	3	7.10	2	7.19	7.08	1	1,587	0.06%
2020/09/02	3	7.07	2	7.17	7.11	1	1,693	0.06%
2020/09/01	6	7.16	12	7.22	7.30	-6	1,740	-0.34%
2020/08/31	31	6.82	38	6.90	6.98	-7	1,627	-0.43%
2020/08/27	0	0.00	2	6.37	6.34	-2	1,575	-0.13%
2020/08/26	8	6.44	0	0.00	6.46	8	1,574	0.51%
2020/08/19	0	0.00	2	6.36	6.26	-2	1,522	-0.13%
2020/08/17	12	6.49	0	0.00	6.42	12	1,500	0.80%
2020/08/12	0	0.00	2	6.19	6.17	-2	1,474	-0.14%
2020/08/07	0	0.00	3	6.07	6.05	-3	1,468	-0.20%
2020/08/06	2	6.03	0	0.00	6.02	2	1,465	0.14%
2020/07/20	0	0.00	1	6.21	6.43	-1	1,496	-0.07%
2020/07/17	2	6.31	0	0.00	6.31	2	1,487	0.13%
2020/07/07	0	0.00	13	6.90	6.91	-13	1,477	-0.88%
2020/07/01	0	0.00	5	6.55	6.49	-5	1,236	-0.40%
2020/06/22	2	6.56	0	0.00	6.55	2	1,161	0.17%
2020/06/19	0	0.00	20	6.58	6.54	-20	1,151	-1.74%
2020/06/17	12	6.56	6	6.53	6.53	6	1,107	0.54%
2020/06/16	20	6.29	1	6.27	6.31	19	1,060	1.79%
2020/06/15	0	0.00	5	6.15	6.17	-5	1,052	-0.48%
2020/06/12	0	0.00	20	6.05	6.21	-20	1,048	-1.91%
2020/06/11	6	6.10	10	6.08	6.13	-4	1,049	-0.38%
2020/06/10	4	6.40	2	6.40	6.40	2	1,019	0.20%
2020/06/09	40	6.68	3	6.75	6.55	37	984	3.76%
2020/06/08	8	6.32	0	0.00	6.34	8	853	0.94%
2020/06/05	0	0.00	5	5.60	5.77	-5	761	-0.66%
2020/06/03	5	5.20	0	0.00	5.20	5	719	0.70%
2020/05/28	0	0.00	2	5.06	5.05	-2	682	-0.29%
2020/05/19	2	5.00	0	0.00	5.00	2	625	0.32%
2020/05/18	0	0.00	0.1	4.95	4.95	-0.1	615	-0.02%
2020/05/06	3	5.66	0	0.00	5.68	3	547	0.55%
2020/04/29	0	0.00	7	5.72	5.70	-7	541	-1.29%
2020/04/28	0	0.00	1	5.27	5.38	-1	516	-0.19%
2020/04/22	1	5.20	0	0.00	5.23	1	497	0.20%
2020/04/15	0	0.00	0	5.40	5.51	0	452	0.00%
2020/03/23	0	0.00	5	4.24	4.20	-5	369	-1.35%
2020/03/20	0	0.00	2	4.71	4.66	-2	360	-0.55%
2020/03/16	0	0.00	1	5.57	5.65	-1	301	-0.33%
2020/02/14	0	0.00	0.1	6.90	6.97	-0.1	229	-0.02%
2019/12/24	2	8.09	0	0.00	8.07	2	166	1.20%
2019/11/11	0	0.00	5	8.43	8.45	-5	163	-3.06%
2019/08/29	2	8.76	0	0.00	9.02	2	277	0.72%
2019/08/28	0	0.00	0.7	8.65	8.70	-0.7	265	-0.25%
2019/07/11	1	8.88	0	0.00	8.91	1	270	0.37%
2019/07/08	2	9.03	0	0.00	9.01	2	276	0.72%
2019/05/29	0	0.00	0.7	8.42	8.49	-0.7	331	-0.20%
2019/05/23	0	0.00	1	8.30	8.35	-1	356	-0.28%
2019/04/03	0	0.00	0.5	9.60	9.69	-0.5	472	-0.10%
2019/03/08	0	0.00	4	10.45	10.40	-4	530	-0.75%
