四維航 (5608)-凱基-竹北券商分點個股進出

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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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	7	21.21	0	0.00	21.15	7	4,666	0.15%
2024/05/21	2	20.50	2.4	20.70	20.55	-0.4	4,653	-0.01%
2024/05/20	0	0.00	0.4	21.05	20.90	-0.4	4,684	-0.01%
2024/05/17	6	21.38	9.5	21.21	21.30	-3.5	4,658	-0.08%
2024/05/16	3	21.80	21.5	21.77	21.95	-18.5	4,568	-0.40%
2024/05/15	19.5	22.42	15	22.02	21.70	4.5	4,428	0.10%
2024/05/14	7.3	21.79	61	22.12	22.00	-53.7	4,119	-1.30%
2024/05/13	19.4	21.63	28	21.40	21.35	-8.7	3,602	-0.24%
2024/05/10	5	20.68	88	20.80	20.75	-83	3,189	-2.60%
2024/05/09	10	20.30	11	20.22	20.30	-1	2,889	-0.03%
2024/05/08	88	20.35	11	20.57	19.85	77	2,730	2.82%
2024/05/07	1.5	19.87	1	19.70	19.70	0.5	2,422	0.02%
2024/05/06	0	0.00	4	19.40	19.40	-4	2,373	-0.17%
2024/05/02	1	19.70	10	19.65	19.70	-9	2,310	-0.39%
2024/04/30	29	20.10	2	20.08	20.10	27	2,282	1.18%
2024/04/29	16	19.72	2	19.68	19.55	14	2,135	0.66%
2024/04/26	2	19.43	1	19.50	19.35	1	2,060	0.05%
2024/04/19	0	0.00	3	19.05	18.55	-3	1,982	-0.15%
2024/04/16	0	0.00	6	18.60	18.40	-6	1,925	-0.31%
2024/04/15	0	0.00	2	19.55	19.30	-2	1,958	-0.10%
2024/04/12	2	19.45	2	19.10	19.45	0	1,975	0.00%
2024/04/10	1	18.60	0	0.00	18.55	1	2,156	0.05%
2024/04/09	0	0.00	1	18.65	18.65	-1	2,212	-0.05%
2024/03/29	0	0.00	20	18.53	18.45	-20	2,439	-0.82%
2024/03/27	1	18.50	0	0.00	18.45	1	2,659	0.04%
2024/03/26	2	18.58	1	18.55	18.55	1	2,817	0.04%
2024/03/25	1	18.90	0	0.00	19.05	1	2,837	0.04%
2024/03/22	7	18.96	20	18.90	19.05	-13	2,906	-0.45%
2024/03/21	1	19.10	0	0.00	19.05	1	3,085	0.03%
2024/03/20	2	19.13	0	0.00	19.05	2	3,121	0.06%
2024/03/19	0	19.65	1	19.70	19.45	-1	3,173	-0.03%
2024/03/18	2	19.00	0	0.00	19.20	2	3,222	0.06%
2024/03/15	3	18.83	0	0.00	19.65	3	3,269	0.09%
2024/03/07	0	19.80	1	19.60	19.50	-1	5,923	-0.02%
2024/02/29	0	20.00	0	0.00	20.10	0	7,190	0.00%
2024/02/23	1	19.70	2	19.95	19.65	-1	7,108	-0.01%
2024/02/22	0	0.00	1	20.30	20.10	-1	7,088	-0.01%
2024/02/21	2	19.95	2	20.08	20.05	0	7,042	0.00%
2024/02/20	0	0.00	3	19.70	19.70	-3	6,968	-0.04%
2024/02/19	50	19.35	0	0.00	19.40	50	6,946	0.72%
2024/02/15	2.1	19.00	0	0.00	19.05	2.1	6,941	0.03%
2024/02/05	1	18.80	0	0.00	18.85	1	6,951	0.01%
2024/02/02	13	19.02	0	0.00	19.05	13	6,947	0.19%
2024/01/26	1	19.55	0	0.00	19.35	1	6,923	0.01%
2024/01/23	1	19.65	3	19.60	19.60	-2	6,912	-0.03%
2024/01/22	1	19.45	0	0.00	19.45	1	6,907	0.01%
2024/01/19	6	19.25	0	0.00	19.25	6	6,894	0.09%
2024/01/18	1	19.25	0	0.00	19.35	1	6,893	0.01%
2024/01/17	0	19.15	1	19.35	19.10	-1	6,882	-0.01%
2024/01/16	1	19.60	0	0.00	19.50	1	6,859	0.01%
2024/01/15	2	20.15	0	0.00	20.00	2	6,851	0.03%
2024/01/11	0	0.00	5	19.80	19.90	-5	6,897	-0.07%
2024/01/10	1	19.90	0	0.00	19.80	1	6,925	0.01%
2024/01/09	1	20.65	0	0.00	20.30	1	6,893	0.01%
2024/01/08	1	21.30	0	0.00	21.30	1	6,839	0.01%
2024/01/05	3	21.80	0	0.00	21.70	3	6,793	0.04%
2024/01/04	3	21.50	0	0.00	21.55	3	6,685	0.04%
2024/01/02	0	0.00	2	21.10	20.75	-2	6,532	-0.03%
2023/12/29	1	20.60	0	0.00	20.55	1	6,453	0.02%
2023/12/28	1	20.60	0	0.00	20.55	1	6,461	0.02%
2023/12/27	3	21.17	1	21.05	20.90	2	6,449	0.03%
2023/12/26	1	20.90	0	0.00	20.95	1	6,427	0.02%
2023/12/25	1	20.65	0	0.00	20.40	1	6,355	0.02%
2023/12/22	2	22.10	2	21.90	21.90	0	6,274	0.00%
2023/12/21	1	22.30	1	22.10	22.10	0	6,181	0.00%
2023/12/19	1	21.70	0	0.00	21.40	1	5,989	0.02%
2023/12/18	1	21.45	0	0.00	21.70	1	5,966	0.02%
2023/12/15	0	0.00	1	21.45	21.25	-1	5,984	-0.02%
2023/12/14	0	0.00	5	21.39	21.10	-5	6,033	-0.08%
2023/12/13	0	0.00	1	21.90	21.65	-1	6,061	-0.02%
2023/12/12	10	22.15	2	21.85	21.65	8	6,318	0.13%
2023/12/11	0	22.00	0	0.00	22.00	0	6,362	0.00%
2023/12/08	1	22.15	0	22.15	22.15	1	6,290	0.02%
2023/12/07	1	22.75	0	22.55	22.50	1	6,127	0.02%
2023/12/06	8	23.58	15	23.68	23.55	-7	5,917	-0.12%
2023/12/05	50	24.49	58	24.03	24.00	-8	5,593	-0.14%
2023/12/04	36	22.47	11.6	23.34	23.35	24.4	4,171	0.58%
2023/12/01	21	21.23	34.1	21.11	21.25	-13.1	3,637	-0.36%
2023/11/30	1	20.15	1	20.40	19.95	0	3,249	0.00%
2023/11/29	12	19.93	3	19.65	19.80	9	3,115	0.29%
2023/11/28	0	0.00	1.2	19.74	20.20	-1.2	2,523	-0.05%
2023/11/27	0	0.00	4	18.71	18.40	-4	2,339	-0.17%
2023/11/20	0	0.00	5	17.80	17.85	-5	2,450	-0.20%
2023/11/17	0	0.00	2	18.00	18.00	-2	2,569	-0.08%
2023/11/15	0	17.65	0	0.00	17.65	0	3,188	0.00%
2023/11/10	5	17.65	0	0.00	17.60	5	3,337	0.15%
2023/11/09	0	0.00	4	17.74	17.75	-4	3,359	-0.12%
2023/11/07	0	0.00	1	17.90	17.90	-1	3,521	-0.03%
2023/10/31	1	17.75	1	17.85	17.70	0	3,556	0.00%
2023/10/25	1	18.30	1	18.25	18.25	0	3,725	0.00%
2023/10/24	1	18.25	0	0.00	18.25	1	3,782	0.03%
2023/10/23	2	18.20	0	0.00	18.25	2	3,799	0.05%
2023/10/20	1	18.30	0	0.00	18.60	1	3,806	0.03%
2023/10/18	2	18.55	0	18.70	18.55	2	3,807	0.05%
2023/10/17	0	0.00	1	18.50	18.55	-1	3,792	-0.03%
2023/10/13	1	18.95	0	0.00	18.95	1	3,845	0.03%
2023/10/12	0.2	19.15	0	0.00	19.15	0.2	3,876	0.01%
2023/10/11	1	19.10	0	0.00	19.10	1	3,896	0.03%
2023/10/06	10	19.70	1	19.40	19.60	9	3,913	0.23%
2023/10/04	1	18.80	1	19.10	19.15	0	3,898	0.00%
2023/10/03	1	18.85	0	0.00	18.85	1	3,888	0.03%
2023/09/28	3	19.75	21	19.70	19.70	-18	3,856	-0.47%
2023/09/27	40	20.25	40	19.70	19.65	0	3,860	0.00%
2023/09/25	0.1	19.85	0	0.00	19.85	0.1	3,897	0.00%
2023/09/22	6	19.93	0	0.00	19.90	6	3,917	0.15%
2023/09/21	2	19.98	0	0.00	20.00	2	3,909	0.05%
2023/09/20	2	20.60	1	21.20	20.45	1	3,869	0.03%
2023/09/18	0	0.00	8.7	20.55	20.55	-8.7	3,597	-0.24%
