四維航 (5608)-群益金鼎-鳳山券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
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－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	19.62	0	0.00	19.55	3	2,347	0.13%
2024/05/02	1	19.70	0	0.00	19.70	1	2,310	0.04%
2024/04/30	8	20.03	10	20.12	20.10	-2	2,282	-0.09%
2024/04/29	3	19.50	3	19.73	19.55	0	2,135	0.00%
2024/04/26	4	19.28	2	19.25	19.35	2	2,060	0.10%
2024/04/25	1	18.60	40	18.70	18.60	-39	1,981	-1.97%
2024/04/23	0	0.00	1	18.65	18.75	-1	2,006	-0.05%
2024/04/22	1	19.00	1	18.95	18.55	0	2,014	0.00%
2024/04/19	1	18.30	3	19.30	18.55	-2	1,982	-0.10%
2024/04/17	10	18.55	0	0.00	18.45	10	1,895	0.53%
2024/04/16	13	18.59	2	18.80	18.40	11	1,925	0.57%
2024/04/15	6	19.42	0	0.00	19.30	6	1,958	0.31%
2024/04/12	31	19.15	10.1	19.00	19.45	20.9	1,975	1.06%
2024/04/11	1	18.70	2	18.73	18.65	-1	1,996	-0.05%
2024/04/10	2	18.53	1	18.55	18.55	1	2,156	0.05%
2024/04/09	1	18.70	1	18.75	18.65	0	2,212	0.00%
2024/04/08	2	18.25	2	18.43	18.45	0	2,280	0.00%
2024/04/03	1	18.35	1	18.35	18.35	0	2,287	0.00%
2024/04/02	2	18.48	9	18.46	18.45	-7	2,310	-0.30%
2024/04/01	0	0.00	3	18.60	18.60	-3	2,362	-0.13%
2024/03/28	1	18.50	4.5	18.48	18.40	-3.5	2,567	-0.13%
2024/03/27	5	18.45	19	18.47	18.45	-14	2,659	-0.53%
2024/03/26	5	18.77	3	18.55	18.55	2	2,817	0.07%
2024/03/25	8	19.03	4	18.99	19.05	4	2,837	0.14%
2024/03/22	2	19.00	0	0.00	19.05	2	2,906	0.07%
2024/03/21	3	19.10	1	19.00	19.05	2	3,085	0.06%
2024/03/20	4	19.20	0	0.00	19.05	4	3,121	0.13%
2024/03/19	0	0.00	4	19.55	19.45	-4	3,173	-0.13%
2024/03/18	1	19.05	0	0.00	19.20	1	3,222	0.03%
2024/03/15	1	18.75	0	0.00	19.65	1	3,269	0.03%
2024/03/14	3	19.40	0	0.00	19.35	3	3,293	0.09%
2024/03/13	2	19.48	5	19.45	19.40	-3	3,451	-0.09%
2024/03/11	0	0.00	5	19.90	19.85	-5	3,991	-0.13%
2024/03/08	1	19.45	2	19.43	19.45	-1	5,408	-0.02%
2024/03/07	0	0.00	2	19.65	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	2	19.85	0	0.00	19.80	2	7,003	0.03%
2024/03/01	0	0.00	0	20.00	20.00	0	7,171	0.00%
2024/02/29	0	0.00	1	19.95	20.10	-1	7,190	-0.01%
2024/02/27	1	19.40	0	0.00	19.30	1	7,128	0.01%
2024/02/26	0.6	19.90	0	0.00	19.80	0.6	7,127	0.01%
2024/02/23	5	19.70	0	20.10	19.65	5	7,108	0.07%
2024/02/22	1	20.20	1	20.10	20.10	0	7,088	0.00%
2024/02/21	0	0.00	3	20.15	20.05	-3	7,042	-0.04%
2024/02/20	0	0.00	2	19.75	19.70	-2	6,968	-0.03%
2024/02/19	3	19.35	0	0.00	19.40	3	6,946	0.04%
2024/02/16	0	0.00	1	19.25	19.20	-1	6,943	-0.01%
2024/02/05	1	18.75	0	0.00	18.85	1	6,951	0.01%
2024/02/02	11	19.14	0	0.00	19.05	11	6,947	0.16%
2024/01/29	5	19.40	0	0.00	19.65	5	6,912	0.07%
2024/01/25	2	19.48	0	0.00	19.40	2	6,925	0.03%
2024/01/24	0	0.00	1	20.00	19.70	-1	6,922	-0.01%
2024/01/22	5	19.25	0	0.00	19.45	5	6,907	0.07%
2024/01/19	2	19.15	0	0.00	19.25	2	6,894	0.03%
2024/01/17	0	0.00	350	19.06	19.10	-350	6,882	-5.09%	大賣/鉅額交易
2024/01/11	10	19.88	0	0.00	19.90	10	6,897	0.14%
2024/01/10	2	19.95	0	0.00	19.80	2	6,925	0.03%
2024/01/09	1	20.30	0	0.00	20.30	1	6,893	0.01%
2024/01/08	4	21.50	0	0.00	21.30	4	6,839	0.06%
2024/01/05	6	21.50	2	21.70	21.70	4	6,793	0.06%
2024/01/04	78	21.66	38	21.92	21.55	40	6,685	0.60%
2024/01/03	1	21.00	53	21.10	20.95	-52	6,539	-0.80%
2024/01/02	50	20.75	1	21.45	20.75	49	6,532	0.75%
2023/12/29	45	20.70	0	0.00	20.55	45	6,453	0.70%
2023/12/28	17	20.73	0	0.00	20.55	17	6,461	0.26%
2023/12/27	0	0.00	8	20.90	20.90	-8	6,449	-0.12%
2023/12/26	31	20.85	3	20.95	20.95	28	6,427	0.44%
2023/12/25	6	20.79	4.1	20.82	20.40	1.9	6,355	0.03%
2023/12/22	109	21.93	47	22.00	21.90	62	6,274	0.99%	大買/
2023/12/21	54	22.08	53	22.21	22.10	1	6,181	0.02%
2023/12/20	2	21.38	0	0.00	21.45	2	6,018	0.03%
2023/12/19	0	0.00	0.3	21.40	21.40	-0.3	5,989	-0.01%
2023/12/18	166	21.73	0	0.00	21.70	166	5,966	2.78%	大買/鉅額交易
2023/12/15	4	21.26	0	0.00	21.25	4	5,984	0.07%
2023/12/14	1	21.10	0	0.00	21.10	1	6,033	0.02%
2023/12/13	12	21.86	9	22.17	21.65	3	6,061	0.05%
2023/12/12	0	0.00	2	21.85	21.65	-2	6,318	-0.03%
2023/12/11	1	22.00	2	22.45	22.00	-1	6,362	-0.02%
2023/12/08	9	22.46	3	22.47	22.15	6	6,290	0.10%
2023/12/07	14	22.56	0	0.00	22.50	14	6,127	0.23%
2023/12/06	47	23.74	28	23.78	23.55	19	5,917	0.32%
2023/12/05	37.4	24.29	32	24.22	24.00	5.4	5,593	0.10%
2023/12/04	14.1	22.47	16	22.98	23.35	-1.9	4,171	-0.05%
2023/12/01	25	20.78	86.1	20.80	21.25	-61.1	3,637	-1.68%
2023/11/30	5	20.14	17	20.38	19.95	-12	3,249	-0.37%
2023/11/29	118	19.73	185	19.91	19.80	-67	3,115	-2.15%	大買/大賣/
2023/11/28	73	19.70	19	19.81	20.20	54	2,523	2.14%
2023/11/27	2	18.53	6	18.82	18.40	-4	2,339	-0.17%
2023/11/24	7	18.09	22	18.13	18.05	-15	2,319	-0.65%
2023/11/21	3	17.95	0	0.00	17.95	3	2,395	0.13%
2023/11/17	0	0.00	10	18.10	18.00	-10	2,569	-0.39%
2023/11/16	2	17.95	0	0.00	17.85	2	2,711	0.07%
2023/11/14	0	0.00	2	17.58	17.45	-2	3,318	-0.06%
2023/11/13	2	17.45	0	0.00	17.30	2	3,343	0.06%
2023/11/10	2	17.63	5	17.70	17.60	-3	3,337	-0.09%
2023/11/09	0	0.00	2	17.78	17.75	-2	3,359	-0.06%
2023/11/08	0	0.00	1	17.85	17.85	-1	3,395	-0.03%
2023/11/07	2	17.98	0	0.00	17.90	2	3,521	0.06%
2023/11/06	0	0.00	1	18.15	18.20	-1	3,529	-0.03%
2023/11/03	0	0.00	1	18.20	18.15	-1	3,537	-0.03%
2023/11/01	6	17.82	0	0.00	17.80	6	3,551	0.17%
2023/10/31	10	17.80	0	0.00	17.70	10	3,556	0.28%
2023/10/30	0	0.00	1	18.20	18.15	-1	3,575	-0.03%
2023/10/27	1	18.05	0	0.00	18.10	1	3,587	0.03%
2023/10/26	6	18.01	0	0.00	18.05	6	3,629	0.17%
2023/10/24	5	18.15	0	0.00	18.25	5	3,782	0.13%
2023/10/20	1	18.30	2	18.28	18.60	-1	3,806	-0.03%
2023/10/19	5	18.85	0	0.00	18.80	5	3,831	0.13%
2023/10/17	5	18.65	0	0.00	18.55	5	3,792	0.13%
2023/10/13	0	0.00	1	19.05	18.95	-1	3,845	-0.03%
