四維航 (5608)-元大-永春券商分點個股進出

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
23.15
漲跌
▼0.30
漲幅
-1.28%
成交量
15,568張
產業
上市航運類股
723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－元大-永春券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春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
2024/05/31	5	23.41	13	23.45	23.15	-8	6,685	-0.12%
2024/05/30	34	24.10	19	23.90	23.45	15	6,477	0.23%
2024/05/29	18	24.25	24.2	24.33	23.60	-6.2	6,203	-0.10%
2024/05/28	20	22.40	37.1	23.59	23.65	-17.1	5,445	-0.31%
2024/05/27	44	21.64	3	21.32	21.80	41	4,830	0.85%
2024/05/24	0	0.00	1	20.70	20.75	-1	4,675	-0.02%
2024/05/23	0	0.00	4	20.90	20.60	-4	4,677	-0.09%
2024/05/22	7	21.15	0.3	21.00	21.15	6.7	4,666	0.14%
2024/05/21	5	20.65	5	20.50	20.55	0	4,653	0.00%
2024/05/20	0.3	21.17	4	21.30	20.90	-3.7	4,684	-0.08%
2024/05/17	2	21.10	0	0.00	21.30	2	4,658	0.04%
2024/05/16	10.1	21.82	20	21.76	21.95	-9.9	4,568	-0.22%
2024/05/15	6.7	22.40	9	21.84	21.70	-2.3	4,428	-0.05%
2024/05/14	19	21.91	27	21.75	22.00	-8	4,119	-0.19%
2024/05/13	18	21.76	39	21.87	21.35	-21	3,602	-0.58%
2024/05/10	7	20.44	4	20.74	20.75	3	3,189	0.09%
2024/05/09	0	0.00	8	20.41	20.30	-8	2,889	-0.28%
2024/05/08	14	20.83	14	20.39	19.85	0	2,730	0.00%
2024/05/07	3	19.80	0	0.00	19.70	3	2,422	0.13%
2024/05/02	0	0.00	1	19.70	19.70	-1	2,310	-0.04%
2024/04/30	16	20.08	4	20.08	20.10	12	2,282	0.53%
2024/04/29	4	19.75	0	0.00	19.55	4	2,135	0.19%
2024/04/26	6	19.32	0	0.00	19.35	6	2,060	0.29%
2024/04/22	1	19.20	2	18.93	18.55	-1	2,014	-0.05%
2024/04/19	2	18.88	12	18.53	18.55	-10	1,982	-0.50%
2024/04/18	0	0.00	2	18.50	18.40	-2	1,890	-0.11%
2024/04/17	1	18.55	0	0.00	18.45	1	1,895	0.05%
2024/04/16	2	18.50	1	18.45	18.40	1	1,925	0.05%
2024/04/15	0	19.40	1	19.40	19.30	-1	1,958	-0.05%
2024/04/12	1	19.45	0	0.00	19.45	1	1,975	0.05%
2024/04/09	0	0.00	1	18.70	18.65	-1	2,212	-0.05%
2024/04/08	0	0.00	6	18.37	18.45	-6	2,280	-0.26%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/03/29	1	18.50	0	0.00	18.45	1	2,439	0.04%
2024/03/28	0	18.70	0	0.00	18.40	0	2,567	0.00%
2024/03/26	0	0.00	2	18.60	18.55	-2	2,817	-0.07%
2024/03/22	1	18.95	0	0.00	19.05	1	2,906	0.03%
2024/03/15	4	18.89	0	0.00	19.65	4	3,269	0.12%
2024/03/13	2	19.75	3	19.45	19.40	-1	3,451	-0.03%
2024/03/11	0	0.00	3	19.85	19.85	-3	3,991	-0.08%
2024/03/08	4	19.44	5	19.70	19.45	-1	5,408	-0.02%
2024/03/07	3	19.58	0.3	19.60	19.50	2.7	5,923	0.05%
2024/03/06	7	19.99	3.2	20.09	19.80	3.8	6,307	0.06%
2024/03/05	8	19.94	0	0.00	20.10	8	6,441	0.12%
2024/03/04	2	19.90	0	0.00	19.80	2	7,003	0.03%
2024/02/29	1	20.05	1	20.00	20.10	0	7,190	0.00%
2024/02/27	1	19.45	0	0.00	19.30	1	7,128	0.01%
2024/02/23	5	19.87	0	0.00	19.65	5	7,108	0.07%
2024/02/21	1	20.30	1	20.30	20.05	0	7,042	0.00%
2024/02/20	1	19.55	1	19.80	19.70	0	6,968	0.00%
2024/02/16	0	19.25	30	19.23	19.20	-30	6,943	-0.43%
2024/02/15	1	18.80	4	18.91	19.05	-3	6,941	-0.04%
2024/02/05	15	18.78	11	18.90	18.85	4	6,951	0.06%
2024/02/02	28	19.19	0	0.00	19.05	28	6,947	0.40%
2024/02/01	1	19.55	20	19.61	19.55	-19	6,923	-0.27%
2024/01/30	12	19.30	45	19.27	19.35	-33	6,918	-0.48%
2024/01/29	5	19.42	10	19.58	19.65	-5	6,912	-0.07%
2024/01/26	20	19.40	20	19.52	19.35	0	6,923	0.00%
2024/01/25	22	19.46	20	19.60	19.40	2	6,925	0.03%
2024/01/24	21	19.71	20	19.90	19.70	1	6,922	0.01%
2024/01/23	2	19.63	0	0.00	19.60	2	6,912	0.03%
2024/01/22	4	19.30	4	19.40	19.45	0	6,907	0.00%
2024/01/19	9	19.33	0	0.00	19.25	9	6,894	0.13%
2024/01/18	3	19.05	110	19.11	19.35	-107	6,893	-1.55%	大賣/鉅額交易
2024/01/17	8	19.01	14	19.26	19.10	-6	6,882	-0.09%
2024/01/16	2	19.50	1	19.50	19.50	1	6,859	0.01%
2024/01/15	14	20.01	6	20.13	20.00	8	6,851	0.12%
2024/01/12	9	20.01	16	20.06	20.00	-7	6,861	-0.10%
2024/01/11	11	19.82	6	19.93	19.90	5	6,897	0.07%
2024/01/10	6	19.75	10	20.03	19.80	-4	6,925	-0.06%
2024/01/09	10	20.42	8	20.67	20.30	2	6,893	0.03%
2024/01/08	12	21.23	0	0.00	21.30	12	6,839	0.18%
2024/01/05	0	0.00	16	21.51	21.70	-16	6,793	-0.24%
2024/01/04	6	21.43	15	21.64	21.55	-9	6,685	-0.13%
2024/01/03	3	21.00	1	20.95	20.95	2	6,539	0.03%
2024/01/02	0	0.00	31	21.19	20.75	-31	6,532	-0.47%
2023/12/29	11	20.65	0	0.00	20.55	11	6,453	0.17%
2023/12/28	5	20.65	2	20.55	20.55	3	6,461	0.05%
2023/12/27	11	20.97	0	0.00	20.90	11	6,449	0.17%
2023/12/26	1	20.85	3	20.87	20.95	-2	6,427	-0.03%
2023/12/25	14	21.05	3	21.18	20.40	11	6,355	0.17%
2023/12/22	11	21.97	6	21.80	21.90	5	6,274	0.08%
2023/12/21	12	21.99	14	21.57	22.10	-2	6,181	-0.03%
2023/12/20	10	21.39	1	21.40	21.45	9	6,018	0.15%
2023/12/19	3	21.60	2	21.70	21.40	1	5,989	0.02%
2023/12/18	11	21.43	4	21.55	21.70	7	5,966	0.12%
2023/12/15	2	21.25	13.2	21.37	21.25	-11.2	5,984	-0.19%
2023/12/14	19	21.32	0	0.00	21.10	19	6,033	0.31%
2023/12/13	26	21.76	5	21.75	21.65	21	6,061	0.35%
2023/12/12	5	21.82	10	22.05	21.65	-5	6,318	-0.08%
2023/12/11	17	21.95	30	22.00	22.00	-13	6,362	-0.20%
2023/12/08	0	0.00	31	22.24	22.15	-31	6,290	-0.49%
2023/12/07	2	22.73	1	22.80	22.50	1	6,127	0.02%
2023/12/06	2	23.05	13	23.53	23.55	-11	5,917	-0.19%
2023/12/05	240.1	24.25	49	24.26	24.00	191.1	5,593	3.42%	大買/鉅額交易
2023/12/04	23.1	22.37	61	22.86	23.35	-37.9	4,171	-0.91%
2023/12/01	7	20.71	18	21.11	21.25	-11	3,637	-0.30%
2023/11/30	42	20.46	41	20.12	19.95	1	3,249	0.03%
2023/11/29	21	20.07	17	19.66	19.80	4	3,115	0.13%
2023/11/28	0	0.00	26	19.78	20.20	-26	2,523	-1.03%
2023/11/27	13	18.56	2	18.75	18.40	11	2,339	0.47%
2023/11/24	0	0.00	3	18.08	18.05	-3	2,319	-0.13%
2023/11/22	2	17.88	0	0.00	17.85	2	2,358	0.08%
2023/11/21	2	17.85	10	17.98	17.95	-8	2,395	-0.33%
2023/11/20	8	17.83	2	17.85	17.85	6	2,450	0.24%
