四維航 (5608)-富邦-永和券商分點個股進出

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:14:30(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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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	69.3	23.56	58	23.91	23.15	11.3	6,685	0.17%
2024/05/30	39	23.98	33	24.02	23.45	6	6,477	0.09%
2024/05/29	135.3	24.18	252.5	24.22	23.60	-117.2	6,203	-1.89%	大買/大賣/鉅額交易
2024/05/28	250.2	23.65	185.1	23.44	23.65	65	5,445	1.19%	大買/大賣/
2024/05/27	20	21.61	21	21.84	21.80	-1	4,830	-0.02%
2024/05/24	7.2	20.85	1.6	20.77	20.75	5.6	4,675	0.12%
2024/05/23	1	20.75	33	20.75	20.60	-32	4,677	-0.68%
2024/05/22	36.6	21.07	16	21.00	21.15	20.6	4,666	0.44%
2024/05/21	11	20.63	31	20.59	20.55	-20	4,653	-0.43%
2024/05/20	14.4	21.08	11	21.28	20.90	3.4	4,684	0.07%
2024/05/17	31.6	21.53	20	21.64	21.30	11.6	4,658	0.25%
2024/05/16	49	21.78	17	21.76	21.95	32	4,568	0.70%
2024/05/15	46.7	22.20	85	22.06	21.70	-38.3	4,428	-0.86%
2024/05/14	112	22.00	68	21.82	22.00	44	4,119	1.07%	大買/
2024/05/13	90	21.52	66	21.53	21.35	24	3,602	0.67%
2024/05/10	63.5	20.60	38.7	20.63	20.75	24.8	3,189	0.78%
2024/05/09	19.4	20.30	7.7	20.17	20.30	11.7	2,889	0.40%
2024/05/08	40.3	20.72	20	20.89	19.85	20.3	2,730	0.75%
2024/05/07	1	19.75	18	19.72	19.70	-17	2,422	-0.70%
2024/05/06	2	19.40	0	0.00	19.40	2	2,373	0.08%
2024/05/03	6.2	19.75	7	19.88	19.55	-0.8	2,347	-0.03%
2024/05/02	10	19.80	1	19.80	19.70	9	2,310	0.39%
2024/04/30	37	20.09	30	19.96	20.10	7	2,282	0.31%
2024/04/29	1	19.55	7	19.73	19.55	-6	2,135	-0.28%
2024/04/26	4	19.01	12	19.04	19.35	-8	2,060	-0.39%
2024/04/25	4	18.75	7	18.70	18.60	-3	1,981	-0.15%
2024/04/24	10	18.80	3	18.78	18.85	7	1,990	0.35%
2024/04/23	0	0.00	4	18.70	18.75	-4	2,006	-0.20%
2024/04/22	10	19.00	11	18.81	18.55	-1	2,014	-0.05%
2024/04/19	14	18.67	86	18.39	18.55	-72	1,982	-3.63%
2024/04/18	2	18.48	2	18.48	18.40	0	1,890	0.00%
2024/04/17	71	18.56	2	18.45	18.45	69	1,895	3.64%
2024/04/16	31	18.91	11	18.45	18.40	20	1,925	1.04%
2024/04/15	31	19.46	4	19.45	19.30	27	1,958	1.38%
2024/04/12	10	19.14	7	19.29	19.45	3	1,975	0.15%
2024/04/11	1	18.65	3	18.73	18.65	-2	1,996	-0.10%
2024/04/10	6	18.64	0	0.00	18.55	6	2,156	0.28%
2024/04/09	3	18.60	2	18.70	18.65	1	2,212	0.05%
2024/04/08	5	18.24	5	18.23	18.45	0	2,280	0.00%
2024/04/03	3	18.45	12	18.40	18.35	-9	2,287	-0.39%
2024/04/02	0	0.00	9	18.47	18.45	-9	2,310	-0.39%
2024/04/01	0	0.00	1	18.55	18.60	-1	2,362	-0.04%
2024/03/29	3	18.45	3	18.43	18.45	0	2,439	0.00%
2024/03/28	0	0.00	6.7	18.49	18.40	-6.7	2,567	-0.26%
2024/03/27	4.1	18.46	2	18.60	18.45	2.1	2,659	0.08%
2024/03/26	3.6	18.67	1	18.85	18.55	2.6	2,817	0.09%
2024/03/25	7	19.03	6	19.05	19.05	1	2,837	0.04%
2024/03/22	1	19.00	1	19.00	19.05	0	2,906	0.00%
2024/03/21	0	19.10	30	19.06	19.05	-30	3,085	-0.97%
2024/03/20	6	19.21	0	0.00	19.05	6	3,121	0.19%
2024/03/19	16	19.36	17	19.55	19.45	-1	3,173	-0.03%