2023/09/15	6	20.83	11	20.86	20.55	-5	3,512	-0.14%
2023/09/14	1	19.70	1	19.75	19.75	0	3,182	0.00%
2023/09/06	2	19.48	3	19.37	19.20	-1	3,152	-0.03%
2023/08/29	1	19.35	1	19.50	19.65	0	3,199	0.00%
2023/08/28	22	19.45	0	0.00	19.15	22	3,217	0.68%
2023/08/24	20.1	19.75	20	19.70	19.70	0.1	3,164	0.00%
2023/08/23	29	20.64	6	20.28	20.25	23	3,126	0.74%
2023/08/22	6	19.87	8	20.21	20.45	-2	3,054	-0.07%
2023/08/21	273	20.47	160	20.05	20.10	113	2,924	3.86%	大買/大賣/鉅額交易
2023/08/18	20	19.84	13	20.40	20.40	7	2,443	0.29%
2023/08/17	2	18.50	2	18.55	18.55	0	2,310	0.00%
2023/08/15	0	0.00	1	18.10	18.15	-1	2,295	-0.04%
2023/08/14	3	17.58	1	17.80	17.55	2	2,277	0.09%
2023/08/11	1.6	18.05	1	18.15	18.10	0.6	2,244	0.03%
2023/08/10	0.2	18.78	0	0.00	18.70	0.2	2,124	0.01%
2023/08/09	0	18.95	0	0.00	18.85	0	2,121	0.00%
2023/08/07	1	19.15	0	0.00	19.25	1	2,122	0.05%
2023/08/02	1.7	19.47	0	0.00	19.40	1.7	2,161	0.08%
2023/08/01	1	19.70	0	0.00	19.75	1	2,201	0.05%
2023/07/31	3	19.60	0	0.00	19.55	3	2,185	0.14%
2023/07/28	0	0.00	1.2	20.45	20.00	-1.2	2,149	-0.05%
2023/07/27	1	19.55	1	19.55	19.70	0	2,062	0.00%
2023/07/26	0	19.10	1	19.25	19.10	-1	2,021	-0.05%
2023/07/24	1	19.10	0.1	19.10	19.00	0.9	2,014	0.04%
2023/07/21	12	20.11	0	0.00	19.80	12	1,997	0.60%
2023/07/20	1	20.10	1	20.10	20.15	0	1,999	0.00%
2023/07/19	0	0.00	1	20.15	20.10	-1	1,989	-0.05%
2023/07/18	2	20.55	1	20.45	20.40	1	2,023	0.05%
2023/07/17	55	22.53	0	0.00	22.45	55	1,979	2.78%
2023/07/14	2	22.22	0	0.00	22.30	2	1,989	0.10%
2023/07/13	5	21.72	2	22.05	21.70	3	2,005	0.15%
2023/07/12	7	22.39	0	0.00	22.30	7	2,005	0.35%
2023/07/11	1	22.85	0	0.00	22.85	1	2,001	0.05%
2023/07/05	10	23.42	0	0.00	23.40	10	2,125	0.47%
2023/07/03	10	23.35	1	23.60	23.50	9	2,209	0.41%
2023/06/30	0	0.00	1	22.95	22.90	-1	2,191	-0.05%
2023/06/29	2	22.53	0	0.00	22.55	2	2,179	0.09%
2023/06/26	0	0.00	3	23.20	23.10	-3	2,323	-0.13%
2023/06/21	0	23.10	0	0.00	23.10	0	2,359	0.00%
2023/06/20	1	23.40	0	0.00	23.35	1	2,467	0.04%
2023/06/14	11	23.69	1.1	23.56	23.65	9.9	2,633	0.37%
2023/06/12	2	23.15	114.6	23.10	23.15	-112.6	3,031	-3.71%	大賣/鉅額交易
2023/06/09	0	0.00	12	23.35	23.35	-12	3,148	-0.38%
2023/06/08	1	23.65	6	23.40	23.55	-5	3,264	-0.15%
2023/06/07	2	23.25	0	0.00	23.20	2	3,577	0.06%
2023/06/06	14	23.25	3	23.20	23.15	11	3,690	0.30%
2023/06/05	2	23.05	2	23.05	23.00	0	3,938	0.00%
2023/06/02	0	0.00	16	22.68	22.85	-16	4,096	-0.39%
2023/06/01	1	22.50	0	0.00	22.50	1	4,484	0.02%
2023/05/31	0.1	22.98	0	0.00	22.90	0.1	5,086	0.00%
2023/05/30	0	0.00	10	23.13	22.90	-10	5,964	-0.17%
2023/05/29	0	0.00	11	23.16	23.10	-11	6,939	-0.16%
2023/05/26	15	23.02	18	23.27	23.00	-3	8,096	-0.04%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/24	0	0.00	15	23.83	23.85	-15	8,656	-0.17%
2023/05/23	20	23.86	0	0.00	23.85	20	8,694	0.23%
2023/05/18	5	23.65	5	23.65	23.65	0	8,712	0.00%
2023/05/17	4	23.85	0	0.00	23.75	4	8,721	0.05%
2023/05/11	11	23.72	20	23.68	23.65	-9	8,862	-0.10%
2023/05/10	4	23.86	10	23.87	24.10	-6	8,858	-0.07%
2023/05/09	1	23.40	22	23.46	23.30	-21	8,828	-0.24%
2023/05/08	2	23.45	25	23.79	23.40	-23	8,844	-0.26%
2023/05/05	1	24.45	0	0.00	24.40	1	8,932	0.01%
2023/05/04	19	24.39	9	24.35	24.35	10	8,990	0.11%
2023/05/03	0	0.00	20	24.38	24.30	-20	9,031	-0.22%
2023/05/02	26	24.73	0	0.00	24.65	26	9,054	0.29%
2023/04/28	5	25.05	5	25.25	25.10	0	9,074	0.00%
2023/04/27	15	24.42	15	24.73	24.60	0	9,137	0.00%
2023/04/26	2	24.20	17	24.23	24.40	-15	9,140	-0.16%
2023/04/25	11	24.55	25	24.89	24.55	-14	9,128	-0.15%
2023/04/24	5	25.30	10	25.25	25.25	-5	9,120	-0.05%
2023/04/21	5	25.96	35	25.83	25.50	-30	9,128	-0.33%
2023/04/20	5	26.30	0	0.00	26.30	5	9,116	0.05%
2023/04/19	21	26.39	22	26.71	26.35	-1	9,142	-0.01%
2023/04/18	23	27.10	1	26.80	26.75	22	9,138	0.24%
2023/04/17	3	27.30	6	27.35	27.30	-3	9,142	-0.03%
2023/04/14	5	26.75	12	26.90	27.10	-7	9,195	-0.08%
2023/04/13	2	26.95	10	27.05	26.85	-8	9,191	-0.09%
2023/04/12	0	0.00	2	26.93	26.95	-2	9,219	-0.02%
2023/04/11	1	27.00	0	0.00	27.05	1	9,229	0.01%
2023/04/10	16	27.19	1	27.10	27.10	15	9,280	0.16%
2023/04/07	6	26.96	3	27.05	27.25	3	9,327	0.03%
2023/04/06	26	26.71	0	0.00	26.60	26	9,454	0.28%
2023/03/31	5	26.20	25	26.33	26.30	-20	9,552	-0.21%
2023/03/29	7	26.35	0	0.00	26.30	7	10,589	0.07%
2023/03/28	27	26.83	17	26.65	26.45	10	10,780	0.09%
2023/03/27	5	26.54	3	26.60	27.05	2	10,957	0.02%
2023/03/24	3	26.45	0	0.00	26.40	3	11,421	0.03%
2023/03/23	12	26.36	0	0.00	26.20	12	11,589	0.10%
2023/03/22	26	27.32	0	0.00	27.10	26	11,652	0.22%
2023/03/21	17	27.34	2	27.25	27.35	15	11,700	0.13%
2023/03/20	12	27.53	8	27.43	27.10	4	11,728	0.03%
2023/03/17	12	27.29	6	27.35	27.45	6	11,858	0.05%
2023/03/16	16	27.65	2	27.75	27.20	14	11,863	0.12%
2023/03/15	22	28.48	0	0.00	28.10	22	11,814	0.19%
2023/03/14	5	28.25	1	28.40	28.55	4	11,682	0.03%
2023/03/13	10.5	28.64	8	28.71	28.85	2.5	11,698	0.02%
2023/03/10	12.1	29.80	3	28.80	28.65	9.1	11,695	0.08%
2023/03/09	8	29.69	3	29.50	29.45	5	11,772	0.04%
2023/03/08	2	29.35	8	29.56	29.20	-6	11,774	-0.05%
2023/03/07	6	30.39	1	30.20	30.15	5	11,672	0.04%
2023/03/06	136	30.54	150.1	30.24	30.50	-14.1	11,831	-0.12%	大買/大賣/
2023/03/03	16	29.91	44	30.51	30.80	-28	11,762	-0.24%
2023/03/02	42.1	29.66	65	29.77	29.70	-22.9	11,512	-0.20%
2023/03/01	86	29.01	25	28.89	28.40	61	10,692	0.57%
2023/02/24	61	27.32	102.5	27.64	28.60	-41.5	9,782	-0.42%	大賣/
2023/02/23	14	26.24	17.1	25.93	26.10	-3.1	8,677	-0.04%
2023/02/22	10	24.61	1	24.70	24.60	9	8,298	0.11%
2023/02/21	5	24.22	8	24.25	24.35	-3	8,256	-0.04%