2023/11/17	0	0.00	12	18.04	18.00	-12	2,569	-0.47%
2023/11/16	0	0.00	4	17.89	17.85	-4	2,711	-0.15%
2023/11/15	15	17.52	10	17.60	17.65	5	3,188	0.16%
2023/11/14	7	17.44	15	17.52	17.45	-8	3,318	-0.24%
2023/11/13	8	17.32	1	17.30	17.30	7	3,343	0.21%
2023/11/10	4	17.70	0	0.00	17.60	4	3,337	0.12%
2023/11/09	0	0.00	1	17.75	17.75	-1	3,359	-0.03%
2023/11/08	3	17.85	4	17.94	17.85	-1	3,395	-0.03%
2023/11/07	6	18.00	0	0.00	17.90	6	3,521	0.17%
2023/11/06	0	0.00	10	18.20	18.20	-10	3,529	-0.28%
2023/11/03	4	18.15	1	18.25	18.15	3	3,537	0.08%
2023/11/02	0	0.00	5	18.02	18.10	-5	3,540	-0.14%
2023/11/01	3	17.65	3	17.87	17.80	0	3,551	0.00%
2023/10/31	2	17.80	0	0.00	17.70	2	3,556	0.06%
2023/10/30	2	17.98	0	0.00	18.15	2	3,575	0.06%
2023/10/26	4	18.05	10	18.11	18.05	-6	3,629	-0.17%
2023/10/25	1	18.25	5	18.30	18.25	-4	3,725	-0.11%
2023/10/24	2	18.15	1	18.20	18.25	1	3,782	0.03%
2023/10/23	10	18.20	12	18.33	18.25	-2	3,799	-0.05%
2023/10/20	15	18.37	0	0.00	18.60	15	3,806	0.39%
2023/10/19	15	18.80	16	18.94	18.80	-1	3,831	-0.03%
2023/10/18	6	18.53	9	18.87	18.55	-3	3,807	-0.08%
2023/10/17	9	18.68	0	0.00	18.55	9	3,792	0.24%
2023/10/16	6	18.80	2	18.85	18.70	4	3,798	0.11%
2023/10/13	6	19.03	2	19.10	18.95	4	3,845	0.10%
2023/10/12	0	0.00	2	19.10	19.15	-2	3,876	-0.05%
2023/10/11	2	19.20	0	0.00	19.10	2	3,896	0.05%
2023/10/06	10	19.75	7	19.46	19.60	3	3,913	0.08%
2023/10/05	0	0.00	4	19.25	19.20	-4	3,906	-0.10%
2023/10/04	4	18.70	3	19.10	19.15	1	3,898	0.03%
2023/10/02	4	19.20	0	0.00	19.15	4	3,882	0.10%
2023/09/27	2	20.15	0	0.00	19.65	2	3,860	0.05%
2023/09/26	1	19.90	1	19.65	19.55	0	3,842	0.00%
2023/09/25	0	0.00	1	19.80	19.85	-1	3,897	-0.03%
2023/09/22	0	0.00	5	19.87	19.90	-5	3,917	-0.13%
2023/09/21	1	20.60	0	0.00	20.00	1	3,909	0.03%
2023/09/20	10	20.83	2	20.45	20.45	8	3,869	0.21%
2023/09/19	0	0.00	14	20.80	20.65	-14	3,679	-0.38%
2023/09/18	0	0.00	1	20.65	20.55	-1	3,597	-0.03%
2023/09/15	17	20.69	13	20.67	20.55	4	3,512	0.11%
2023/09/14	19	19.71	3	19.68	19.75	16	3,182	0.50%
2023/09/06	0.1	19.35	2	19.40	19.20	-1.9	3,152	-0.06%
2023/09/05	2	19.40	5	19.45	19.45	-3	3,160	-0.09%
2023/09/04	6	19.20	0	0.00	19.35	6	3,185	0.19%
2023/09/01	0	0.00	13	19.10	19.05	-13	3,170	-0.41%
2023/08/31	10	19.15	11	19.28	19.15	-1	3,179	-0.03%
2023/08/30	7	19.51	0	0.00	19.25	7	3,199	0.22%
2023/08/29	4	19.45	2	19.50	19.65	2	3,199	0.06%
2023/08/28	1	19.40	0	0.00	19.15	1	3,217	0.03%
2023/08/25	1	19.70	0	0.00	19.65	1	3,188	0.03%
2023/08/24	6	19.78	2	19.75	19.70	4	3,164	0.13%
2023/08/23	13	20.46	4	20.20	20.25	9	3,126	0.29%
2023/08/22	2	20.48	5	20.09	20.45	-3	3,054	-0.10%
2023/08/21	13	20.27	8	20.48	20.10	5	2,924	0.17%
2023/08/18	2	19.48	4	20.40	20.40	-2	2,443	-0.08%
2023/08/17	20	18.10	0	0.00	18.55	20	2,310	0.87%
2023/08/16	1	18.15	1	18.30	18.00	0	2,295	0.00%
2023/08/15	1	18.00	0	0.00	18.15	1	2,295	0.04%
2023/08/14	0	0.00	1	17.60	17.55	-1	2,277	-0.04%
2023/08/11	1.8	18.01	0	0.00	18.10	1.8	2,244	0.08%
2023/08/10	1	18.85	51	18.72	18.70	-50	2,124	-2.35%
2023/08/04	0	0.00	1	19.40	19.55	-1	2,153	-0.05%
2023/08/02	0	0.00	1	19.65	19.40	-1	2,161	-0.05%
2023/08/01	0	0.00	3	19.73	19.75	-3	2,201	-0.14%
2023/07/31	2	19.58	13	19.67	19.55	-11	2,185	-0.50%
2023/07/28	25	20.27	6	20.32	20.00	19	2,149	0.88%
2023/07/27	0	0.00	1	19.50	19.70	-1	2,062	-0.05%
2023/07/26	3	19.18	0	0.00	19.10	3	2,021	0.15%
2023/07/25	0	0.00	1	18.95	18.90	-1	2,016	-0.05%
2023/07/24	2	19.03	0	0.00	19.00	2	2,014	0.10%
2023/07/21	0	0.00	5	20.15	19.80	-5	1,997	-0.25%
2023/07/20	5	20.15	1	20.10	20.15	4	1,999	0.20%
2023/07/18	1	20.40	2	20.50	20.40	-1	2,023	-0.05%
2023/07/17	4	22.60	2	22.60	22.45	2	1,979	0.10%
2023/07/14	1	22.15	1	22.30	22.30	0	1,989	0.00%
2023/07/13	1	21.70	0	0.00	21.70	1	2,005	0.05%
2023/07/12	9	22.51	0	0.00	22.30	9	2,005	0.45%
2023/07/10	2	22.70	0	0.00	22.75	2	2,026	0.10%
2023/07/07	1	23.05	0	0.00	23.10	1	2,052	0.05%
2023/07/06	0	0.00	2	23.25	23.30	-2	2,072	-0.10%
2023/07/04	2	23.60	0	0.00	23.55	2	2,185	0.09%
2023/06/29	0	0.00	1	22.55	22.55	-1	2,179	-0.05%
2023/06/28	1	22.90	0	0.00	22.60	1	2,201	0.05%
2023/06/27	5	23.00	0	0.00	22.90	5	2,254	0.22%
2023/06/19	0	0.00	2	23.30	23.35	-2	2,520	-0.08%
2023/06/16	1	23.65	2	23.80	23.75	-1	2,554	-0.04%
2023/06/14	2	23.60	0.1	23.75	23.65	1.9	2,633	0.07%
2023/06/13	1	23.10	1	23.10	23.15	0	2,765	0.00%
2023/06/08	1	23.65	0	0.00	23.55	1	3,264	0.03%
2023/06/06	1	23.20	0	0.00	23.15	1	3,690	0.03%
2023/06/02	1	22.90	1	22.85	22.85	0	4,096	0.00%
2023/06/01	2	22.45	0	0.00	22.50	2	4,484	0.04%
2023/05/31	0	0.00	2	22.93	22.90	-2	5,086	-0.04%
2023/05/30	1	22.95	2	22.95	22.90	-1	5,964	-0.02%
2023/05/29	2	23.15	1	23.15	23.10	1	6,939	0.01%
2023/05/26	3	23.12	0	0.00	23.00	3	8,096	0.04%
2023/05/19	1	23.60	1	23.60	23.50	0	8,705	0.00%
2023/05/17	1	23.75	3	23.90	23.75	-2	8,721	-0.02%
2023/05/10	0	0.00	1	23.85	24.10	-1	8,858	-0.01%
2023/05/08	1	23.60	0	0.00	23.40	1	8,844	0.01%
2023/05/03	2	24.30	0	0.00	24.30	2	9,031	0.02%
2023/04/28	0	0.00	6	25.13	25.10	-6	9,074	-0.07%
2023/04/27	5	24.40	6	24.77	24.60	-1	9,137	-0.01%
2023/04/26	5	24.20	9	24.21	24.40	-4	9,140	-0.04%
2023/04/25	4	24.99	7	24.66	24.55	-3	9,128	-0.03%
2023/04/24	0	0.00	5	25.40	25.25	-5	9,120	-0.06%
2023/04/21	8	25.90	5	26.25	25.50	3	9,128	0.03%
2023/04/20	5	26.35	0	0.00	26.30	5	9,116	0.05%
2023/04/19	3	26.40	1	26.70	26.35	2	9,142	0.02%
2023/04/17	0	0.00	11	27.30	27.30	-11	9,142	-0.12%
2023/04/14	15	26.93	0	0.00	27.10	15	9,195	0.16%
2023/04/13	5	27.00	0	0.00	26.85	5	9,191	0.05%
2023/04/12	11	27.00	0	0.00	26.95	11	9,219	0.12%