2024/03/15	4.2	18.76	1	18.85	19.65	3.2	3,269	0.10%
2024/03/13	30.4	19.54	0	0.00	19.40	30.4	3,451	0.88%
2024/03/12	11	19.93	33	19.95	19.85	-22	3,653	-0.60%
2024/03/11	7	19.84	3	20.00	19.85	4	3,991	0.10%
2024/03/08	0	0.00	10	19.49	19.45	-10	5,408	-0.18%
2024/03/07	30	19.72	0	0.00	19.50	30	5,923	0.51%
2024/03/06	9	19.89	6	19.83	19.80	3	6,307	0.05%
2024/03/05	3	20.05	23	20.04	20.10	-20	6,441	-0.31%
2024/03/04	1.1	19.71	1	19.75	19.80	0.1	7,003	0.00%
2024/03/01	6	19.95	1	20.00	20.00	5	7,171	0.07%
2024/02/29	2	19.98	5	20.05	20.10	-3	7,190	-0.04%
2024/02/27	14	19.30	0.2	19.30	19.30	13.8	7,128	0.19%
2024/02/26	2	19.90	5.1	19.90	19.80	-3.1	7,127	-0.04%
2024/02/23	0	0.00	2	19.65	19.65	-2	7,108	-0.03%
2024/02/22	5	20.10	8	20.23	20.10	-3	7,088	-0.04%
2024/02/21	11	20.13	20	20.16	20.05	-9	7,042	-0.13%
2024/02/20	11.3	19.69	31	19.80	19.70	-19.7	6,968	-0.28%
2024/02/16	0	0.00	1	19.30	19.20	-1	6,943	-0.01%
2024/02/15	1	18.85	0	0.00	19.05	1	6,941	0.01%
2024/02/02	0	0.00	3	19.15	19.05	-3	6,947	-0.04%
2024/02/01	0	0.00	5	19.52	19.55	-5	6,923	-0.07%
2024/01/25	1	19.55	2	19.50	19.40	-1	6,925	-0.01%
2024/01/24	5	19.83	24	20.09	19.70	-19	6,922	-0.27%
2024/01/23	0	0.00	4	19.65	19.60	-4	6,912	-0.06%
2024/01/22	0	0.00	3	19.47	19.45	-3	6,907	-0.04%
2024/01/19	42	19.24	8	19.22	19.25	34	6,894	0.49%
2024/01/18	1.2	19.12	2	19.25	19.35	-0.8	6,893	-0.01%
2024/01/17	4	19.08	1	19.10	19.10	3	6,882	0.04%
2024/01/16	3.1	19.76	2.5	19.56	19.50	0.6	6,859	0.01%
2024/01/15	6	20.13	17	20.21	20.00	-11	6,851	-0.16%
2024/01/12	6	19.95	6	20.13	20.00	0	6,861	0.00%
2024/01/11	3	19.82	0	0.00	19.90	3	6,897	0.04%
2024/01/10	5	19.98	3	20.30	19.80	2	6,925	0.03%
2024/01/09	8	20.40	2	20.65	20.30	6	6,893	0.09%
2024/01/08	32	21.35	28.5	21.28	21.30	3.5	6,839	0.05%
2024/01/05	32	21.62	20	21.65	21.70	12	6,793	0.18%
2024/01/04	18	21.57	38	21.44	21.55	-20	6,685	-0.30%
2024/01/03	2	20.95	0	0.00	20.95	2	6,539	0.03%
2024/01/02	6.5	21.00	6	21.27	20.75	0.5	6,532	0.01%
2023/12/29	0	0.00	2	20.60	20.55	-2	6,453	-0.03%
2023/12/28	4	20.71	3.3	20.80	20.55	0.7	6,461	0.01%
2023/12/27	5	21.05	9	21.04	20.90	-4	6,449	-0.06%
2023/12/26	3	20.85	11	20.84	20.95	-8	6,427	-0.12%
2023/12/25	44.2	20.85	68	20.92	20.40	-23.8	6,355	-0.37%
2023/12/22	6	21.88	5	21.87	21.90	1	6,274	0.02%
2023/12/21	42	22.04	21	21.71	22.10	21	6,181	0.34%
2023/12/20	1	21.50	12	21.41	21.45	-11	6,018	-0.18%
2023/12/19	23	21.56	20	21.72	21.40	3	5,989	0.05%
2023/12/18	23	21.42	31	21.53	21.70	-8	5,966	-0.13%
2023/12/15	43	21.22	42	21.26	21.25	1	5,984	0.02%
2023/12/14	24.4	21.65	42	21.28	21.10	-17.6	6,033	-0.29%
2023/12/13	2.9	21.73	2.5	21.88	21.65	0.4	6,061	0.01%
2023/12/12	42.2	22.04	44	21.89	21.65	-1.8	6,318	-0.03%
2023/12/11	41.1	22.05	42	21.90	22.00	-0.9	6,362	-0.01%
2023/12/08	43	22.26	44.4	22.46	22.15	-1.4	6,290	-0.02%
2023/12/07	86.5	22.68	87.2	22.78	22.50	-0.7	6,127	-0.01%
2023/12/06	59.4	23.35	46	23.47	23.55	13.4	5,917	0.23%
