四維航 (5608)-凱基-基隆券商分點個股進出

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
21.15
漲跌
▲0.60
漲幅
+2.92%
成交量
4,105張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	3	21.15	48	20.97	21.15	-45	4,666	-0.96%
2024/05/21	0	0.00	4	20.70	20.55	-4	4,653	-0.09%
2024/05/20	0	0.00	7	21.23	20.90	-7	4,684	-0.15%
2024/05/17	3	21.55	0	0.00	21.30	3	4,658	0.06%
2024/05/15	1.2	22.03	10	22.11	21.70	-8.8	4,428	-0.20%
2024/05/14	13	22.18	6	21.97	22.00	7	4,119	0.17%
2024/05/13	19	21.60	9	21.36	21.35	10	3,602	0.28%
2024/05/10	39	20.21	54	20.64	20.75	-15	3,189	-0.47%
2024/05/09	0	0.00	25	20.27	20.30	-25	2,889	-0.87%
2024/05/08	12	20.28	15	20.27	19.85	-3	2,730	-0.11%
2024/05/07	0	0.00	4	19.70	19.70	-4	2,422	-0.17%
2024/05/06	0	0.00	5	19.40	19.40	-5	2,373	-0.21%
2024/05/02	0	0.00	11	20.25	19.70	-11	2,310	-0.48%
2024/04/30	2	20.10	47	20.03	20.10	-45	2,282	-1.97%
2024/04/29	0	0.00	3	19.65	19.55	-3	2,135	-0.14%
2024/04/26	4	19.48	1	19.45	19.35	3	2,060	0.15%
2024/04/25	0	0.00	1	18.60	18.60	-1	1,981	-0.05%
2024/04/24	3	18.60	3	18.80	18.85	0	1,990	0.00%
2024/04/23	5	18.65	3	18.70	18.75	2	2,006	0.10%
2024/04/19	3	18.25	33	18.44	18.55	-30	1,982	-1.51%
2024/04/18	24	18.49	0	0.00	18.40	24	1,890	1.27%
2024/04/17	6	18.45	0	0.00	18.45	6	1,895	0.32%
2024/04/16	4	19.28	9	18.40	18.40	-5	1,925	-0.26%
2024/04/15	5	19.32	3	19.47	19.30	2	1,958	0.10%
2024/04/12	1	19.40	0	0.00	19.45	1	1,975	0.05%
2024/04/11	7	18.44	7	18.56	18.65	0	1,996	0.00%
2024/04/09	0	0.00	7	18.71	18.65	-7	2,212	-0.32%
2024/04/08	12	18.20	32	18.35	18.45	-20	2,280	-0.88%
2024/04/03	6	18.30	0	0.00	18.35	6	2,287	0.26%
2024/04/02	3	18.45	3	18.50	18.45	0	2,310	0.00%
2024/04/01	0	18.75	0	0.00	18.60	0	2,362	0.00%
2024/03/29	24	18.45	40	18.43	18.45	-16	2,439	-0.66%
2024/03/28	1	18.40	0	0.00	18.40	1	2,567	0.04%
2024/03/27	6	18.45	21	18.48	18.45	-15	2,659	-0.56%
2024/03/21	1	19.15	0	0.00	19.05	1	3,085	0.03%
2024/03/19	0	0.00	4	19.30	19.45	-4	3,173	-0.13%
2024/03/18	12	19.02	7	19.16	19.20	5	3,222	0.16%
2024/03/15	12	18.98	12	19.45	19.65	0	3,269	0.00%
2024/03/14	0	0.00	2	19.35	19.35	-2	3,293	-0.06%
2024/03/07	0	0.00	1	19.65	19.50	-1	5,923	-0.02%
2024/03/05	10	20.05	1	20.20	20.10	9	6,441	0.14%
2024/03/04	6	19.82	5	19.80	19.80	1	7,003	0.01%
2024/03/01	14	19.77	0	0.00	20.00	14	7,171	0.20%
2024/02/29	0	0.00	1	20.05	20.10	-1	7,190	-0.01%
2024/02/26	2	19.80	0	0.00	19.80	2	7,127	0.03%
2024/02/22	2	19.90	3	20.20	20.10	-1	7,088	-0.01%
2024/02/21	5	20.20	2	20.13	20.05	3	7,042	0.04%
2024/02/20	1	19.75	4	19.80	19.70	-3	6,968	-0.04%
2024/02/19	0	0.00	2	19.45	19.40	-2	6,946	-0.03%
2024/02/16	1	19.20	0	0.00	19.20	1	6,943	0.01%
2024/02/02	0	0.00	1	19.05	19.05	-1	6,947	-0.01%
2024/01/26	7	19.41	0	0.00	19.35	7	6,923	0.10%
2024/01/25	3	19.70	1	19.40	19.40	2	6,925	0.03%
2024/01/24	2	19.90	0	0.00	19.70	2	6,922	0.03%
2024/01/23	0	0.00	3	19.62	19.60	-3	6,912	-0.04%
2024/01/22	2	19.45	0	0.00	19.45	2	6,907	0.03%
2024/01/19	13	19.22	13	19.25	19.25	0	6,894	0.00%
2024/01/18	10	19.16	18	19.32	19.35	-8	6,893	-0.12%
2024/01/17	10	19.12	8	19.24	19.10	2	6,882	0.03%
2024/01/16	21	19.66	5	19.60	19.50	16	6,859	0.23%
2024/01/15	4	20.03	6	20.17	20.00	-2	6,851	-0.03%
2024/01/12	6	19.99	10	20.13	20.00	-4	6,861	-0.06%
2024/01/11	2	19.85	11	19.94	19.90	-9	6,897	-0.13%
2024/01/10	24	19.85	17	19.95	19.80	7	6,925	0.10%
2024/01/09	17	20.35	4	20.38	20.30	13	6,893	0.19%
2024/01/08	14	21.36	1	21.35	21.30	13	6,839	0.19%
2024/01/05	15	21.58	10	21.65	21.70	5	6,793	0.07%
2024/01/04	11	21.35	8	21.59	21.55	3	6,685	0.04%
2024/01/03	1	20.80	0	0.00	20.95	1	6,539	0.02%
2024/01/02	0	0.00	1	21.20	20.75	-1	6,532	-0.02%
2023/12/29	5	20.55	0	0.00	20.55	5	6,453	0.08%
2023/12/28	20	20.60	0	0.00	20.55	20	6,461	0.31%
2023/12/27	1	20.90	0	0.00	20.90	1	6,449	0.02%
2023/12/25	12	21.34	1	20.40	20.40	11	6,355	0.17%
2023/12/22	31	21.84	0	0.00	21.90	31	6,274	0.49%
2023/12/21	6	21.90	2	21.43	22.10	4	6,181	0.06%
2023/12/20	1	21.20	0	21.50	21.45	1	6,018	0.02%
2023/12/19	3	21.38	2	21.55	21.40	1	5,989	0.02%
2023/12/18	6	21.70	0	0.00	21.70	6	5,966	0.10%
2023/12/15	3	21.23	92	21.23	21.25	-89	5,984	-1.49%
2023/12/14	1	21.35	1	21.10	21.10	0	6,033	0.00%
2023/12/11	0	0.00	3	22.07	22.00	-3	6,362	-0.05%
2023/12/08	2	22.10	2	22.15	22.15	0	6,290	0.00%
2023/12/07	1	22.75	18	22.89	22.50	-17	6,127	-0.28%
2023/12/06	7	23.33	6	23.69	23.55	1	5,917	0.02%
2023/12/05	277	24.35	160	24.00	24.00	117	5,593	2.09%	大買/大賣/鉅額交易
2023/12/04	12	21.94	19	22.85	23.35	-7	4,171	-0.17%
2023/12/01	6	21.28	6	21.12	21.25	0	3,637	0.00%
2023/11/30	8	20.33	2	19.95	19.95	6	3,249	0.18%
2023/11/29	45	19.76	24	19.69	19.80	21	3,115	0.67%
2023/11/28	4	19.45	6	20.12	20.20	-2	2,523	-0.08%
2023/11/27	1	18.35	0	0.00	18.40	1	2,339	0.04%
2023/11/24	1	18.15	0	0.00	18.05	1	2,319	0.04%
2023/11/22	0	0.00	4	17.88	17.85	-4	2,358	-0.17%
2023/11/20	3	17.80	1	17.85	17.85	2	2,450	0.08%
2023/11/16	3	17.85	0	0.00	17.85	3	2,711	0.11%
2023/11/15	5	17.50	1	17.60	17.65	4	3,188	0.13%
2023/11/14	0	0.00	32	17.53	17.45	-32	3,318	-0.96%
2023/11/13	15	17.39	7	17.49	17.30	8	3,343	0.24%
2023/11/10	3	17.60	2	17.65	17.60	1	3,337	0.03%
2023/11/09	9	17.73	7	17.79	17.75	2	3,359	0.06%
2023/11/08	3	17.85	1	17.95	17.85	2	3,395	0.06%
2023/11/07	21	17.94	5	18.07	17.90	16	3,521	0.45%
2023/11/06	13	18.07	10	18.19	18.20	3	3,529	0.08%
2023/11/03	1	18.10	0	0.00	18.15	1	3,537	0.03%
2023/11/01	0	0.00	3	17.80	17.80	-3	3,551	-0.08%
2023/10/31	0	0.00	0	18.20	17.70	0	3,556	0.00%
2023/10/30	7	17.99	2	18.05	18.15	5	3,575	0.14%
2023/10/24	1	18.10	0	0.00	18.25	1	3,782	0.03%