2023/10/06	2	19.63	1	19.90	19.60	1	3,913	0.03%
2023/10/04	1	18.90	2	18.93	19.15	-1	3,898	-0.03%
2023/10/03	20	19.14	0	0.00	18.85	20	3,888	0.51%
2023/10/02	6	19.48	0	0.00	19.15	6	3,882	0.15%
2023/09/28	1	19.80	0	0.00	19.70	1	3,856	0.03%
2023/09/27	10	19.80	1	19.80	19.65	9	3,860	0.23%
2023/09/26	1	19.55	0	0.00	19.55	1	3,842	0.03%
2023/09/25	6	19.81	0	0.00	19.85	6	3,897	0.15%
2023/09/21	6	20.21	3	19.95	20.00	3	3,909	0.08%
2023/09/20	6	20.76	13	20.84	20.45	-7	3,869	-0.18%
2023/09/19	25	20.74	2	20.93	20.65	23	3,679	0.63%
2023/09/18	3	20.67	2	20.83	20.55	1	3,597	0.03%
2023/09/15	26	20.83	88	20.88	20.55	-62	3,512	-1.77%
2023/09/14	2	19.75	1	19.60	19.75	1	3,182	0.03%
2023/09/13	3	18.80	0	0.00	18.95	3	3,091	0.10%
2023/09/12	2.8	18.91	0	0.00	18.90	2.8	3,116	0.09%
2023/09/11	0	0.00	20	18.85	18.80	-20	3,136	-0.64%
2023/09/08	1	19.25	0	0.00	19.05	1	3,176	0.03%
2023/09/01	2	19.10	0	0.00	19.05	2	3,170	0.06%
2023/08/31	0	0.00	1	19.20	19.15	-1	3,179	-0.03%
2023/08/28	5	19.30	0	0.00	19.15	5	3,217	0.16%
2023/08/25	3	19.62	0	0.00	19.65	3	3,188	0.09%
2023/08/24	3.8	19.75	3	19.73	19.70	0.8	3,164	0.03%
2023/08/23	5	20.23	4	20.60	20.25	1	3,126	0.03%
2023/08/22	4	20.09	4	20.45	20.45	0	3,054	0.00%
2023/08/21	22	20.66	4	20.50	20.10	18	2,924	0.62%
2023/08/17	7	18.21	1	18.45	18.55	6	2,310	0.26%
2023/08/16	10	18.03	0	0.00	18.00	10	2,295	0.44%
2023/08/15	1	18.25	0	18.30	18.15	1	2,295	0.04%
2023/08/14	1	17.60	4	17.55	17.55	-3	2,277	-0.13%
2023/08/11	16	18.18	3	18.17	18.10	13	2,244	0.58%
2023/08/10	3	18.72	4	18.68	18.70	-1	2,124	-0.05%
2023/08/09	3	18.90	0	0.00	18.85	3	2,121	0.14%
2023/08/08	3	19.15	18	19.21	19.00	-15	2,113	-0.71%
2023/08/07	5	19.29	0	0.00	19.25	5	2,122	0.24%
2023/08/02	6	19.55	0	0.00	19.40	6	2,161	0.28%
2023/08/01	3	19.72	0	0.00	19.75	3	2,201	0.14%
2023/07/28	4	20.14	0	0.00	20.00	4	2,149	0.19%
2023/07/27	0	0.00	1	19.60	19.70	-1	2,062	-0.05%
2023/07/26	2	19.10	10	19.17	19.10	-8	2,021	-0.40%
2023/07/25	14	18.93	0	0.00	18.90	14	2,016	0.69%
2023/07/24	8	19.23	4	19.01	19.00	4	2,014	0.20%
2023/07/21	5	19.95	1	20.30	19.80	4	1,997	0.20%
2023/07/20	2	20.05	1	20.20	20.15	1	1,999	0.05%
2023/07/19	7	20.31	5	20.23	20.10	2	1,989	0.10%
2023/07/18	8	20.56	0	0.00	20.40	8	2,023	0.40%
2023/07/17	0	0.00	30	22.54	22.45	-30	1,979	-1.52%
2023/07/14	7	22.17	31	22.29	22.30	-24	1,989	-1.21%
2023/07/13	11	22.01	2	21.73	21.70	9	2,005	0.45%
2023/07/12	2	22.70	0	22.55	22.30	2	2,005	0.10%
2023/07/11	5	22.75	18	22.86	22.85	-13	2,001	-0.65%
2023/07/10	2	22.90	48	22.85	22.75	-46	2,026	-2.27%
2023/07/07	2	23.10	0.2	23.10	23.10	1.8	2,052	0.09%
2023/07/06	0	0.00	19	23.45	23.30	-19	2,072	-0.92%
2023/07/04	5.2	23.51	96	23.65	23.55	-90.8	2,185	-4.16%
2023/06/30	0	0.00	3	22.98	22.90	-3	2,191	-0.14%
2023/06/29	2	22.50	2	22.55	22.55	0	2,179	0.00%
2023/06/28	17	22.76	0	0.00	22.60	17	2,201	0.77%
2023/06/27	22	23.03	3	22.92	22.90	19	2,254	0.84%
2023/06/26	21	23.10	0	0.00	23.10	21	2,323	0.90%
2023/06/21	3	23.17	0	0.00	23.10	3	2,359	0.13%
2023/06/20	10	23.33	0	0.00	23.35	10	2,467	0.41%
2023/06/19	22	23.38	0	0.00	23.35	22	2,520	0.87%
2023/06/16	0.1	23.85	2	23.75	23.75	-1.9	2,554	-0.07%
2023/06/15	5	23.45	2	23.45	23.65	3	2,577	0.12%
2023/06/14	0	0.00	3	23.72	23.65	-3	2,633	-0.11%
2023/06/13	0	0.00	0.2	23.20	23.15	-0.2	2,765	-0.01%
2023/06/12	6	23.15	0	0.00	23.15	6	3,031	0.20%
2023/06/09	2	23.35	0	0.00	23.35	2	3,148	0.06%
2023/06/08	12	23.67	3	23.57	23.55	9	3,264	0.28%
2023/06/07	27	23.22	0	0.00	23.20	27	3,577	0.75%
2023/06/06	2	23.20	0	0.00	23.15	2	3,690	0.05%
2023/06/02	5.5	22.67	3	22.90	22.85	2.5	4,096	0.06%
2023/06/01	7	22.56	1	22.50	22.50	6	4,484	0.13%
2023/05/31	6	22.94	1	23.05	22.90	5	5,086	0.10%
2023/05/30	0	0.00	4	22.94	22.90	-4	5,964	-0.07%
2023/05/29	8	23.05	1	23.20	23.10	7	6,939	0.10%
2023/05/26	2	23.23	0	0.00	23.00	2	8,096	0.02%
2023/05/25	5	23.70	0	0.00	23.50	5	8,546	0.06%
2023/05/24	5	23.75	0	0.00	23.85	5	8,656	0.06%
2023/05/23	10	23.95	1	23.90	23.85	9	8,694	0.10%
2023/05/22	3	23.55	0	0.00	23.95	3	8,707	0.03%
2023/05/19	0	0.00	1	23.75	23.50	-1	8,705	-0.01%
2023/05/18	0	0.00	0.9	23.70	23.65	-0.9	8,712	-0.01%
2023/05/16	2	23.75	0	0.00	23.75	2	8,744	0.02%
2023/05/15	1	23.30	13	23.48	23.75	-12	8,803	-0.14%
2023/05/12	2	23.55	0	0.00	23.75	2	8,843	0.02%
2023/05/11	5	23.54	0	0.00	23.65	5	8,862	0.06%
2023/05/10	0	0.00	0.5	24.15	24.10	-0.5	8,858	-0.01%
2023/05/09	1	23.30	3	23.33	23.30	-2	8,828	-0.02%
2023/05/08	11	23.54	1	23.75	23.40	10	8,844	0.11%
2023/05/05	3	24.35	0	0.00	24.40	3	8,932	0.03%
2023/05/03	15	24.31	1	24.25	24.30	14	9,031	0.16%
2023/04/27	0	0.00	1	24.75	24.60	-1	9,137	-0.01%
2023/04/26	1	24.20	0	0.00	24.40	1	9,140	0.01%
2023/04/25	0	0.00	2	24.55	24.55	-2	9,128	-0.02%
2023/04/24	5	25.33	10	25.35	25.25	-5	9,120	-0.05%
2023/04/21	21	26.32	10	26.03	25.50	11	9,128	0.12%
2023/04/20	0	0.00	5.5	26.32	26.30	-5.5	9,116	-0.06%
2023/04/19	7	26.59	0	0.00	26.35	7	9,142	0.08%
2023/04/18	0	0.00	1	27.60	26.75	-1	9,138	-0.01%
2023/04/17	1	27.25	1	27.30	27.30	0	9,142	0.00%
2023/04/14	1	26.75	3	27.05	27.10	-2	9,195	-0.02%
2023/04/13	1	26.75	0	0.00	26.85	1	9,191	0.01%
2023/04/12	1	26.95	0	0.00	26.95	1	9,219	0.01%
2023/04/11	7	27.05	1.3	27.02	27.05	5.7	9,229	0.06%
2023/04/10	13	27.30	1	27.40	27.10	12	9,280	0.13%
2023/04/07	5	27.02	2	27.13	27.25	3	9,327	0.03%
2023/04/06	0	26.50	5	26.80	26.60	-5	9,454	-0.05%
2023/03/31	8	26.35	0	0.00	26.30	8	9,552	0.08%
2023/03/30	1.1	26.39	4	26.45	26.30	-2.9	10,377	-0.03%
2023/03/29	0	0.00	39	26.35	26.30	-39	10,589	-0.37%
2023/03/28	11	26.60	12	26.96	26.45	-1	10,780	-0.01%