2023/12/05	113.2	23.98	93.5	24.08	24.00	19.7	5,593	0.35%	大買/
2023/12/04	19	22.28	37.3	22.80	23.35	-18.3	4,171	-0.44%
2023/12/01	31	20.50	90	20.66	21.25	-59	3,637	-1.62%
2023/11/30	30	20.16	10	20.21	19.95	20	3,249	0.62%
2023/11/29	34.4	19.84	8	19.88	19.80	26.4	3,115	0.85%
2023/11/28	0	0.00	8	19.66	20.20	-8	2,523	-0.32%
2023/11/27	0	0.00	1	18.80	18.40	-1	2,339	-0.04%
2023/11/22	1	17.90	0	0.00	17.85	1	2,358	0.04%
2023/11/14	0	0.00	5	17.60	17.45	-5	3,318	-0.15%
2023/11/13	6.2	17.36	1	17.30	17.30	5.2	3,343	0.16%
2023/11/10	0	0.00	1	17.65	17.60	-1	3,337	-0.03%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/03	0	0.00	1	18.35	18.15	-1	3,537	-0.03%
2023/11/02	1	18.05	0	0.00	18.10	1	3,540	0.03%
2023/11/01	0.3	17.83	1	17.75	17.80	-0.7	3,551	-0.02%
2023/10/31	1.2	18.04	0	0.00	17.70	1.2	3,556	0.03%
2023/10/26	0.2	18.16	0	0.00	18.05	0.2	3,629	0.01%
2023/10/25	1	18.25	0	0.00	18.25	1	3,725	0.03%
2023/10/24	1.1	18.20	0	0.00	18.25	1.1	3,782	0.03%
2023/10/23	0.2	18.35	0	0.00	18.25	0.2	3,799	0.01%
2023/10/20	3	18.15	0	0.00	18.60	3	3,806	0.08%
2023/10/17	4.3	18.58	0	0.00	18.55	4.3	3,792	0.11%
2023/10/16	5.4	18.67	0	0.00	18.70	5.4	3,798	0.14%
2023/10/13	0	19.10	0	19.15	18.95	0	3,845	0.00%
2023/10/12	0.2	19.13	0	0.00	19.15	0.2	3,876	0.01%
2023/10/11	0.1	19.25	0	0.00	19.10	0.1	3,896	0.00%
2023/10/06	0	0.00	1	19.70	19.60	-1	3,913	-0.03%
2023/10/05	0	0.00	1	19.35	19.20	-1	3,906	-0.03%
2023/10/04	1	18.95	0	0.00	19.15	1	3,898	0.03%
2023/10/03	7	18.96	0	0.00	18.85	7	3,888	0.18%
2023/10/02	5.3	19.45	4	19.36	19.15	1.3	3,882	0.03%
2023/09/22	1	19.80	2	19.85	19.90	-1	3,917	-0.03%
2023/09/21	2	20.28	4	20.00	20.00	-2	3,909	-0.05%
2023/09/20	0	0.00	13	21.12	20.45	-13	3,869	-0.34%
2023/09/19	0	0.00	1	20.60	20.65	-1	3,679	-0.03%
2023/09/18	6	20.59	3	20.65	20.55	3	3,597	0.08%
2023/09/15	7	20.36	25	20.77	20.55	-18	3,512	-0.51%
2023/09/14	8	19.59	38	19.79	19.75	-30	3,182	-0.94%
2023/09/13	1	18.80	4	18.85	18.95	-3	3,091	-0.10%
2023/09/11	2.2	18.89	0	0.00	18.80	2.2	3,136	0.07%
2023/09/04	0	0.00	12	19.40	19.35	-12	3,185	-0.38%
2023/08/31	1.2	19.30	0	0.00	19.15	1.2	3,179	0.04%
2023/08/30	0.2	19.43	0	0.00	19.25	0.2	3,199	0.01%
2023/08/28	3.8	19.45	4	19.10	19.15	-0.2	3,217	-0.01%
2023/08/25	6	19.58	9	19.71	19.65	-3	3,188	-0.09%
2023/08/24	7	19.71	0	0.00	19.70	7	3,164	0.22%
2023/08/23	12	20.35	7	20.39	20.25	5	3,126	0.16%
2023/08/22	5	19.88	5	20.37	20.45	0	3,054	0.00%
2023/08/21	27.3	20.29	14	20.30	20.10	13.3	2,924	0.45%
2023/08/18	2	19.70	38	19.94	20.40	-36	2,443	-1.47%
2023/08/17	0	0.00	2	18.53	18.55	-2	2,310	-0.09%
2023/08/14	1	17.62	1	17.90	17.55	0	2,277	0.00%
2023/08/11	8	17.94	4	18.21	18.10	4	2,244	0.18%
2023/08/10	1.2	18.72	0	0.00	18.70	1.2	2,124	0.06%
2023/08/09	1.2	18.95	0	0.00	18.85	1.2	2,121	0.06%
2023/08/08	2.2	19.11	0	0.00	19.00	2.2	2,113	0.10%
2023/08/07	1.1	19.44	0	0.00	19.25	1.1	2,122	0.05%
2023/08/02	4.1	19.60	0	0.00	19.40	4.1	2,161	0.19%