2023/02/15	25.6	23.65	0	0.00	23.60	25.6	9,238	0.28%
2023/02/13	2	23.30	6	23.75	23.35	-4	9,331	-0.04%
2023/02/10	3	24.15	0	0.00	24.05	3	9,472	0.03%
2023/02/09	0	0.00	2	24.55	24.50	-2	9,676	-0.02%
2023/02/08	6	24.70	5	24.75	24.65	1	9,803	0.01%
2023/02/07	2	24.75	0	0.00	24.70	2	9,825	0.02%
2023/02/03	11	25.49	37	25.48	25.25	-26	9,994	-0.26%
2023/02/02	0	0.00	25	25.15	25.20	-25	9,867	-0.25%
2023/02/01	1	25.00	10	25.10	25.05	-9	9,828	-0.09%
2023/01/31	0	0.00	10	24.85	24.95	-10	9,801	-0.10%
2023/01/17	10	24.70	0	0.00	24.65	10	9,777	0.10%
2023/01/11	10	24.30	5	24.20	24.20	5	9,747	0.05%
2023/01/09	0.2	24.35	0	0.00	24.35	0.2	9,774	0.00%
2023/01/04	5	24.53	5	24.55	24.35	0	9,848	0.00%
2023/01/03	2	24.95	2	25.20	25.00	0	9,807	0.00%
2022/12/30	1	25.40	0	0.00	25.10	1	9,835	0.01%
2022/12/29	13	24.70	2	24.93	25.05	11	9,871	0.11%
2022/12/28	16	25.30	0	0.00	25.05	16	9,954	0.16%
2022/12/27	0	0.00	2	25.65	25.45	-2	9,993	-0.02%
2022/12/26	48	25.66	0	0.00	25.60	48	9,946	0.48%
2022/12/23	18	26.13	2	26.55	26.45	16	9,782	0.16%
2022/12/22	49	27.09	49	27.61	26.65	0	9,662	0.00%
2022/12/21	12	26.30	2	26.33	26.25	10	8,896	0.11%
2022/12/20	5	25.78	1	26.20	25.45	4	8,722	0.05%
2022/12/19	3	25.93	1	25.25	25.35	2	8,595	0.02%
2022/12/16	6	26.16	18	26.33	26.25	-12	8,458	-0.14%
2022/12/14	6	24.57	15	24.62	24.70	-9	8,006	-0.11%
2022/12/13	1	25.75	21.1	25.91	25.60	-20.1	7,850	-0.26%
2022/12/12	8	25.55	1	25.50	25.45	7	7,823	0.09%
2022/12/09	3	25.82	6	25.63	26.00	-3	7,872	-0.04%
2022/12/08	1	24.95	1	24.90	25.05	0	7,941	0.00%
2022/12/07	1	25.20	2	25.15	25.10	-1	7,959	-0.01%
2022/12/06	15	25.42	3	25.07	25.15	12	7,863	0.15%
2022/12/05	5	25.65	1	25.70	25.60	4	7,800	0.05%
2022/12/02	6	25.88	2	25.80	25.80	4	7,704	0.05%
2022/12/01	16.3	26.56	12	26.28	26.15	4.3	7,618	0.06%
2022/11/30	2	25.20	6	25.15	25.10	-4	7,320	-0.05%
2022/11/29	27	24.62	28	24.79	25.25	-1	7,262	-0.01%
2022/11/28	29	24.75	61	25.19	24.80	-32	7,178	-0.45%
2022/11/25	7	24.92	107	24.80	24.80	-100	6,882	-1.45%	大賣/
2022/11/24	24	23.94	2	23.85	23.95	22	6,605	0.33%
2022/11/23	27	23.50	0	0.00	23.65	27	6,241	0.43%
2022/11/22	1	23.40	0	0.00	23.15	1	6,260	0.02%
2022/11/21	2	24.00	45	23.71	23.55	-43	6,216	-0.69%
2022/11/18	109	25.13	0	0.00	24.20	109	6,163	1.77%	大買/鉅額交易
2022/11/17	5	25.00	0	0.00	25.00	5	6,069	0.08%
2022/11/16	3	25.00	6	25.14	24.95	-3	6,012	-0.05%
2022/11/15	89	25.15	31	25.03	24.95	58	5,867	0.99%
2022/11/14	10	24.50	12.8	23.59	24.50	-2.8	5,499	-0.05%
2022/11/11	0	0.00	1	23.35	22.90	-1	5,274	-0.02%
2022/11/09	2	23.00	0	0.00	23.35	2	5,225	0.04%
2022/11/08	4	23.65	1	23.35	23.20	3	5,211	0.06%
2022/11/07	2	23.03	12	22.96	23.50	-10	5,072	-0.20%
2022/11/04	9	22.45	7	22.19	22.10	2	4,849	0.04%
2022/11/03	2	21.65	1	21.60	21.60	1	4,732	0.02%
2022/11/02	2	22.25	2	22.23	22.00	0	4,731	0.00%
2022/11/01	3	22.23	1	22.00	22.00	2	4,681	0.04%
2022/10/27	0	0.00	1	24.10	24.25	-1	4,627	-0.02%
2022/10/25	10	24.38	0	0.00	24.35	10	4,668	0.21%
2022/10/21	15	24.45	1	24.20	23.90	14	4,699	0.30%
2022/10/18	0	0.00	3	24.70	24.75	-3	4,725	-0.06%
2022/10/17	3.8	24.09	5	23.70	24.65	-1.2	4,804	-0.03%
2022/10/14	10	24.60	2	24.85	25.30	8	4,938	0.16%
2022/10/13	19	24.87	3	25.10	24.10	16	4,966	0.32%
2022/10/07	3	28.18	11	28.19	28.20	-8	5,016	-0.16%
2022/10/06	6.1	27.77	1	28.05	28.20	5.1	5,012	0.10%
2022/10/05	0	0.00	1	27.75	27.80	-1	4,976	-0.02%
2022/10/04	0	0.00	18.3	26.80	27.05	-18.3	4,909	-0.37%
2022/10/03	33	24.83	4	25.10	25.10	29	4,834	0.60%
2022/09/29	0	0.00	7	24.44	24.40	-7	4,901	-0.14%
2022/09/28	6	24.94	0	0.00	24.10	6	4,936	0.12%
2022/09/27	3	26.83	2	26.55	26.55	1	4,900	0.02%
2022/09/26	11	26.90	1	26.55	26.60	10	4,929	0.20%
2022/09/23	4	28.70	14	28.64	28.65	-10	4,933	-0.20%
2022/09/22	3	28.18	22	28.60	28.15	-19	4,893	-0.39%
2022/09/21	1	28.35	11	28.52	28.30	-10	4,823	-0.21%
2022/09/19	20	28.03	3	27.57	27.40	17	4,889	0.35%
2022/09/16	3	29.00	11	28.86	29.00	-8	4,918	-0.16%
2022/09/15	6	28.15	3	28.27	28.40	3	4,890	0.06%
2022/09/14	5	25.80	7	26.97	27.15	-2	4,792	-0.04%
2022/09/13	0	0.00	1	26.95	26.70	-1	4,781	-0.02%
2022/09/12	5	27.35	5	27.40	27.05	0	4,898	0.00%
2022/09/08	3	26.68	0	0.00	26.45	3	4,919	0.06%
2022/09/06	1	27.25	0	0.00	27.15	1	4,974	0.02%
2022/09/05	4	26.90	0	0.00	26.10	4	4,966	0.08%
2022/09/02	5	26.38	6	26.27	26.20	-1	5,028	-0.02%
2022/09/01	4	27.48	1	27.50	27.35	3	5,040	0.06%
2022/08/31	5	28.22	0	0.00	28.25	5	5,093	0.10%
2022/08/29	36	28.52	0	0.00	28.30	36	5,086	0.71%
2022/08/26	0	0.00	2	30.65	30.40	-2	5,111	-0.04%
2022/08/25	1	30.50	1	30.50	30.45	0	5,122	0.00%
2022/08/23	10	30.52	0	0.00	30.50	10	5,313	0.19%
2022/08/22	4	30.84	9.1	30.64	30.70	-5.1	5,367	-0.10%
2022/08/19	1	31.95	0	0.00	31.85	1	5,425	0.02%
2022/08/18	20	32.70	22	32.30	32.35	-2	5,535	-0.04%
2022/08/17	0	0.00	7	31.90	31.90	-7	5,699	-0.12%
2022/08/16	2	31.45	0	0.00	31.15	2	5,937	0.03%
2022/08/15	4	31.55	11	31.87	32.10	-7	6,298	-0.11%
2022/08/11	1	31.70	0	0.00	31.30	1	6,388	0.02%
2022/08/10	1	31.45	2	31.33	31.25	-1	6,427	-0.02%
2022/08/09	2	30.98	0	0.00	31.05	2	6,501	0.03%
2022/08/08	0	0.00	1.3	30.18	30.50	-1.3	6,615	-0.02%
2022/08/05	15	30.50	0	0.00	30.50	15	6,694	0.22%
2022/08/04	2	29.70	0	0.00	29.85	2	6,843	0.03%
2022/08/03	15	30.03	0	0.00	30.05	15	6,942	0.22%
2022/08/02	11	30.80	0	0.00	30.70	11	7,204	0.15%
2022/08/01	0.6	31.90	0	0.00	31.90	0.6	7,446	0.01%
2022/07/29	6	31.55	8	32.01	31.55	-2	7,651	-0.03%
2022/07/28	5	31.55	0	0.00	31.40	5	7,832	0.06%
2022/07/27	5	31.50	10	31.55	31.75	-5	8,157	-0.06%