2023/10/19	0	0.00	1	19.10	18.80	-1	3,831	-0.03%
2023/10/18	0	0.00	1	19.00	18.55	-1	3,807	-0.03%
2023/10/17	2	18.53	0	0.00	18.55	2	3,792	0.05%
2023/10/16	1	18.75	0	0.00	18.70	1	3,798	0.03%
2023/10/11	1	19.40	3	19.10	19.10	-2	3,896	-0.05%
2023/10/06	3	19.60	6	19.56	19.60	-3	3,913	-0.08%
2023/10/05	1	19.20	0	0.00	19.20	1	3,906	0.03%
2023/10/04	4	18.99	0	0.00	19.15	4	3,898	0.10%
2023/10/03	1	18.85	0	0.00	18.85	1	3,888	0.03%
2023/10/02	3	19.48	0	0.00	19.15	3	3,882	0.08%
2023/09/28	0	0.00	5	19.70	19.70	-5	3,856	-0.13%
2023/09/27	5	19.75	0	0.00	19.65	5	3,860	0.13%
2023/09/26	0	0.00	5	19.55	19.55	-5	3,842	-0.13%
2023/09/25	0	0.00	5	19.90	19.85	-5	3,897	-0.13%
2023/09/22	1	19.80	1	19.85	19.90	0	3,917	0.00%
2023/09/21	5	20.05	1	20.15	20.00	4	3,909	0.10%
2023/09/20	2	20.75	3	20.40	20.45	-1	3,869	-0.03%
2023/09/19	6	20.77	1	20.70	20.65	5	3,679	0.14%
2023/09/18	5	20.70	5	20.55	20.55	0	3,597	0.00%
2023/09/15	11	20.52	24	20.99	20.55	-13	3,512	-0.37%
2023/09/14	20	19.80	23	19.65	19.75	-3	3,182	-0.09%
2023/09/13	6	18.75	6	18.90	18.95	0	3,091	0.00%
2023/09/11	3	19.10	4	18.81	18.80	-1	3,136	-0.03%
2023/09/07	1	18.95	0	0.00	18.90	1	3,159	0.03%
2023/09/04	3	19.42	5	19.45	19.35	-2	3,185	-0.06%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/28	0	0.00	1	19.15	19.15	-1	3,217	-0.03%
2023/08/25	1	19.80	7	19.69	19.65	-6	3,188	-0.19%
2023/08/24	2	19.83	1	19.70	19.70	1	3,164	0.03%
2023/08/23	3	20.17	0	0.00	20.25	3	3,126	0.10%
2023/08/22	2	20.10	5	20.37	20.45	-3	3,054	-0.10%
2023/08/21	9	20.44	4	19.55	20.10	5	2,924	0.17%
2023/08/18	0	0.00	2	20.40	20.40	-2	2,443	-0.08%
2023/08/17	5	18.60	0	0.00	18.55	5	2,310	0.22%
2023/08/16	0	0.00	1	18.10	18.00	-1	2,295	-0.04%
2023/08/15	0	0.00	1	18.20	18.15	-1	2,295	-0.04%
2023/08/14	3	17.72	32	17.60	17.55	-29	2,277	-1.27%
2023/08/11	1	18.10	0	0.00	18.10	1	2,244	0.04%
2023/08/10	1	18.85	34	18.73	18.70	-33	2,124	-1.55%
2023/08/09	6	18.88	3	19.15	18.85	3	2,121	0.14%
2023/08/08	51.7	19.07	4	19.28	19.00	47.7	2,113	2.25%
2023/08/07	7	19.20	3	19.65	19.25	4	2,122	0.19%
2023/08/04	10.8	19.49	7	19.57	19.55	3.8	2,153	0.18%
2023/08/02	15	19.59	19	19.76	19.40	-4	2,161	-0.19%
2023/08/01	17	19.68	12	19.76	19.75	5	2,201	0.23%
2023/07/31	12	19.60	5	19.78	19.55	7	2,185	0.32%
2023/07/28	1	20.35	6	20.00	20.00	-5	2,149	-0.23%
2023/07/27	11	19.47	35	19.55	19.70	-24	2,062	-1.16%
2023/07/26	14	19.15	19	19.24	19.10	-5	2,021	-0.25%
2023/07/25	3	18.80	3	18.95	18.90	0	2,016	0.00%
2023/07/24	15	19.25	3	19.90	19.00	12	2,014	0.60%
2023/07/21	9	20.07	9	20.28	19.80	0	1,997	0.00%
2023/07/20	15	20.07	13	20.10	20.15	2	1,999	0.10%
2023/07/19	8	20.18	7	20.45	20.10	1	1,989	0.05%
2023/07/18	12	20.60	0	0.00	20.40	12	2,023	0.59%
2023/07/17	1	22.60	10	22.45	22.45	-9	1,979	-0.45%
2023/07/14	0	0.00	18	22.08	22.30	-18	1,989	-0.90%
2023/07/13	9	22.02	16	21.70	21.70	-7	2,005	-0.35%
2023/07/12	17	22.46	3	22.40	22.30	14	2,005	0.70%
2023/07/11	14	22.81	36	22.85	22.85	-22	2,001	-1.10%
2023/07/10	32	22.82	8	22.78	22.75	24	2,026	1.18%
2023/07/07	6	23.07	27	23.06	23.10	-21	2,052	-1.02%
2023/07/06	20	23.30	2	23.35	23.30	18	2,072	0.87%
2023/07/05	11	23.21	1	23.45	23.40	10	2,125	0.47%
2023/07/04	0	0.00	8	23.65	23.55	-8	2,185	-0.37%
2023/07/03	15	23.70	0	0.00	23.50	15	2,209	0.68%
2023/06/30	0	0.00	9	22.92	22.90	-9	2,191	-0.41%
2023/06/29	4	22.50	14	22.60	22.55	-10	2,179	-0.46%
2023/06/28	12.1	22.70	0	0.00	22.60	12.1	2,201	0.55%
2023/06/27	17	23.01	1	22.90	22.90	16	2,254	0.71%
2023/06/16	1	23.85	0	0.00	23.75	1	2,554	0.04%
2023/06/14	1	23.80	0	0.00	23.65	1	2,633	0.04%
2023/06/13	2	23.15	5	23.13	23.15	-3	2,765	-0.11%
2023/06/09	2	23.65	1	23.35	23.35	1	3,148	0.03%
2023/06/08	0	0.00	1	23.60	23.55	-1	3,264	-0.03%
2023/06/07	0	0.00	15	23.20	23.20	-15	3,577	-0.42%
2023/06/06	0	0.00	1	23.20	23.15	-1	3,690	-0.03%
2023/06/02	1	22.60	25	22.78	22.85	-24	4,096	-0.59%
2023/06/01	18	22.53	24	22.47	22.50	-6	4,484	-0.13%
2023/05/31	0	0.00	1	22.95	22.90	-1	5,086	-0.02%
2023/05/30	1	22.90	14	23.14	22.90	-13	5,964	-0.22%
2023/05/29	19	23.09	4	23.23	23.10	15	6,939	0.22%
2023/05/26	5	23.14	1	23.00	23.00	4	8,096	0.05%
2023/05/25	5	23.65	0	0.00	23.50	5	8,546	0.06%
2023/05/24	19	23.97	6	23.98	23.85	13	8,656	0.15%
2023/05/23	4	23.90	4	24.10	23.85	0	8,694	0.00%
2023/05/22	2	23.50	10	23.78	23.95	-8	8,707	-0.09%
2023/05/19	7	23.51	6	23.69	23.50	1	8,705	0.01%
2023/05/18	9	23.66	0	0.00	23.65	9	8,712	0.10%
2023/05/17	5	23.78	41	23.79	23.75	-36	8,721	-0.41%
2023/05/16	11	23.74	4	23.78	23.75	7	8,744	0.08%
2023/05/15	2	23.20	4	23.60	23.75	-2	8,803	-0.02%
2023/05/12	19	23.48	4	23.63	23.75	15	8,843	0.17%
2023/05/11	8	23.91	4	23.54	23.65	4	8,862	0.05%
2023/05/10	9	23.72	32	23.84	24.10	-23	8,858	-0.26%
2023/05/09	11	23.43	5	23.67	23.30	6	8,828	0.07%
2023/05/08	16	23.81	2	23.75	23.40	14	8,844	0.16%
2023/05/05	8	24.28	8	24.43	24.40	0	8,932	0.00%
2023/05/04	10	24.30	2	24.45	24.35	8	8,990	0.09%
2023/05/03	14	24.30	0	0.00	24.30	14	9,031	0.16%
2023/05/02	10	24.66	6	24.75	24.65	4	9,054	0.04%
2023/04/28	0	0.00	12	25.15	25.10	-12	9,074	-0.13%
2023/04/27	16	24.65	6	24.65	24.60	10	9,137	0.11%
2023/04/26	3	24.12	2	24.45	24.40	1	9,140	0.01%
2023/04/25	19	24.96	0	0.00	24.55	19	9,128	0.21%
2023/04/24	6	25.43	6	25.28	25.25	0	9,120	0.00%
2023/04/21	6	25.50	6	25.60	25.50	0	9,128	0.00%
2023/04/20	0	0.00	2	26.30	26.30	-2	9,116	-0.02%
2023/04/19	4	26.54	3	26.47	26.35	1	9,142	0.01%
2023/04/18	1	26.80	0	0.00	26.75	1	9,138	0.01%
2023/04/17	1	27.35	0	0.00	27.30	1	9,142	0.01%
2023/04/13	0	0.00	3	26.85	26.85	-3	9,191	-0.03%