2023/04/11	1	27.10	0.1	27.10	27.05	0.9	9,229	0.01%
2023/04/10	1	27.40	0	27.20	27.10	1	9,280	0.01%
2023/04/07	16	27.21	1.3	27.22	27.25	14.7	9,327	0.16%
2023/04/06	6	26.73	3	26.67	26.60	3	9,454	0.03%
2023/03/31	1	26.55	11	26.53	26.30	-10	9,552	-0.10%
2023/03/30	3	26.35	10	26.45	26.30	-7	10,377	-0.07%
2023/03/29	0	0.00	5	26.35	26.30	-5	10,589	-0.05%
2023/03/27	15	26.68	12	26.94	27.05	3	10,957	0.03%
2023/03/24	0	0.00	2	26.40	26.40	-2	11,421	-0.02%
2023/03/23	14	26.33	55	26.20	26.20	-41	11,589	-0.35%
2023/03/22	7	27.24	0	0.00	27.10	7	11,652	0.06%
2023/03/20	2	27.25	2	27.70	27.10	0	11,728	0.00%
2023/03/17	2	27.35	4	27.25	27.45	-2	11,858	-0.02%
2023/03/16	1	27.65	1	28.45	27.20	0	11,863	0.00%
2023/03/15	6	28.58	6	28.27	28.10	0	11,814	0.00%
2023/03/14	6	28.38	5	28.59	28.55	1	11,682	0.01%
2023/03/10	12	29.53	10	29.06	28.65	2	11,695	0.02%
2023/03/09	5.3	29.61	0	0.00	29.45	5.3	11,772	0.05%
2023/03/08	22	29.41	9	29.35	29.20	13	11,774	0.11%
2023/03/07	9	30.23	2	30.28	30.15	7	11,672	0.06%
2023/03/06	13	30.45	27	30.39	30.50	-14	11,831	-0.12%
2023/03/03	17	30.19	48	30.29	30.80	-31	11,762	-0.26%
2023/03/02	199	30.04	193	29.79	29.70	6	11,512	0.05%	大買/大賣/
2023/03/01	79	28.71	133.2	28.83	28.40	-54.2	10,692	-0.51%	大賣/
2023/02/24	98	27.46	93	27.63	28.60	5	9,782	0.05%
2023/02/23	31	26.08	33	25.82	26.10	-2	8,677	-0.02%
2023/02/22	36.1	24.67	20	24.63	24.60	16.1	8,298	0.19%
2023/02/21	13	24.25	10	24.00	24.35	3	8,256	0.04%
2023/02/20	1	23.90	0	0.00	23.95	1	8,417	0.01%
2023/02/16	1	23.90	0	0.00	23.80	1	9,135	0.01%
2023/02/15	0	0.00	1	23.65	23.60	-1	9,238	-0.01%
2023/02/14	1	23.55	1	23.70	23.55	0	9,274	0.00%
2023/02/13	3	23.58	0	0.00	23.35	3	9,331	0.03%
2023/02/10	0	0.00	3	24.08	24.05	-3	9,472	-0.03%
2023/02/09	0	0.00	3	24.50	24.50	-3	9,676	-0.03%
2023/02/08	1	24.70	1	24.70	24.65	0	9,803	0.00%
2023/02/06	5	24.77	3	24.87	24.85	2	9,893	0.02%
2023/02/03	8	25.47	1	25.30	25.25	7	9,994	0.07%
2023/02/02	5	25.06	1	25.15	25.20	4	9,867	0.04%
2023/02/01	1	24.95	2	25.08	25.05	-1	9,828	-0.01%
2023/01/30	5	24.49	9	24.60	24.60	-4	9,787	-0.04%
2023/01/17	2	24.58	29	24.48	24.65	-27	9,777	-0.28%
2023/01/13	10	24.05	1.5	24.10	24.00	8.5	9,736	0.09%
2023/01/12	5	24.12	2.2	24.29	24.05	2.8	9,746	0.03%
2023/01/11	0	0.00	1.1	24.30	24.20	-1.1	9,747	-0.01%
2023/01/10	1.1	24.32	0	0.00	24.20	1.1	9,755	0.01%
2023/01/09	4	24.18	0	0.00	24.35	4	9,774	0.04%
2023/01/06	3	24.07	3.3	24.16	24.20	-0.3	9,808	0.00%
2023/01/05	5	24.37	5	24.52	24.30	0	9,838	0.00%
2023/01/04	12	24.56	4	24.46	24.35	8	9,848	0.08%
2023/01/03	1	25.00	2	24.95	25.00	-1	9,807	-0.01%
2022/12/30	2	25.18	18	25.39	25.10	-16	9,835	-0.16%
2022/12/29	2.1	25.00	0	0.00	25.05	2.1	9,871	0.02%
2022/12/28	16	25.06	0	0.00	25.05	16	9,954	0.16%
2022/12/27	4	25.49	0	0.00	25.45	4	9,993	0.04%
2022/12/26	5	25.58	21	25.90	25.60	-16	9,946	-0.16%
2022/12/23	12	26.50	11	26.35	26.45	1	9,782	0.01%
2022/12/22	45	27.43	23.5	27.29	26.65	21.5	9,662	0.22%
2022/12/21	11	26.19	8.1	26.12	26.25	2.9	8,896	0.03%
2022/12/20	4.2	25.52	5.1	26.09	25.45	-0.9	8,722	-0.01%
2022/12/19	36	25.63	6.1	26.21	25.35	29.9	8,595	0.35%
2022/12/16	85.8	26.07	17.4	26.31	26.25	68.4	8,458	0.81%
2022/12/15	2	25.80	0	0.00	25.65	2	8,039	0.02%
2022/12/14	2	24.55	6	24.65	24.70	-4	8,006	-0.05%
2022/12/13	7	26.02	8	25.68	25.60	-1	7,850	-0.01%
2022/12/12	0.3	25.58	8	25.64	25.45	-7.7	7,823	-0.10%
2022/12/09	15.2	25.95	17	25.54	26.00	-1.8	7,872	-0.02%
2022/12/08	2	25.00	0	0.00	25.05	2	7,941	0.03%
2022/12/07	10	25.17	6	25.52	25.10	4	7,959	0.05%
2022/12/06	16	25.51	3.1	25.53	25.15	12.9	7,863	0.16%
2022/12/05	5	25.65	7	25.60	25.60	-2	7,800	-0.03%
2022/12/02	9	25.85	4	26.03	25.80	5	7,704	0.06%
2022/12/01	8	26.46	11	26.22	26.15	-3	7,618	-0.04%
2022/11/30	5	25.12	13	25.15	25.10	-8	7,320	-0.11%
2022/11/29	4	24.61	11	25.05	25.25	-7	7,262	-0.10%
2022/11/28	28	24.89	19	24.84	24.80	9	7,178	0.12%
2022/11/25	6	24.99	10	25.03	24.80	-4	6,882	-0.06%
2022/11/24	4	24.09	1.1	24.00	23.95	2.9	6,605	0.04%
2022/11/23	0	0.00	4.1	23.74	23.65	-4.1	6,241	-0.07%
2022/11/22	2	23.25	0	0.00	23.15	2	6,260	0.03%
2022/11/21	2	23.55	0	0.00	23.55	2	6,216	0.03%
2022/11/18	5	24.67	1	24.25	24.20	4	6,163	0.06%
2022/11/16	0	0.00	3	25.08	24.95	-3	6,012	-0.05%
2022/11/15	115	25.31	2	25.10	24.95	113	5,867	1.93%	大買/鉅額交易
2022/11/14	3	24.03	9	23.82	24.50	-6	5,499	-0.11%
2022/11/11	3	23.23	0.3	23.30	22.90	2.7	5,274	0.05%
2022/11/10	2	23.05	0	0.00	23.00	2	5,219	0.04%
2022/11/08	7	23.75	4	23.49	23.20	3	5,211	0.06%
2022/11/07	1	22.85	6	22.77	23.50	-5	5,072	-0.10%
2022/11/04	4	22.13	6	22.25	22.10	-2	4,849	-0.04%
2022/11/02	13	22.10	0	0.00	22.00	13	4,731	0.27%
2022/11/01	6	22.32	5	22.25	22.00	1	4,681	0.02%
2022/10/31	8	23.17	0	0.00	22.95	8	4,593	0.17%
2022/10/28	0	23.90	0	0.00	23.45	0	4,610	0.00%
2022/10/24	1	24.80	0	0.00	24.80	1	4,708	0.02%
2022/10/20	0	0.00	2	24.05	24.40	-2	4,703	-0.04%
2022/10/19	0	0.00	2	24.95	24.85	-2	4,701	-0.04%
2022/10/17	20	24.22	0	0.00	24.65	20	4,804	0.42%
2022/10/14	1	24.80	0	0.00	25.30	1	4,938	0.02%
2022/10/12	2	26.35	2	26.50	26.10	0	5,050	0.00%
2022/10/07	1	28.00	1	28.20	28.20	0	5,016	0.00%
2022/10/05	8	28.01	3	27.50	27.80	5	4,976	0.10%
2022/10/04	2	26.65	22	26.46	27.05	-20	4,909	-0.41%
2022/10/03	7	24.56	3	24.80	25.10	4	4,834	0.08%
2022/09/30	3	23.65	0	0.00	24.45	3	4,871	0.06%
2022/09/29	84	24.59	6	24.63	24.40	78	4,901	1.59%
2022/09/28	1	25.40	85	25.78	24.10	-84	4,936	-1.70%
2022/09/27	0	0.00	1	26.55	26.55	-1	4,900	-0.02%
2022/09/26	2	26.90	7.2	27.02	26.60	-5.2	4,929	-0.11%
2022/09/23	1	28.80	2	28.68	28.65	-1	4,933	-0.02%