2022/07/26	10	31.20	0	0.00	31.25	10	8,303	0.12%
2022/07/25	1	31.55	0	0.00	31.70	1	8,565	0.01%
2022/07/22	1	32.70	12	32.53	32.40	-11	8,659	-0.13%
2022/07/21	23	32.24	20	32.29	32.25	3	8,824	0.03%
2022/07/20	10	31.73	10	31.40	31.05	0	8,884	0.00%
2022/07/19	15	33.22	46	33.47	33.30	-31	9,059	-0.34%
2022/07/18	0	0.00	125	31.97	31.95	-125	9,250	-1.35%	大賣/鉅額交易
2022/07/15	1	31.80	6	31.50	31.40	-5	10,030	-0.05%
2022/07/14	2	31.80	9	32.10	32.15	-7	11,848	-0.06%
2022/07/13	7	31.65	10	31.70	31.65	-3	12,520	-0.02%
2022/07/12	13	30.84	1	30.40	30.40	12	12,663	0.09%
2022/07/08	3	32.85	7	32.86	32.75	-4	13,146	-0.03%
2022/07/06	5	31.60	5	31.29	31.10	0	13,094	0.00%
2022/07/05	0	0.00	10	31.35	31.55	-10	13,081	-0.08%
2022/07/01	14	30.63	4	29.81	29.30	10	13,082	0.08%
2022/06/30	10	31.35	10	32.15	31.45	0	13,010	0.00%
2022/06/29	8	32.71	0	0.00	32.75	8	12,971	0.06%
2022/06/27	9.1	34.83	9	34.63	34.65	0.1	12,946	0.00%
2022/06/24	15	32.63	14	33.46	32.30	1	12,844	0.01%
2022/06/23	35	32.31	6	32.02	31.90	29	12,823	0.23%
2022/06/22	16	33.31	26	33.62	33.00	-10	12,847	-0.08%
2022/06/21	1	34.70	2	34.80	34.80	-1	12,780	-0.01%
2022/06/20	23	35.24	15	35.00	34.00	8	12,761	0.06%
2022/06/17	10	37.72	1	37.90	37.65	9	12,687	0.07%
2022/06/16	8	37.93	4	38.75	37.50	4	12,707	0.03%
2022/06/15	1	40.10	1	39.75	39.50	0	12,767	0.00%
2022/06/14	6	39.71	1	39.85	39.60	5	12,968	0.04%
2022/06/13	10	40.49	2	40.55	40.05	8	13,235	0.06%
2022/06/10	11	42.34	0	0.00	42.30	11	13,667	0.08%
2022/06/09	8	43.04	0	0.00	43.10	8	14,312	0.06%
2022/06/08	17	44.76	0	0.00	44.35	17	15,286	0.11%
2022/06/07	2	44.75	0	0.00	44.60	2	16,911	0.01%
2022/06/06	3	45.07	5	45.34	44.50	-2	17,329	-0.01%
2022/06/02	1	45.25	2	44.90	44.95	-1	17,409	-0.01%
2022/06/01	8	45.00	5	45.08	44.95	3	17,605	0.02%
2022/05/31	7	45.04	5	44.62	44.55	2	17,930	0.01%
2022/05/30	2	45.10	3	44.90	44.85	-1	18,006	-0.01%
2022/05/27	2	45.05	13	45.36	45.10	-11	18,173	-0.06%
2022/05/26	18	45.31	6	45.23	45.15	12	18,374	0.07%
2022/05/25	55	45.38	51	45.07	45.00	4	19,013	0.02%
2022/05/24	9	45.59	19	45.38	45.10	-10	19,477	-0.05%
2022/05/23	30	45.35	34	44.91	44.75	-4	19,728	-0.02%
2022/05/20	2	43.40	12	43.71	43.00	-10	19,665	-0.05%
2022/05/19	5	42.56	9	42.20	43.00	-4	20,738	-0.02%
2022/05/18	9	43.41	4	43.49	43.35	5	21,265	0.02%
2022/05/17	1	42.80	0	0.00	42.75	1	21,280	0.00%
2022/05/16	13	42.60	21	42.43	43.65	-8	21,284	-0.04%
2022/05/13	9	43.41	9	43.51	43.35	0	21,195	0.00%
2022/05/12	54	43.97	1	43.05	42.75	53	21,177	0.25%
2022/05/11	57	44.43	11	44.68	44.80	46	21,046	0.22%
2022/05/10	11	45.27	24	45.86	45.20	-13	21,060	-0.06%
2022/05/09	18	45.34	1	45.35	44.40	17	20,835	0.08%
2022/05/06	23	46.17	18	46.01	46.25	5	20,764	0.02%
2022/05/05	14	46.14	6	46.23	46.25	8	20,663	0.04%
2022/05/04	28	45.64	18	45.75	45.30	10	20,480	0.05%
2022/05/03	7	43.76	8	44.02	44.05	-1	20,208	0.00%
2022/04/29	19	44.68	20	44.88	44.50	-1	20,137	0.00%
2022/04/28	3	43.30	3	42.60	42.45	0	19,944	0.00%
2022/04/27	9	43.44	7	43.40	43.15	2	19,857	0.01%
2022/04/26	3	43.92	1	44.00	43.40	2	19,656	0.01%
2022/04/25	4	45.38	11	45.37	45.25	-7	19,467	-0.04%
2022/04/22	16	48.82	7	49.26	48.70	9	19,228	0.05%
2022/04/21	21	49.53	29.4	49.70	49.00	-8.4	18,969	-0.04%
2022/04/20	70	49.81	54.1	50.16	48.25	15.9	18,197	0.09%
2022/04/19	18	47.72	16	47.91	47.25	2	16,420	0.01%
2022/04/18	9	46.01	6	45.86	45.40	3	15,772	0.02%
2022/04/15	31	46.13	54	45.85	45.60	-23	15,688	-0.15%
2022/04/14	5	44.32	1	44.30	44.10	4	15,270	0.03%
2022/04/13	1	43.60	4	43.76	43.55	-3	15,274	-0.02%
2022/04/12	0	0.00	7	42.70	42.95	-7	15,396	-0.05%
2022/04/11	1	42.80	0	0.00	42.65	1	15,414	0.01%
2022/04/08	4	42.90	8.7	42.69	42.90	-4.7	15,461	-0.03%
2022/04/07	0	0.00	2.2	41.58	41.00	-2.2	15,455	-0.01%
2022/04/06	2	42.80	10	43.05	42.80	-8	15,481	-0.05%
2022/04/01	2	43.70	1	43.60	43.60	1	15,596	0.01%
2022/03/31	2	43.50	0	0.00	43.45	2	15,620	0.01%
2022/03/30	6	44.37	5	44.15	44.00	1	15,630	0.01%
2022/03/29	0.1	44.25	2	44.25	44.10	-2	15,639	-0.01%
2022/03/28	4	43.84	3	43.65	44.05	1	15,700	0.01%
2022/03/25	7.3	43.25	12.2	43.32	43.10	-4.9	15,880	-0.03%
2022/03/24	11.4	44.41	2	44.50	44.45	9.4	15,869	0.06%
2022/03/23	13.5	45.09	3	45.08	44.90	10.5	16,004	0.07%
2022/03/22	1	45.40	1	44.90	44.90	0	16,094	0.00%
2022/03/21	1.1	45.03	1	45.25	45.40	0.1	16,239	0.00%
2022/03/18	4	45.20	26	44.82	45.00	-22	16,282	-0.14%
2022/03/17	5.1	45.53	4	45.86	45.80	1.1	16,302	0.01%
2022/03/16	3	44.78	35	45.49	44.45	-32	16,384	-0.20%
2022/03/15	10	46.52	22.1	45.90	45.20	-12.1	16,604	-0.07%
2022/03/14	40	48.54	6	48.45	47.80	34	16,799	0.20%
2022/03/11	22	47.64	19	47.91	48.15	3	16,313	0.02%
2022/03/10	34.2	47.51	43.3	47.49	47.10	-9.1	15,460	-0.06%
2022/03/09	3	43.30	7	44.35	45.10	-4	14,030	-0.03%
2022/03/08	9	41.93	13	41.57	41.00	-4	14,081	-0.03%
2022/03/07	34	44.92	5	44.25	43.05	29	13,978	0.21%
2022/03/04	14	45.83	11	45.80	45.25	3	13,893	0.02%
2022/03/03	13	45.01	24.1	45.03	44.95	-11.1	13,591	-0.08%
2022/03/02	15.1	45.50	11	45.18	44.50	4.1	13,513	0.03%
2022/03/01	4	44.74	8	44.84	44.80	-4	13,411	-0.03%
2022/02/25	53	45.54	11	45.69	44.50	42	13,260	0.32%
2022/02/24	8	44.12	23.3	44.28	43.95	-15.3	12,558	-0.12%
2022/02/23	56	43.67	43.2	43.79	44.10	12.8	11,928	0.11%
2022/02/22	11.3	42.95	7	42.64	41.95	4.3	11,487	0.04%
2022/02/21	46.1	46.10	137	45.61	43.80	-90.9	11,259	-0.81%	大賣/
2022/02/18	47.1	42.20	76.1	41.79	44.30	-29	10,238	-0.28%
2022/02/17	0	0.00	6	40.47	40.30	-6	9,889	-0.06%
2022/02/16	1	40.10	2	41.03	41.00	-1	9,903	-0.01%