2023/04/12	10	26.95	10	26.95	26.95	0	9,219	0.00%
2023/04/07	0	0.00	5	27.10	27.25	-5	9,327	-0.05%
2023/03/29	6	26.42	5	26.33	26.30	1	10,589	0.01%
2023/03/28	2.8	26.73	0	0.00	26.45	2.8	10,780	0.03%
2023/03/27	0	0.00	9	26.88	27.05	-9	10,957	-0.08%
2023/03/24	5	26.50	2	26.50	26.40	3	11,421	0.03%
2023/03/23	11.2	26.47	8	26.29	26.20	3.2	11,589	0.03%
2023/03/22	0	0.00	1	27.40	27.10	-1	11,652	-0.01%
2023/03/21	1	27.40	1	27.35	27.35	0	11,700	0.00%
2023/03/20	2	27.28	3	27.10	27.10	-1	11,728	-0.01%
2023/03/17	3	27.35	2	27.35	27.45	1	11,858	0.01%
2023/03/16	7	27.54	7	27.81	27.20	0	11,863	0.00%
2023/03/15	6	28.22	4	28.39	28.10	2	11,814	0.02%
2023/03/14	7	28.84	5	28.48	28.55	2	11,682	0.02%
2023/03/13	4	28.89	3	28.85	28.85	1	11,698	0.01%
2023/03/10	21	28.88	13	29.42	28.65	8	11,695	0.07%
2023/03/09	2	29.70	5	29.52	29.45	-3	11,772	-0.03%
2023/03/08	8	29.30	8	29.34	29.20	0	11,774	0.00%
2023/03/07	209	30.29	20	30.29	30.15	189	11,672	1.62%	大買/鉅額交易
2023/03/06	19	30.38	47	30.41	30.50	-28	11,831	-0.24%
2023/03/03	19	30.59	19	30.46	30.80	0	11,762	0.00%
2023/03/02	29	29.70	31	29.64	29.70	-2	11,512	-0.02%
2023/03/01	118	29.50	129	28.12	28.40	-11	10,692	-0.10%	大買/大賣/
2023/02/24	69	27.50	71	27.23	28.60	-2	9,782	-0.02%
2023/02/23	15	25.90	19.5	26.15	26.10	-4.5	8,677	-0.05%
2023/02/22	4	24.75	12	24.46	24.60	-8	8,298	-0.10%
2023/02/21	2	24.00	18	24.24	24.35	-16	8,256	-0.19%
2023/02/20	2.3	23.87	12	23.94	23.95	-9.7	8,417	-0.12%
2023/02/17	15	23.74	0	0.00	23.70	15	8,808	0.17%
2023/02/16	0	0.00	12	23.83	23.80	-12	9,135	-0.13%
2023/02/15	6	23.48	10	23.62	23.60	-4	9,238	-0.04%
2023/02/14	14	23.54	21	23.68	23.55	-7	9,274	-0.08%
2023/02/13	11	23.45	0	0.00	23.35	11	9,331	0.12%
2023/02/10	8	24.16	1	24.05	24.05	7	9,472	0.07%
2023/02/09	10	24.60	5	24.82	24.50	5	9,676	0.05%
2023/02/08	5	24.69	8	24.80	24.65	-3	9,803	-0.03%
2023/02/07	12	24.75	0	0.00	24.70	12	9,825	0.12%
2023/02/06	10	24.88	0	0.00	24.85	10	9,893	0.10%
2023/02/03	26	25.34	21	25.50	25.25	5	9,994	0.05%
2023/02/02	21	25.06	9	25.22	25.20	12	9,867	0.12%
2023/02/01	5	24.95	0	0.00	25.05	5	9,828	0.05%
2023/01/17	2	24.65	1	24.80	24.65	1	9,777	0.01%
2023/01/11	1	24.45	15	24.35	24.20	-14	9,747	-0.14%
2023/01/10	1	24.55	3	24.45	24.20	-2	9,755	-0.02%
2023/01/09	2	24.20	5	24.20	24.35	-3	9,774	-0.03%
2023/01/06	5	24.20	0	0.00	24.20	5	9,808	0.05%
2023/01/05	6	24.39	1.5	24.52	24.30	4.5	9,838	0.05%
2023/01/04	6	24.58	5	24.55	24.35	1	9,848	0.01%
2023/01/03	7	25.06	7	25.11	25.00	0	9,807	0.00%
2022/12/29	0	0.00	1	24.90	25.05	-1	9,871	-0.01%
2022/12/28	8	25.36	0	0.00	25.05	8	9,954	0.08%
2022/12/27	1	25.65	1	25.45	25.45	0	9,993	0.00%
2022/12/26	3.6	25.76	2	25.50	25.60	1.6	9,946	0.02%
2022/12/23	11	26.30	5	26.55	26.45	6	9,782	0.06%
2022/12/22	40.1	27.80	48	27.73	26.65	-7.9	9,662	-0.08%
2022/12/21	18	26.24	14	26.00	26.25	4	8,896	0.04%
2022/12/20	12	25.53	7	26.12	25.45	5	8,722	0.06%
2022/12/19	5	26.33	26	25.43	25.35	-21	8,595	-0.24%
2022/12/16	51	26.63	29	26.18	26.25	22	8,458	0.26%
2022/12/15	0	0.00	22	25.39	25.65	-22	8,039	-0.27%
2022/12/14	15	24.45	9	24.59	24.70	6	8,006	0.07%
2022/12/13	5	25.49	8	25.93	25.60	-3	7,850	-0.04%
2022/12/12	12.5	25.50	0	0.00	25.45	12.5	7,823	0.16%
2022/12/09	70	25.56	128	25.64	26.00	-58	7,872	-0.74%	大賣/
2022/12/08	1	25.00	0	0.00	25.05	1	7,941	0.01%
2022/12/07	0.6	25.22	8	25.04	25.10	-7.4	7,959	-0.09%
2022/12/06	76	25.42	18	25.55	25.15	58	7,863	0.74%
2022/12/05	14	25.75	6	25.67	25.60	8	7,800	0.10%
2022/12/02	19	25.88	18	25.98	25.80	1	7,704	0.01%
2022/12/01	248	25.76	245.1	26.00	26.15	2.9	7,618	0.04%	大買/大賣/
2022/11/30	9	25.07	3	25.12	25.10	6	7,320	0.08%
2022/11/29	0	0.00	38	25.03	25.25	-38	7,262	-0.52%
2022/11/28	40	24.83	8	25.01	24.80	32	7,178	0.45%
2022/11/25	14	24.91	23.1	25.05	24.80	-9.1	6,882	-0.13%
2022/11/24	14.6	23.82	68	24.18	23.95	-53.4	6,605	-0.81%
2022/11/23	2	23.55	4	23.64	23.65	-2	6,241	-0.03%
2022/11/22	3	23.72	2	23.55	23.15	1	6,260	0.02%
2022/11/21	4	23.85	7	24.15	23.55	-3	6,216	-0.05%
2022/11/18	14	24.81	2	24.50	24.20	12	6,163	0.19%
2022/11/17	5	25.05	6	25.28	25.00	-1	6,069	-0.02%
2022/11/16	22	25.05	8	25.08	24.95	14	6,012	0.23%
2022/11/15	25	24.89	14	24.96	24.95	11	5,867	0.19%
2022/11/14	6	23.92	57	24.01	24.50	-51	5,499	-0.93%
2022/11/11	4	23.25	2	22.98	22.90	2	5,274	0.04%
2022/11/10	2	23.28	1	23.05	23.00	1	5,219	0.02%
2022/11/09	3	23.10	6	23.25	23.35	-3	5,225	-0.06%
2022/11/08	18	23.56	3	23.78	23.20	15	5,211	0.29%
2022/11/07	4	23.00	8	22.73	23.50	-4	5,072	-0.08%
2022/11/04	14	22.24	23	22.20	22.10	-9	4,849	-0.19%
2022/11/03	13	21.53	11	21.67	21.60	2	4,732	0.04%
2022/11/02	21	22.26	7	22.37	22.00	14	4,731	0.30%
2022/11/01	22	22.20	7	22.37	22.00	15	4,681	0.32%
2022/10/31	9	23.09	5	23.30	22.95	4	4,593	0.09%
2022/10/28	3	23.83	0	0.00	23.45	3	4,610	0.07%
2022/10/27	0	0.00	2	24.10	24.25	-2	4,627	-0.04%
2022/10/26	1	23.90	1	24.00	23.90	0	4,657	0.00%
2022/10/25	4	24.69	4	24.45	24.35	0	4,668	0.00%
2022/10/24	1	24.90	2	25.10	24.80	-1	4,708	-0.02%
2022/10/19	1	25.10	4	24.93	24.85	-3	4,701	-0.06%
2022/10/18	2	24.90	0	0.00	24.75	2	4,725	0.04%
2022/10/17	1	23.60	6	24.15	24.65	-5	4,804	-0.10%
2022/10/14	15	25.19	14	25.24	25.30	1	4,938	0.02%
2022/10/13	16	25.12	1	24.20	24.10	15	4,966	0.30%
2022/10/12	11	26.36	12	26.31	26.10	-1	5,050	-0.02%
2022/10/11	2	27.33	2	27.58	27.30	0	5,033	0.00%
2022/10/07	0	0.00	4	28.11	28.20	-4	5,016	-0.08%
2022/10/06	15	27.71	7	27.76	28.20	8	5,012	0.16%
2022/10/05	3	27.65	1	28.00	27.80	2	4,976	0.04%
2022/10/04	22	26.90	4	26.66	27.05	18	4,909	0.37%
2022/10/03	1	24.95	0	0.00	25.10	1	4,834	0.02%