2023/03/27	4	26.88	0	0.00	27.05	4	10,957	0.04%
2023/03/24	4	26.45	2	26.45	26.40	2	11,421	0.02%
2023/03/23	6	26.19	7	26.20	26.20	-1	11,589	-0.01%
2023/03/21	7	27.31	0	0.00	27.35	7	11,700	0.06%
2023/03/16	2	27.75	1	27.30	27.20	1	11,863	0.01%
2023/03/15	6.1	28.56	1	28.50	28.10	5.1	11,814	0.04%
2023/03/14	1	28.65	1	29.10	28.55	0	11,682	0.00%
2023/03/13	1	28.40	2	28.60	28.85	-1	11,698	-0.01%
2023/03/10	53	29.62	32	29.27	28.65	21	11,695	0.18%
2023/03/09	4	29.63	4	29.45	29.45	0	11,772	0.00%
2023/03/08	14	29.77	0.1	29.40	29.20	14	11,774	0.12%
2023/03/07	1.2	30.22	2	30.25	30.15	-0.8	11,672	-0.01%
2023/03/06	21	30.29	0	0.00	30.50	21	11,831	0.18%
2023/03/03	48	30.19	86.6	30.45	30.80	-38.6	11,762	-0.33%
2023/03/02	18	29.79	34	29.71	29.70	-16	11,512	-0.14%
2023/03/01	40.1	29.14	67	29.26	28.40	-27	10,692	-0.25%
2023/02/24	44	27.98	123	28.06	28.60	-79	9,782	-0.81%	大賣/
2023/02/23	19	25.76	29.2	26.20	26.10	-10.2	8,677	-0.12%
2023/02/22	2	24.65	7	24.64	24.60	-5	8,298	-0.06%
2023/02/21	1	24.40	0	0.00	24.35	1	8,256	0.01%
2023/02/20	0	0.00	11	23.90	23.95	-11	8,417	-0.13%
2023/02/17	3	23.72	0	0.00	23.70	3	8,808	0.03%
2023/02/16	0	0.00	1	23.85	23.80	-1	9,135	-0.01%
2023/02/15	3	23.48	1	23.55	23.60	2	9,238	0.02%
2023/02/14	9	23.57	0	0.00	23.55	9	9,274	0.10%
2023/02/13	7	23.36	0	0.00	23.35	7	9,331	0.08%
2023/02/10	0	0.00	4	24.10	24.05	-4	9,472	-0.04%
2023/02/09	10	24.70	4	24.58	24.50	6	9,676	0.06%
2023/02/08	1	24.70	72	24.72	24.65	-71	9,803	-0.72%
2023/02/07	1	24.70	0	0.00	24.70	1	9,825	0.01%
2023/02/06	20	24.83	1	24.75	24.85	19	9,893	0.19%
2023/02/03	0	0.00	2	25.35	25.25	-2	9,994	-0.02%
2023/02/02	20	25.05	0	0.00	25.20	20	9,867	0.20%
2023/02/01	0	0.00	6	25.02	25.05	-6	9,828	-0.06%
2023/01/31	0	0.00	1	25.00	24.95	-1	9,801	-0.01%
2023/01/30	39	24.56	10	24.68	24.60	29	9,787	0.30%
2023/01/17	17	24.65	1	24.65	24.65	16	9,777	0.16%
2023/01/16	2	23.95	0	0.00	24.05	2	9,731	0.02%
2023/01/13	2	24.13	3.5	24.09	24.00	-1.5	9,736	-0.02%
2023/01/12	20	24.29	3	24.23	24.05	17	9,746	0.17%
2023/01/11	1	24.50	1	24.30	24.20	0	9,747	0.00%
2023/01/10	3	24.57	1	24.25	24.20	2	9,755	0.02%
2023/01/09	15	24.22	1	24.25	24.35	14	9,774	0.14%
2023/01/05	1	24.45	2	24.40	24.30	-1	9,838	-0.01%
2023/01/04	2	24.60	5	24.50	24.35	-3	9,848	-0.03%
2023/01/03	14	25.11	1	25.00	25.00	13	9,807	0.13%
2022/12/30	4	25.25	7	25.24	25.10	-3	9,835	-0.03%
2022/12/29	14	24.86	4	24.91	25.05	10	9,871	0.10%
2022/12/28	14	25.01	1	25.00	25.05	13	9,954	0.13%
2022/12/27	13	25.36	2.2	25.43	25.45	10.8	9,993	0.11%
2022/12/26	14.3	25.56	2	25.60	25.60	12.3	9,946	0.12%
2022/12/23	19	26.53	7	26.38	26.45	12	9,782	0.12%
2022/12/22	20	27.42	31	27.14	26.65	-11	9,662	-0.11%
2022/12/21	10	26.24	2.6	26.22	26.25	7.4	8,896	0.08%
2022/12/20	183	26.30	204	25.84	25.45	-21	8,722	-0.24%	大買/大賣/
2022/12/19	60	26.15	64	25.90	25.35	-4	8,595	-0.05%
2022/12/16	103	26.72	6	26.24	26.25	97	8,458	1.15%	大買/
2022/12/15	0.8	25.70	4	25.40	25.65	-3.2	8,039	-0.04%
2022/12/14	16	24.74	7	24.60	24.70	9	8,006	0.11%
2022/12/13	1	25.70	8	25.93	25.60	-7	7,850	-0.09%
2022/12/12	10	25.53	4	25.61	25.45	6	7,823	0.08%
2022/12/09	14	25.65	15	25.90	26.00	-1	7,872	-0.01%
2022/12/08	2	24.90	7	24.89	25.05	-5	7,941	-0.06%
2022/12/07	6	25.21	3	25.00	25.10	3	7,959	0.04%
2022/12/06	2.8	25.23	3	25.05	25.15	-0.2	7,863	0.00%
2022/12/05	23.3	25.68	1	25.65	25.60	22.3	7,800	0.29%
2022/12/02	11.5	25.88	0	0.00	25.80	11.5	7,704	0.15%
2022/12/01	32.6	26.44	15	25.77	26.15	17.6	7,618	0.23%
2022/11/30	1	25.10	6	25.23	25.10	-5	7,320	-0.07%
2022/11/29	9	25.03	1	25.10	25.25	8	7,262	0.11%
2022/11/28	32.2	24.73	47.9	24.64	24.80	-15.7	7,178	-0.22%
2022/11/25	37	24.92	25	24.71	24.80	12	6,882	0.17%
2022/11/24	10	24.17	9.5	24.10	23.95	0.5	6,605	0.01%
2022/11/23	4	23.68	1	23.50	23.65	3	6,241	0.05%
2022/11/22	2	23.50	1	23.30	23.15	1	6,260	0.02%
2022/11/21	3	23.60	0	0.00	23.55	3	6,216	0.05%
2022/11/18	0.1	24.75	1	24.20	24.20	-1	6,163	-0.02%
2022/11/17	2	25.08	2	25.30	25.00	0	6,069	0.00%
2022/11/16	14	25.25	14.1	25.08	24.95	-0.1	6,012	0.00%
2022/11/15	24	25.05	21	24.94	24.95	3	5,867	0.05%
2022/11/14	10.3	23.97	33	24.34	24.50	-22.7	5,499	-0.41%
2022/11/11	26	23.52	0	0.00	22.90	26	5,274	0.49%
2022/11/09	2	23.40	1	23.30	23.35	1	5,225	0.02%
2022/11/08	13	23.71	13	23.71	23.20	0	5,211	0.00%
2022/11/07	2	22.75	11	23.06	23.50	-9	5,072	-0.18%
2022/11/04	8	22.14	5	22.10	22.10	3	4,849	0.06%
2022/11/03	2	21.55	5	21.51	21.60	-3	4,732	-0.06%
2022/11/02	11	22.32	13	22.19	22.00	-2	4,731	-0.04%
2022/11/01	2	22.53	1	22.20	22.00	1	4,681	0.02%
2022/10/31	1	23.30	0	0.00	22.95	1	4,593	0.02%
2022/10/27	2	24.00	0	0.00	24.25	2	4,627	0.04%
2022/10/26	0	0.00	2	23.93	23.90	-2	4,657	-0.04%
2022/10/24	2	24.90	0	0.00	24.80	2	4,708	0.04%
2022/10/20	1	24.20	5	23.95	24.40	-4	4,703	-0.09%
2022/10/18	5	24.91	0	0.00	24.75	5	4,725	0.11%
2022/10/17	1	24.65	2	24.40	24.65	-1	4,804	-0.02%
2022/10/14	4	24.90	2	24.75	25.30	2	4,938	0.04%
2022/10/13	3	24.85	2	25.00	24.10	1	4,966	0.02%
2022/10/12	2	26.35	0	0.00	26.10	2	5,050	0.04%
2022/10/11	1	27.50	4	27.63	27.30	-3	5,033	-0.06%
2022/10/07	14	28.21	6	28.19	28.20	8	5,016	0.16%
2022/10/06	1	28.20	3	27.60	28.20	-2	5,012	-0.04%
2022/10/05	6	27.69	7	27.74	27.80	-1	4,976	-0.02%
2022/10/04	1	26.45	3	26.27	27.05	-2	4,909	-0.04%
2022/10/03	6	24.92	4	25.04	25.10	2	4,834	0.04%
2022/09/30	3	23.70	0	0.00	24.45	3	4,871	0.06%
2022/09/29	5	24.57	2	24.45	24.40	3	4,901	0.06%
2022/09/28	0	0.00	1	24.15	24.10	-1	4,936	-0.02%
2022/09/26	3	26.95	3	27.37	26.60	0	4,929	0.00%
2022/09/23	2	28.85	1	28.55	28.65	1	4,933	0.02%