2022/02/15	0	0.00	0.6	39.70	39.70	-0.6	9,942	-0.01%
2022/02/14	1	39.75	3	39.73	38.95	-2	10,035	-0.02%
2022/02/11	2	40.30	2	39.90	39.90	0	10,082	0.00%
2022/02/10	1	40.15	3.6	39.99	40.45	-2.6	10,322	-0.02%
2022/02/09	1	39.05	5	39.10	39.20	-4	10,424	-0.04%
2022/02/08	10.4	38.98	10.8	38.94	38.95	-0.4	10,534	0.00%
2022/02/07	5	38.27	3	37.68	39.05	2	10,725	0.02%
2022/01/26	3	35.58	4	35.88	35.60	-1	11,122	-0.01%
2022/01/25	2	35.95	1	35.30	35.30	1	11,231	0.01%
2022/01/24	3	36.90	1	36.40	37.05	2	11,282	0.02%
2022/01/21	6	37.14	1	36.70	36.70	5	11,408	0.04%
2022/01/20	6.3	38.20	12	38.28	38.50	-5.7	11,467	-0.05%
2022/01/19	3	38.52	1	38.60	38.45	2	11,563	0.02%
2022/01/18	3	39.92	2	39.65	39.65	1	11,669	0.01%
2022/01/17	2	39.60	1	39.50	39.50	1	11,855	0.01%
2022/01/14	2	39.98	1	40.10	40.00	1	12,072	0.01%
2022/01/13	1	41.00	2	40.85	40.50	-1	12,124	-0.01%
2022/01/12	16.2	40.49	16.1	40.36	41.20	0.1	12,267	0.00%
2022/01/11	40	41.30	8	41.14	40.95	32	12,517	0.26%
2022/01/10	32.7	41.23	13.1	40.96	40.90	19.7	12,993	0.15%
2022/01/07	1.3	42.73	1.3	41.92	41.90	0	13,083	0.00%
2022/01/06	0	0.00	1.3	43.39	43.00	-1.3	13,411	-0.01%
2022/01/05	10	44.21	18.1	44.27	43.70	-8.1	13,643	-0.06%
2022/01/04	6	44.26	3	44.57	44.65	3	13,686	0.02%
2022/01/03	19	44.31	1	44.40	44.20	18	14,030	0.13%
2021/12/30	7	45.11	3.1	45.10	45.20	3.9	14,555	0.03%
2021/12/29	2	46.05	10	45.46	45.40	-8	14,770	-0.05%
2021/12/28	9	46.44	5	46.83	45.90	4	15,060	0.03%
2021/12/27	7	46.09	1	46.05	46.10	6	15,409	0.04%
2021/12/24	4	47.09	2	46.75	46.60	2	15,659	0.01%
2021/12/23	5	47.05	0	0.00	46.85	5	16,080	0.03%
2021/12/22	5	47.78	8	47.91	47.60	-3	16,309	-0.02%
2021/12/21	99	48.06	12	47.67	48.30	87	16,421	0.53%
2021/12/20	5	46.90	3	46.85	46.70	2	16,321	0.01%
2021/12/17	5	47.68	4	47.15	46.45	1	16,507	0.01%
2021/12/16	66	47.29	3.3	46.80	46.40	62.7	16,710	0.38%
2021/12/15	6.3	46.22	9	45.73	46.75	-2.7	16,713	-0.02%
2021/12/14	15	45.61	0.1	46.35	44.70	14.9	16,837	0.09%
2021/12/13	11	47.43	5.1	47.48	47.00	5.9	17,025	0.03%
2021/12/10	32	48.72	9	49.22	48.15	23	17,372	0.13%
2021/12/09	38	51.42	32	51.00	51.00	6	17,736	0.03%
2021/12/08	21	49.89	66	50.12	50.20	-45	17,981	-0.25%
2021/12/07	7.2	44.60	5	44.60	45.80	2.2	17,768	0.01%
2021/12/06	9	44.07	28	44.17	43.80	-19	18,102	-0.10%
2021/12/03	11	43.45	7	44.41	43.25	4	18,761	0.02%
2021/12/02	33	44.41	19	44.49	44.05	14	19,708	0.07%
2021/12/01	5	42.04	5	42.49	42.45	0	19,899	0.00%
2021/11/30	4	42.11	27	42.79	42.70	-23	20,658	-0.11%
2021/11/29	4	41.36	2	41.85	40.75	2	21,644	0.01%
2021/11/26	31	42.11	4	41.28	41.20	27	22,686	0.12%
2021/11/25	6	43.24	16	43.25	42.85	-10	23,768	-0.04%
2021/11/24	18	43.16	4	43.23	43.60	14	25,368	0.06%
2021/11/23	4	42.65	0	0.00	42.50	4	25,959	0.02%
2021/11/22	1	43.30	12	43.20	43.15	-11	27,384	-0.04%
2021/11/19	12	42.64	5	42.72	42.40	7	28,767	0.02%
2021/11/18	10	43.05	13	43.55	43.00	-3	30,998	-0.01%
2021/11/17	26	42.99	12	43.03	43.05	14	31,371	0.04%
2021/11/16	21	43.93	10	44.09	44.20	11	32,589	0.03%
2021/11/12	4	42.13	3.1	42.51	42.55	0.9	35,327	0.00%
2021/11/11	15.1	42.42	8	42.99	41.50	7.1	35,478	0.02%
2021/11/10	8	43.75	4	43.44	43.35	4	35,594	0.01%
2021/11/09	2	45.03	1	44.35	43.90	1	35,942	0.00%
2021/11/08	5	44.07	15.7	44.03	44.30	-10.7	35,955	-0.03%
2021/11/05	19	43.00	2	42.95	43.30	17	36,121	0.05%
2021/11/04	17.5	43.62	12	43.81	42.90	5.5	36,514	0.02%
2021/11/03	24	43.31	14	43.48	43.45	10	37,824	0.03%
2021/11/02	3	41.70	6	41.33	41.10	-3	38,083	-0.01%
2021/11/01	0	0.00	2	41.50	41.10	-2	38,111	-0.01%
2021/10/29	10	41.00	16	40.54	40.80	-6	38,187	-0.02%
2021/10/27	4	40.55	0	0.00	40.65	4	38,808	0.01%
2021/10/26	1	41.40	7	41.49	42.00	-6	39,488	-0.02%
2021/10/25	4	40.83	3	41.62	42.00	1	40,330	0.00%
2021/10/22	5	41.73	27	41.19	41.10	-22	40,941	-0.05%
2021/10/20	4	43.99	3	44.22	43.20	1	41,449	0.00%
2021/10/18	3	43.97	11	44.73	45.65	-8	42,166	-0.02%
2021/10/15	3	44.15	1	44.10	44.30	2	42,403	0.00%
2021/10/14	12	44.08	47	43.31	44.20	-35	42,793	-0.08%
2021/10/13	32	46.25	7	44.88	43.50	25	42,883	0.06%
2021/10/12	6	46.08	8	46.51	45.90	-2	44,043	0.00%
2021/10/08	29	48.84	23	48.19	48.70	6	44,735	0.01%
2021/10/07	43	48.16	26	48.58	48.50	17	45,111	0.04%
2021/10/06	6	46.31	1	47.35	45.00	5	45,156	0.01%
2021/10/05	47	47.80	33	47.20	47.85	14	45,594	0.03%
2021/10/04	7	50.32	14.2	50.90	47.00	-7.2	46,100	-0.02%
2021/10/01	15	54.56	4	53.00	53.00	11	47,629	0.02%
2021/09/30	27	56.33	34	57.16	58.40	-7	49,158	-0.01%
2021/09/29	13	55.68	7	56.63	54.70	6	48,845	0.01%
2021/09/28	8	56.10	0	0.00	55.50	8	48,637	0.02%
2021/09/27	33	58.32	2	58.45	58.20	31	48,523	0.06%
2021/09/24	15	59.03	11	58.96	58.60	4	48,505	0.01%
2021/09/23	13	59.05	13	59.14	58.10	0	48,309	0.00%
2021/09/22	1	57.00	0	0.00	57.70	1	48,010	0.00%
2021/09/17	3	57.53	2	58.00	58.00	1	47,987	0.00%
2021/09/16	9	57.88	6	57.62	57.30	3	47,791	0.01%
2021/09/15	21	59.20	37	59.41	59.20	-16	47,790	-0.03%
2021/09/14	32	61.87	34	62.25	59.10	-2	47,320	0.00%
2021/09/13	44	62.05	30	62.26	61.50	14	47,114	0.03%
2021/09/10	14	60.44	5	60.54	59.80	9	46,563	0.02%
2021/09/09	27.5	59.56	32	59.55	59.90	-4.5	46,502	-0.01%
2021/09/08	24	58.05	20	58.48	60.30	4	48,879	0.01%
2021/09/07	40	58.77	20	58.45	57.60	20	50,797	0.04%
2021/09/06	21	57.77	30	59.13	55.80	-9	52,497	-0.02%
2021/09/03	12	60.89	18	60.77	60.70	-6	54,167	-0.01%
2021/09/02	29	62.61	49	62.09	63.80	-20	54,218	-0.04%
2021/09/01	34	64.21	16	64.34	61.90	18	55,198	0.03%
2021/08/31	85	68.17	62	67.54	67.70	23	54,516	0.04%