2022/09/30	1	24.10	21	23.97	24.45	-20	4,871	-0.41%
2022/09/29	1	24.60	0	0.00	24.40	1	4,901	0.02%
2022/09/28	0	0.00	2	25.40	24.10	-2	4,936	-0.04%
2022/09/27	11	26.64	10	26.59	26.55	1	4,900	0.02%
2022/09/26	16	26.92	10	27.00	26.60	6	4,929	0.12%
2022/09/23	1	28.65	1	28.55	28.65	0	4,933	0.00%
2022/09/22	12	28.28	2	28.33	28.15	10	4,893	0.20%
2022/09/21	8	28.63	9	28.41	28.30	-1	4,823	-0.02%
2022/09/20	0	0.00	1	27.65	27.40	-1	4,735	-0.02%
2022/09/19	2	27.48	1	27.60	27.40	1	4,889	0.02%
2022/09/16	5	28.49	3	28.27	29.00	2	4,918	0.04%
2022/09/15	10	28.00	11.2	28.23	28.40	-1.2	4,890	-0.02%
2022/09/14	6	27.03	5	27.15	27.15	1	4,792	0.02%
2022/09/12	0.2	27.30	1	27.50	27.05	-0.8	4,898	-0.02%
2022/09/06	2	27.08	3	27.15	27.15	-1	4,974	-0.02%
2022/09/05	0	0.00	2	26.55	26.10	-2	4,966	-0.04%
2022/09/02	2	26.93	1	26.20	26.20	1	5,028	0.02%
2022/09/01	4	27.60	1	27.45	27.35	3	5,040	0.06%
2022/08/31	1	28.40	2	28.30	28.25	-1	5,093	-0.02%
2022/08/30	5	28.44	1	28.45	28.40	4	5,074	0.08%
2022/08/29	1	28.40	2	28.40	28.30	-1	5,086	-0.02%
2022/08/26	0	0.00	1	30.60	30.40	-1	5,111	-0.02%
2022/08/25	1	30.55	0	0.00	30.45	1	5,122	0.02%
2022/08/24	1	30.50	1	30.55	30.25	0	5,203	0.00%
2022/08/23	6	30.58	7	30.62	30.50	-1	5,313	-0.02%
2022/08/22	1	30.80	6	30.70	30.70	-5	5,367	-0.09%
2022/08/19	4	32.30	2	32.13	31.85	2	5,425	0.04%
2022/08/18	5	32.47	5	32.35	32.35	0	5,535	0.00%
2022/08/17	0	0.00	7	31.96	31.90	-7	5,699	-0.12%
2022/08/16	11	31.35	0	0.00	31.15	11	5,937	0.19%
2022/08/15	4	31.79	1	31.35	32.10	3	6,298	0.05%
2022/08/12	4	31.85	2	32.00	32.15	2	6,355	0.03%
2022/08/11	1	31.40	7.1	31.50	31.30	-6.1	6,388	-0.10%
2022/08/10	3	31.25	2	31.25	31.25	1	6,427	0.02%
2022/08/09	5	30.78	10	30.95	31.05	-5	6,501	-0.08%
2022/08/08	1	29.95	1	30.35	30.50	0	6,615	0.00%
2022/08/05	1	30.50	1	30.30	30.50	0	6,694	0.00%
2022/08/04	3	29.53	2	29.80	29.85	1	6,843	0.01%
2022/08/03	9	30.22	3	30.00	30.05	6	6,942	0.09%
2022/08/02	5	30.68	0	0.00	30.70	5	7,204	0.07%
2022/07/29	1	31.90	1	31.55	31.55	0	7,651	0.00%
2022/07/28	1	31.95	10	31.65	31.40	-9	7,832	-0.11%
2022/07/27	3	31.60	3	31.42	31.75	0	8,157	0.00%
2022/07/26	0	0.00	1	31.35	31.25	-1	8,303	-0.01%
2022/07/25	4	31.76	1	31.70	31.70	3	8,565	0.04%
2022/07/22	20	32.32	13	32.29	32.40	7	8,659	0.08%
2022/07/21	8	32.20	2	32.33	32.25	6	8,824	0.07%
2022/07/20	11	31.94	8	31.61	31.05	3	8,884	0.03%
2022/07/19	3	33.13	30	33.15	33.30	-27	9,059	-0.30%
2022/07/18	1	32.20	3	32.10	31.95	-2	9,250	-0.02%
2022/07/15	4	31.55	2	31.58	31.40	2	10,030	0.02%
2022/07/14	0	0.00	1	32.00	32.15	-1	11,848	-0.01%
2022/07/13	2	31.80	0	0.00	31.65	2	12,520	0.02%
2022/07/12	12	31.06	13	30.44	30.40	-1	12,663	-0.01%
2022/07/11	4	32.31	2	32.58	32.45	2	13,093	0.02%
2022/07/08	0	0.00	1	32.55	32.75	-1	13,146	-0.01%
2022/07/07	14	30.87	16	31.62	31.60	-2	13,115	-0.02%
2022/07/06	1	31.30	1	31.40	31.10	0	13,094	0.00%
2022/07/05	3	31.48	4	31.44	31.55	-1	13,081	-0.01%
2022/07/04	3	30.37	1	30.20	30.20	2	13,091	0.02%
2022/07/01	13	31.04	72	30.37	29.30	-59	13,082	-0.45%
2022/06/30	2	31.83	7	31.81	31.45	-5	13,010	-0.04%
2022/06/29	0	0.00	1.2	32.88	32.75	-1.2	12,971	-0.01%
2022/06/28	2	33.75	2	33.65	33.80	0	12,960	0.00%
2022/06/27	84.2	34.63	29	34.70	34.65	55.2	12,946	0.43%
2022/06/24	7	33.16	6	32.30	32.30	1	12,844	0.01%
2022/06/23	0	0.00	4	32.46	31.90	-4	12,823	-0.03%
2022/06/22	2	33.20	2	33.00	33.00	0	12,847	0.00%
2022/06/21	1	34.75	0	0.00	34.80	1	12,780	0.01%
2022/06/20	3	35.75	3	34.82	34.00	0	12,761	0.00%
2022/06/17	3	37.95	8	37.53	37.65	-5	12,687	-0.04%
2022/06/16	1	39.65	0	0.00	37.50	1	12,707	0.01%
2022/06/15	2.7	39.91	0	0.00	39.50	2.7	12,767	0.02%
2022/06/14	6	39.36	4	39.38	39.60	2	12,968	0.02%
2022/06/13	1	40.60	2	40.85	40.05	-1	13,235	-0.01%
2022/06/10	5	42.10	1	42.15	42.30	4	13,667	0.03%
2022/06/09	6	43.18	5	43.05	43.10	1	14,312	0.01%
2022/06/08	4	44.91	13	44.84	44.35	-9	15,286	-0.06%
2022/06/07	1	44.55	0	0.00	44.60	1	16,911	0.01%
2022/06/06	4	45.26	7	45.26	44.50	-3	17,329	-0.02%
2022/06/02	10	44.98	1	45.00	44.95	9	17,409	0.05%
2022/06/01	4	44.94	3	44.97	44.95	1	17,605	0.01%
2022/05/31	12	44.83	13	45.20	44.55	-1	17,930	-0.01%
2022/05/30	3	45.03	1	45.00	44.85	2	18,006	0.01%
2022/05/27	5	45.23	6	45.07	45.10	-1	18,173	-0.01%
2022/05/26	8	45.11	54	45.49	45.15	-46	18,374	-0.25%
2022/05/25	6	45.45	9	45.66	45.00	-3	19,013	-0.02%
2022/05/24	5	45.37	8	45.54	45.10	-3	19,477	-0.02%
2022/05/23	9	45.40	47	45.77	44.75	-38	19,728	-0.19%
2022/05/20	8	43.39	5	43.46	43.00	3	19,665	0.02%
2022/05/19	4	42.24	5	42.61	43.00	-1	20,738	0.00%
2022/05/18	1	43.25	5	43.46	43.35	-4	21,265	-0.02%
2022/05/17	5	42.93	1	43.25	42.75	4	21,280	0.02%
2022/05/16	2	42.95	2	43.10	43.65	0	21,284	0.00%
2022/05/13	16	43.43	8	43.50	43.35	8	21,195	0.04%
2022/05/12	3	43.65	3	43.77	42.75	0	21,177	0.00%
2022/05/11	21	44.75	19	44.59	44.80	2	21,046	0.01%
2022/05/10	56	45.14	5	45.47	45.20	51	21,060	0.24%
2022/05/09	45	45.80	33	44.96	44.40	12	20,835	0.06%
2022/05/06	11	45.39	23	45.82	46.25	-12	20,764	-0.06%
2022/05/05	32	45.96	27	46.22	46.25	5	20,663	0.02%
2022/05/04	24	45.58	11	45.69	45.30	13	20,480	0.06%
2022/05/03	16	43.65	15	43.96	44.05	1	20,208	0.00%
2022/04/29	3	44.37	17	45.10	44.50	-14	20,137	-0.07%
2022/04/28	14	42.84	11	42.89	42.45	3	19,944	0.02%
2022/04/27	13	43.61	5	42.91	43.15	8	19,857	0.04%
2022/04/26	11	43.81	25	43.71	43.40	-14	19,656	-0.07%
2022/04/25	46	46.32	10	45.33	45.25	36	19,467	0.18%
2022/04/22	28	49.13	16	49.17	48.70	12	19,228	0.06%
2022/04/21	56	49.79	77	49.82	49.00	-21	18,969	-0.11%