2022/09/22	1	28.05	14	28.64	28.15	-13	4,893	-0.27%
2022/09/21	16	28.54	30	28.29	28.30	-14	4,823	-0.29%
2022/09/20	4	27.53	0	0.00	27.40	4	4,735	0.08%
2022/09/16	50	28.41	18	28.35	29.00	32	4,918	0.65%
2022/09/15	20	27.93	23	28.16	28.40	-3	4,890	-0.06%
2022/09/14	14	27.09	4	26.95	27.15	10	4,792	0.21%
2022/09/13	12	27.06	12	26.92	26.70	0	4,781	0.00%
2022/09/12	3	26.92	12	26.65	27.05	-9	4,898	-0.18%
2022/09/08	10	26.78	8	26.55	26.45	2	4,919	0.04%
2022/09/07	1	26.55	3	26.42	26.90	-2	4,965	-0.04%
2022/09/06	13	27.13	17	27.12	27.15	-4	4,974	-0.08%
2022/09/05	3	26.67	11	26.72	26.10	-8	4,966	-0.16%
2022/09/02	0	0.00	6	26.80	26.20	-6	5,028	-0.12%
2022/09/01	3	27.65	0	0.00	27.35	3	5,040	0.06%
2022/08/31	31	28.06	1	28.05	28.25	30	5,093	0.59%
2022/08/30	1	28.40	0	0.00	28.40	1	5,074	0.02%
2022/08/29	5	28.54	30	28.35	28.30	-25	5,086	-0.49%
2022/08/26	1	30.55	11	30.55	30.40	-10	5,111	-0.20%
2022/08/25	2	30.45	0	0.00	30.45	2	5,122	0.04%
2022/08/23	2	30.60	0	0.00	30.50	2	5,313	0.04%
2022/08/22	1	30.90	1	30.60	30.70	0	5,367	0.00%
2022/08/19	3	32.00	0	0.00	31.85	3	5,425	0.06%
2022/08/18	11	32.36	12	32.51	32.35	-1	5,535	-0.02%
2022/08/17	122	31.90	5	31.84	31.90	117	5,699	2.05%	大買/鉅額交易
2022/08/16	2	31.50	0	0.00	31.15	2	5,937	0.03%
2022/08/15	7	31.81	1	31.90	32.10	6	6,298	0.10%
2022/08/12	3	31.95	3	32.17	32.15	0	6,355	0.00%
2022/08/11	14	31.50	25	31.40	31.30	-11	6,388	-0.17%
2022/08/10	12	31.22	1	31.15	31.25	11	6,427	0.17%
2022/08/09	20	30.88	1	30.70	31.05	19	6,501	0.29%
2022/08/04	0	0.00	5	29.90	29.85	-5	6,843	-0.07%
2022/08/03	2	30.20	0	0.00	30.05	2	6,942	0.03%
2022/08/02	0	0.00	1	30.85	30.70	-1	7,204	-0.01%
2022/08/01	0	0.00	15	31.85	31.90	-15	7,446	-0.20%
2022/07/29	6	31.88	1	31.55	31.55	5	7,651	0.07%
2022/07/28	43	31.69	43	31.39	31.40	0	7,832	0.00%
2022/07/25	11	31.60	12	31.69	31.70	-1	8,565	-0.01%
2022/07/22	19	32.53	4	32.79	32.40	15	8,659	0.17%
2022/07/21	42	32.08	45	32.17	32.25	-3	8,824	-0.03%
2022/07/20	9	31.62	0	0.00	31.05	9	8,884	0.10%
2022/07/19	24	33.08	91	33.44	33.30	-67	9,059	-0.74%
2022/07/18	0	0.00	81	31.96	31.95	-81	9,250	-0.88%
2022/07/15	12	31.45	0	0.00	31.40	12	10,030	0.12%
2022/07/14	1	31.50	7	31.60	32.15	-6	11,848	-0.05%
2022/07/13	6	31.30	0	0.00	31.65	6	12,520	0.05%
2022/07/08	200	32.84	400	32.68	32.75	-200	13,146	-1.52%	大買/大賣/鉅額交易
2022/07/07	7	31.69	1	31.60	31.60	6	13,115	0.05%
2022/07/06	1	31.50	0	0.00	31.10	1	13,094	0.01%
2022/07/05	2	30.95	3	31.33	31.55	-1	13,081	-0.01%
2022/07/04	3	29.97	9	30.26	30.20	-6	13,091	-0.05%
2022/07/01	3	31.23	1	29.55	29.30	2	13,082	0.02%
2022/06/30	2	32.08	1	31.45	31.45	1	13,010	0.01%
2022/06/29	9	32.84	10	32.86	32.75	-1	12,971	-0.01%
2022/06/28	2	33.60	2	33.85	33.80	0	12,960	0.00%
2022/06/27	2	34.35	3	34.42	34.65	-1	12,946	-0.01%
2022/06/24	7	32.99	9	32.77	32.30	-2	12,844	-0.02%
2022/06/23	9	32.61	10	32.72	31.90	-1	12,823	-0.01%
2022/06/22	36	33.72	10	33.64	33.00	26	12,847	0.20%
2022/06/21	5	34.31	4	34.53	34.80	1	12,780	0.01%
2022/06/20	30	36.06	34	34.40	34.00	-4	12,761	-0.03%
2022/06/17	13	37.64	3	37.77	37.65	10	12,687	0.08%
2022/06/16	46.1	39.61	39.2	38.09	37.50	6.9	12,707	0.05%
2022/06/15	18	39.58	1	39.75	39.50	17	12,767	0.13%
2022/06/14	87	39.44	0	0.00	39.60	87	12,968	0.67%
2022/06/13	14	40.71	32	40.24	40.05	-18	13,235	-0.14%
2022/06/10	2	42.10	103	42.32	42.30	-101	13,667	-0.74%	大賣/鉅額交易
2022/06/09	39	43.27	51	43.03	43.10	-12	14,312	-0.08%
2022/06/08	50	44.78	0	0.00	44.35	50	15,286	0.33%
2022/06/07	17	44.52	0	0.00	44.60	17	16,911	0.10%
2022/06/06	35	45.42	71	45.36	44.50	-36	17,329	-0.21%
2022/06/02	21	44.95	7	44.95	44.95	14	17,409	0.08%
2022/06/01	7	44.99	2	45.00	44.95	5	17,605	0.03%
2022/05/31	45	44.61	5	44.80	44.55	40	17,930	0.22%
2022/05/30	164	45.03	2	45.25	44.85	162	18,006	0.90%	大買/鉅額交易
2022/05/27	3	45.17	5.4	45.00	45.10	-2.4	18,173	-0.01%
2022/05/26	23	44.83	3	45.32	45.15	20	18,374	0.11%
2022/05/25	24	45.10	52	45.89	45.00	-28	19,013	-0.15%
2022/05/24	32	45.60	77	45.45	45.10	-45	19,477	-0.23%
2022/05/23	26	45.13	26	45.24	44.75	0	19,728	0.00%
2022/05/20	4	43.31	1	44.10	43.00	3	19,665	0.02%
2022/05/19	4	42.30	2	42.85	43.00	2	20,738	0.01%
2022/05/18	10	43.05	4	43.48	43.35	6	21,265	0.03%
2022/05/17	12	42.97	28	42.88	42.75	-16	21,280	-0.08%
2022/05/16	11	42.43	9	42.91	43.65	2	21,284	0.01%
2022/05/13	9.1	43.53	9	43.43	43.35	0.1	21,195	0.00%
2022/05/12	57	44.53	4	44.53	42.75	53	21,177	0.25%
2022/05/11	22	44.49	12	44.92	44.80	10	21,046	0.05%
2022/05/10	21	45.08	51	45.70	45.20	-30	21,060	-0.14%
2022/05/09	58	45.63	3	46.12	44.40	55	20,835	0.26%
2022/05/06	15	45.45	27	46.27	46.25	-12	20,764	-0.06%
2022/05/05	5	46.20	15	45.99	46.25	-10	20,663	-0.05%
2022/05/04	25	45.57	14	46.41	45.30	11	20,480	0.05%
2022/05/03	2	43.50	0	0.00	44.05	2	20,208	0.01%
2022/04/29	11	43.93	12	44.63	44.50	-1	20,137	0.00%
2022/04/28	9	42.72	1	42.50	42.45	8	19,944	0.04%
2022/04/27	10	43.36	5	43.36	43.15	5	19,857	0.03%
2022/04/26	14	44.16	9	44.91	43.40	5	19,656	0.03%
2022/04/25	22	46.48	14.2	46.54	45.25	7.8	19,467	0.04%
2022/04/22	5	49.09	13	49.18	48.70	-8	19,228	-0.04%
2022/04/21	15	49.75	56.3	49.53	49.00	-41.3	18,969	-0.22%
2022/04/20	68.1	49.80	84.4	50.62	48.25	-16.3	18,197	-0.09%
2022/04/19	9	47.85	23	47.81	47.25	-14	16,420	-0.09%
2022/04/18	11	46.26	11	46.13	45.40	0	15,772	0.00%
2022/04/15	77	46.11	33	45.91	45.60	44	15,688	0.28%
2022/04/14	2.2	44.14	4	44.53	44.10	-1.8	15,270	-0.01%
2022/04/13	1	43.80	6	43.66	43.55	-5	15,274	-0.03%
2022/04/12	2	42.88	0.1	42.30	42.95	1.9	15,396	0.01%
2022/04/11	9	43.01	4	43.09	42.65	5	15,414	0.03%
2022/04/08	7	42.64	5	42.90	42.90	2	15,461	0.01%