2021/08/30	78	67.93	98	68.77	67.00	-20	53,818	-0.04%
2021/08/27	39	65.23	43.5	65.06	64.30	-4.5	52,661	-0.01%
2021/08/26	79	67.02	118.4	66.82	66.60	-39.4	52,777	-0.07%	大賣/
2021/08/25	45	63.57	48.5	63.86	65.70	-3.5	52,918	-0.01%
2021/08/24	96.5	63.96	115	64.27	63.80	-18.5	52,005	-0.04%	大賣/
2021/08/23	0	0.00	14	60.50	60.50	-14	50,543	-0.03%
2021/08/20	25	54.04	40	53.81	55.00	-15	51,324	-0.03%
2021/08/19	129	54.81	125	54.65	51.70	4	51,051	0.01%	大買/大賣/
2021/08/18	15	49.57	27	51.43	52.40	-12	50,007	-0.02%
2021/08/17	11	49.63	9	49.86	47.70	2	50,557	0.00%
2021/08/16	2	49.35	6	49.62	48.50	-4	50,984	-0.01%
2021/08/13	13	50.20	9	51.38	49.50	4	51,529	0.01%
2021/08/12	6	49.48	4	49.53	50.30	2	51,812	0.00%
2021/08/11	15.3	48.86	22	49.29	49.10	-6.7	52,430	-0.01%
2021/08/10	35	52.52	32	51.91	50.40	3	52,970	0.01%
2021/08/09	73	53.86	54	53.35	52.10	19	52,740	0.04%
2021/08/06	15	51.91	21	52.66	54.10	-6	51,535	-0.01%
2021/08/05	3	49.57	2	49.40	49.20	1	51,190	0.00%
2021/08/04	6	51.32	3	51.33	50.90	3	51,652	0.01%
2021/08/03	11	51.55	12	51.79	51.20	-1	53,098	0.00%
2021/08/02	50	50.77	50	49.94	51.00	0	53,338	0.00%
2021/07/30	58	54.33	58	53.22	50.00	0	54,107	0.00%
2021/07/29	40	52.11	32.2	52.71	54.40	7.8	53,367	0.01%
2021/07/28	42	47.68	34.2	47.97	49.50	7.8	52,449	0.01%
2021/07/27	19	47.91	33	47.45	46.50	-14	51,673	-0.03%
2021/07/26	20	51.04	16	50.18	49.30	4	51,299	0.01%
2021/07/23	13	51.43	12.1	51.86	53.50	0.9	50,976	0.00%
2021/07/22	18	49.89	61	49.48	49.85	-43	50,458	-0.09%
2021/07/21	42	55.00	35	54.37	51.70	7	49,923	0.01%
2021/07/20	9	54.50	16	54.71	56.40	-7	49,293	-0.01%
2021/07/19	18	55.23	16	55.71	55.10	2	48,920	0.00%
2021/07/16	49	57.32	31	57.66	55.00	18	48,672	0.04%
2021/07/15	32	54.66	19.2	54.69	55.90	12.8	47,599	0.03%
2021/07/14	13.2	51.83	12	52.09	50.90	1.2	47,513	0.00%
2021/07/13	43	56.37	34	55.75	54.40	9	46,883	0.02%
2021/07/12	24	63.45	27	64.38	60.40	-3	47,094	-0.01%
2021/07/09	51	66.58	30	67.04	62.70	21	46,827	0.04%
2021/07/08	111	71.14	64	71.70	68.30	47	47,679	0.10%	大買/
2021/07/07	64.2	72.51	61.5	73.25	71.10	2.7	46,134	0.01%
2021/07/06	6	65.82	17	67.09	69.30	-11	44,771	-0.02%
2021/07/05	1	60.80	4.1	62.85	63.00	-3.1	45,005	-0.01%
2021/07/02	3.3	69.95	6.9	67.06	67.50	-3.6	45,037	-0.01%
2021/07/01	3	65.70	5.1	68.91	69.00	-2.1	45,081	0.00%
2021/06/30	2	59.10	8	60.41	63.90	-6	45,006	-0.01%
2021/06/29	23	59.62	4.1	58.51	59.00	18.9	44,970	0.04%
2021/06/28	1	60.20	1	64.50	62.20	0	44,934	0.00%
2021/06/25	6	58.55	5	60.00	59.40	1	44,861	0.00%
2021/06/24	8	58.14	72	57.69	60.90	-64	44,838	-0.14%
2021/06/23	1	62.10	2	62.10	62.10	-1	44,587	0.00%
2021/06/22	35	68.48	15.1	68.29	68.90	19.9	44,606	0.04%
2021/06/21	24	63.31	3.1	63.79	63.80	20.9	44,233	0.05%
2021/06/18	40.1	54.93	67.7	55.29	58.00	-27.6	45,082	-0.06%
2021/06/17	200.2	51.38	172	51.48	52.80	28.2	45,290	0.06%	大買/大賣/
2021/06/16	108	46.90	149.8	47.25	48.05	-41.8	42,907	-0.10%	大買/大賣/
2021/06/15	138	41.94	116	42.63	43.70	22	40,585	0.05%	大買/大賣/
2021/06/11	47	38.30	168	39.17	39.75	-121	37,979	-0.32%	大賣/鉅額交易
2021/06/10	65	35.67	79	35.81	36.15	-14	36,106	-0.04%
2021/06/09	93	38.02	58	38.24	36.60	35	35,605	0.10%
2021/06/08	6	34.98	34	36.37	36.90	-28	33,536	-0.08%
2021/06/07	56	33.64	30	33.32	33.55	26	33,183	0.08%
2021/06/04	41	37.70	17	36.13	35.45	24	32,705	0.07%
2021/06/03	31	38.62	29	38.68	38.30	2	32,180	0.01%
2021/06/02	95	38.52	58	38.83	37.70	37	31,370	0.12%
2021/06/01	7	35.54	7	35.79	36.60	0	29,844	0.00%
2021/05/31	25	36.85	65.2	37.25	35.20	-40.2	29,322	-0.14%
2021/05/28	93	36.63	63	36.54	36.25	30	28,468	0.11%
2021/05/27	33	35.99	60.7	36.17	35.55	-27.7	27,260	-0.10%
2021/05/26	56	34.03	79	34.76	34.70	-23	26,202	-0.09%
2021/05/25	105	34.27	62	32.89	33.00	43	25,070	0.17%	大買/
2021/05/24	13	32.69	30	32.39	33.25	-17	23,739	-0.07%
2021/05/21	8	29.74	44.4	29.12	30.25	-36.4	23,232	-0.16%
2021/05/20	27	28.21	31	28.51	27.50	-4	22,566	-0.02%
2021/05/19	24	28.03	55	28.05	27.90	-31	22,070	-0.14%
2021/05/18	99	25.92	42	25.28	26.95	57	21,209	0.27%
2021/05/17	35	25.20	9	25.28	25.20	26	20,287	0.13%
2021/05/14	66	29.60	10	28.93	27.95	56	19,953	0.28%
2021/05/13	3	31.12	35	31.05	31.05	-32	19,467	-0.16%
2021/05/12	6	37.91	54	36.25	34.45	-48	19,082	-0.25%
2021/05/11	78.6	38.03	42.4	37.32	38.25	36.2	18,559	0.20%
2021/05/10	11	34.85	97.3	34.35	35.55	-86.3	16,953	-0.51%
2021/05/07	42	29.60	42.9	31.28	32.35	-0.9	16,299	-0.01%
2021/05/06	5	29.50	4	29.50	29.45	1	15,030	0.01%
2021/05/05	1	28.15	0	0.00	28.15	1	14,974	0.01%
2021/05/03	1	29.00	8	30.46	29.00	-7	14,944	-0.05%
2021/04/29	5	27.80	0.4	27.83	29.00	4.6	14,880	0.03%
2021/04/28	7	28.21	0	0.00	28.30	7	14,931	0.05%
2021/04/27	6.1	28.66	0	0.00	28.85	6.1	14,965	0.04%
2021/04/26	10.1	28.50	46	26.72	28.85	-35.9	14,986	-0.24%
2021/04/23	3.1	27.00	77	27.03	27.00	-74	14,973	-0.49%
2021/04/22	3	32.08	27	30.00	30.00	-24	15,665	-0.15%
2021/04/21	48	32.68	1	33.29	33.30	47	15,530	0.30%
2021/04/20	20	29.96	60.1	29.73	30.30	-40.1	15,294	-0.26%
2021/04/19	11	26.75	6	27.55	27.55	5	14,488	0.03%
2021/04/16	57	23.80	34.1	24.37	25.05	22.9	14,367	0.16%
2021/04/15	54	22.99	2	23.30	22.80	52	13,506	0.38%
2021/04/14	69	22.34	37	22.72	23.00	32	13,125	0.24%
2021/04/13	13	20.91	24	21.33	21.65	-11	11,426	-0.10%
2021/04/12	9	19.98	7	19.94	19.70	2	10,992	0.02%
2021/04/09	51	19.14	13	18.59	18.80	38	10,562	0.36%
2021/04/08	13	19.70	22	19.61	19.65	-9	10,215	-0.09%
2021/04/07	12	18.86	0	0.00	19.35	12	10,214	0.12%
2021/04/06	3	18.00	35	18.14	18.10	-32	10,228	-0.31%