2022/09/22	5	28.55	5	28.25	28.15	0	4,893	0.00%
2022/09/21	8	28.53	12	28.48	28.30	-4	4,823	-0.08%
2022/09/20	0	0.00	1	27.60	27.40	-1	4,735	-0.02%
2022/09/19	2	27.60	1	27.65	27.40	1	4,889	0.02%
2022/09/16	2	28.90	4	28.56	29.00	-2	4,918	-0.04%
2022/09/15	4	28.34	10	28.37	28.40	-6	4,890	-0.12%
2022/09/14	3	27.13	11	26.74	27.15	-8	4,792	-0.17%
2022/09/13	5	26.70	0	0.00	26.70	5	4,781	0.10%
2022/09/12	4	27.14	5	27.05	27.05	-1	4,898	-0.02%
2022/09/08	0	0.00	20	26.55	26.45	-20	4,919	-0.41%
2022/09/06	6	27.28	0	0.00	27.15	6	4,974	0.12%
2022/09/05	0	26.20	0.6	26.75	26.10	-0.6	4,966	-0.01%
2022/09/02	3	26.65	0	0.00	26.20	3	5,028	0.06%
2022/09/01	4	27.39	1	27.70	27.35	3	5,040	0.06%
2022/08/31	3	28.00	2	28.35	28.25	1	5,093	0.02%
2022/08/30	1	28.40	0	0.00	28.40	1	5,074	0.02%
2022/08/29	4	28.53	1	28.60	28.30	3	5,086	0.06%
2022/08/26	1.2	30.59	5	30.70	30.40	-3.8	5,111	-0.07%
2022/08/24	3	30.35	2	30.70	30.25	1	5,203	0.02%
2022/08/23	4	30.53	9	30.78	30.50	-5	5,313	-0.09%
2022/08/22	1	30.60	0	0.00	30.70	1	5,367	0.02%
2022/08/19	3	32.15	2	32.08	31.85	1	5,425	0.02%
2022/08/18	6	32.43	0	0.00	32.35	6	5,535	0.11%
2022/08/17	2	31.88	0	0.00	31.90	2	5,699	0.04%
2022/08/16	0	0.00	1	31.75	31.15	-1	5,937	-0.02%
2022/08/15	0	0.00	5	32.20	32.10	-5	6,298	-0.08%
2022/08/12	1	32.15	2	31.85	32.15	-1	6,355	-0.02%
2022/08/10	2	31.25	6	31.31	31.25	-4	6,427	-0.06%
2022/08/09	1	30.70	18	30.90	31.05	-17	6,501	-0.26%
2022/08/08	10	30.34	9	30.56	30.50	1	6,615	0.02%
2022/08/05	8	30.33	9	30.53	30.50	-1	6,694	-0.01%
2022/08/04	6	29.43	3	29.55	29.85	3	6,843	0.04%
2022/08/03	1	30.10	0	0.00	30.05	1	6,942	0.01%
2022/08/02	14	31.09	6	30.72	30.70	8	7,204	0.11%
2022/08/01	4	31.28	11	31.68	31.90	-7	7,446	-0.09%
2022/07/29	11	31.53	10	31.95	31.55	1	7,651	0.01%
2022/07/28	3	31.52	0	0.00	31.40	3	7,832	0.04%
2022/07/27	12	31.49	5	31.65	31.75	7	8,157	0.09%
2022/07/25	7	31.65	1	32.20	31.70	6	8,565	0.07%
2022/07/22	5	32.40	1	32.25	32.40	4	8,659	0.05%
2022/07/21	51	32.19	59	32.27	32.25	-8	8,824	-0.09%
2022/07/20	12	31.35	0	0.00	31.05	12	8,884	0.14%
2022/07/19	2	33.10	1	33.50	33.30	1	9,059	0.01%
2022/07/13	0	0.00	7	31.76	31.65	-7	12,520	-0.06%
2022/07/12	2	30.80	3	30.72	30.40	-1	12,663	-0.01%
2022/07/11	2	32.63	0	0.00	32.45	2	13,093	0.02%
2022/07/08	1	32.79	0	0.00	32.75	1	13,146	0.01%
2022/07/05	0	0.00	4	30.65	31.55	-4	13,081	-0.03%
2022/07/04	0	0.00	2	30.00	30.20	-2	13,091	-0.02%
2022/07/01	3	29.67	2	30.15	29.30	1	13,082	0.01%
2022/06/30	0	31.55	1	31.90	31.45	-1	13,010	-0.01%
2022/06/29	2	32.70	0	0.00	32.75	2	12,971	0.02%
2022/06/27	4	34.63	4	34.79	34.65	0	12,946	0.00%
2022/06/23	5	33.15	0	0.00	31.90	5	12,823	0.04%
2022/06/22	10	33.70	3	33.68	33.00	7	12,847	0.05%
2022/06/21	1	35.05	8	34.36	34.80	-7	12,780	-0.05%
2022/06/20	9.1	35.32	27.1	34.36	34.00	-18.1	12,761	-0.14%
2022/06/17	5	37.75	9	37.77	37.65	-4	12,687	-0.03%
2022/06/16	7	38.59	3	39.95	37.50	4	12,707	0.03%
2022/06/14	2	38.98	1	39.60	39.60	1	12,968	0.01%
2022/06/13	5	40.47	3	40.45	40.05	2	13,235	0.02%
2022/06/10	2	42.33	4	42.30	42.30	-2	13,667	-0.01%
2022/06/09	4	43.46	21	43.09	43.10	-17	14,312	-0.12%
2022/06/08	5	44.50	0	0.00	44.35	5	15,286	0.03%
2022/06/07	1	44.55	1	44.40	44.60	0	16,911	0.00%
2022/06/06	9	45.08	1	45.20	44.50	8	17,329	0.05%
2022/06/01	2	45.18	2	45.15	44.95	0	17,605	0.00%
2022/05/31	1	44.75	20	45.10	44.55	-19	17,930	-0.11%
2022/05/30	9	44.96	13	45.04	44.85	-4	18,006	-0.02%
2022/05/27	7	45.19	2	45.00	45.10	5	18,173	0.03%
2022/05/26	2	45.38	9	45.25	45.15	-7	18,374	-0.04%
2022/05/25	10	45.50	10	45.34	45.00	0	19,013	0.00%
2022/05/24	22	45.64	6	45.57	45.10	16	19,477	0.08%
2022/05/23	23	45.27	26	45.25	44.75	-3	19,728	-0.02%
2022/05/20	3	43.70	2	43.25	43.00	1	19,665	0.01%
2022/05/19	4	42.49	7	42.41	43.00	-3	20,738	-0.01%
2022/05/18	2	43.25	2	43.38	43.35	0	21,265	0.00%
2022/05/17	4	43.04	6	43.43	42.75	-2	21,280	-0.01%
2022/05/16	9	43.06	6	43.16	43.65	3	21,284	0.01%
2022/05/13	4	43.41	2	43.60	43.35	2	21,195	0.01%
2022/05/12	4	43.81	9	44.83	42.75	-5	21,177	-0.02%
2022/05/11	6	44.68	4	44.79	44.80	2	21,046	0.01%
2022/05/10	17	45.32	9	45.28	45.20	8	21,060	0.04%
2022/05/09	5	46.07	6	45.15	44.40	-1	20,835	0.00%
2022/05/06	29	46.03	38	46.34	46.25	-9	20,764	-0.04%
2022/05/05	6	46.08	4	46.09	46.25	2	20,663	0.01%
2022/05/04	17.1	45.99	15	45.48	45.30	2.1	20,480	0.01%
2022/05/03	17	43.81	14	43.84	44.05	3	20,208	0.01%
2022/04/29	10	44.74	13	45.17	44.50	-3	20,137	-0.01%
2022/04/28	8	43.39	2	43.35	42.45	6	19,944	0.03%
2022/04/27	5	43.74	113	43.60	43.15	-108	19,857	-0.54%	大賣/鉅額交易
2022/04/26	6	45.48	11.5	44.68	43.40	-5.5	19,656	-0.03%
2022/04/25	4	45.89	4	45.24	45.25	0	19,467	0.00%
2022/04/22	8	49.21	9	49.03	48.70	-1	19,228	-0.01%
2022/04/21	33	49.62	326	49.08	49.00	-293	18,969	-1.54%	大賣/鉅額交易
2022/04/20	603	49.52	211.1	49.34	48.25	391.9	18,197	2.15%	大買/大賣/鉅額交易
2022/04/19	24	47.88	74	47.22	47.25	-50	16,420	-0.30%
2022/04/18	55	46.40	7	46.11	45.40	48	15,772	0.30%
2022/04/15	27.5	46.06	48	45.83	45.60	-20.5	15,688	-0.13%
2022/04/14	24	44.27	6	44.31	44.10	18	15,270	0.12%
2022/04/13	4	43.40	9	43.63	43.55	-5	15,274	-0.03%
2022/04/12	5	42.05	3	42.60	42.95	2	15,396	0.01%
2022/04/11	2	42.85	1	43.15	42.65	1	15,414	0.01%
2022/04/08	3	42.80	12	42.35	42.90	-9	15,461	-0.06%
2022/04/07	10	42.65	4	42.35	41.00	6	15,455	0.04%
2022/04/06	1	42.80	2	43.10	42.80	-1	15,481	-0.01%
2022/04/01	6	43.38	6	43.53	43.60	0	15,596	0.00%
2022/03/31	3	43.55	4	43.85	43.45	-1	15,620	-0.01%
2022/03/30	6	44.16	2	44.00	44.00	4	15,630	0.03%
2022/03/29	0	0.00	1	44.30	44.10	-1	15,639	-0.01%