2022/04/20	241	50.30	221	50.46	48.25	20	18,197	0.11%	大買/大賣/
2022/04/19	22	46.90	96.4	47.29	47.25	-74.4	16,420	-0.45%
2022/04/18	9	46.09	7	45.74	45.40	2	15,772	0.01%
2022/04/15	35	45.92	55	46.20	45.60	-20	15,688	-0.13%
2022/04/14	18	44.20	19	44.29	44.10	-1	15,270	-0.01%
2022/04/13	5	43.66	5	43.61	43.55	0	15,274	0.00%
2022/04/12	0	0.00	3	42.40	42.95	-3	15,396	-0.02%
2022/04/11	7	42.96	5	42.65	42.65	2	15,414	0.01%
2022/04/08	8	43.04	10.3	42.76	42.90	-2.3	15,461	-0.01%
2022/04/07	23.3	41.73	20	42.14	41.00	3.3	15,455	0.02%
2022/04/06	9	43.07	0	0.00	42.80	9	15,481	0.06%
2022/04/01	5	43.58	9	43.60	43.60	-4	15,596	-0.03%
2022/03/31	11	43.65	9	43.46	43.45	2	15,620	0.01%
2022/03/30	9	43.92	26	44.12	44.00	-17	15,630	-0.11%
2022/03/29	1	44.40	1	44.25	44.10	0	15,639	0.00%
2022/03/28	0	0.00	2	43.75	44.05	-2	15,700	-0.01%
2022/03/25	17	43.21	4	43.51	43.10	13	15,880	0.08%
2022/03/24	22	44.53	4	44.56	44.45	18	15,869	0.11%
2022/03/23	7	45.00	3	45.22	44.90	4	16,004	0.02%
2022/03/22	3	45.27	2	44.95	44.90	1	16,094	0.01%
2022/03/21	14	45.33	11	45.30	45.40	3	16,239	0.02%
2022/03/18	16	44.92	16	44.93	45.00	0	16,282	0.00%
2022/03/17	2	45.28	3	45.42	45.80	-1	16,302	-0.01%
2022/03/16	38	45.25	14	44.85	44.45	24	16,384	0.15%
2022/03/15	52	46.09	22	46.06	45.20	30	16,604	0.18%
2022/03/14	120	48.62	108	48.70	47.80	12	16,799	0.07%	大買/大賣/
2022/03/11	159	47.45	168	47.78	48.15	-9	16,313	-0.06%	大買/大賣/
2022/03/10	38	47.83	92	47.99	47.10	-54	15,460	-0.35%
2022/03/09	0	0.00	5	44.75	45.10	-5	14,030	-0.04%
2022/03/08	40	42.03	11	41.37	41.00	29	14,081	0.21%
2022/03/07	8	43.55	42	45.28	43.05	-34	13,978	-0.24%
2022/03/04	12	45.49	10	45.48	45.25	2	13,893	0.01%
2022/03/03	2	45.00	5	45.03	44.95	-3	13,591	-0.02%
2022/03/02	3	44.95	6	44.78	44.50	-3	13,513	-0.02%
2022/03/01	5	45.51	6	44.69	44.80	-1	13,411	-0.01%
2022/02/25	38	45.72	21	46.67	44.50	17	13,260	0.13%
2022/02/24	32	44.88	24.5	44.93	43.95	7.5	12,558	0.06%
2022/02/23	21	44.54	20	44.30	44.10	1	11,928	0.01%
2022/02/22	56	43.94	11	42.89	41.95	45	11,487	0.39%
2022/02/21	27	46.38	37	46.06	43.80	-10	11,259	-0.09%
2022/02/18	3.3	44.09	3	42.90	44.30	0.3	10,238	0.00%
2022/02/17	0	0.00	2	41.10	40.30	-2	9,889	-0.02%
2022/02/16	1	40.20	1	40.60	41.00	0	9,903	0.00%
2022/02/15	2	39.80	2	40.00	39.70	0	9,942	0.00%
2022/02/14	27	39.81	8	39.81	38.95	19	10,035	0.19%
2022/02/11	6	40.23	15	40.02	39.90	-9	10,082	-0.09%
2022/02/10	3	39.88	5	40.05	40.45	-2	10,322	-0.02%
2022/02/09	1	39.00	10	38.98	39.20	-9	10,424	-0.09%
2022/02/08	5	39.33	8.4	39.30	38.95	-3.4	10,534	-0.03%
2022/02/07	10.1	38.82	3	38.55	39.05	7.1	10,725	0.07%
2022/01/26	18	35.62	17	35.71	35.60	1	11,122	0.01%
2022/01/25	3	35.67	1	35.30	35.30	2	11,231	0.02%
2022/01/24	2	36.30	2.6	36.88	37.05	-0.6	11,282	-0.01%
2022/01/21	11	37.24	0	0.00	36.70	11	11,408	0.10%
2022/01/20	1	38.65	0	0.00	38.50	1	11,467	0.01%
2022/01/19	4.1	38.90	0	0.00	38.45	4.1	11,563	0.04%
2022/01/18	6.1	39.75	7	39.97	39.65	-0.9	11,669	-0.01%
2022/01/17	3	39.52	1	39.50	39.50	2	11,855	0.02%
2022/01/14	5	39.84	0	0.00	40.00	5	12,072	0.04%
2022/01/13	0.1	40.75	0	0.00	40.50	0.1	12,124	0.00%
2022/01/11	4	41.26	4	41.11	40.95	0	12,517	0.00%
2022/01/10	12	41.01	2.1	41.34	40.90	9.9	12,993	0.08%
2022/01/07	2	42.30	8.7	42.30	41.90	-6.7	13,083	-0.05%
2022/01/06	3	43.73	6	43.63	43.00	-3	13,411	-0.02%
2022/01/05	7	44.01	2	44.45	43.70	5	13,643	0.04%
2022/01/04	1.6	44.43	12	44.70	44.65	-10.4	13,686	-0.08%
2022/01/03	2	44.48	1	44.05	44.20	1	14,030	0.01%
2021/12/30	2	45.40	1	45.05	45.20	1	14,555	0.01%
2021/12/29	0	0.00	1	45.85	45.40	-1	14,770	-0.01%
2021/12/28	5	46.20	5	47.36	45.90	0	15,060	0.00%
2021/12/27	6	46.20	36	46.16	46.10	-30	15,409	-0.19%
2021/12/24	0	0.00	3	47.20	46.60	-3	15,659	-0.02%
2021/12/23	4	46.85	3	47.05	46.85	1	16,080	0.01%
2021/12/22	2	47.93	3	47.73	47.60	-1	16,309	-0.01%
2021/12/21	4	47.90	7	47.76	48.30	-3	16,421	-0.02%
2021/12/20	1	46.70	5	46.87	46.70	-4	16,321	-0.02%
2021/12/17	6	47.19	7	47.43	46.45	-1	16,507	-0.01%
2021/12/16	6	46.51	3	46.37	46.40	3	16,710	0.02%
2021/12/15	1	44.95	5	46.27	46.75	-4	16,713	-0.02%
2021/12/14	4	45.74	3	45.50	44.70	1	16,837	0.01%
2021/12/13	4	47.93	8	47.48	47.00	-4	17,025	-0.02%
2021/12/10	12	48.40	2	49.25	48.15	10	17,372	0.06%
2021/12/09	19	51.23	16	51.08	51.00	3	17,736	0.02%
2021/12/08	58	49.49	19	50.18	50.20	39	17,981	0.22%
2021/12/07	0	0.00	4	45.09	45.80	-4	17,768	-0.02%
2021/12/06	7	44.11	14.1	44.13	43.80	-7.1	18,102	-0.04%
2021/12/03	7.1	43.78	1	42.80	43.25	6.1	18,761	0.03%
2021/12/02	18	43.31	41.1	43.94	44.05	-23.1	19,708	-0.12%
2021/12/01	1.1	42.18	1	42.60	42.45	0.1	19,899	0.00%
2021/11/30	0	0.00	1.2	41.89	42.70	-1.2	20,658	-0.01%
2021/11/29	6.1	41.28	3	41.35	40.75	3.1	21,644	0.01%
2021/11/26	7.1	41.52	0	0.00	41.20	7.1	22,686	0.03%
2021/11/25	17.1	43.24	8	43.46	42.85	9.1	23,768	0.04%
2021/11/24	8	43.09	14	43.91	43.60	-6	25,368	-0.02%
2021/11/23	14	42.80	1	42.85	42.50	13	25,959	0.05%
2021/11/22	0	0.00	11	43.54	43.15	-11	27,384	-0.04%
2021/11/19	5	42.62	0	0.00	42.40	5	28,767	0.02%
2021/11/18	11	43.15	9	43.39	43.00	2	30,998	0.01%
2021/11/17	10	42.81	4	42.88	43.05	6	31,371	0.02%
2021/11/16	3	44.15	16	44.04	44.20	-13	32,589	-0.04%
2021/11/15	2	42.43	2	42.15	42.70	0	34,574	0.00%
2021/11/12	4	41.81	2	42.45	42.55	2	35,327	0.01%
2021/11/11	3	42.00	0	0.00	41.50	3	35,478	0.01%
2021/11/10	7	43.74	0	0.00	43.35	7	35,594	0.02%
2021/11/09	9	44.08	14	44.93	43.90	-5	35,942	-0.01%
2021/11/08	21	43.70	2	44.08	44.30	19	35,955	0.05%
2021/11/05	12	42.87	20	42.91	43.30	-8	36,121	-0.02%