2023/08/01	1	19.55	0	0.00	19.75	1	2,201	0.05%
2023/07/31	4.4	19.62	0	0.00	19.55	4.4	2,185	0.20%
2023/07/28	4	20.10	2	20.13	20.00	2	2,149	0.09%
2023/07/27	0	0.00	5.9	19.48	19.70	-5.9	2,062	-0.29%
2023/07/26	6	19.33	0.4	19.40	19.10	5.6	2,021	0.28%
2023/07/25	2	18.93	0	0.00	18.90	2	2,016	0.10%
2023/07/24	5.6	19.21	0	0.00	19.00	5.6	2,014	0.28%
2023/07/21	6.2	19.89	1	20.10	19.80	5.2	1,997	0.26%
2023/07/20	1.1	20.16	0	0.00	20.15	1.1	1,999	0.06%
2023/07/19	0.3	20.35	0	0.00	20.10	0.3	1,989	0.02%
2023/07/18	7.4	20.57	1	20.50	20.40	6.4	2,023	0.32%
2023/07/17	2	22.53	5	22.56	22.45	-3	1,979	-0.15%
2023/07/14	2	22.20	1	22.20	22.30	1	1,989	0.05%
2023/07/13	0.1	21.95	0	0.00	21.70	0.1	2,005	0.00%
2023/07/12	0	0.00	7	22.34	22.30	-7	2,005	-0.35%
2023/07/10	1	22.75	0	0.00	22.75	1	2,026	0.05%
2023/07/06	1	23.40	1	23.35	23.30	0	2,072	0.00%
2023/07/05	0.2	23.48	1	23.40	23.40	-0.8	2,125	-0.04%
2023/07/04	3	23.72	0	0.00	23.55	3	2,185	0.14%
2023/07/03	0	0.00	1	23.50	23.50	-1	2,209	-0.05%
2023/06/30	0	0.00	0.1	23.00	22.90	-0.1	2,191	0.00%
2023/06/29	0.1	22.60	0	0.00	22.55	0.1	2,179	0.00%
2023/06/28	4.2	22.74	0	0.00	22.60	4.2	2,201	0.19%
2023/06/27	0	0.00	5	23.05	22.90	-5	2,254	-0.22%
2023/06/19	2	23.30	0	0.00	23.35	2	2,520	0.08%
2023/06/15	0	0.00	2	23.55	23.65	-2	2,577	-0.08%
2023/06/14	10	23.68	12	23.72	23.65	-2	2,633	-0.08%
2023/06/13	0	0.00	1	23.20	23.15	-1	2,765	-0.04%
2023/06/12	0	0.00	17	23.15	23.15	-17	3,031	-0.56%
2023/06/09	0	0.00	15	23.40	23.35	-15	3,148	-0.48%
2023/06/07	8	23.19	0	0.00	23.20	8	3,577	0.22%
2023/06/06	0	0.00	0.2	23.20	23.15	-0.2	3,690	0.00%
2023/06/02	1.1	22.88	0	0.00	22.85	1.1	4,096	0.03%
2023/05/31	0	23.00	0	0.00	22.90	0	5,086	0.00%
2023/05/30	0.1	23.00	0	0.00	22.90	0.1	5,964	0.00%
2023/05/29	1	23.20	0	0.00	23.10	1	6,939	0.01%
2023/05/26	1	23.00	1	23.20	23.00	0	8,096	0.00%
2023/05/25	0	0.00	2	23.65	23.50	-2	8,546	-0.02%
2023/05/24	0	0.00	1	23.90	23.85	-1	8,656	-0.01%
2023/05/22	1	23.90	5	23.55	23.95	-4	8,707	-0.05%
2023/05/19	1	23.55	0	0.00	23.50	1	8,705	0.01%
2023/05/11	1	23.65	0	0.00	23.65	1	8,862	0.01%
2023/05/08	5	23.50	3	23.60	23.40	2	8,844	0.02%
2023/05/05	0	0.00	4	24.25	24.40	-4	8,932	-0.04%
2023/04/27	0	0.00	1	24.70	24.60	-1	9,137	-0.01%
2023/04/26	10	24.25	2	24.35	24.40	8	9,140	0.09%
2023/04/25	4	25.10	2	24.55	24.55	2	9,128	0.02%
2023/04/24	3	25.32	0	0.00	25.25	3	9,120	0.03%
2023/04/21	0	25.90	1	25.70	25.50	-1	9,128	-0.01%
2023/04/20	1	26.55	0	0.00	26.30	1	9,116	0.01%
2023/04/19	5	26.53	0	0.00	26.35	5	9,142	0.05%
2023/04/18	2	27.00	0	0.00	26.75	2	9,138	0.02%
2023/04/17	4	27.35	4	27.30	27.30	0	9,142	0.00%
2023/04/14	3	26.75	1	27.05	27.10	2	9,195	0.02%
2023/04/13	3	26.95	0	0.00	26.85	3	9,191	0.03%
2023/04/12	7	27.02	0	0.00	26.95	7	9,219	0.08%
2023/04/10	9	27.32	0	0.00	27.10	9	9,280	0.10%
2023/04/07	1	27.25	7	27.19	27.25	-6	9,327	-0.06%
2023/04/06	0	0.00	1	26.85	26.60	-1	9,454	-0.01%