2021/04/01	11	17.95	29	18.00	18.00	-18	10,401	-0.17%
2021/03/31	7	18.06	6	18.12	18.00	1	10,538	0.01%
2021/03/30	5	17.75	0.1	17.65	17.65	4.9	10,717	0.05%
2021/03/29	7.1	18.35	0	18.95	18.20	7	11,215	0.06%
2021/03/26	36.1	17.31	5	17.54	17.75	31	11,431	0.27%
2021/03/25	2	16.45	10	16.80	16.45	-8	11,419	-0.07%
2021/03/24	0.1	17.15	4	16.21	17.15	-3.9	11,581	-0.03%
2021/03/23	46.2	18.78	154.5	19.11	17.55	-108.4	11,514	-0.94%	大賣/鉅額交易
2021/03/22	15	18.66	116	18.64	18.75	-101	10,458	-0.97%	大賣/
2021/03/19	97	16.32	14	16.99	17.05	83	9,986	0.83%
2021/03/18	11	14.85	8	15.50	15.50	3	9,503	0.03%
2021/03/17	5.1	13.60	24	13.78	14.10	-18.9	9,043	-0.21%
2021/03/16	29.1	13.34	34.1	13.63	13.85	-5	8,790	-0.06%
2021/03/15	24	12.30	36	12.44	12.75	-12	8,337	-0.14%
2021/03/12	4	11.70	2	11.85	11.60	2	8,069	0.02%
2021/03/11	5	11.74	1	11.70	11.75	4	8,026	0.05%
2021/03/10	5	11.75	0	0.00	11.70	5	7,905	0.06%
2021/03/09	1	11.70	2	11.80	11.80	-1	7,881	-0.01%
2021/03/08	7	11.96	2	11.85	11.65	5	7,835	0.06%
2021/03/05	10	11.82	8	11.83	11.45	2	7,790	0.03%
2021/03/04	0.1	11.75	7	11.54	11.75	-6.9	7,710	-0.09%
2021/03/03	7	11.28	1	11.50	11.45	6	7,697	0.08%
2021/03/02	6	11.93	41	11.77	11.30	-35	7,715	-0.45%
2021/02/26	3.2	11.49	0	0.00	11.70	3.2	7,669	0.04%
2021/02/25	0	0.00	1	11.80	11.65	-1	7,613	-0.01%
2021/02/24	11.3	11.84	2	12.05	11.65	9.3	7,539	0.12%
2021/02/23	17	12.02	0	0.00	11.90	17	7,470	0.23%
2021/02/22	2	12.15	2	12.10	12.10	0	7,259	0.00%
2021/02/19	10	11.65	20	11.71	11.50	-10	7,117	-0.14%
2021/02/18	0	0.00	1	11.35	11.35	-1	6,852	-0.01%
2021/02/17	0	0.00	10	10.03	10.35	-10	6,787	-0.15%
2021/02/03	5	10.15	0	0.00	9.98	5	6,780	0.07%
2021/02/02	0	0.00	5	10.30	10.35	-5	7,029	-0.07%
2021/01/29	10	10.00	0	0.00	9.81	10	6,910	0.14%
2021/01/28	2	10.35	0	0.00	10.25	2	7,253	0.03%
2021/01/26	7	10.36	3	10.15	10.15	4	7,288	0.05%
2021/01/21	5	10.10	0	0.00	9.72	5	7,113	0.07%
2021/01/20	3	10.25	0	0.00	9.56	3	7,016	0.04%
2021/01/19	10	11.14	28	10.63	10.45	-18	6,930	-0.26%
2021/01/18	9	10.91	10	10.83	11.00	-1	6,890	-0.01%
2021/01/15	57	12.49	7	13.01	11.20	50	6,737	0.74%
2021/01/13	13	11.51	5	11.43	11.25	8	5,699	0.14%
2021/01/12	31	12.16	0	0.00	12.05	31	5,508	0.56%
2021/01/11	27	12.56	1	12.70	12.85	26	5,484	0.47%
2021/01/08	5	11.95	6.5	12.02	12.40	-1.5	5,448	-0.03%
2021/01/07	5	11.05	12	11.63	11.40	-7	5,419	-0.13%
2021/01/06	16	12.75	2	12.45	12.20	14	5,345	0.26%
2021/01/05	23	12.67	5	12.88	13.00	18	5,299	0.34%
2021/01/04	0	0.00	0.1	13.00	13.10	-0.1	5,336	0.00%
2020/12/31	0	0.00	12	12.98	13.00	-12	5,289	-0.23%
2020/12/30	0.1	12.00	9	12.40	12.70	-8.9	5,236	-0.17%
2020/12/29	13	14.58	18	14.52	13.20	-5	5,090	-0.10%
2020/12/28	29	14.28	4.2	14.35	14.50	24.8	4,900	0.51%
2020/12/25	14	12.91	10	12.85	13.20	4	4,643	0.09%
2020/12/24	22.1	12.27	15	12.50	12.40	7.1	4,435	0.16%
2020/12/23	8	11.38	11	11.44	11.95	-3	4,179	-0.07%
2020/12/22	9	10.95	9	10.92	10.90	0	3,646	0.00%
2020/12/21	31	9.98	2	9.98	9.98	29	3,314	0.87%
2020/12/18	2	8.74	25	8.86	9.08	-23	3,239	-0.71%
2020/12/16	10	8.40	3	8.33	8.48	7	2,959	0.24%
2020/12/15	3	8.37	12	8.33	8.03	-9	2,864	-0.31%
2020/12/11	10	7.37	0	0.00	7.33	10	2,575	0.39%
2020/12/10	7	7.65	0.4	7.64	7.55	6.6	2,564	0.26%
2020/12/08	0.1	7.77	0	0.00	7.79	0.1	2,572	0.00%
2020/12/07	3	7.40	0	0.00	7.40	3	2,475	0.12%
2020/12/02	5	7.46	0	0.00	7.51	5	2,732	0.18%
2020/11/30	6	7.72	0	0.00	7.63	6	2,732	0.22%
2020/11/27	5	7.40	0	0.00	7.50	5	2,719	0.18%
2020/11/26	0	0.00	8	7.51	7.57	-8	2,822	-0.28%
2020/11/23	4	7.22	0	0.00	7.18	4	2,789	0.14%
2020/11/20	1	7.13	0	0.00	7.11	1	2,818	0.04%
2020/11/19	3	7.17	0	0.00	7.17	3	2,827	0.11%
2020/11/12	3	7.04	0	0.00	7.08	3	2,794	0.11%
2020/11/11	9	7.25	0	0.00	7.18	9	2,779	0.32%
2020/11/10	2	7.30	2	7.90	7.20	0	2,747	0.00%
2020/11/09	5.1	7.33	0	0.00	7.29	5.1	2,431	0.21%
2020/11/06	0	0.00	4	7.20	7.18	-4	2,383	-0.17%
2020/10/29	0	0.00	4	6.93	7.16	-4	1,871	-0.21%
2020/10/27	10	7.19	0	0.00	7.19	10	1,782	0.56%
2020/10/26	0.2	7.35	2.1	7.29	7.39	-1.9	1,757	-0.11%
2020/10/23	4	6.87	0	0.00	6.83	4	1,655	0.24%
2020/10/22	0.3	6.75	0	0.00	6.78	0.3	1,661	0.02%
2020/10/20	4	6.70	0	0.00	6.72	4	1,672	0.24%
2020/10/16	0	0.00	30	6.66	6.63	-30	1,669	-1.80%
2020/10/14	2	6.71	0	0.00	6.71	2	1,677	0.12%
2020/09/25	0	0.00	1	6.66	6.66	-1	1,684	-0.06%
2020/09/23	1	6.90	0	0.00	6.77	1	1,819	0.05%
2020/09/21	1	7.06	20	7.12	7.05	-19	1,818	-1.04%
2020/09/17	4	7.16	0	0.00	7.12	4	1,822	0.22%
2020/09/14	2	7.12	0	0.00	7.05	2	1,842	0.11%
2020/09/11	2	7.57	0	0.00	7.23	2	1,823	0.11%
2020/09/10	7	7.94	0	0.00	7.68	7	1,828	0.38%
2020/09/09	2	7.68	1	7.92	7.92	1	1,807	0.06%
2020/09/08	3	8.12	6	8.16	7.85	-3	1,773	-0.17%
2020/09/07	3	7.49	8	7.36	7.63	-5	1,641	-0.30%
2020/09/04	3	6.95	0	0.00	6.94	3	1,562	0.19%
2020/09/02	0	0.00	11	7.23	7.11	-11	1,693	-0.65%
2020/09/01	50	7.33	31	7.27	7.30	19	1,740	1.09%
2020/08/31	0	0.00	3	6.98	6.98	-3	1,627	-0.18%
2020/08/28	1	6.36	0	0.00	6.35	1	1,565	0.06%
2020/08/21	0	0.00	0.2	6.10	6.11	-0.2	1,525	-0.01%
2020/07/23	3	6.30	0	0.00	6.35	3	1,503	0.20%
2020/07/20	0	0.00	0.7	6.32	6.43	-0.7	1,496	-0.04%
2020/07/14	1	6.45	0	0.00	6.40	1	1,508	0.07%
2020/07/08	2	6.78	0	0.00	6.76	2	1,498	0.13%
2020/07/07	0	0.00	1	7.07	6.91	-1	1,477	-0.07%
2020/07/03	39	7.03	0	0.00	6.90	39	1,429	2.73%
2020/06/30	0	0.00	5	6.33	6.39	-5	1,210	-0.41%
2020/06/24	0	0.00	2	6.59	6.52	-2	1,191	-0.17%
2020/06/23	0	0.00	4	6.47	6.61	-4	1,181	-0.34%
2020/06/19	0	0.00	1	6.57	6.54	-1	1,151	-0.09%
2020/06/17	2	6.56	1	6.45	6.53	1	1,107	0.09%