2022/04/07	19	42.34	12	41.04	41.00	7	15,455	0.05%
2022/04/06	3	42.85	0	0.00	42.80	3	15,481	0.02%
2022/04/01	6	43.50	0	0.00	43.60	6	15,596	0.04%
2022/03/31	3	43.62	1	43.80	43.45	2	15,620	0.01%
2022/03/30	0	0.00	1	43.90	44.00	-1	15,630	-0.01%
2022/03/29	7	44.06	0	0.00	44.10	7	15,639	0.04%
2022/03/28	9	43.58	7	43.80	44.05	2	15,700	0.01%
2022/03/25	7	43.01	3	43.20	43.10	4	15,880	0.03%
2022/03/24	2	44.50	1	44.50	44.45	1	15,869	0.01%
2022/03/22	2	44.90	1.1	45.06	44.90	0.9	16,094	0.01%
2022/03/21	1	45.20	2	45.25	45.40	-1	16,239	-0.01%
2022/03/18	8	45.08	8	44.90	45.00	0	16,282	0.00%
2022/03/17	5	45.50	5	45.40	45.80	0	16,302	0.00%
2022/03/16	6	45.13	7	45.21	44.45	-1	16,384	-0.01%
2022/03/15	14	46.24	2	46.73	45.20	12	16,604	0.07%
2022/03/14	37	48.51	67.6	48.48	47.80	-30.6	16,799	-0.18%
2022/03/11	50.1	47.70	48	47.44	48.15	2.1	16,313	0.01%
2022/03/10	133	47.52	106.2	47.60	47.10	26.8	15,460	0.17%	大買/大賣/
2022/03/09	3	43.63	15	44.39	45.10	-12	14,030	-0.09%
2022/03/08	6	42.11	6	42.14	41.00	0	14,081	0.00%
2022/03/07	14	43.99	7	44.20	43.05	7	13,978	0.05%
2022/03/04	13	45.68	29	45.17	45.25	-16	13,893	-0.12%
2022/03/03	36	45.20	22.5	45.11	44.95	13.5	13,591	0.10%
2022/03/02	7	45.54	14	45.11	44.50	-7	13,513	-0.05%
2022/03/01	30.5	44.66	18	44.90	44.80	12.5	13,411	0.09%
2022/02/25	74	46.11	36	45.23	44.50	38	13,260	0.29%
2022/02/24	80	44.51	12	44.10	43.95	68	12,558	0.54%
2022/02/23	46	44.19	48	44.23	44.10	-2	11,928	-0.02%
2022/02/22	14	42.90	78	42.91	41.95	-64	11,487	-0.56%
2022/02/21	109	46.07	116	45.63	43.80	-7	11,259	-0.06%	大買/大賣/
2022/02/18	41.7	42.17	33	42.28	44.30	8.7	10,238	0.08%
2022/02/17	6	40.73	3	41.30	40.30	3	9,889	0.03%
2022/02/16	3	41.05	15	40.71	41.00	-12	9,903	-0.12%
2022/02/15	13	39.77	8	39.84	39.70	5	9,942	0.05%
2022/02/14	28	39.65	12	39.94	38.95	16	10,035	0.16%
2022/02/11	7	40.16	7	40.30	39.90	0	10,082	0.00%
2022/02/10	65	40.50	19	40.14	40.45	46	10,322	0.45%
2022/02/09	0	0.00	1	39.10	39.20	-1	10,424	-0.01%
2022/02/08	13	38.90	25.2	39.25	38.95	-12.2	10,534	-0.12%
2022/02/07	3	37.55	10	38.07	39.05	-7	10,725	-0.07%
2022/01/26	2	35.45	0	0.00	35.60	2	11,122	0.02%
2022/01/25	4	35.63	1	35.30	35.30	3	11,231	0.03%
2022/01/24	1	36.05	4	36.64	37.05	-3	11,282	-0.03%
2022/01/21	14	37.37	0	0.00	36.70	14	11,408	0.12%
2022/01/20	3.9	38.44	3	38.35	38.50	0.9	11,467	0.01%
2022/01/19	0	0.00	1.3	39.26	38.45	-1.3	11,563	-0.01%
2022/01/17	2	39.65	0	0.00	39.50	2	11,855	0.02%
2022/01/14	12	39.75	11.6	39.96	40.00	0.4	12,072	0.00%
2022/01/13	5	40.92	1	41.15	40.50	4	12,124	0.03%
2022/01/12	4	40.64	12	40.47	41.20	-8	12,267	-0.07%
2022/01/11	3	41.22	3	41.35	40.95	0	12,517	0.00%
2022/01/10	10	40.98	6	41.06	40.90	4	12,993	0.03%
2022/01/07	11.2	43.18	1	42.10	41.90	10.2	13,083	0.08%
2022/01/06	10	43.90	1	43.00	43.00	9	13,411	0.07%
2022/01/05	406	44.79	9.1	44.30	43.70	396.9	13,643	2.91%	大買/鉅額交易
2022/01/04	5	44.43	6	44.15	44.65	-1	13,686	-0.01%
2022/01/03	15	44.21	6	44.40	44.20	9	14,030	0.06%
2021/12/30	4	45.09	2	45.35	45.20	2	14,555	0.01%
2021/12/29	9	46.05	3	45.23	45.40	6	14,770	0.04%
2021/12/28	6	46.52	6	47.07	45.90	0	15,060	0.00%
2021/12/27	2	46.15	1	46.30	46.10	1	15,409	0.01%
2021/12/24	1	46.60	1	47.20	46.60	0	15,659	0.00%
2021/12/23	13	47.15	2	47.25	46.85	11	16,080	0.07%
2021/12/22	5	47.85	5	47.83	47.60	0	16,309	0.00%
2021/12/21	4	47.48	6	47.83	48.30	-2	16,421	-0.01%
2021/12/20	3	47.17	1	47.05	46.70	2	16,321	0.01%
2021/12/17	12	48.00	20	47.31	46.45	-8	16,507	-0.05%
2021/12/16	6	46.88	2	47.48	46.40	4	16,710	0.02%
2021/12/15	9	45.86	12	46.21	46.75	-3	16,713	-0.02%
2021/12/14	54.2	46.09	103	46.16	44.70	-48.8	16,837	-0.29%	大賣/
2021/12/13	68.2	47.70	3	47.75	47.00	65.2	17,025	0.38%
2021/12/10	62	49.07	554.1	48.61	48.15	-492.1	17,372	-2.83%	大賣/鉅額交易
2021/12/09	19	51.12	15	51.18	51.00	4	17,736	0.02%
2021/12/08	61.1	50.21	74.5	50.23	50.20	-13.4	17,981	-0.07%
2021/12/07	6	44.75	6	45.33	45.80	0	17,768	0.00%
2021/12/06	15.1	44.25	18	43.93	43.80	-2.9	18,102	-0.02%
2021/12/03	15	44.19	4	44.25	43.25	11	18,761	0.06%
2021/12/02	45	43.50	14	44.26	44.05	31	19,708	0.16%
2021/12/01	2	42.05	0	0.00	42.45	2	19,899	0.01%
2021/11/30	21	42.31	8	42.16	42.70	13	20,658	0.06%
2021/11/29	5	41.63	2	41.65	40.75	3	21,644	0.01%
2021/11/26	7	42.28	4	41.96	41.20	3	22,686	0.01%
2021/11/25	21.1	43.92	2	43.63	42.85	19.1	23,768	0.08%
2021/11/24	1	43.70	2	43.70	43.60	-1	25,368	0.00%
2021/11/23	3	43.13	0	0.00	42.50	3	25,959	0.01%
2021/11/22	0	0.00	1	43.25	43.15	-1	27,384	0.00%
2021/11/19	1	43.50	1	42.45	42.40	0	28,767	0.00%
2021/11/18	10	43.33	11	43.48	43.00	-1	30,998	0.00%
2021/11/17	4	42.79	3	43.38	43.05	1	31,371	0.00%
2021/11/16	6	44.42	6	43.73	44.20	0	32,589	0.00%
2021/11/15	1	42.50	0	0.00	42.70	1	34,574	0.00%
2021/11/12	8	42.57	9	42.14	42.55	-1	35,327	0.00%
2021/11/11	2	41.83	8	43.61	41.50	-6	35,478	-0.02%
2021/11/10	6	43.75	2	43.30	43.35	4	35,594	0.01%
2021/11/09	8	44.53	8	44.36	43.90	0	35,942	0.00%
2021/11/08	5.2	44.24	6	44.17	44.30	-0.8	35,955	0.00%
2021/11/05	4	42.93	11	43.00	43.30	-7	36,121	-0.02%
2021/11/04	11	43.09	15	44.23	42.90	-4	36,514	-0.01%
2021/11/03	16	43.19	26	43.54	43.45	-10	37,824	-0.03%
2021/11/02	0	0.00	5	41.76	41.10	-5	38,083	-0.01%
2021/11/01	6	41.10	2	41.68	41.10	4	38,111	0.01%
2021/10/29	7	40.58	12	40.94	40.80	-5	38,187	-0.01%
2021/10/28	14	41.35	15	40.32	40.20	-1	38,417	0.00%
2021/10/27	9.9	40.86	9	40.69	40.65	0.9	38,808	0.00%
2021/10/26	7	41.58	6	42.01	42.00	1	39,488	0.00%
2021/10/25	6	41.83	8	41.84	42.00	-2	40,330	0.00%
2021/10/22	21	41.92	6	41.13	41.10	15	40,941	0.04%