2023/03/28	33	26.87	0	0.00	26.45	33	10,780	0.31%
2023/03/27	11	26.25	26	26.36	27.05	-15	10,957	-0.14%
2023/03/24	1	26.45	3	26.47	26.40	-2	11,421	-0.02%
2023/03/23	2.6	26.29	21	26.33	26.20	-18.4	11,589	-0.16%
2023/03/22	1	27.50	0	0.00	27.10	1	11,652	0.01%
2023/03/21	2	27.35	0	0.00	27.35	2	11,700	0.02%
2023/03/20	2	27.60	0	0.00	27.10	2	11,728	0.02%
2023/03/17	13	27.41	9	27.34	27.45	4	11,858	0.03%
2023/03/16	6	28.52	5	27.60	27.20	1	11,863	0.01%
2023/03/15	3	28.55	2	28.22	28.10	1	11,814	0.01%
2023/03/14	12	28.31	2	28.65	28.55	10	11,682	0.09%
2023/03/13	10	28.74	6	28.75	28.85	4	11,698	0.03%
2023/03/10	16	29.40	16	29.02	28.65	0	11,695	0.00%
2023/03/09	3	29.53	1	29.55	29.45	2	11,772	0.02%
2023/03/08	38	29.39	6	29.26	29.20	32	11,774	0.27%
2023/03/07	3	30.10	5.6	30.12	30.15	-2.6	11,672	-0.02%
2023/03/06	178	30.67	55.3	30.36	30.50	122.7	11,831	1.04%	大買/鉅額交易
2023/03/03	89.3	30.13	28	30.09	30.80	61.3	11,762	0.52%
2023/03/02	28	29.66	61	29.84	29.70	-33	11,512	-0.29%
2023/03/01	53.2	28.61	23	29.13	28.40	30.2	10,692	0.28%
2023/02/24	38	27.27	94	27.98	28.60	-56	9,782	-0.57%
2023/02/23	11	26.14	13	25.80	26.10	-2	8,677	-0.02%
2023/02/22	3	24.72	3	24.78	24.60	0	8,298	0.00%
2023/02/21	1	24.30	0.1	24.35	24.35	0.9	8,256	0.01%
2023/02/20	0	0.00	2	23.95	23.95	-2	8,417	-0.02%
2023/02/17	1	23.75	0	0.00	23.70	1	8,808	0.01%
2023/02/15	1	23.60	2	23.64	23.60	-1	9,238	-0.01%
2023/02/14	0	0.00	2	23.55	23.55	-2	9,274	-0.02%
2023/02/13	8	23.34	2	23.51	23.35	6	9,331	0.06%
2023/02/10	3	24.08	3	24.07	24.05	0	9,472	0.00%
2023/02/09	1	24.55	14	24.70	24.50	-13	9,676	-0.13%
2023/02/07	0	0.00	1	24.70	24.70	-1	9,825	-0.01%
2023/02/03	13	25.53	3	25.45	25.25	10	9,994	0.10%
2023/02/02	2	25.10	5	25.20	25.20	-3	9,867	-0.03%
2023/02/01	0	0.00	1	24.95	25.05	-1	9,828	-0.01%
2023/01/31	2	24.85	8	24.94	24.95	-6	9,801	-0.06%
2023/01/30	6	24.58	5.5	24.66	24.60	0.5	9,787	0.01%
2023/01/17	4	24.61	12.5	24.52	24.65	-8.5	9,777	-0.09%
2023/01/16	0	0.00	0.2	24.05	24.05	-0.2	9,731	0.00%
2023/01/13	3	24.10	0.5	24.10	24.00	2.5	9,736	0.03%
2023/01/12	11	24.28	0	0.00	24.05	11	9,746	0.11%
2023/01/10	1	24.20	0.7	24.60	24.20	0.3	9,755	0.00%
2023/01/09	3	24.13	2.3	24.34	24.35	0.7	9,774	0.01%
2023/01/06	2	24.15	2.3	24.18	24.20	-0.3	9,808	0.00%
2023/01/05	2	24.45	20.3	24.60	24.30	-18.3	9,838	-0.19%
2023/01/04	5	24.44	3.4	24.44	24.35	1.6	9,848	0.02%
2023/01/03	0	0.00	1	25.00	25.00	-1	9,807	-0.01%
2022/12/30	6	25.18	14	25.23	25.10	-8	9,835	-0.08%
2022/12/29	10	25.15	13	25.02	25.05	-3	9,871	-0.03%
2022/12/28	7	25.26	5	25.01	25.05	2	9,954	0.02%
2022/12/27	10	25.76	10	25.48	25.45	0	9,993	0.00%
2022/12/26	3	25.67	3	25.58	25.60	0	9,946	0.00%
2022/12/23	3	26.32	12	26.38	26.45	-9	9,782	-0.09%
2022/12/22	43	27.14	21	27.08	26.65	22	9,662	0.23%
2022/12/21	5	25.99	7	26.19	26.25	-2	8,896	-0.02%
2022/12/20	8	25.76	13	25.79	25.45	-5	8,722	-0.06%