2022/03/28	7	42.81	8	43.46	44.05	-1	15,700	-0.01%
2022/03/25	15	43.57	14	43.22	43.10	1	15,880	0.01%
2022/03/24	12	44.56	10	44.47	44.45	2	15,869	0.01%
2022/03/23	13	45.12	33	45.02	44.90	-20	16,004	-0.12%
2022/03/22	3	45.38	10	44.94	44.90	-7	16,094	-0.04%
2022/03/21	4	45.25	9	45.24	45.40	-5	16,239	-0.03%
2022/03/18	7	44.86	23	44.85	45.00	-16	16,282	-0.10%
2022/03/17	21	45.65	1	45.85	45.80	20	16,302	0.12%
2022/03/16	24	45.48	7	44.86	44.45	17	16,384	0.10%
2022/03/15	25	46.44	2	46.23	45.20	23	16,604	0.14%
2022/03/14	19	48.44	50	48.25	47.80	-31	16,799	-0.18%
2022/03/11	65	47.75	39	47.82	48.15	26	16,313	0.16%
2022/03/10	47	47.78	72	47.11	47.10	-25	15,460	-0.16%
2022/03/09	26	44.57	18.4	44.09	45.10	7.6	14,030	0.05%
2022/03/08	11	42.17	13	42.75	41.00	-2	14,081	-0.01%
2022/03/07	24	44.24	15	43.34	43.05	9	13,978	0.06%
2022/03/04	21.2	45.44	22	45.62	45.25	-0.9	13,893	-0.01%
2022/03/03	14	45.07	11	45.05	44.95	3	13,591	0.02%
2022/03/02	15	44.87	20	44.67	44.50	-5	13,513	-0.04%
2022/03/01	9	44.94	24	44.99	44.80	-15	13,411	-0.11%
2022/02/25	65	45.97	46.7	45.58	44.50	18.3	13,260	0.14%
2022/02/24	49	44.82	34	44.60	43.95	15	12,558	0.12%
2022/02/23	29	43.95	26.1	44.14	44.10	3	11,928	0.02%
2022/02/22	19	42.72	22	42.83	41.95	-3	11,487	-0.03%
2022/02/21	29	46.13	31.1	46.07	43.80	-2.1	11,259	-0.02%
2022/02/18	31	42.47	35.4	42.62	44.30	-4.4	10,238	-0.04%
2022/02/17	5	40.70	2	40.85	40.30	3	9,889	0.03%
2022/02/16	5	40.72	6	40.79	41.00	-1	9,903	-0.01%
2022/02/15	0	0.00	12.1	39.94	39.70	-12.1	9,942	-0.12%
2022/02/14	3	39.47	16	39.25	38.95	-13	10,035	-0.13%
2022/02/11	6	39.98	4	40.30	39.90	2	10,082	0.02%
2022/02/10	4	40.55	5	40.28	40.45	-1	10,322	-0.01%
2022/02/09	1	38.80	5.9	39.28	39.20	-4.9	10,424	-0.05%
2022/02/08	9	39.03	5.5	39.08	38.95	3.5	10,534	0.03%
2022/02/07	4	37.19	2	36.50	39.05	2	10,725	0.02%
2022/01/26	5	35.26	8	35.87	35.60	-3	11,122	-0.03%
2022/01/25	7	36.04	6	35.50	35.30	1	11,231	0.01%
2022/01/24	6.2	36.31	5	36.53	37.05	1.2	11,282	0.01%
2022/01/21	10	37.48	16.1	36.87	36.70	-6.1	11,408	-0.05%
2022/01/20	7	38.21	7	38.38	38.50	0	11,467	0.00%
2022/01/19	8	38.97	4	38.88	38.45	4	11,563	0.03%
2022/01/18	5	39.70	5	40.09	39.65	0	11,669	0.00%
2022/01/17	6	39.42	1	39.40	39.50	5	11,855	0.04%
2022/01/14	13	39.86	11.1	40.07	40.00	1.9	12,072	0.02%
2022/01/13	1	40.50	0	0.00	40.50	1	12,124	0.01%
2022/01/12	1.4	40.90	2.1	40.80	41.20	-0.7	12,267	-0.01%
2022/01/11	3	41.38	7	41.37	40.95	-4	12,517	-0.03%
2022/01/10	9	41.17	7	40.81	40.90	2	12,993	0.02%
2022/01/07	4	42.40	4.4	41.88	41.90	-0.4	13,083	0.00%
2022/01/06	3	43.20	1	43.35	43.00	2	13,411	0.01%
2022/01/05	10.1	43.92	8.3	43.89	43.70	1.9	13,643	0.01%
2022/01/04	4	44.44	3	44.15	44.65	1	13,686	0.01%
2022/01/03	5.1	44.49	6	44.43	44.20	-0.9	14,030	-0.01%
2021/12/30	3.1	45.54	4	45.36	45.20	-1	14,555	-0.01%
2021/12/29	5	45.52	7.6	45.69	45.40	-2.6	14,770	-0.02%
2021/12/28	7	46.44	8	46.68	45.90	-1	15,060	-0.01%
2021/12/27	1.1	46.39	0.7	46.30	46.10	0.4	15,409	0.00%
2021/12/24	1	46.61	0	0.00	46.60	1	15,659	0.01%
2021/12/23	2	47.18	1	47.00	46.85	1	16,080	0.01%
2021/12/22	3.1	48.08	2	47.60	47.60	1.1	16,309	0.01%
2021/12/21	3	48.33	4.7	47.11	48.30	-1.7	16,421	-0.01%
2021/12/20	4	46.83	1	46.95	46.70	3	16,321	0.02%
2021/12/17	7	47.44	35	47.14	46.45	-28	16,507	-0.17%
2021/12/16	35	46.36	3	46.63	46.40	32	16,710	0.19%
2021/12/15	11	46.83	8	46.14	46.75	3	16,713	0.02%
2021/12/14	14	46.09	14	45.36	44.70	0	16,837	0.00%
2021/12/13	7	47.96	10.1	47.48	47.00	-3	17,025	-0.02%
2021/12/10	20	48.65	12	48.50	48.15	8	17,372	0.05%
2021/12/09	62	51.26	46.1	51.50	51.00	15.9	17,736	0.09%
2021/12/08	65.1	50.16	86.3	49.77	50.20	-21.2	17,981	-0.12%
2021/12/07	3	44.17	12.2	44.92	45.80	-9.2	17,768	-0.05%
2021/12/06	30	44.36	35	44.00	43.80	-5	18,102	-0.03%
2021/12/03	49.2	43.77	24	42.88	43.25	25.2	18,761	0.13%
2021/12/02	16.1	44.24	28	44.11	44.05	-11.9	19,708	-0.06%
2021/12/01	3	42.55	2	42.55	42.45	1	19,899	0.01%
2021/11/30	4	42.88	15	42.12	42.70	-11	20,658	-0.05%
2021/11/29	8	40.99	2	41.60	40.75	6	21,644	0.03%
2021/11/26	11.1	41.95	3	43.30	41.20	8.1	22,686	0.04%
2021/11/25	17	43.08	12	43.55	42.85	5	23,768	0.02%
2021/11/24	4.1	43.07	34	43.54	43.60	-29.9	25,368	-0.12%
2021/11/23	9	42.83	5	43.12	42.50	4	25,959	0.02%
2021/11/22	0	0.00	8	43.45	43.15	-8	27,384	-0.03%
2021/11/19	10	42.91	1	42.35	42.40	9	28,767	0.03%
2021/11/18	5	43.13	9	43.46	43.00	-4	30,998	-0.01%
2021/11/17	12.1	43.11	8	43.08	43.05	4.1	31,371	0.01%
2021/11/16	9	44.54	25.1	44.14	44.20	-16.1	32,589	-0.05%
2021/11/15	1.1	42.79	1	42.70	42.70	0.1	34,574	0.00%
2021/11/12	12.1	42.01	3.1	42.51	42.55	9	35,327	0.03%
2021/11/11	3.1	42.57	5	43.59	41.50	-1.9	35,478	-0.01%
2021/11/10	35.1	43.68	9	43.86	43.35	26.1	35,594	0.07%
2021/11/09	10	44.37	5	44.36	43.90	5	35,942	0.01%
2021/11/08	10	43.90	8	44.47	44.30	2	35,955	0.01%
2021/11/05	22	42.75	8	42.90	43.30	14	36,121	0.04%
2021/11/04	9	43.50	17	43.36	42.90	-8	36,514	-0.02%
2021/11/03	13	43.87	20	43.24	43.45	-7	37,824	-0.02%
2021/11/02	5	41.12	0	0.00	41.10	5	38,083	0.01%
2021/11/01	2	41.28	4	41.33	41.10	-2	38,111	-0.01%
2021/10/29	10	40.55	10	40.83	40.80	0	38,187	0.00%
2021/10/28	7	41.31	8	41.14	40.20	-1	38,417	0.00%
2021/10/27	8	40.91	1	40.95	40.65	7	38,808	0.02%
2021/10/26	20	41.71	12	41.51	42.00	8	39,488	0.02%
2021/10/25	1	42.45	10	42.23	42.00	-9	40,330	-0.02%
2021/10/22	13	41.93	0	0.00	41.10	13	40,941	0.03%
2021/10/21	2	43.40	2	43.45	43.30	0	41,212	0.00%
2021/10/20	5	44.00	6	43.65	43.20	-1	41,449	0.00%
2021/10/19	10	44.69	8	44.58	44.10	2	41,844	0.00%
2021/10/18	16	44.58	16	45.32	45.65	0	42,166	0.00%