2021/10/21	4.2	43.25	7	43.49	43.30	-2.8	41,212	-0.01%
2021/10/20	16	43.85	10	44.04	43.20	6	41,449	0.01%
2021/10/19	7	44.67	3	44.47	44.10	4	41,844	0.01%
2021/10/18	30	43.93	26	43.65	45.65	4	42,166	0.01%
2021/10/15	6	44.14	7	44.10	44.30	-1	42,403	0.00%
2021/10/14	30	44.13	30	44.23	44.20	0	42,793	0.00%
2021/10/13	17	44.28	5	44.38	43.50	12	42,883	0.03%
2021/10/12	12	46.88	96	44.95	45.90	-84	44,043	-0.19%
2021/10/08	64	48.13	91	48.82	48.70	-27	44,735	-0.06%
2021/10/07	417	49.10	303	49.23	48.50	114	45,111	0.25%	大買/大賣/鉅額交易
2021/10/06	25	45.54	29	46.12	45.00	-4	45,156	-0.01%
2021/10/05	6	47.54	14	48.12	47.85	-8	45,594	-0.02%
2021/10/04	70.5	50.60	72	49.82	47.00	-1.5	46,100	0.00%
2021/10/01	13	54.04	36	55.52	53.00	-23	47,629	-0.05%
2021/09/30	58	56.77	21	58.01	58.40	37	49,158	0.08%
2021/09/29	14	56.75	7	56.90	54.70	7	48,845	0.01%
2021/09/28	16	56.54	17	56.36	55.50	-1	48,637	0.00%
2021/09/27	73	58.88	33	58.58	58.20	40	48,523	0.08%
2021/09/24	13	59.38	46	58.74	58.60	-33	48,505	-0.07%
2021/09/23	28.2	59.10	32	58.97	58.10	-3.8	48,309	-0.01%
2021/09/22	11	56.76	15	56.93	57.70	-4	48,010	-0.01%
2021/09/17	33	57.14	14	57.94	58.00	19	47,987	0.04%
2021/09/16	47.1	57.98	28	58.09	57.30	19.1	47,791	0.04%
2021/09/15	110	58.77	109	59.12	59.20	1	47,790	0.00%	大買/大賣/
2021/09/14	97	62.52	88	61.99	59.10	9	47,320	0.02%
2021/09/13	74	62.34	71	62.48	61.50	3	47,114	0.01%
2021/09/10	15	60.07	10	60.19	59.80	5	46,563	0.01%
2021/09/09	49	59.44	52	59.66	59.90	-3	46,502	-0.01%
2021/09/08	43	58.37	37	58.43	60.30	6	48,879	0.01%
2021/09/07	91	58.48	94	58.54	57.60	-3	50,797	-0.01%
2021/09/06	79	58.61	65.1	59.43	55.80	13.9	52,497	0.03%
2021/09/03	58	62.10	58	62.37	60.70	0	54,167	0.00%
2021/09/02	152.1	62.69	153	62.60	63.80	-0.9	54,218	0.00%	大買/大賣/
2021/09/01	92.1	63.76	45	64.16	61.90	47.1	55,198	0.09%
2021/08/31	126.1	67.59	159.5	67.60	67.70	-33.4	54,516	-0.06%	大買/大賣/
2021/08/30	99	68.33	75.2	68.21	67.00	23.8	53,818	0.04%
2021/08/27	17.2	65.30	41	65.94	64.30	-23.8	52,661	-0.05%
2021/08/26	74.5	67.19	73	66.86	66.60	1.5	52,777	0.00%
2021/08/25	94	63.39	53.1	64.68	65.70	41	52,918	0.08%
2021/08/24	155.1	63.79	160.2	64.11	63.80	-5.2	52,005	-0.01%	大買/大賣/
2021/08/23	42	59.32	28.7	59.53	60.50	13.3	50,543	0.03%
2021/08/20	83	54.04	75	53.96	55.00	8	51,324	0.02%
2021/08/19	136.3	54.44	275	54.18	51.70	-138.8	51,051	-0.27%	大買/大賣/鉅額交易
2021/08/18	168	51.77	61	50.81	52.40	107	50,007	0.21%	大買/鉅額交易
2021/08/17	16	48.80	14	49.39	47.70	2	50,557	0.00%
2021/08/16	14	49.09	14	49.37	48.50	0	50,984	0.00%
2021/08/13	56	49.89	56	50.05	49.50	0	51,529	0.00%
2021/08/12	11	49.76	13.1	49.57	50.30	-2.1	51,812	0.00%
2021/08/11	49	49.13	46	50.21	49.10	3	52,430	0.01%
2021/08/10	45	52.26	39.1	52.72	50.40	5.9	52,970	0.01%
2021/08/09	225	53.77	191	54.09	52.10	34	52,740	0.06%	大買/大賣/
2021/08/06	42	53.95	45.1	51.92	54.10	-3.1	51,535	-0.01%
2021/08/05	25	50.31	7.1	49.76	49.20	18	51,190	0.04%
2021/08/04	16	51.31	8.1	50.99	50.90	8	51,652	0.02%
2021/08/03	22	52.06	26	51.76	51.20	-4	53,098	-0.01%
2021/08/02	73	50.36	36.1	50.76	51.00	37	53,338	0.07%
2021/07/30	56	53.29	64.1	53.41	50.00	-8.1	54,107	-0.01%
2021/07/29	63	51.98	56.1	52.11	54.40	7	53,367	0.01%
2021/07/28	28	48.01	21	47.36	49.50	7	52,449	0.01%
2021/07/27	7	48.69	9.1	47.80	46.50	-2.1	51,673	0.00%
2021/07/26	53	51.88	16	51.76	49.30	37	51,299	0.07%
2021/07/23	41	51.49	36	51.99	53.50	5	50,976	0.01%
2021/07/22	75	50.30	9.2	49.63	49.85	65.8	50,458	0.13%
2021/07/21	42.1	53.81	80.1	52.35	51.70	-38	49,923	-0.08%
2021/07/20	10	54.69	12.1	54.48	56.40	-2.1	49,293	0.00%
2021/07/19	5	56.30	8	56.42	55.10	-3	48,920	-0.01%
2021/07/16	65	57.54	60.1	57.06	55.00	5	48,672	0.01%
2021/07/15	50	54.09	62	54.88	55.90	-12	47,599	-0.03%
2021/07/14	130	54.14	43.1	52.77	50.90	86.9	47,513	0.18%	大買/
2021/07/13	49	57.25	133	54.93	54.40	-84	46,883	-0.18%	大賣/
2021/07/12	45	64.06	20.1	61.78	60.40	25	47,094	0.05%
2021/07/09	40	66.04	60	65.27	62.70	-20	46,827	-0.04%
2021/07/08	98.3	71.56	80	70.93	68.30	18.3	47,679	0.04%
2021/07/07	35	72.12	166.2	75.74	71.10	-131.2	46,134	-0.28%	大賣/鉅額交易
2021/07/06	0	0.00	1.4	68.64	69.30	-1.4	44,771	0.00%
2021/07/05	0	0.00	6	62.67	63.00	-6	45,005	-0.01%
2021/07/02	1	70.00	1.1	67.00	67.50	-0.1	45,037	0.00%
2021/07/01	5	65.70	37.1	67.50	69.00	-32.1	45,081	-0.07%
2021/06/30	32	59.50	35	59.47	63.90	-3	45,006	-0.01%
2021/06/29	33	58.00	6	58.25	59.00	27	44,970	0.06%
2021/06/28	2	62.00	32	62.63	62.20	-30	44,934	-0.07%
2021/06/25	32	60.50	33	58.10	59.40	-1	44,861	0.00%
2021/06/24	40	58.84	29	56.21	60.90	11	44,838	0.02%
2021/06/23	2	62.10	1	62.10	62.10	1	44,587	0.00%
2021/06/22	25.3	69.01	25	68.07	68.90	0.2	44,606	0.00%
2021/06/21	13	62.75	98.1	61.36	63.80	-85.1	44,233	-0.19%
2021/06/18	109	57.27	57.4	56.25	58.00	51.6	45,082	0.11%	大買/
2021/06/17	99	51.77	85.5	51.53	52.80	13.5	45,290	0.03%
2021/06/16	143.1	46.89	110	46.94	48.05	33.1	42,907	0.08%	大買/大賣/
2021/06/15	120	42.30	198.1	41.69	43.70	-78.1	40,585	-0.19%	大買/大賣/
2021/06/11	163	39.05	134.2	38.28	39.75	28.8	37,979	0.08%	大買/大賣/
2021/06/10	86	35.47	32	35.74	36.15	54	36,106	0.15%
2021/06/09	151	37.78	120	37.62	36.60	31	35,605	0.09%	大買/大賣/
2021/06/08	58	35.88	34.2	36.38	36.90	23.8	33,536	0.07%
2021/06/07	106.2	33.85	51.1	33.53	33.55	55.1	33,183	0.17%	大買/
2021/06/04	58.2	36.93	134	36.22	35.45	-75.8	32,705	-0.23%	大賣/
2021/06/03	79	38.67	83	38.94	38.30	-4	32,180	-0.01%
2021/06/02	69	38.62	71	38.63	37.70	-2	31,370	-0.01%
2021/06/01	23	35.91	29	36.24	36.60	-6	29,844	-0.02%
2021/05/31	26	36.63	30	37.05	35.20	-4	29,322	-0.01%
2021/05/28	90	36.79	88.2	36.71	36.25	1.8	28,468	0.01%