2022/12/19	22	26.00	15.5	25.75	25.35	6.5	8,595	0.08%
2022/12/16	46.5	26.38	34	26.34	26.25	12.5	8,458	0.15%
2022/12/15	7	25.32	9	25.51	25.65	-2	8,039	-0.02%
2022/12/14	3	24.55	8	24.71	24.70	-5	8,006	-0.06%
2022/12/13	15	25.88	1	26.10	25.60	14	7,850	0.18%
2022/12/12	2	25.60	1	25.65	25.45	1	7,823	0.01%
2022/12/09	4	25.93	17	25.70	26.00	-13	7,872	-0.17%
2022/12/07	15	25.15	0	0.00	25.10	15	7,959	0.19%
2022/12/06	1	25.50	5	25.34	25.15	-4	7,863	-0.05%
2022/12/05	2	25.75	1	25.70	25.60	1	7,800	0.01%
2022/12/02	8.6	25.99	9	25.85	25.80	-0.4	7,704	-0.01%
2022/12/01	7	26.23	8	26.36	26.15	-1	7,618	-0.01%
2022/11/30	3	25.10	0	0.00	25.10	3	7,320	0.04%
2022/11/29	0	0.00	17	25.34	25.25	-17	7,262	-0.23%
2022/11/28	8	24.81	2	25.18	24.80	6	7,178	0.08%
2022/11/25	2	24.88	13.3	25.02	24.80	-11.3	6,882	-0.16%
2022/11/24	10	24.02	2	24.15	23.95	8	6,605	0.12%
2022/11/23	0	0.00	12	23.51	23.65	-12	6,241	-0.19%
2022/11/22	9	23.56	5	23.19	23.15	4	6,260	0.06%
2022/11/18	7	24.26	0	0.00	24.20	7	6,163	0.11%
2022/11/17	0	0.00	4	25.14	25.00	-4	6,069	-0.07%
2022/11/16	8	25.01	9	24.96	24.95	-1	6,012	-0.02%
2022/11/15	17	24.97	1	25.30	24.95	16	5,867	0.27%
2022/11/14	9	23.92	20	24.07	24.50	-11	5,499	-0.20%
2022/11/11	5	23.26	0	0.00	22.90	5	5,274	0.09%
2022/11/10	1.3	23.39	1	23.10	23.00	0.3	5,219	0.01%
2022/11/09	1	23.10	10	23.10	23.35	-9	5,225	-0.17%
2022/11/08	1.2	23.38	1	23.95	23.20	0.2	5,211	0.00%
2022/11/07	12	22.94	22	22.95	23.50	-10	5,072	-0.20%
2022/11/04	10	21.96	6	22.15	22.10	4	4,849	0.08%
2022/11/03	2	21.60	6	21.56	21.60	-4	4,732	-0.08%
2022/11/02	8	22.43	4	22.25	22.00	4	4,731	0.08%
2022/11/01	3	22.32	2	22.05	22.00	1	4,681	0.02%
2022/10/31	2	23.05	8	23.25	22.95	-6	4,593	-0.13%
2022/10/28	3	23.70	0	0.00	23.45	3	4,610	0.07%
2022/10/27	0	0.00	0.9	23.95	24.25	-0.9	4,627	-0.02%
2022/10/24	0	0.00	2	24.85	24.80	-2	4,708	-0.04%
2022/10/21	5	24.42	0	0.00	23.90	5	4,699	0.11%
2022/10/20	1	24.30	0	0.00	24.40	1	4,703	0.02%
2022/10/18	41	24.75	0	0.00	24.75	41	4,725	0.87%
2022/10/17	0	0.00	4	23.85	24.65	-4	4,804	-0.08%
2022/10/14	3	25.20	5	24.80	25.30	-2	4,938	-0.04%
2022/10/13	17	24.69	7	24.81	24.10	10	4,966	0.20%
2022/10/12	1	26.40	61	26.20	26.10	-60	5,050	-1.19%
2022/10/11	4	27.45	0	0.00	27.30	4	5,033	0.08%
2022/10/06	12	27.94	5	27.92	28.20	7	5,012	0.14%
2022/10/05	55	27.99	16	27.77	27.80	39	4,976	0.78%
2022/10/04	42	27.00	38	26.28	27.05	4	4,909	0.08%
2022/10/03	61	24.85	6	24.78	25.10	55	4,834	1.14%
2022/09/30	1	23.85	0	0.00	24.45	1	4,871	0.02%
2022/09/28	5	25.69	3	24.17	24.10	2	4,936	0.04%
2022/09/27	1	26.55	0.1	27.00	26.55	0.9	4,900	0.02%
2022/09/26	15	27.35	1	26.60	26.60	14	4,929	0.28%
2022/09/23	2	28.53	5	28.76	28.65	-3	4,933	-0.06%
2022/09/22	6	28.31	5	28.47	28.15	1	4,893	0.02%
2022/09/21	6	28.47	16	28.59	28.30	-10	4,823	-0.21%
2022/09/20	4	27.66	0	0.00	27.40	4	4,735	0.08%
2022/09/19	11	28.10	4	27.66	27.40	7	4,889	0.14%
2022/09/16	13	28.54	9	28.74	29.00	4	4,918	0.08%