2021/11/04	51	44.30	49	43.63	42.90	2	36,514	0.01%
2021/11/03	14	43.49	180	41.70	43.45	-166	37,824	-0.44%	大賣/鉅額交易
2021/11/02	3	41.80	11	41.66	41.10	-8	38,083	-0.02%
2021/11/01	7	41.00	67	41.53	41.10	-60	38,111	-0.16%
2021/10/29	8	40.63	18	40.62	40.80	-10	38,187	-0.03%
2021/10/28	50	40.54	4	40.55	40.20	46	38,417	0.12%
2021/10/27	32	40.69	4	40.95	40.65	28	38,808	0.07%
2021/10/26	2	41.30	2	41.90	42.00	0	39,488	0.00%
2021/10/25	10	41.43	15	42.51	42.00	-5	40,330	-0.01%
2021/10/22	14	41.61	9	40.98	41.10	5	40,941	0.01%
2021/10/21	25	43.76	0	0.00	43.30	25	41,212	0.06%
2021/10/20	2	44.43	16	43.24	43.20	-14	41,449	-0.03%
2021/10/19	12	44.88	10	44.74	44.10	2	41,844	0.00%
2021/10/18	6	44.65	41	45.27	45.65	-35	42,166	-0.08%
2021/10/15	3	44.15	1	44.35	44.30	2	42,403	0.00%
2021/10/14	32	44.81	7	42.95	44.20	25	42,793	0.06%
2021/10/13	76	44.44	76	47.26	43.50	0	42,883	0.00%
2021/10/12	97	46.10	0	0.00	45.90	97	44,043	0.22%
2021/10/08	14	48.01	2	48.53	48.70	12	44,735	0.03%
2021/10/07	47	48.36	10	48.55	48.50	37	45,111	0.08%
2021/10/06	1	48.10	11	45.80	45.00	-10	45,156	-0.02%
2021/10/05	13	47.57	23	47.96	47.85	-10	45,594	-0.02%
2021/10/04	10	50.53	11	49.70	47.00	-1	46,100	0.00%
2021/10/01	14	56.68	22	55.58	53.00	-8	47,629	-0.02%
2021/09/30	114	55.51	106	56.03	58.40	8	49,158	0.02%	大買/大賣/
2021/09/29	14	56.79	17	57.08	54.70	-3	48,845	-0.01%
2021/09/28	9	55.48	2	55.45	55.50	7	48,637	0.01%
2021/09/27	1	57.80	2	58.95	58.20	-1	48,523	0.00%
2021/09/24	13	59.15	3	59.03	58.60	10	48,505	0.02%
2021/09/23	31	59.62	31.2	58.50	58.10	-0.2	48,309	0.00%
2021/09/22	4	56.78	2	57.20	57.70	2	48,010	0.00%
2021/09/17	27	58.00	17	57.76	58.00	10	47,987	0.02%
2021/09/16	17	58.12	10	58.66	57.30	7	47,791	0.01%
2021/09/15	21	58.96	23	59.22	59.20	-2	47,790	0.00%
2021/09/14	8	61.15	9	62.41	59.10	-1	47,320	0.00%
2021/09/13	43	62.09	33	62.13	61.50	10	47,114	0.02%
2021/09/10	20	60.33	16	60.15	59.80	4	46,563	0.01%
2021/09/09	17	59.99	19	59.43	59.90	-2	46,502	0.00%
2021/09/08	36	58.01	51	58.69	60.30	-15	48,879	-0.03%
2021/09/07	62	58.66	78	59.04	57.60	-16	50,797	-0.03%
2021/09/06	36	57.97	6	57.78	55.80	30	52,497	0.06%
2021/09/03	11	62.04	6	61.15	60.70	5	54,167	0.01%
2021/09/02	15	63.11	70	62.34	63.80	-55	54,218	-0.10%
2021/09/01	65	64.85	9.3	64.05	61.90	55.7	55,198	0.10%
2021/08/31	29	68.01	13.3	67.39	67.70	15.7	54,516	0.03%
2021/08/30	115.1	68.98	138	69.25	67.00	-22.9	53,818	-0.04%	大買/大賣/
2021/08/27	8	65.25	10	65.04	64.30	-2	52,661	0.00%
2021/08/26	103	66.39	84	66.86	66.60	19	52,777	0.04%	大買/
2021/08/25	22.1	65.51	27	65.23	65.70	-4.9	52,918	-0.01%
2021/08/24	95	63.77	81	63.79	63.80	14	52,005	0.03%
2021/08/23	1	59.00	22	60.44	60.50	-21	50,543	-0.04%
2021/08/20	11	53.52	11	54.24	55.00	0	51,324	0.00%
2021/08/19	51	54.20	49	54.88	51.70	2	51,051	0.00%
2021/08/18	11	50.36	35	51.17	52.40	-24	50,007	-0.05%
2021/08/17	9	49.02	5	48.60	47.70	4	50,557	0.01%
2021/08/16	0	0.00	3	49.13	48.50	-3	50,984	-0.01%
2021/08/13	14	50.69	3	50.57	49.50	11	51,529	0.02%
2021/08/12	3	49.42	6	49.63	50.30	-3	51,812	-0.01%
2021/08/11	4	48.03	14	49.13	49.10	-10	52,430	-0.02%
2021/08/10	29	51.70	5	51.14	50.40	24	52,970	0.05%
2021/08/09	486	53.79	454	54.01	52.10	32	52,740	0.06%	大買/大賣/
2021/08/06	4	53.13	28	53.37	54.10	-24	51,535	-0.05%
2021/08/05	3	50.07	2	50.15	49.20	1	51,190	0.00%
2021/08/04	3	51.43	5	51.84	50.90	-2	51,652	0.00%
2021/08/03	15	51.50	13	51.63	51.20	2	53,098	0.00%
2021/08/02	16	50.61	12	50.20	51.00	4	53,338	0.01%
2021/07/30	34	53.14	15.8	51.46	50.00	18.2	54,107	0.03%
2021/07/29	16	51.30	29.8	52.68	54.40	-13.8	53,367	-0.03%
2021/07/28	10	47.91	9	48.11	49.50	1	52,449	0.00%
2021/07/27	3	48.80	3	48.77	46.50	0	51,673	0.00%
2021/07/26	6	51.03	2	50.90	49.30	4	51,299	0.01%
2021/07/23	5	52.50	7	52.27	53.50	-2	50,976	0.00%
2021/07/22	11	50.54	10	50.80	49.85	1	50,458	0.00%
2021/07/21	26	52.62	9	55.30	51.70	17	49,923	0.03%
2021/07/20	29	54.60	17	54.53	56.40	12	49,293	0.02%
2021/07/19	21	55.53	21	55.61	55.10	0	48,920	0.00%
2021/07/16	31	57.62	34	57.98	55.00	-3	48,672	-0.01%
2021/07/15	13	54.18	6	54.50	55.90	7	47,599	0.01%
2021/07/14	22	54.20	29	52.80	50.90	-7	47,513	-0.01%
2021/07/13	11	55.08	9.2	57.33	54.40	1.8	46,883	0.00%
2021/07/12	12	63.98	22.6	63.26	60.40	-10.6	47,094	-0.02%
2021/07/09	28	68.48	16	66.33	62.70	12	46,827	0.03%
2021/07/08	113	72.66	98.1	73.88	68.30	14.9	47,679	0.03%	大買/
2021/07/07	343	73.26	350	74.29	71.10	-7	46,134	-0.02%	大買/大賣/
2021/07/06	0	0.00	4.1	68.51	69.30	-4.1	44,771	-0.01%
2021/07/02	0	0.00	0.6	67.00	67.50	-0.6	45,037	0.00%
2021/07/01	0	0.00	0.9	66.10	69.00	-0.9	45,081	0.00%
2021/06/30	0	0.00	18.5	60.73	63.90	-18.5	45,006	-0.04%
2021/06/29	1.1	60.64	0	0.00	59.00	1.1	44,970	0.00%
2021/06/28	0	0.00	0.1	62.53	62.20	-0.1	44,934	0.00%
2021/06/25	20	59.53	8	60.35	59.40	12	44,861	0.03%
2021/06/24	0.1	59.90	4.2	59.88	60.90	-4.1	44,838	-0.01%
2021/06/23	0	62.10	0.4	62.10	62.10	-0.4	44,587	0.00%
2021/06/22	50	67.54	49	68.24	68.90	1	44,606	0.00%
2021/06/21	26.4	63.72	1	63.80	63.80	25.4	44,233	0.06%
2021/06/18	0	0.00	7	57.83	58.00	-7	45,082	-0.02%
2021/06/17	440.2	51.00	424	51.20	52.80	16.2	45,290	0.04%	大買/大賣/
2021/06/16	32	46.92	48	47.28	48.05	-16	42,907	-0.04%
2021/06/15	83	41.38	72.8	43.09	43.70	10.2	40,585	0.03%
2021/06/11	12	37.51	54.7	38.86	39.75	-42.7	37,979	-0.11%
2021/06/10	17	35.14	1	36.70	36.15	16	36,106	0.04%
2021/06/09	18	37.72	21.1	37.75	36.60	-3.1	35,605	-0.01%
2021/06/08	13	36.62	21	35.82	36.90	-8	33,536	-0.02%
2021/06/07	40.2	33.67	24	33.70	33.55	16.2	33,183	0.05%