2021/10/15	10	44.07	13	44.38	44.30	-3	42,403	-0.01%
2021/10/14	11	43.85	30	43.74	44.20	-19	42,793	-0.04%
2021/10/13	20.3	46.19	20	46.01	43.50	0.3	42,883	0.00%
2021/10/12	11	46.04	20	47.50	45.90	-9	44,043	-0.02%
2021/10/08	86	48.59	55	48.32	48.70	31	44,735	0.07%
2021/10/07	33	48.03	27.1	48.61	48.50	5.9	45,111	0.01%
2021/10/06	9.1	46.53	32	45.45	45.00	-22.9	45,156	-0.05%
2021/10/05	21	47.78	19.1	47.90	47.85	2	45,594	0.00%
2021/10/04	20.1	51.26	23	49.48	47.00	-3	46,100	-0.01%
2021/10/01	33	55.12	18	53.08	53.00	15	47,629	0.03%
2021/09/30	17	56.65	30	56.78	58.40	-13	49,158	-0.03%
2021/09/29	10	56.33	13.1	56.74	54.70	-3.1	48,845	-0.01%
2021/09/28	12.1	56.26	6	56.08	55.50	6.1	48,637	0.01%
2021/09/27	9	58.47	27	58.18	58.20	-18	48,523	-0.04%
2021/09/24	34	59.17	11	59.25	58.60	23	48,505	0.05%
2021/09/23	24	59.09	25	59.27	58.10	-1	48,309	0.00%
2021/09/22	4	57.05	4	56.78	57.70	0	48,010	0.00%
2021/09/17	40	57.93	38	57.59	58.00	2	47,987	0.00%
2021/09/16	16	57.87	13	58.10	57.30	3	47,791	0.01%
2021/09/15	26	59.22	14	59.41	59.20	12	47,790	0.03%
2021/09/14	54	61.70	50	61.35	59.10	4	47,320	0.01%
2021/09/13	31	62.21	23	62.28	61.50	8	47,114	0.02%
2021/09/10	14	60.56	75	60.22	59.80	-61	46,563	-0.13%
2021/09/09	54	59.95	53	59.30	59.90	1	46,502	0.00%
2021/09/08	54	58.24	50	58.90	60.30	4	48,879	0.01%
2021/09/07	107	58.76	117	58.69	57.60	-10	50,797	-0.02%	大買/大賣/
2021/09/06	30.1	58.83	70	58.75	55.80	-39.9	52,497	-0.08%
2021/09/03	33.1	61.98	245	61.34	60.70	-211.9	54,167	-0.39%	大賣/鉅額交易
2021/09/02	209	62.91	444	60.90	63.80	-235	54,218	-0.43%	大買/大賣/鉅額交易
2021/09/01	91.5	64.35	212.2	64.17	61.90	-120.7	55,198	-0.22%	大賣/鉅額交易
2021/08/31	151	67.92	163	67.60	67.70	-12	54,516	-0.02%	大買/大賣/
2021/08/30	488	67.64	120	68.01	67.00	368	53,818	0.68%	大買/大賣/鉅額交易
2021/08/27	120	65.04	262	65.11	64.30	-142	52,661	-0.27%	大買/大賣/鉅額交易
2021/08/26	516	67.27	191	67.03	66.60	325	52,777	0.62%	大買/大賣/鉅額交易
2021/08/25	104	64.14	84.2	64.35	65.70	19.8	52,918	0.04%	大買/
2021/08/24	389	64.14	345.2	63.15	63.80	43.8	52,005	0.08%	大買/大賣/
2021/08/23	2	57.90	26	60.38	60.50	-24	50,543	-0.05%
2021/08/20	107.4	54.24	94	53.95	55.00	13.4	51,324	0.03%	大買/
2021/08/19	302	54.86	425.2	54.57	51.70	-123.2	51,051	-0.24%	大買/大賣/鉅額交易
2021/08/18	193	52.04	43	51.41	52.40	150	50,007	0.30%	大買/鉅額交易
2021/08/17	18	49.47	5	49.51	47.70	13	50,557	0.03%
2021/08/16	5	49.49	4	48.88	48.50	1	50,984	0.00%
2021/08/13	34	51.10	19	51.36	49.50	15	51,529	0.03%
2021/08/12	9	49.61	7	49.74	50.30	2	51,812	0.00%
2021/08/11	21	49.37	19	49.25	49.10	2	52,430	0.00%
2021/08/10	42	52.72	75	52.61	50.40	-33	52,970	-0.06%
2021/08/09	138	53.50	94	53.84	52.10	44	52,740	0.08%	大買/
2021/08/06	3	53.30	24.1	53.95	54.10	-21.1	51,535	-0.04%
2021/08/05	2	49.65	13	49.77	49.20	-11	51,190	-0.02%
2021/08/04	7	51.70	3	51.53	50.90	4	51,652	0.01%
2021/08/03	9	51.62	7	51.87	51.20	2	53,098	0.00%
2021/08/02	10	50.04	12	49.99	51.00	-2	53,338	0.00%
2021/07/30	92	54.89	156	52.20	50.00	-64	54,107	-0.12%	大賣/
2021/07/29	156.2	51.08	69.2	51.91	54.40	87	53,367	0.16%	大買/
2021/07/28	30.1	47.80	31	48.08	49.50	-1	52,449	0.00%
2021/07/27	11	48.21	21.5	47.55	46.50	-10.5	51,673	-0.02%
2021/07/26	4	52.23	9	51.23	49.30	-5	51,299	-0.01%
2021/07/23	10	52.69	9	52.77	53.50	1	50,976	0.00%
2021/07/22	39	49.34	284.1	49.27	49.85	-245.1	50,458	-0.49%	大賣/鉅額交易
2021/07/21	31	56.43	38	56.30	51.70	-7	49,923	-0.01%
2021/07/20	21.1	54.55	21	54.42	56.40	0.1	49,293	0.00%
2021/07/19	39	55.73	71.1	55.78	55.10	-32.1	48,920	-0.07%
2021/07/16	203.3	57.10	161	57.62	55.00	42.3	48,672	0.09%	大買/大賣/
2021/07/15	38	54.42	36.3	54.66	55.90	1.7	47,599	0.00%
2021/07/14	107.2	51.22	102	50.92	50.90	5.2	47,513	0.01%	大買/大賣/
2021/07/13	50.1	56.75	55	57.57	54.40	-4.9	46,883	-0.01%
2021/07/12	43	62.11	44	61.85	60.40	-1	47,094	0.00%
2021/07/09	44	66.93	32	67.03	62.70	12	46,827	0.03%
2021/07/08	203	72.56	181.2	71.71	68.30	21.8	47,679	0.05%	大買/大賣/
2021/07/07	74.4	72.07	71.2	73.87	71.10	3.2	46,134	0.01%
2021/07/06	2	67.15	3	68.50	69.30	-1	44,771	0.00%
2021/07/05	3	62.03	36	62.42	63.00	-33	45,005	-0.07%
2021/07/02	8	69.23	23	68.24	67.50	-15	45,037	-0.03%
2021/07/01	10	67.50	4.1	68.61	69.00	5.9	45,081	0.01%
2021/06/30	12	59.67	11.1	61.23	63.90	1	45,006	0.00%
2021/06/29	8.1	60.92	103	59.03	59.00	-95	44,970	-0.21%	大賣/
2021/06/28	6	62.61	2.5	62.00	62.20	3.5	44,934	0.01%
2021/06/25	4.5	60.67	1	60.00	59.40	3.5	44,861	0.01%
2021/06/24	102.5	57.02	26.8	57.54	60.90	75.8	44,838	0.17%	大買/
2021/06/23	9.1	62.10	0	0.00	62.10	9.1	44,587	0.02%
2021/06/22	55.2	69.46	30.4	67.75	68.90	24.8	44,606	0.06%
2021/06/21	24.4	62.38	5.7	63.11	63.80	18.7	44,233	0.04%
2021/06/18	21	56.27	44.8	53.57	58.00	-23.8	45,082	-0.05%
2021/06/17	206	50.92	138.1	51.24	52.80	67.9	45,290	0.15%	大買/大賣/
2021/06/16	71	46.60	72	47.06	48.05	-1	42,907	0.00%
2021/06/15	128	42.06	111	42.67	43.70	17	40,585	0.04%	大買/大賣/
2021/06/11	28	38.78	103.2	39.20	39.75	-75.2	37,979	-0.20%	大賣/
2021/06/10	9	36.26	20	36.12	36.15	-11	36,106	-0.03%
2021/06/09	69	37.77	48	37.72	36.60	21	35,605	0.06%
2021/06/08	21	35.64	23	36.65	36.90	-2	33,536	-0.01%
2021/06/07	16	33.68	9	33.82	33.55	7	33,183	0.02%
2021/06/04	64	37.29	67	36.71	35.45	-3	32,705	-0.01%
2021/06/03	95	39.34	79.1	38.55	38.30	16	32,180	0.05%
2021/06/02	91	38.30	113.6	38.80	37.70	-22.6	31,370	-0.07%	大賣/
2021/06/01	30	36.03	25	36.10	36.60	5	29,844	0.02%
2021/05/31	42	37.19	28	37.33	35.20	14	29,322	0.05%
2021/05/28	88	36.92	251	36.45	36.25	-163	28,468	-0.57%	大賣/鉅額交易
2021/05/27	169	36.16	154	36.30	35.55	15	27,260	0.06%	大買/大賣/