2022/09/15	26	28.11	15	28.33	28.40	11	4,890	0.22%
2022/09/14	2	26.95	1	27.15	27.15	1	4,792	0.02%
2022/09/13	1	26.80	1	26.75	26.70	0	4,781	0.00%
2022/09/12	1	27.15	1	27.45	27.05	0	4,898	0.00%
2022/09/08	2	26.75	0	0.00	26.45	2	4,919	0.04%
2022/09/07	5	26.50	7	26.60	26.90	-2	4,965	-0.04%
2022/09/06	4	27.19	4	27.03	27.15	0	4,974	0.00%
2022/09/02	2	26.35	1	26.20	26.20	1	5,028	0.02%
2022/09/01	4.1	27.72	0	0.00	27.35	4.1	5,040	0.08%
2022/08/31	0.1	28.30	0	0.00	28.25	0.1	5,093	0.00%
2022/08/29	6	28.43	0	0.00	28.30	6	5,086	0.12%
2022/08/26	2	30.40	5	30.65	30.40	-3	5,111	-0.06%
2022/08/25	0	30.60	0	0.00	30.45	0	5,122	0.00%
2022/08/24	1	30.25	16	30.66	30.25	-15	5,203	-0.29%
2022/08/23	4	30.69	4	30.58	30.50	0	5,313	0.00%
2022/08/22	4	30.68	0	0.00	30.70	4	5,367	0.07%
2022/08/19	0	32.00	0	0.00	31.85	0	5,425	0.00%
2022/08/18	0	32.00	0	0.00	32.35	0	5,535	0.00%
2022/08/17	6	31.95	1	32.00	31.90	5	5,699	0.09%
2022/08/16	3	31.43	1	31.25	31.15	2	5,937	0.03%
2022/08/15	2	32.60	0	0.00	32.10	2	6,298	0.03%
2022/08/12	0.1	32.20	1	32.10	32.15	-0.9	6,355	-0.01%
2022/08/11	0	0.00	1	31.50	31.30	-1	6,388	-0.02%
2022/08/09	1	30.80	1	31.00	31.05	0	6,501	0.00%
2022/08/08	1	30.50	0	0.00	30.50	1	6,615	0.02%
2022/08/05	0	0.00	1	30.30	30.50	-1	6,694	-0.01%
2022/08/04	1.1	29.72	18	29.30	29.85	-16.9	6,843	-0.25%
2022/08/03	1	30.00	1	30.35	30.05	0	6,942	0.00%
2022/08/02	1.1	30.82	0	0.00	30.70	1.1	7,204	0.02%
2022/07/29	14	31.90	15	31.55	31.55	-1	7,651	-0.01%
2022/07/28	1	31.35	8	31.43	31.40	-7	7,832	-0.09%
2022/07/26	1.1	31.64	1	31.30	31.25	0.1	8,303	0.00%
2022/07/25	0	0.00	1	31.65	31.70	-1	8,565	-0.01%
2022/07/22	0	0.00	6	32.42	32.40	-6	8,659	-0.07%
2022/07/21	7	32.22	61	32.14	32.25	-54	8,824	-0.61%
2022/07/20	10	31.85	5	31.55	31.05	5	8,884	0.06%
2022/07/19	4	32.89	21	33.05	33.30	-17	9,059	-0.19%
2022/07/15	0	0.00	1	31.75	31.40	-1	10,030	-0.01%
2022/07/14	0	0.00	9	32.00	32.15	-9	11,848	-0.08%
2022/07/13	50	31.65	0.1	31.85	31.65	49.9	12,520	0.40%
2022/07/12	1	30.30	0	0.00	30.40	1	12,663	0.01%
2022/07/11	1	32.45	0	0.00	32.45	1	13,093	0.01%
2022/07/08	5	32.80	55	32.86	32.75	-50	13,146	-0.38%
2022/07/07	0	0.00	7	31.60	31.60	-7	13,115	-0.05%
2022/07/06	1	31.50	0	0.00	31.10	1	13,094	0.01%
2022/07/05	50	31.20	12	31.68	31.55	38	13,081	0.29%
2022/07/01	2	31.20	10	30.90	29.30	-8	13,082	-0.06%
2022/06/30	3	31.67	0	0.00	31.45	3	13,010	0.02%
2022/06/29	2	33.30	2	32.68	32.75	0	12,971	0.00%
2022/06/28	12	33.40	7	33.55	33.80	5	12,960	0.04%
2022/06/27	1.1	34.79	2	34.43	34.65	-0.9	12,946	-0.01%
2022/06/24	0	0.00	3	32.90	32.30	-3	12,844	-0.02%
2022/06/23	1	32.55	7	32.33	31.90	-6	12,823	-0.05%
2022/06/22	10	33.80	2	33.00	33.00	8	12,847	0.06%
2022/06/21	0	0.00	2	34.83	34.80	-2	12,780	-0.02%
2022/06/20	2.3	34.66	0	0.00	34.00	2.3	12,761	0.02%
2022/06/17	2	37.33	10	37.25	37.65	-8	12,687	-0.06%
2022/06/16	9	38.31	27	38.09	37.50	-18	12,707	-0.14%