2021/05/27	83.2	36.05	67	36.11	35.55	16.2	27,260	0.06%
2021/05/26	29	34.81	34.5	34.75	34.70	-5.5	26,202	-0.02%
2021/05/25	74	33.54	119	33.61	33.00	-45	25,070	-0.18%	大賣/
2021/05/24	37	32.42	34.4	33.11	33.25	2.6	23,739	0.01%
2021/05/21	11	29.21	34	29.32	30.25	-23	23,232	-0.10%
2021/05/20	82	28.75	52.1	28.72	27.50	29.9	22,566	0.13%
2021/05/19	83	27.84	114	28.41	27.90	-31	22,070	-0.14%	大賣/
2021/05/18	77	26.44	103.5	26.92	26.95	-26.5	21,209	-0.12%	大賣/
2021/05/17	5	25.26	24	25.20	25.20	-19	20,287	-0.09%
2021/05/14	63	30.22	42	28.31	27.95	21	19,953	0.11%
2021/05/13	42	31.18	16	31.52	31.05	26	19,467	0.13%
2021/05/12	41	36.38	31	36.14	34.45	10	19,082	0.05%
2021/05/11	280	38.67	285.8	38.31	38.25	-5.8	18,559	-0.03%	大買/大賣/
2021/05/10	95	34.58	82.9	34.68	35.55	12.1	16,953	0.07%
2021/05/07	65	30.93	58.5	31.95	32.35	6.5	16,299	0.04%
2021/05/06	5	29.50	1.1	29.45	29.45	3.9	15,030	0.03%
2021/05/05	0	0.00	2	28.15	28.15	-2	14,974	-0.01%
2021/05/03	5	31.00	2	30.35	29.00	3	14,944	0.02%
2021/04/29	0	0.00	1	27.90	29.00	-1	14,880	-0.01%
2021/04/28	4	29.25	0	0.00	28.30	4	14,931	0.03%
2021/04/27	2	28.45	0	0.00	28.85	2	14,965	0.01%
2021/04/26	0	0.00	1.1	28.88	28.85	-1.1	14,986	-0.01%
2021/04/23	0	0.00	1	27.70	27.00	-1	14,973	-0.01%
2021/04/22	2	30.00	7	31.61	30.00	-5	15,665	-0.03%
2021/04/21	22	32.94	30.1	33.23	33.30	-8.1	15,530	-0.05%
2021/04/20	23	30.08	83.9	30.12	30.30	-60.9	15,294	-0.40%
2021/04/19	1	26.75	6	27.51	27.55	-5	14,488	-0.03%
2021/04/16	57	24.95	15	24.00	25.05	42	14,367	0.29%
2021/04/15	25	22.76	26	23.30	22.80	-1	13,506	-0.01%
2021/04/14	104	22.58	74	22.59	23.00	30	13,125	0.23%	大買/
2021/04/13	13	20.95	16	21.35	21.65	-3	11,426	-0.03%
2021/04/12	3	19.98	2	20.10	19.70	1	10,992	0.01%
2021/04/09	14	18.65	7	18.81	18.80	7	10,562	0.07%
2021/04/08	12	19.57	9	19.65	19.65	3	10,215	0.03%
2021/04/07	17	18.31	26	18.45	19.35	-9	10,214	-0.09%
2021/04/06	22	17.79	25	17.81	18.10	-3	10,228	-0.03%
2021/04/01	0	0.00	1.2	18.21	18.00	-1.2	10,401	-0.01%
2021/03/31	32	17.99	11	17.99	18.00	21	10,538	0.20%
2021/03/30	9	17.63	15	18.00	17.65	-6	10,717	-0.06%
2021/03/29	11	18.45	7	18.29	18.20	4	11,215	0.04%
2021/03/26	22	17.51	40	17.51	17.75	-18	11,431	-0.16%
2021/03/25	13	16.58	7	16.69	16.45	6	11,419	0.05%
2021/03/24	24	17.10	7.3	17.03	17.15	16.7	11,581	0.14%
2021/03/23	94	18.10	73	18.67	17.55	21	11,514	0.18%
2021/03/22	30	18.64	5.4	18.51	18.75	24.6	10,458	0.24%
2021/03/19	140	16.32	134	16.50	17.05	6	9,986	0.06%	大買/大賣/
2021/03/18	110	14.78	120.7	14.87	15.50	-10.7	9,503	-0.11%	大買/大賣/
2021/03/17	23	13.61	24	13.76	14.10	-1	9,043	-0.01%
2021/03/16	2	13.53	54	13.04	13.85	-52	8,790	-0.59%
2021/03/15	57	12.53	3.7	12.45	12.75	53.3	8,337	0.64%
2021/03/11	1	11.75	3	12.13	11.75	-2	8,026	-0.02%
2021/03/10	1	11.80	0	0.00	11.70	1	7,905	0.01%
2021/03/09	2	11.85	10	11.90	11.80	-8	7,881	-0.10%
2021/03/08	2	11.75	11	11.95	11.65	-9	7,835	-0.11%
2021/03/05	10	11.45	0	0.00	11.45	10	7,790	0.13%
2021/03/04	9	11.54	0	0.00	11.75	9	7,710	0.12%
2021/03/03	3	11.65	2	11.60	11.45	1	7,697	0.01%
2021/02/26	0	0.00	2	11.70	11.70	-2	7,669	-0.03%
2021/02/25	14	11.64	0	0.00	11.65	14	7,613	0.18%
2021/02/24	6	11.87	20	11.98	11.65	-14	7,539	-0.19%
2021/02/23	13.2	12.38	2	12.00	11.90	11.2	7,470	0.15%
2021/02/22	5	12.25	4	12.05	12.10	1	7,259	0.01%
2021/02/19	2	11.65	1	11.65	11.50	1	7,117	0.01%
2021/02/18	0	0.00	3	10.98	11.35	-3	6,852	-0.04%
2021/02/17	1	10.15	15	10.00	10.35	-14	6,787	-0.21%
2021/02/04	7	10.04	5	10.01	9.94	2	6,759	0.03%
2021/02/03	6	10.31	5	10.45	9.98	1	6,780	0.01%
2021/02/02	4	10.60	4	10.50	10.35	0	7,029	0.00%
2021/02/01	4	9.76	4	9.86	9.91	0	6,936	0.00%
2021/01/29	0.4	9.81	0	0.00	9.81	0.4	6,910	0.01%
2021/01/28	7	10.06	7	10.17	10.25	0	7,253	0.00%
2021/01/26	80	10.23	82	10.17	10.15	-2	7,288	-0.03%
2021/01/25	0	0.00	1	10.70	10.75	-1	7,238	-0.01%
2021/01/22	5	10.10	2	10.20	10.25	3	7,138	0.04%
2021/01/21	52	10.20	50	10.20	9.72	2	7,113	0.03%
2021/01/20	6.1	9.86	0	0.00	9.56	6.1	7,016	0.09%
2021/01/19	2	11.35	0	0.00	10.45	2	6,930	0.03%
2021/01/18	4	11.04	2	10.35	11.00	2	6,890	0.03%
2021/01/15	16	12.73	0	0.00	11.20	16	6,737	0.24%
2021/01/14	40	11.98	0	0.00	12.35	40	5,819	0.69%
2021/01/13	42	11.79	0	0.00	11.25	42	5,699	0.74%
2021/01/07	0	0.00	6	11.58	11.40	-6	5,419	-0.11%
2021/01/05	0	0.00	12	12.60	13.00	-12	5,299	-0.23%
2020/12/31	0	0.00	7	12.90	13.00	-7	5,289	-0.13%
2020/12/30	7	12.65	20	12.59	12.70	-13	5,236	-0.25%
2020/12/29	2	15.00	23.6	14.12	13.20	-21.6	5,090	-0.42%
2020/12/28	36	14.20	0	0.00	14.50	36	4,900	0.73%
2020/12/25	1	12.80	0	0.00	13.20	1	4,643	0.02%
2020/12/24	19.2	12.51	50	12.63	12.40	-30.8	4,435	-0.70%
2020/12/23	113.8	11.14	87	10.70	11.95	26.8	4,179	0.64%	大買/
2020/12/22	13	10.95	13	10.94	10.90	0	3,646	0.00%
2020/12/21	11	9.98	13	9.98	9.98	-2	3,314	-0.06%
2020/12/18	1	8.80	20	8.97	9.08	-19	3,239	-0.59%
2020/12/17	0	0.00	15	8.31	8.26	-15	3,017	-0.50%
2020/12/16	5	8.50	0	0.00	8.48	5	2,959	0.17%
2020/12/15	22	8.43	1	8.45	8.03	21	2,864	0.73%
2020/12/14	1	7.94	1	7.93	7.94	0	2,668	0.00%
2020/12/11	0.4	7.33	0	0.00	7.33	0.4	2,575	0.02%
2020/12/08	0	0.00	0.1	7.77	7.79	-0.1	2,572	-0.01%
2020/12/03	0.9	7.57	0	0.00	7.41	0.9	2,640	0.03%
2020/11/23	3	7.18	0.4	7.20	7.18	2.6	2,789	0.09%
2020/11/19	0.2	7.14	0	0.00	7.17	0.2	2,827	0.01%
2020/11/17	0	0.00	10	7.05	7.06	-10	2,791	-0.36%
2020/11/11	8	7.19	0	0.00	7.18	8	2,779	0.29%
2020/11/10	0	0.00	10	7.39	7.20	-10	2,747	-0.36%
2020/11/05	2	7.24	2	7.19	7.19	0	2,383	0.00%
2020/10/28	0	0.00	5	7.07	6.99	-5	1,802	-0.28%
2020/10/26	105	7.39	100	7.46	7.39	5	1,757	0.28%	大買/