2019/02/26	0.8	10.40	0	0.00	10.45	0.8	554	0.14%
2019/01/28	0	0.00	6	7.32	7.35	-6	532	-1.13%
2019/01/23	0	0.00	9.1	7.38	7.35	-9.1	524	-1.73%
2019/01/17	0	0.00	24	7.40	7.40	-24	534	-4.49%
2018/12/19	0	0.00	11	7.69	7.58	-11	761	-1.45%
2018/12/17	3	7.47	1	7.43	7.43	2	704	0.28%
2018/11/29	0	0.00	10	7.53	7.50	-10	665	-1.50%
2018/11/28	10	7.63	15	7.34	7.66	-5	660	-0.76%
2018/11/27	0	0.00	15	7.26	7.27	-15	621	-2.41%
2018/11/26	0	0.00	35	7.23	7.19	-35	623	-5.61%
2018/11/22	0	0.00	5	7.21	7.20	-5	636	-0.79%
2018/11/05	0	0.00	14	7.41	7.34	-14	743	-1.88%
2018/10/18	0	0.00	35	8.05	8.42	-35	760	-4.60%
2018/10/16	0	0.00	1	7.91	7.93	-1	726	-0.14%
2018/10/15	1	7.92	0	0.00	8.00	1	698	0.14%
2018/10/11	5	7.30	0	0.00	7.45	5	658	0.76%
2018/10/04	3	7.86	0	0.00	7.92	3	664	0.45%
2018/10/01	25	7.98	0	0.00	8.01	25	669	3.74%
2018/09/25	20	7.89	0	0.00	7.92	20	675	2.96%
2018/08/23	0	0.00	1	8.21	8.21	-1	917	-0.11%
2018/08/17	3	7.63	0	0.00	7.63	3	839	0.36%
2018/08/01	1	7.54	0	0.00	7.58	1	756	0.13%
2018/07/27	0	0.00	2	7.55	7.55	-2	835	-0.24%
2018/06/27	1	7.39	0	0.00	7.40	1	869	0.12%
2018/06/26	1	7.40	0	0.00	7.46	1	874	0.11%
2018/06/22	20	7.65	22	7.55	7.48	-2	918	-0.22%
2018/06/20	10	7.34	0	0.00	7.42	10	1,229	0.81%
2018/06/08	10	7.60	0	0.00	7.64	10	1,272	0.79%
2018/06/07	15	7.65	0	0.00	7.70	15	1,264	1.19%
2018/05/30	5	7.33	0	0.00	7.40	5	1,176	0.43%
2018/05/25	2	7.46	0	0.00	7.48	2	1,155	0.17%
2018/05/17	0	0.00	5.4	7.58	7.34	-5.4	1,112	-0.48%
2018/05/16	0	0.00	25	7.62	7.59	-25	1,101	-2.27%
2018/05/09	60	7.89	0	0.00	7.84	60	1,096	5.47%
2018/05/04	0	0.00	0.7	7.80	7.83	-0.7	1,047	-0.07%
2018/04/25	0	0.00	1	7.29	7.34	-1	1,012	-0.10%
2018/04/19	0	0.00	1	7.45	7.45	-1	1,013	-0.10%
2018/03/28	0	0.00	5	7.27	7.34	-5	1,045	-0.48%
2018/03/26	0	0.00	1	7.45	7.40	-1	987	-0.10%
2018/03/23	5	7.15	0	0.00	7.17	5	677	0.74%
2018/03/22	6	7.99	10	7.96	7.89	-4	515	-0.78%
2018/03/20	0	0.00	5	8.86	8.84	-5	445	-1.12%
2018/02/27	0	0.00	5	8.91	8.91	-5	558	-0.90%
2018/02/09	1	8.38	0	0.00	8.41	1	559	0.18%
2018/02/06	3	8.62	0	0.00	8.56	3	548	0.55%
2018/01/22	1	9.18	0	0.00	9.16	1	530	0.19%
2018/01/17	1	9.22	0	0.00	9.36	1	520	0.19%
2018/01/11	2	9.32	0	0.00	9.34	2	525	0.38%
2018/01/10	2	9.30	0	0.00	9.31	2	522	0.38%
2018/01/09	4	9.45	2	9.42	9.40	2	516	0.39%