2021/05/26	265	34.63	120.2	35.08	34.70	144.8	26,202	0.55%	大買/大賣/鉅額交易
2021/05/25	48	33.85	522.4	35.46	33.00	-474.4	25,070	-1.89%	大賣/鉅額交易
2021/05/24	209	33.23	27	33.06	33.25	182	23,739	0.77%	大買/鉅額交易
2021/05/21	12	28.63	21	29.14	30.25	-9	23,232	-0.04%
2021/05/20	184	28.90	89	27.87	27.50	95	22,566	0.42%	大買/
2021/05/19	36	28.16	27	27.97	27.90	9	22,070	0.04%
2021/05/18	229	27.33	135.6	27.01	26.95	93.4	21,209	0.44%	大買/大賣/
2021/05/17	1	25.35	22	25.20	25.20	-21	20,287	-0.10%
2021/05/14	32	29.08	84	28.28	27.95	-52	19,953	-0.26%
2021/05/13	107	31.46	224	31.09	31.05	-117	19,467	-0.60%	大買/大賣/鉅額交易
2021/05/12	450	35.59	418	35.72	34.45	32	19,082	0.17%	大買/大賣/
2021/05/11	69.1	37.13	177	38.10	38.25	-107.9	18,559	-0.58%	大賣/鉅額交易
2021/05/10	19.2	33.92	16	34.69	35.55	3.2	16,953	0.02%
2021/05/07	490.1	30.85	110	30.51	32.35	380.1	16,299	2.33%	大買/大賣/鉅額交易
2021/05/06	0	0.00	1	29.50	29.45	-1	15,030	-0.01%
2021/05/05	0	0.00	3	27.70	28.15	-3	14,974	-0.02%
2021/05/04	4	26.10	0	0.00	26.10	4	14,922	0.03%
2021/05/03	2	29.80	1	30.60	29.00	1	14,944	0.01%
2021/04/29	1	27.55	0	0.00	29.00	1	14,880	0.01%
2021/04/28	1	27.95	0	0.00	28.30	1	14,931	0.01%
2021/04/27	2	28.53	16	28.85	28.85	-14	14,965	-0.09%
2021/04/26	5	28.30	20	26.65	28.85	-15	14,986	-0.10%
2021/04/23	4	27.36	13	27.27	27.00	-9	14,973	-0.06%
2021/04/22	52	35.58	1	30.00	30.00	51	15,665	0.33%
2021/04/21	15	32.75	13	33.10	33.30	2	15,530	0.01%
2021/04/20	35	29.59	42	30.01	30.30	-7	15,294	-0.05%
2021/04/19	6	26.97	6.4	27.55	27.55	-0.4	14,488	0.00%
2021/04/16	32	24.11	26.2	24.14	25.05	5.8	14,367	0.04%
2021/04/15	19	22.96	56	23.07	22.80	-37	13,506	-0.27%
2021/04/14	102	22.58	59	22.48	23.00	43	13,125	0.33%	大買/
2021/04/13	12	20.96	22.8	21.31	21.65	-10.8	11,426	-0.09%
2021/04/12	5	19.87	12	20.05	19.70	-7	10,992	-0.06%
2021/04/09	19	19.08	2	19.45	18.80	17	10,562	0.16%
2021/04/08	12	19.38	4	19.61	19.65	8	10,215	0.08%
2021/04/07	26	19.20	9	18.57	19.35	17	10,214	0.17%
2021/04/06	1	17.50	3	18.03	18.10	-2	10,228	-0.02%
2021/04/01	11	17.93	0	0.00	18.00	11	10,401	0.11%
2021/03/31	7	18.11	1	18.25	18.00	6	10,538	0.06%
2021/03/30	10	17.63	1	17.70	17.65	9	10,717	0.08%
2021/03/29	18	18.43	8.5	18.66	18.20	9.5	11,215	0.08%
2021/03/26	0	0.00	2	17.70	17.75	-2	11,431	-0.02%
2021/03/25	5	16.67	5	16.45	16.45	0	11,419	0.00%
2021/03/24	3	16.85	1	16.15	17.15	2	11,581	0.02%
2021/03/23	13	18.31	15	19.43	17.55	-2	11,514	-0.02%
2021/03/22	24	18.57	98	18.42	18.75	-74	10,458	-0.71%
2021/03/19	22	16.94	160	17.05	17.05	-138	9,986	-1.38%	大賣/鉅額交易
2021/03/18	2	14.50	57	14.78	15.50	-55	9,503	-0.58%
2021/03/17	161	13.55	3	13.68	14.10	158	9,043	1.75%	大買/鉅額交易
2021/03/16	56	13.39	6	13.58	13.85	50	8,790	0.57%
2021/03/15	6	12.22	21	12.44	12.75	-15	8,337	-0.18%
2021/03/12	6	11.75	5	11.70	11.60	1	8,069	0.01%
2021/03/11	50	11.99	0	0.00	11.75	50	8,026	0.62%
2021/03/10	57	11.89	0	0.00	11.70	57	7,905	0.72%
2021/03/09	0	0.00	26	11.86	11.80	-26	7,881	-0.33%
2021/03/08	0	0.00	15	11.90	11.65	-15	7,835	-0.19%
2021/03/05	1	11.60	0	0.00	11.45	1	7,790	0.01%
2021/03/02	12	11.48	10	12.00	11.30	2	7,715	0.03%
2021/02/26	10	11.45	0	0.00	11.70	10	7,669	0.13%
2021/02/25	50	11.85	20	11.85	11.65	30	7,613	0.39%
2021/02/24	102	12.28	2	11.65	11.65	100	7,539	1.33%	大買/
2021/02/23	5	12.30	5	12.10	11.90	0	7,470	0.00%
2021/02/22	15	11.87	27	12.20	12.10	-12	7,259	-0.17%
2021/02/19	88	11.65	123	11.84	11.50	-35	7,117	-0.49%	大賣/
2021/02/18	10	11.35	4	11.35	11.35	6	6,852	0.09%
2021/02/17	1	10.05	0	0.00	10.35	1	6,787	0.01%
2021/02/05	0	0.00	3	9.94	9.90	-3	6,741	-0.04%
2021/02/03	13	10.08	10	10.05	9.98	3	6,780	0.04%
2021/02/02	20	10.43	20	10.53	10.35	0	7,029	0.00%
2021/02/01	5	10.05	5	9.98	9.91	0	6,936	0.00%
2021/01/29	0	0.00	2	9.88	9.81	-2	6,910	-0.03%
2021/01/28	1	10.25	0	0.00	10.25	1	7,253	0.01%
2021/01/27	1	10.30	0	0.00	9.96	1	7,213	0.01%
2021/01/26	10	10.15	0	0.00	10.15	10	7,288	0.14%
2021/01/25	0	0.00	1	10.70	10.75	-1	7,238	-0.01%
2021/01/22	1	10.50	0	0.00	10.25	1	7,138	0.01%
2021/01/21	1.1	10.22	0	0.00	9.72	1.1	7,113	0.01%
2021/01/20	35	10.25	1	10.00	9.56	34	7,016	0.48%
2021/01/19	10	10.84	5	10.85	10.45	5	6,930	0.07%
2021/01/18	1	11.25	1	11.30	11.00	0	6,890	0.00%
2021/01/15	100	11.88	60	12.02	11.20	40	6,737	0.59%
2021/01/14	1	11.85	1	12.35	12.35	0	5,819	0.00%
2021/01/13	4	11.59	5	11.78	11.25	-1	5,699	-0.02%
2021/01/12	3	12.05	0	0.00	12.05	3	5,508	0.05%
2021/01/11	1	12.70	3	12.60	12.85	-2	5,484	-0.04%
2021/01/08	7	12.39	21.3	12.01	12.40	-14.3	5,448	-0.26%
2021/01/07	0	0.00	7	11.40	11.40	-7	5,419	-0.13%
2021/01/04	4	13.05	1	13.00	13.10	3	5,336	0.06%
2020/12/31	0	0.00	12	12.86	13.00	-12	5,289	-0.23%
2020/12/30	0	0.00	27	12.74	12.70	-27	5,236	-0.52%
2020/12/29	2	13.85	2	13.90	13.20	0	5,090	0.00%
2020/12/28	34	14.47	10	14.26	14.50	24	4,900	0.49%
2020/12/25	29	12.86	14.3	13.00	13.20	14.7	4,643	0.32%
2020/12/24	5	12.26	13	12.25	12.40	-8	4,435	-0.18%
2020/12/23	27	10.44	29	10.84	11.95	-2	4,179	-0.05%
2020/12/22	47	10.95	12	10.94	10.90	35	3,646	0.96%
2020/12/21	1	9.89	0	9.98	9.98	1	3,314	0.03%
2020/12/18	1	8.90	22	9.07	9.08	-21	3,239	-0.65%
2020/12/17	0	0.00	1	8.31	8.26	-1	3,017	-0.03%
2020/12/16	1	8.48	5	8.30	8.48	-4	2,959	-0.14%
2020/12/15	18	8.41	2	8.27	8.03	16	2,864	0.56%
2020/12/09	20	7.83	0	0.00	7.70	20	2,571	0.78%
2020/12/08	10	7.76	10	7.70	7.79	0	2,572	0.00%
2020/12/02	0	0.00	10	7.46	7.51	-10	2,732	-0.37%
2020/11/30	10	7.76	1	7.63	7.63	9	2,732	0.33%
2020/11/27	0	0.00	1	7.46	7.50	-1	2,719	-0.04%
2020/11/25	6	7.24	6	7.35	7.32	0	2,833	0.00%
2020/11/24	0	0.00	10	7.23	7.18	-10	2,799	-0.36%