2021/06/04	14	37.31	28	36.86	35.45	-14	32,705	-0.04%
2021/06/03	16	38.91	14	38.88	38.30	2	32,180	0.01%
2021/06/02	23.1	38.91	30	38.95	37.70	-6.9	31,370	-0.02%
2021/06/01	19.3	35.74	20	35.90	36.60	-0.7	29,844	0.00%
2021/05/31	32	36.25	32	36.70	35.20	0	29,322	0.00%
2021/05/28	57	36.39	91	36.55	36.25	-34	28,468	-0.12%
2021/05/27	115	35.90	82	36.68	35.55	33	27,260	0.12%	大買/
2021/05/26	16	35.45	32	35.75	34.70	-16	26,202	-0.06%
2021/05/25	41	34.44	18	33.43	33.00	23	25,070	0.09%
2021/05/24	3	32.50	12	32.88	33.25	-9	23,739	-0.04%
2021/05/21	8.4	29.29	8	29.70	30.25	0.4	23,232	0.00%
2021/05/20	23	28.25	17	27.55	27.50	6	22,566	0.03%
2021/05/19	5	27.85	14	28.42	27.90	-9	22,070	-0.04%
2021/05/18	21	25.41	8	27.00	26.95	13	21,209	0.06%
2021/05/17	4	25.20	12	25.20	25.20	-8	20,287	-0.04%
2021/05/14	164	28.13	221	28.26	27.95	-57	19,953	-0.29%	大買/大賣/
2021/05/13	13	31.35	9	31.09	31.05	4	19,467	0.02%
2021/05/12	86	37.01	95	36.90	34.45	-9	19,082	-0.05%
2021/05/11	31	37.40	30	38.65	38.25	1	18,559	0.01%
2021/05/10	74	33.69	11.7	35.41	35.55	62.3	16,953	0.37%
2021/05/07	16	30.83	16	31.13	32.35	0	16,299	0.00%
2021/05/06	0	0.00	1	29.50	29.45	-1	15,030	-0.01%
2021/05/05	1	25.70	0	0.00	28.15	1	14,974	0.01%
2021/05/03	2	30.18	6	30.30	29.00	-4	14,944	-0.03%
2021/04/28	8	28.99	4	29.30	28.30	4	14,931	0.03%
2021/04/27	5	28.85	25	28.99	28.85	-20	14,965	-0.13%
2021/04/26	6	26.93	5	28.74	28.85	1	14,986	0.01%
2021/04/23	0	0.00	3	27.02	27.00	-3	14,973	-0.02%
2021/04/22	12	36.28	1.5	33.53	30.00	10.5	15,665	0.07%
2021/04/21	40	32.35	20.1	33.06	33.30	19.9	15,530	0.13%
2021/04/20	16	29.45	8.3	29.94	30.30	7.7	15,294	0.05%
2021/04/19	8	27.45	14	27.55	27.55	-6	14,488	-0.04%
2021/04/16	6	24.04	14	24.55	25.05	-8	14,367	-0.06%
2021/04/15	4	22.81	7	22.56	22.80	-3	13,506	-0.02%
2021/04/14	60	22.40	50	22.45	23.00	10	13,125	0.08%
2021/04/13	3	20.92	14	21.01	21.65	-11	11,426	-0.10%
2021/04/12	7	19.80	9	19.94	19.70	-2	10,992	-0.02%
2021/04/09	24	19.22	2	19.53	18.80	22	10,562	0.21%
2021/04/08	1	19.40	5	19.67	19.65	-4	10,215	-0.04%
2021/04/07	1	19.45	1	19.35	19.35	0	10,214	0.00%
2021/04/06	2	17.90	3.2	18.05	18.10	-1.2	10,228	-0.01%
2021/03/31	0	0.00	5	17.90	18.00	-5	10,538	-0.05%
2021/03/30	0	0.00	5	17.70	17.65	-5	10,717	-0.05%
2021/03/29	2	18.60	0	0.00	18.20	2	11,215	0.02%
2021/03/26	0	0.00	5	17.45	17.75	-5	11,431	-0.04%
2021/03/25	0	0.00	5	16.80	16.45	-5	11,419	-0.04%
2021/03/24	5	17.05	0	0.00	17.15	5	11,581	0.04%
2021/03/23	27	18.26	29	18.16	17.55	-2	11,514	-0.02%
2021/03/22	12	18.56	5	18.75	18.75	7	10,458	0.07%
2021/03/19	114	16.98	116	16.72	17.05	-2	9,986	-0.02%	大買/大賣/
2021/03/18	2	14.55	15	14.97	15.50	-13	9,503	-0.14%
2021/03/17	3	13.70	12	13.65	14.10	-9	9,043	-0.10%
2021/03/16	6	13.59	2	13.78	13.85	4	8,790	0.05%
2021/03/15	4	12.16	14	12.61	12.75	-10	8,337	-0.12%
2021/03/09	0	0.00	3	11.55	11.80	-3	7,881	-0.04%
2021/03/08	3	11.65	3	11.75	11.65	0	7,835	0.00%
2021/03/05	3	11.80	0	0.00	11.45	3	7,790	0.04%
2021/02/26	100	11.63	106.1	11.38	11.70	-6.1	7,669	-0.08%	大賣/
2021/02/25	12	11.85	6	11.95	11.65	6	7,613	0.08%
2021/02/24	2	11.85	0	0.00	11.65	2	7,539	0.03%
2021/02/23	5	11.95	5	11.90	11.90	0	7,470	0.00%
2021/02/22	2	12.05	0	0.00	12.10	2	7,259	0.03%
2021/02/19	9	11.48	9	11.67	11.50	0	7,117	0.00%
2021/02/02	0	0.00	1	10.50	10.35	-1	7,029	-0.01%
2021/01/27	0	0.00	1	10.15	9.96	-1	7,213	-0.01%
2021/01/26	2	10.35	0	0.00	10.15	2	7,288	0.03%
2021/01/25	50	10.69	50	10.48	10.75	0	7,238	0.00%
2021/01/15	811	12.64	817	12.61	11.20	-6	6,737	-0.09%	大買/大賣/
2021/01/14	0	0.00	0	12.35	12.35	0	5,819	0.00%
2021/01/13	5	11.90	0	0.00	11.25	5	5,699	0.09%
2021/01/11	0	0.00	2	12.75	12.85	-2	5,484	-0.04%
2021/01/06	5	12.35	0	0.00	12.20	5	5,345	0.09%
2020/12/31	0	0.00	1.5	12.83	13.00	-1.5	5,289	-0.03%
2020/12/30	0	0.00	2	12.65	12.70	-2	5,236	-0.04%
2020/12/29	180.5	14.23	28	13.70	13.20	152.5	5,090	3.00%	大買/鉅額交易
2020/12/28	26	14.50	184	14.40	14.50	-158	4,900	-3.22%	大賣/鉅額交易
2020/12/25	3	12.83	0	0.00	13.20	3	4,643	0.06%
2020/12/24	3	12.57	2	12.30	12.40	1	4,435	0.02%
2020/12/23	2	11.45	36	11.03	11.95	-34	4,179	-0.81%
2020/12/22	13	10.95	8	10.95	10.90	5	3,646	0.14%
2020/12/21	0	0.00	10	9.98	9.98	-10	3,314	-0.30%
2020/12/18	12	8.89	1	9.08	9.08	11	3,239	0.34%
2020/12/16	0	0.00	10	8.32	8.48	-10	2,959	-0.34%
2020/12/15	0	0.00	49	8.58	8.03	-49	2,864	-1.71%
2020/12/14	0	0.00	11	7.89	7.94	-11	2,668	-0.41%
2020/12/11	1	7.38	10	7.50	7.33	-9	2,575	-0.35%
2020/12/10	1	7.82	11	7.63	7.55	-10	2,564	-0.39%
2020/12/09	4	7.81	10	7.80	7.70	-6	2,571	-0.23%
2020/12/08	12	7.78	4	7.88	7.79	8	2,572	0.31%
2020/12/07	2	7.36	0	0.00	7.40	2	2,475	0.08%
2020/11/23	0	0.00	2	7.25	7.18	-2	2,789	-0.07%
2020/11/12	0	0.00	1	7.00	7.08	-1	2,794	-0.04%
2020/11/11	1	7.24	5	7.19	7.18	-4	2,779	-0.14%
2020/11/10	5	7.35	1	7.55	7.20	4	2,747	0.15%
2020/11/09	1	7.25	10	7.46	7.29	-9	2,431	-0.37%
2020/11/06	10	7.30	0	0.00	7.18	10	2,383	0.42%
2020/11/05	10	7.35	30	7.20	7.19	-20	2,383	-0.84%
2020/11/03	10	6.99	0	0.00	6.95	10	2,005	0.50%
2020/11/02	1	7.00	0	0.00	6.91	1	1,889	0.05%
2020/10/29	20	7.20	0	0.00	7.16	20	1,871	1.07%
2020/10/27	1	7.20	5	7.20	7.19	-4	1,782	-0.22%
2020/10/26	12	7.35	15	7.35	7.39	-3	1,757	-0.17%
2020/10/20	2.7	6.70	0	0.00	6.72	2.7	1,672	0.16%
2020/10/19	5	6.63	0	0.00	6.78	5	1,675	0.30%
2020/10/16	10	6.61	0	0.00	6.63	10	1,669	0.60%
2020/10/12	5	6.90	0	0.00	6.60	5	1,669	0.30%
2020/09/28	10	6.80	0	0.00	6.68	10	1,653	0.60%
2020/09/22	10	6.92	0	0.00	6.92	10	1,827	0.55%
2020/09/18	0	0.00	9	7.19	7.11	-9	1,817	-0.50%
2020/09/17	9	7.13	0	0.00	7.12	9	1,822	0.49%