2020/06/12	0	0.00	1	6.02	6.21	-1	1,048	-0.10%
2020/06/10	2	6.40	0	0.00	6.40	2	1,019	0.20%
2020/06/09	6	6.85	1	6.80	6.55	5	984	0.51%
2020/06/08	0	0.00	3	6.31	6.34	-3	853	-0.35%
2020/06/05	0	0.00	1	5.65	5.77	-1	761	-0.13%
2020/05/22	0	0.00	0.4	5.00	5.04	-0.4	652	-0.06%
2020/05/19	0	0.00	1	5.01	5.00	-1	625	-0.16%
2020/05/13	0	0.00	1	5.68	5.61	-1	564	-0.18%
2020/05/07	3	5.55	0	0.00	5.60	3	550	0.55%
2020/04/30	1	5.82	0	0.00	5.88	1	539	0.19%
2020/04/29	1	5.49	1	5.73	5.70	0	541	0.00%
2020/04/27	0	0.00	1	5.23	5.24	-1	510	-0.20%
2020/04/21	0	0.00	1	5.56	5.28	-1	492	-0.20%
2020/04/16	0	0.00	2	5.46	5.44	-2	456	-0.44%
2020/04/07	3	4.60	0	0.00	4.55	3	378	0.79%
2020/04/01	0	0.00	0	4.58	4.61	0	382	-0.01%
2020/03/20	1	4.64	0	0.00	4.66	1	360	0.28%
2020/03/13	1	5.76	0	0.00	5.99	1	292	0.34%
2020/03/11	1	6.59	0	0.00	6.58	1	272	0.37%
2020/03/06	3	6.88	0	0.00	6.85	3	250	1.20%
2020/02/06	0	0.00	3	7.02	7.07	-3	227	-1.32%
2020/02/05	0	0.00	2	6.94	6.94	-2	222	-0.90%
2020/02/04	0	0.00	5	6.91	6.95	-5	222	-2.25%
2020/02/03	1	6.73	13	6.79	6.81	-12	218	-5.50%
2020/01/31	1	7.49	0	0.00	7.47	1	191	0.52%
2020/01/16	0	0.00	0.4	7.81	7.86	-0.4	183	-0.21%
2019/11/15	0	0.00	24	8.36	8.35	-24	160	-14.94%
2019/11/04	0	0.00	2.6	8.58	8.69	-2.6	160	-1.65%
2019/09/26	0	0.00	1	8.71	8.67	-1	266	-0.38%
2019/09/18	0	0.00	1	8.74	8.80	-1	282	-0.35%
2019/08/02	0	0.00	6.6	9.19	9.29	-6.6	331	-1.99%
2019/07/31	0.5	9.25	0	0.00	9.30	0.5	327	0.16%
2019/07/22	1	9.56	1	9.54	9.51	0	316	0.00%
2019/07/08	0	0.00	1	9.05	9.01	-1	276	-0.36%
2019/06/04	0	0.00	2	8.38	8.45	-2	350	-0.57%
2019/05/30	2	8.60	0	0.00	8.53	2	352	0.57%
2019/05/21	1	8.33	0	0.00	8.40	1	371	0.27%
2019/05/17	1	8.60	0	0.00	8.64	1	375	0.27%
2019/05/15	1	9.20	0	0.00	9.14	1	358	0.28%
2019/05/06	0	0.00	0.2	9.60	9.64	-0.2	379	-0.04%
2019/04/17	1	9.56	0	0.00	9.54	1	408	0.24%
2019/04/03	0	0.00	0.1	9.60	9.69	-0.1	472	-0.03%
2019/03/19	0	10.70	0	0.00	10.80	0	481	0.00%
2019/03/13	0	0.00	0.7	10.60	10.70	-0.7	536	-0.12%
2019/03/12	0	10.40	0	0.00	10.45	0	521	0.00%
2019/02/13	1	7.14	0	0.00	7.15	1	550	0.18%
2019/02/12	0	0.00	5	7.17	7.15	-5	546	-0.92%
2019/01/30	1	7.28	0	0.00	7.25	1	537	0.19%
2019/01/25	0	0.00	2	7.32	7.34	-2	532	-0.38%
2019/01/23	1	7.33	0	0.00	7.35	1	524	0.19%
2019/01/22	1	7.40	0	0.00	7.42	1	518	0.19%
2019/01/11	1	7.41	0	0.00	7.40	1	643	0.16%
2019/01/02	0	0.00	5	7.42	7.41	-5	799	-0.63%
2018/12/25	5	7.38	0	0.00	7.40	5	792	0.63%
2018/12/21	0	0.00	0.2	7.50	7.51	-0.2	770	-0.02%
2018/12/20	0.2	7.50	0	0.00	7.55	0.2	767	0.02%
2018/12/18	2	7.65	0	0.00	7.58	2	725	0.28%
2018/12/11	0	0.00	5	7.43	7.32	-5	689	-0.72%
2018/11/30	5	7.45	0	0.00	7.48	5	668	0.75%
2018/11/28	4	7.41	4	7.49	7.66	0	660	0.00%
2018/11/08	1	7.36	0	0.00	7.29	1	705	0.14%
2018/10/30	1	7.25	0	0.00	7.23	1	864	0.12%
2018/10/19	5	8.28	5	8.32	8.24	0	814	0.00%
2018/10/18	5	8.10	65	8.20	8.42	-60	760	-7.89%
2018/10/16	0	0.00	40	8.14	7.93	-40	726	-5.51%
2018/10/15	110	8.01	0	0.00	8.00	110	698	15.75%	大買/鉅額交易
2018/10/08	0	0.00	0.2	7.81	7.81	-0.2	660	-0.03%
2018/10/01	0.2	8.00	2.1	7.99	8.01	-1.9	669	-0.29%
2018/09/28	1	7.95	0	0.00	8.02	1	670	0.15%
2018/08/28	1	8.06	0	0.00	8.05	1	899	0.11%
2018/08/24	0	0.00	8	8.06	8.09	-8	915	-0.87%
2018/08/23	0	0.00	1	8.29	8.21	-1	917	-0.11%
2018/08/22	0	0.00	0.2	8.00	8.06	-0.2	885	-0.02%
2018/08/17	0.2	7.60	0	0.00	7.63	0.2	839	0.02%
2018/08/14	6	7.50	0	0.00	7.53	6	870	0.69%
2018/08/09	1	7.74	0	0.00	7.80	1	853	0.12%
2018/08/07	42	8.08	40.4	8.03	8.00	1.6	820	0.20%
2018/08/02	0	0.00	3	7.62	7.62	-3	750	-0.40%
2018/07/24	0.4	7.52	3	7.60	7.58	-2.6	823	-0.32%
2018/07/13	0	0.00	2.3	7.26	7.26	-2.3	764	-0.31%
2018/07/05	1	7.20	0	0.00	7.19	1	802	0.12%
2018/07/03	0	0.00	5	7.36	7.30	-5	821	-0.61%
2018/06/29	1	7.38	0	0.00	7.38	1	838	0.12%
2018/06/21	0	0.00	40	7.33	7.32	-40	1,073	-3.73%
2018/06/13	0	0.00	0.2	7.50	7.52	-0.2	1,288	-0.01%
2018/06/07	0	0.00	20	7.65	7.70	-20	1,264	-1.58%
2018/06/06	0.2	7.60	0	0.00	7.65	0.2	1,257	0.01%
2018/06/05	1	7.40	0	0.00	7.64	1	1,233	0.08%
2018/06/04	1	7.48	0	0.00	7.45	1	1,207	0.08%
2018/05/31	1	7.40	0	0.00	7.47	1	1,185	0.08%
2018/05/30	6	7.39	0	0.00	7.40	6	1,176	0.51%
2018/05/29	1	7.41	0	0.00	7.42	1	1,170	0.09%
2018/05/14	2	7.53	0	0.00	7.60	2	1,118	0.18%
2018/05/11	0	0.00	20	7.67	7.72	-20	1,107	-1.81%
2018/05/07	20	8.01	0	0.00	8.03	20	1,079	1.85%
2018/05/04	0	0.00	1	8.00	7.83	-1	1,047	-0.10%
2018/04/24	1	7.36	0	0.00	7.35	1	1,012	0.10%
2018/04/16	0	0.00	6	7.50	7.51	-6	1,015	-0.59%
2018/04/12	0	0.00	2	7.60	7.57	-2	1,024	-0.20%
2018/04/11	2	7.39	4	7.41	7.49	-2	1,018	-0.20%
2018/04/10	10	7.23	0	0.00	7.39	10	1,012	0.99%
2018/04/09	4	7.20	0	0.00	7.30	4	1,024	0.39%
2018/04/03	0	0.00	14.8	7.18	7.17	-14.8	1,073	-1.38%
2018/04/02	2	7.18	0	0.00	7.20	2	1,093	0.18%
2018/03/30	51	7.33	0	0.00	7.32	51	1,075	4.74%
2018/03/28	0	0.00	5.2	7.27	7.34	-5.2	1,045	-0.50%
2018/03/27	0	0.00	1	7.33	7.39	-1	1,034	-0.10%
2018/03/23	8	7.15	2	7.30	7.17	6	677	0.89%
2018/03/22	3	8.17	0	0.00	7.89	3	515	0.58%
2018/03/15	0.2	8.82	0	0.00	8.87	0.2	454	0.04%
2018/03/12	0	0.00	0.1	8.70	8.79	-0.1	463	-0.02%
2018/02/22	2	8.85	0	0.00	8.85	2	560	0.36%
2018/02/12	0.2	8.41	0	0.00	8.47	0.2	561	0.04%
2018/02/09	1	8.35	0	0.00	8.41	1	559	0.18%
2018/02/06	3	8.76	0	0.00	8.56	3	548	0.55%
2018/01/30	2	9.24	0	0.00	9.27	2	537	0.37%
2018/01/22	1	9.25	0	0.00	9.16	1	530	0.19%
2018/01/18	10	9.33	0	0.00	9.31	10	520	1.92%
2018/01/15	0.2	9.30	0	0.00	9.30	0.2	527	0.04%
2018/01/09	1	9.36	0	0.00	9.40	1	516	0.19%
2018/01/04	0	0.00	0.2	9.28	9.30	-0.2	485	-0.03%