2020/11/20	0	0.00	5	7.20	7.11	-5	2,818	-0.18%
2020/11/19	0	0.00	2	7.30	7.17	-2	2,827	-0.07%
2020/11/18	0	0.00	1	7.23	7.19	-1	2,810	-0.04%
2020/11/17	0	0.00	5	7.02	7.06	-5	2,791	-0.18%
2020/11/16	1	7.12	0	0.00	7.02	1	2,789	0.04%
2020/11/12	2	7.01	16	7.07	7.08	-14	2,794	-0.50%
2020/11/11	0	0.00	4	7.24	7.18	-4	2,779	-0.14%
2020/11/10	35	7.62	6	7.69	7.20	29	2,747	1.06%
2020/11/09	0	0.00	3	7.40	7.29	-3	2,431	-0.12%
2020/11/02	10	7.00	10	6.95	6.91	0	1,889	0.00%
2020/10/30	10	7.08	0	0.00	6.94	10	1,880	0.53%
2020/10/27	5	7.18	1	7.22	7.19	4	1,782	0.22%
2020/10/26	1	7.15	0	0.00	7.39	1	1,757	0.06%
2020/09/29	11	6.78	11	6.81	6.75	0	1,639	0.00%
2020/09/25	2	6.57	0	0.00	6.66	2	1,684	0.12%
2020/09/22	5	7.01	6	6.83	6.92	-1	1,827	-0.05%
2020/09/21	5	7.12	5	7.07	7.05	0	1,818	0.00%
2020/09/14	4	7.03	4	7.10	7.05	0	1,842	0.00%
2020/09/11	1	7.68	3	7.58	7.23	-2	1,823	-0.11%
2020/09/10	8	7.76	8	7.71	7.68	0	1,828	0.00%
2020/09/09	5	7.73	5	7.80	7.92	0	1,807	0.00%
2020/09/08	38	7.92	37	7.96	7.85	1	1,773	0.06%
2020/09/07	13	7.17	10	7.19	7.63	3	1,641	0.18%
2020/09/03	0	0.00	2	7.19	7.08	-2	1,587	-0.13%
2020/09/01	4	7.39	1	7.26	7.30	3	1,740	0.17%
2020/08/31	1	6.68	0	0.00	6.98	1	1,627	0.06%
2020/08/26	2	6.42	3	6.47	6.46	-1	1,574	-0.06%
2020/08/25	12	6.31	10	6.39	6.38	2	1,533	0.13%
2020/08/13	5	6.19	5	6.22	6.17	0	1,470	0.00%
2020/08/11	15	6.35	15	6.37	6.32	0	1,502	0.00%
2020/08/10	16	6.32	18	6.33	6.37	-2	1,493	-0.13%
2020/08/07	7	6.04	5	6.09	6.05	2	1,468	0.14%
2020/08/05	0	0.00	5	6.01	5.97	-5	1,464	-0.34%
2020/08/04	5	5.97	0	0.00	5.95	5	1,466	0.34%
2020/07/29	0	0.00	5	5.85	5.87	-5	1,474	-0.34%
2020/07/20	2	6.35	2	6.43	6.43	0	1,496	0.00%
2020/07/17	0	0.00	1	6.31	6.31	-1	1,487	-0.07%
2020/07/16	5	6.53	5	6.42	6.41	0	1,496	0.00%
2020/07/13	0	0.00	16.9	6.38	6.45	-16.9	1,512	-1.12%
2020/07/10	5	6.65	1	6.56	6.47	4	1,534	0.26%
2020/07/07	5	6.91	5	7.00	6.91	0	1,477	0.00%
2020/07/06	0	0.00	5	7.04	7.09	-5	1,472	-0.34%
2020/07/03	11	6.97	5	6.99	6.90	6	1,429	0.42%
2020/07/02	5	6.52	0	0.00	6.60	5	1,250	0.40%
2020/07/01	0	0.00	4	6.69	6.49	-4	1,236	-0.32%
2020/06/29	5	6.49	5	6.26	6.33	0	1,200	0.00%
2020/06/24	0	0.00	2	6.60	6.52	-2	1,191	-0.17%
2020/06/22	1	6.58	0	0.00	6.55	1	1,161	0.09%
2020/06/18	4	6.60	0	0.00	6.54	4	1,123	0.36%
2020/06/11	2	6.21	2	6.62	6.13	0	1,049	0.00%
2020/06/09	1	6.90	5	6.86	6.55	-4	984	-0.41%
2020/06/08	2	6.24	10	6.19	6.34	-8	853	-0.94%
2020/06/05	0	0.00	0.1	5.77	5.77	-0.1	761	-0.01%
2020/06/03	8	5.21	0	0.00	5.20	8	719	1.11%
2020/05/21	0	0.00	2.3	4.90	5.06	-2.3	647	-0.35%
2020/04/30	10	5.91	0	0.00	5.88	10	539	1.85%
2020/04/15	0	0.00	3	5.54	5.51	-3	452	-0.66%
2020/03/30	0	0.00	1	4.49	4.57	-1	382	-0.26%
2020/03/11	1	6.61	0	0.00	6.58	1	272	0.37%
2020/02/03	0	0.00	0.7	6.75	6.81	-0.7	218	-0.32%
2019/12/18	0	0.00	0.7	8.11	8.18	-0.7	153	-0.45%
2019/12/13	0	0.00	0	8.17	8.23	0	148	0.00%
2019/11/08	0.4	8.43	0	0.00	8.50	0.4	164	0.23%
2019/10/29	0	0.00	2.2	8.60	8.64	-2.2	171	-1.29%
2019/08/30	0.7	8.85	0	0.00	8.90	0.7	278	0.24%
2019/08/08	0	0.00	3	9.04	9.04	-3	322	-0.93%
2019/08/05	1	9.26	0	0.00	9.26	1	328	0.30%
2019/07/29	0	0.00	1	9.40	9.40	-1	324	-0.31%
2019/04/24	0	0.00	3	9.49	9.50	-3	393	-0.76%
2019/04/17	0	0.00	5	9.47	9.54	-5	408	-1.22%
2019/03/15	0	0.00	0.2	10.80	10.90	-0.2	497	-0.04%
2019/03/14	0	0.00	23	10.77	10.70	-23	500	-4.60%
2019/03/11	0.1	10.45	30	10.45	10.50	-29.9	526	-5.69%
2019/03/08	0	0.00	3	10.35	10.40	-3	530	-0.57%
2019/03/07	0	0.00	0.3	10.40	10.45	-0.3	535	-0.06%
2019/02/26	0	0.00	0.3	10.40	10.45	-0.3	554	-0.06%
2019/02/25	0	0.00	1	10.35	10.40	-1	566	-0.18%
2019/02/12	2	7.15	0	0.00	7.15	2	546	0.37%
2019/01/18	0	0.00	5	7.45	7.42	-5	528	-0.95%
2019/01/17	0	0.00	5	7.40	7.40	-5	534	-0.94%
2019/01/09	0	0.00	2	7.39	7.40	-2	713	-0.28%
2019/01/07	2	7.45	0	0.00	7.45	2	781	0.26%
2018/12/25	0	0.00	1	7.42	7.40	-1	792	-0.13%
2018/12/21	1	7.50	0	0.00	7.51	1	770	0.13%
2018/12/11	0	0.00	1	7.40	7.32	-1	689	-0.14%
2018/11/26	1	7.20	0	0.00	7.19	1	623	0.16%
2018/11/16	10	7.24	0	0.00	7.28	10	654	1.53%
2018/11/14	5	7.34	0	0.00	7.30	5	700	0.71%
2018/11/01	0	0.00	6	7.32	7.30	-6	780	-0.77%
2018/10/31	6	7.32	0	0.00	7.30	6	853	0.70%
2018/10/29	1	7.26	0	0.00	7.26	1	865	0.12%
2018/10/24	5	7.74	0	0.00	7.73	5	851	0.59%
2018/10/23	0	0.00	5	7.96	7.86	-5	843	-0.59%
2018/10/22	3	8.27	0	0.00	8.18	3	823	0.36%
2018/10/19	7	8.28	0	0.00	8.24	7	814	0.86%
2018/10/18	0	0.00	6	8.21	8.42	-6	760	-0.79%
2018/10/17	0	0.00	5	7.84	7.90	-5	714	-0.70%
2018/10/16	12	8.12	0	0.00	7.93	12	726	1.65%
2018/10/15	0	0.00	3	7.80	8.00	-3	698	-0.43%
2018/08/23	1	8.09	0	0.00	8.21	1	917	0.11%
2018/08/22	2	8.00	1	8.10	8.06	1	885	0.11%
2018/08/13	0	0.00	3	7.57	7.42	-3	864	-0.35%
2018/08/08	6	7.90	0	0.00	7.92	6	835	0.72%
2018/08/07	9	8.07	0	0.00	8.00	9	820	1.10%
2018/07/23	1	7.38	0	0.00	7.40	1	807	0.12%
2018/07/13	0	7.25	0	0.00	7.26	0	764	0.00%
2018/07/04	0	0.00	1	7.28	7.28	-1	810	-0.13%
2018/06/22	30	7.65	30	7.50	7.48	0	918	0.00%
2018/06/04	0	0.00	7	7.47	7.45	-7	1,207	-0.58%
2018/05/29	0	0.00	7	7.36	7.42	-7	1,170	-0.60%
2018/05/25	1	7.45	0	0.00	7.48	1	1,155	0.09%
2018/05/23	7	7.47	0	0.00	7.50	7	1,152	0.61%
2018/05/14	1	7.57	0	0.00	7.60	1	1,118	0.09%
2018/05/11	1	7.73	0	0.00	7.72	1	1,107	0.09%
2018/05/08	1	7.85	0	0.00	7.81	1	1,087	0.09%
2018/05/07	2	8.07	0	0.00	8.03	2	1,079	0.19%
2018/05/04	1	7.84	0	0.00	7.83	1	1,047	0.10%
2018/03/23	10	7.18	0	0.00	7.17	10	677	1.48%
2018/01/29	5	9.25	0	0.00	9.27	5	535	0.93%
2018/01/08	0	0.00	3	9.48	9.53	-3	510	-0.59%
2018/01/05	3	9.41	0	0.00	9.39	3	495	0.61%
2018/01/03	2	9.26	0	0.00	9.31	2	477	0.42%