2020/09/15	10	7.05	0	0.00	7.14	10	1,822	0.55%
2020/09/09	0	0.00	1	7.59	7.92	-1	1,807	-0.06%
2020/09/08	3	8.03	0	0.00	7.85	3	1,773	0.17%
2020/09/07	1	7.15	15	7.24	7.63	-14	1,641	-0.85%
2020/09/02	10	7.15	0	0.00	7.11	10	1,693	0.59%
2020/09/01	5	7.35	102	7.16	7.30	-97	1,740	-5.57%	大賣/
2020/08/25	0	0.00	0.8	6.32	6.38	-0.8	1,533	-0.05%
2020/08/19	0	0.00	8	6.47	6.26	-8	1,522	-0.53%
2020/08/17	0	0.00	0	6.40	6.42	0	1,500	0.00%
2020/07/30	0	0.00	0.7	5.82	5.87	-0.7	1,473	-0.04%
2020/07/27	5	5.99	0	0.00	5.98	5	1,489	0.34%
2020/07/21	5	6.47	0	0.00	6.47	5	1,502	0.33%
2020/07/16	10	6.47	0	0.00	6.41	10	1,496	0.67%
2020/07/14	0	0.00	7	6.40	6.40	-7	1,508	-0.46%
2020/07/07	2	6.90	0	0.00	6.91	2	1,477	0.14%
2020/07/03	100	7.00	0	0.00	6.90	100	1,429	7.00%
2020/06/30	0	0.00	5	6.33	6.39	-5	1,210	-0.41%
2020/06/18	4	6.63	0	0.00	6.54	4	1,123	0.36%
2020/06/12	0	0.00	9	6.28	6.21	-9	1,048	-0.86%
2020/06/11	0	0.00	2	6.13	6.13	-2	1,049	-0.19%
2020/06/10	0	0.00	5	6.45	6.40	-5	1,019	-0.49%
2020/06/09	2	6.79	7	6.77	6.55	-5	984	-0.51%
2020/06/08	0	0.00	15	6.29	6.34	-15	853	-1.76%
2020/06/05	0	0.00	10	5.77	5.77	-10	761	-1.31%
2020/05/22	0	0.00	5	5.05	5.04	-5	652	-0.77%
2020/05/21	5	5.12	0	0.00	5.06	5	647	0.77%
2020/05/20	20	4.99	0	0.00	5.00	20	633	3.16%
2020/05/18	10	5.10	0	0.00	4.95	10	615	1.62%
2020/05/14	0	0.00	0.5	5.49	5.49	-0.5	561	-0.09%
2020/05/11	0	0.00	5	5.69	5.65	-5	561	-0.89%
2020/05/04	5	5.70	0	0.00	5.80	5	542	0.92%
2020/04/29	7	5.74	0	0.00	5.70	7	541	1.29%
2020/04/14	0	0.00	6	5.06	5.04	-6	416	-1.44%
2020/04/09	0	0.00	6	4.97	4.99	-6	404	-1.48%
2020/03/26	10	4.54	0	0.00	4.60	10	380	2.63%
2020/03/25	6	4.53	8	4.53	4.59	-2	383	-0.52%
2020/03/23	8	4.24	0	0.00	4.20	8	369	2.16%
2020/02/13	0	0.00	3	6.91	6.90	-3	228	-1.31%
2020/01/03	9	8.09	10	8.06	8.10	-1	176	-0.57%
2019/12/19	0.9	8.03	0	0.00	8.08	0.9	156	0.59%
2019/12/17	7	8.18	0	0.00	8.18	7	150	4.65%
2019/12/12	0	0.00	14	8.26	8.25	-14	146	-9.56%
2019/12/09	0.1	8.26	0	0.00	8.34	0.1	149	0.07%
2019/12/05	0	0.00	2	8.40	8.45	-2	145	-1.38%
2019/12/02	0.9	8.40	0	0.00	8.45	0.9	147	0.61%
2019/11/25	0	0.00	7	8.22	8.24	-7	158	-4.42%
2019/11/18	4	8.26	0	0.00	8.22	4	160	2.48%
2019/11/14	0	0.00	0	8.40	8.44	0	161	-0.02%
2019/11/12	0	0.00	20	8.37	8.45	-20	167	-11.91%
2019/10/29	1	8.58	0	0.00	8.64	1	171	0.58%
2019/10/28	1	8.59	0	0.00	8.62	1	173	0.58%
2019/10/22	0	0.00	1	8.70	8.74	-1	182	-0.55%
2019/09/11	0.3	8.83	0	0.00	8.86	0.3	283	0.12%
2019/08/23	5	8.65	0	0.00	8.72	5	293	1.71%
2019/08/06	0	0.00	4	9.09	9.18	-4	328	-1.22%
2019/07/09	1	8.99	0	0.00	8.95	1	278	0.36%
2019/07/08	0	0.00	2	9.04	9.01	-2	276	-0.72%
2019/06/26	0	0.00	4.2	8.54	8.56	-4.2	288	-1.44%
2019/06/20	10	8.49	0	0.00	8.49	10	304	3.29%
2019/05/31	20	8.54	0	0.00	8.56	20	350	5.70%
2019/05/22	2	8.34	0	0.00	8.41	2	364	0.55%
2019/05/15	15	9.15	0	0.00	9.14	15	358	4.19%
2019/04/30	15	9.44	0	0.00	9.42	15	378	3.96%
2019/04/26	5	9.46	0	0.00	9.43	5	384	1.30%
2019/04/22	4	9.44	0	0.00	9.48	4	403	0.99%
2019/04/19	0	0.00	0	9.44	9.49	0	405	-0.01%
2019/04/17	3.2	9.49	3.6	9.48	9.54	-0.5	408	-0.12%
2019/04/15	0.1	9.63	3	9.72	9.72	-2.9	404	-0.71%
2019/04/02	0	0.00	0.7	9.62	9.68	-0.7	488	-0.14%
2019/03/27	0	10.15	0	0.00	10.25	0	468	0.00%
2019/03/21	0	0.00	0.1	10.60	10.65	-0.1	474	-0.02%
2019/03/20	0	0.00	0.5	10.60	10.65	-0.5	476	-0.11%
2019/02/14	0	0.00	5	7.20	7.21	-5	556	-0.90%
2019/02/13	1	7.17	0	0.00	7.15	1	550	0.18%
2019/01/09	10	7.39	0	0.00	7.40	10	713	1.40%
2018/12/06	0	0.00	7	7.35	7.36	-7	682	-1.03%
2018/12/04	1	7.63	11	7.64	7.62	-10	678	-1.47%
2018/12/03	0	0.00	1	7.67	7.62	-1	678	-0.15%
2018/11/30	0.6	7.48	0	0.00	7.48	0.6	668	0.09%
2018/11/29	0.1	7.48	72	7.50	7.50	-71.9	665	-10.80%
2018/11/28	80	7.62	0	0.00	7.66	80	660	12.11%
2018/11/26	0	0.00	1	7.24	7.19	-1	623	-0.16%
2018/11/21	1	7.22	0	0.00	7.26	1	631	0.16%
2018/11/15	2	7.26	0	0.00	7.27	2	666	0.30%
2018/10/31	0	0.00	2	7.35	7.30	-2	853	-0.23%
2018/10/26	0	0.00	2	7.50	7.34	-2	865	-0.23%
2018/10/25	0	0.00	5	7.43	7.50	-5	860	-0.58%
2018/10/23	2	7.90	0	0.00	7.86	2	843	0.24%
2018/10/19	2	8.28	0	0.00	8.24	2	814	0.25%
2018/10/16	0	0.00	2	8.12	7.93	-2	726	-0.28%
2018/10/12	5	7.27	0	0.00	7.53	5	655	0.76%
2018/10/09	2	7.83	21	8.00	7.85	-19	641	-2.96%
2018/09/25	0	0.00	1	7.89	7.92	-1	675	-0.15%
2018/09/18	0	0.00	0.5	7.80	7.85	-0.5	683	-0.07%
2018/09/10	0	0.00	10	7.80	7.92	-10	867	-1.15%
2018/08/31	0	0.00	10	8.06	8.01	-10	869	-1.15%
2018/08/24	5	8.09	0	0.00	8.09	5	915	0.55%
2018/08/23	10	8.36	1	8.30	8.21	9	917	0.98%
2018/08/22	0	0.00	10	8.07	8.06	-10	885	-1.13%
2018/08/21	0	0.00	5	8.16	8.00	-5	881	-0.57%
2018/08/15	0	0.00	1	7.45	7.44	-1	834	-0.12%
2018/08/13	0	0.00	1	7.52	7.42	-1	864	-0.12%
2018/08/10	1	7.70	0	0.00	7.67	1	851	0.12%
2018/08/09	20	7.80	0	0.00	7.80	20	853	2.34%
2018/08/07	2	8.09	0.5	8.00	8.00	1.5	820	0.18%
2018/07/26	0	0.00	10	7.53	7.48	-10	839	-1.19%
2018/07/17	5	7.37	0	0.00	7.35	5	786	0.64%
2018/07/12	1	7.25	0	0.00	7.25	1	763	0.13%
2018/07/02	0	0.00	10	7.40	7.39	-10	824	-1.21%
2018/06/22	10	7.70	0	0.00	7.48	10	918	1.09%
2018/05/29	2	7.35	0	0.00	7.42	2	1,170	0.17%
2018/05/14	4	7.65	0	0.00	7.60	4	1,118	0.36%
2018/05/04	1	7.80	0	0.00	7.83	1	1,047	0.09%
2018/03/27	5	7.30	0	0.00	7.39	5	1,034	0.48%
2018/03/26	10	7.42	0	0.00	7.40	10	987	1.01%
2018/03/22	11	7.89	0	0.00	7.89	11	515	2.13%
2018/01/24	0	0.00	1.3	9.13	9.20	-1.3	531	-0.24%
2018/01/23	1	9.17	6	9.18	9.14	-5	530	-0.94%
2018/01/17	0	0.00	1	9.35	9.36	-1	520	-0.19%
2018/01/15	3	9.30	0	0.00	9.30	3	527	0.57%
2018/01/02	1	9.56	0	0.00	9.54	1	454	0.22%