2020/10/14	0	0.00	2	6.76	6.71	-2	1,677	-0.12%
2020/10/08	0	0.00	9	6.93	6.86	-9	1,587	-0.57%
2020/10/06	5	6.95	0	0.00	6.88	5	1,598	0.31%
2020/10/05	0	0.00	6	6.87	6.93	-6	1,604	-0.37%
2020/09/29	0	0.00	3	6.71	6.75	-3	1,639	-0.18%
2020/09/28	5	6.74	0	0.00	6.68	5	1,653	0.30%
2020/09/25	4.3	6.72	0	0.00	6.66	4.3	1,684	0.26%
2020/09/22	9	6.92	0	0.00	6.92	9	1,827	0.49%
2020/09/16	5	7.06	0	0.00	7.07	5	1,816	0.28%
2020/09/10	0	0.00	5	7.72	7.68	-5	1,828	-0.27%
2020/09/07	10	7.60	37	7.55	7.63	-27	1,641	-1.64%
2020/09/04	0	0.00	1	6.99	6.94	-1	1,562	-0.06%
2020/09/01	12	7.31	222	7.41	7.30	-210	1,740	-12.07%	大賣/鉅額交易
2020/08/31	212	6.98	10	6.66	6.98	202	1,627	12.41%	大買/鉅額交易
2020/08/27	10	6.31	2	6.39	6.34	8	1,575	0.51%
2020/08/26	10	6.47	11	6.42	6.46	-1	1,574	-0.06%
2020/08/18	0	0.00	25	6.34	6.38	-25	1,503	-1.66%
2020/08/17	2	6.48	1	6.42	6.42	1	1,500	0.07%
2020/08/14	10	6.40	0	0.00	6.40	10	1,486	0.67%
2020/08/11	12	6.31	32	6.43	6.32	-20	1,502	-1.33%
2020/07/24	12	6.14	15	6.14	6.12	-3	1,504	-0.20%
2020/07/22	3	6.47	0	0.00	6.39	3	1,504	0.20%
2020/07/17	12	6.33	4	6.40	6.31	8	1,487	0.54%
2020/07/10	12	6.51	0	0.00	6.47	12	1,534	0.78%
2020/07/09	20	6.66	0	0.00	6.65	20	1,525	1.31%
2020/07/07	0	0.00	0.5	6.91	6.91	-0.5	1,477	-0.04%
2020/07/06	10	7.09	0	0.00	7.09	10	1,472	0.68%
2020/07/03	20	6.93	20	6.75	6.90	0	1,429	0.00%
2020/07/01	0	0.00	1	6.68	6.49	-1	1,236	-0.08%
2020/06/29	0	0.00	10	6.30	6.33	-10	1,200	-0.83%
2020/06/24	0	0.00	10	6.54	6.52	-10	1,191	-0.84%
2020/06/19	10	6.54	0	0.00	6.54	10	1,151	0.87%
2020/06/17	3	6.49	0	0.00	6.53	3	1,107	0.27%
2020/06/16	10	6.25	0	0.00	6.31	10	1,060	0.94%
2020/06/11	0	0.00	2	6.62	6.13	-2	1,049	-0.19%
2020/06/10	0	0.00	20	6.45	6.40	-20	1,019	-1.96%
2020/06/09	21	6.53	0	0.00	6.55	21	984	2.13%
2020/06/04	10	5.22	0	0.00	5.25	10	717	1.39%
2020/06/02	10	5.15	0	0.00	5.15	10	712	1.40%
2020/05/28	0	0.00	100	5.07	5.05	-100	682	-14.65%
2020/05/26	10	5.03	0	0.00	5.03	10	669	1.49%
2020/05/18	102	5.10	0	0.00	4.95	102	615	16.57%	大買/鉅額交易
2020/05/06	0	0.00	2	5.64	5.68	-2	547	-0.37%
2020/05/04	2	5.72	0	0.00	5.80	2	542	0.37%
2020/04/30	20	5.83	20	5.90	5.88	0	539	0.00%
2020/04/27	0	0.00	2	5.18	5.24	-2	510	-0.39%
2020/04/16	0	0.00	1	5.45	5.44	-1	456	-0.22%
2020/04/07	0	0.00	0.2	4.51	4.55	-0.2	378	-0.04%
2020/03/30	0	0.00	7	4.50	4.57	-7	382	-1.83%
2020/03/26	7	4.55	0	0.00	4.60	7	380	1.84%
2020/03/24	0	0.00	2	4.32	4.36	-2	378	-0.53%
2020/03/20	0	0.00	1	4.63	4.66	-1	360	-0.28%
2020/03/17	0	0.00	5	5.19	5.32	-5	329	-1.52%
2020/03/11	0	0.00	2	6.60	6.58	-2	272	-0.73%
2020/03/06	2	6.71	0	0.00	6.85	2	250	0.80%
2020/02/20	2	6.97	0	0.00	6.99	2	236	0.84%
2020/02/19	2	6.93	0	0.00	6.93	2	233	0.86%
2020/02/14	1	6.85	0	0.00	6.97	1	229	0.44%
2020/02/13	2	6.87	0	0.00	6.90	2	228	0.87%
2020/02/12	1	6.90	1	6.90	6.90	0	228	0.00%
2020/02/06	2	6.99	0	0.00	7.07	2	227	0.88%
2020/02/05	1	6.93	0	0.00	6.94	1	222	0.45%
2019/12/19	10	8.10	0	0.00	8.08	10	156	6.38%
2019/12/18	0	0.00	0.3	8.11	8.18	-0.3	153	-0.21%
2019/12/17	0	0.00	6	8.15	8.18	-6	150	-3.99%
2019/12/03	0	0.00	0.8	8.40	8.45	-0.8	146	-0.52%
2019/11/29	0	0.00	2	8.45	8.45	-2	146	-1.36%
2019/10/21	0	0.00	2	8.71	8.71	-2	189	-1.05%
2019/06/10	0	0.00	1	8.41	8.43	-1	347	-0.29%
2019/06/06	1	8.49	0	0.00	8.45	1	349	0.29%
2019/04/26	0	0.00	0.1	9.38	9.43	-0.1	384	-0.02%
2019/04/02	0	0.00	11	9.65	9.68	-11	488	-2.25%
2019/03/25	10	10.20	0	0.00	10.20	10	470	2.12%
2019/03/04	0	0.00	4	10.45	10.45	-4	560	-0.71%
2019/02/26	0.2	10.40	0	0.00	10.45	0.2	554	0.04%
2019/01/29	0	0.00	1	7.32	7.31	-1	531	-0.19%
2018/12/28	0	0.00	5	7.38	7.38	-5	795	-0.63%
2018/12/25	5	7.35	0	0.00	7.40	5	792	0.63%
2018/12/20	2	7.55	0	0.00	7.55	2	767	0.26%
2018/12/18	0	0.00	0.7	7.51	7.58	-0.7	725	-0.09%
2018/11/28	0	0.00	2	7.45	7.66	-2	660	-0.30%
2018/11/27	2	7.25	0	0.00	7.27	2	621	0.32%
2018/11/26	0	0.00	5	7.24	7.19	-5	623	-0.80%
2018/10/22	0	0.00	5	8.29	8.18	-5	823	-0.61%
2018/10/19	22	8.29	16	8.27	8.24	6	814	0.74%
2018/10/18	0	0.00	2	8.08	8.42	-2	760	-0.26%
2018/08/23	0	0.00	20	8.30	8.21	-20	917	-2.18%
2018/08/21	0	0.00	19	7.91	8.00	-19	881	-2.16%
2018/08/09	2	7.80	10	7.78	7.80	-8	853	-0.94%
2018/08/07	10	8.20	0	0.00	8.00	10	820	1.22%
2018/07/26	0	0.00	0.1	7.45	7.48	-0.1	839	-0.01%
2018/07/25	0	0.00	1	7.49	7.48	-1	829	-0.12%
2018/07/24	0	0.00	1	7.55	7.58	-1	823	-0.12%
2018/07/23	0	0.00	3	7.40	7.40	-3	807	-0.37%
2018/07/05	0	0.00	1	7.20	7.19	-1	802	-0.12%
2018/06/29	0	0.00	8	7.38	7.38	-8	838	-0.95%
2018/06/26	0	0.00	10	7.41	7.46	-10	874	-1.14%
2018/06/22	0	0.00	4	7.70	7.48	-4	918	-0.44%
2018/06/05	8	7.66	0	0.00	7.64	8	1,233	0.65%
2018/05/31	0	0.00	0	7.41	7.47	0	1,185	0.00%
2018/05/30	0	0.00	5	7.42	7.40	-5	1,176	-0.43%
2018/05/25	0	0.00	10	7.45	7.48	-10	1,155	-0.87%
2018/05/24	10	7.50	0	0.00	7.50	10	1,152	0.87%
2018/05/22	6	7.66	0	0.00	7.48	6	1,150	0.52%
2018/05/16	0	0.00	3	7.63	7.59	-3	1,101	-0.27%
2018/05/15	0	0.00	5	7.59	7.60	-5	1,101	-0.45%
2018/05/09	1	7.87	0	0.00	7.84	1	1,096	0.09%
2018/05/08	1	7.81	0	0.00	7.81	1	1,087	0.09%
2018/05/07	10	8.06	0	0.00	8.03	10	1,079	0.93%
2018/04/20	0	0.00	10	7.41	7.39	-10	1,016	-0.98%
2018/04/03	1	7.17	0	0.00	7.17	1	1,073	0.09%
2018/03/29	0.4	7.26	0	0.00	7.28	0.4	1,051	0.04%
2018/03/26	6	7.37	0	0.00	7.40	6	987	0.61%
2018/03/23	62	7.19	0	0.00	7.17	62	677	9.15%
2018/03/22	15	7.89	32	7.94	7.89	-17	515	-3.30%
2018/03/16	18	8.84	2.1	8.89	8.84	15.9	452	3.51%
2018/03/02	5	8.80	0	0.00	8.77	5	559	0.89%
2018/01/04	0	0.00	5	9.35	9.30	-5	485	-1.03%
2018/01/03	0	0.00	5	9.31	9.31	-5	477	-1.05%
2018/01/02	12	9.53	0	0.00	9.54	12	454	2.64%