2022/06/15	14	39.74	1	39.60	39.50	13	12,767	0.10%
2022/06/14	11	39.40	4	39.05	39.60	7	12,968	0.05%
2022/06/13	5.3	40.41	7	40.50	40.05	-1.7	13,235	-0.01%
2022/06/10	12	42.10	1	42.25	42.30	11	13,667	0.08%
2022/06/09	3	43.08	6	43.10	43.10	-3	14,312	-0.02%
2022/06/08	11	44.45	2	44.60	44.35	9	15,286	0.06%
2022/06/07	4	44.53	2	44.55	44.60	2	16,911	0.01%
2022/06/06	2	44.55	3	44.60	44.50	-1	17,329	-0.01%
2022/06/02	6	44.90	31	44.90	44.95	-25	17,409	-0.14%
2022/06/01	24	45.06	12	44.95	44.95	12	17,605	0.07%
2022/05/31	18	45.16	23	44.50	44.55	-5	17,930	-0.03%
2022/05/30	1	44.85	5	45.20	44.85	-4	18,006	-0.02%
2022/05/27	2	45.28	0	0.00	45.10	2	18,173	0.01%
2022/05/26	1	44.80	61	45.51	45.15	-60	18,374	-0.33%
2022/05/25	2	45.08	3	45.40	45.00	-1	19,013	-0.01%
2022/05/24	47	45.20	52	45.63	45.10	-5	19,477	-0.03%
2022/05/23	16	44.91	21	45.21	44.75	-5	19,728	-0.03%
2022/05/20	12	43.95	3	43.20	43.00	9	19,665	0.05%
2022/05/19	3	42.75	22	42.76	43.00	-19	20,738	-0.09%
2022/05/18	4	43.43	1	43.25	43.35	3	21,265	0.01%
2022/05/17	24	43.10	1	42.85	42.75	23	21,280	0.11%
2022/05/16	7	42.83	0	0.00	43.65	7	21,284	0.03%
2022/05/13	1	43.40	3	43.75	43.35	-2	21,195	-0.01%
2022/05/12	4	43.48	2	43.95	42.75	2	21,177	0.01%
2022/05/11	2	44.93	1	44.45	44.80	1	21,046	0.00%
2022/05/10	56	45.17	10	45.87	45.20	46	21,060	0.22%
2022/05/09	15	45.11	7	45.61	44.40	8	20,835	0.04%
2022/05/06	14.1	46.19	11	46.30	46.25	3.1	20,764	0.01%
2022/05/05	7	45.97	6	46.21	46.25	1	20,663	0.00%
2022/05/04	16	46.28	24	45.62	45.30	-8	20,480	-0.04%
2022/05/03	17	44.00	3	44.28	44.05	14	20,208	0.07%
2022/04/29	10	44.77	14	44.86	44.50	-4	20,137	-0.02%
2022/04/28	3	42.80	7	43.36	42.45	-4	19,944	-0.02%
2022/04/27	36	43.69	14	43.24	43.15	22	19,857	0.11%
2022/04/26	6	43.58	15	43.91	43.40	-9	19,656	-0.05%
2022/04/25	28	45.37	10.3	45.37	45.25	17.7	19,467	0.09%
2022/04/22	15	49.17	20	48.93	48.70	-5	19,228	-0.03%
2022/04/21	45	49.49	32	49.68	49.00	13	18,969	0.07%
2022/04/20	47	49.25	262.3	51.20	48.25	-215.3	18,197	-1.18%	大賣/鉅額交易
2022/04/19	44	47.60	28	47.68	47.25	16	16,420	0.10%
2022/04/18	28	46.17	18	46.19	45.40	10	15,772	0.06%
2022/04/15	13	45.94	23.1	45.73	45.60	-10.1	15,688	-0.06%
2022/04/14	12	44.21	3	44.43	44.10	9	15,270	0.06%
2022/04/13	2	43.85	12	43.74	43.55	-10	15,274	-0.07%
2022/04/12	6	42.31	2	42.73	42.95	4	15,396	0.03%
2022/04/11	3.1	42.92	5	43.16	42.65	-1.9	15,414	-0.01%
2022/04/08	5	42.20	8	42.63	42.90	-3	15,461	-0.02%
2022/04/07	3	41.68	11	41.31	41.00	-8	15,455	-0.05%
2022/04/06	2	42.90	2	42.95	42.80	0	15,481	0.00%
2022/04/01	0	0.00	1	43.90	43.60	-1	15,596	-0.01%
2022/03/31	3	43.57	0	0.00	43.45	3	15,620	0.02%
2022/03/30	4	44.08	2	44.33	44.00	2	15,630	0.01%
2022/03/29	11	44.50	2	44.30	44.10	9	15,639	0.06%
2022/03/28	1	43.30	3	43.75	44.05	-2	15,700	-0.01%
2022/03/25	10	43.17	1	42.90	43.10	9	15,880	0.06%
2022/03/24	21	44.59	2	44.93	44.45	19	15,869	0.12%
2022/03/23	2	45.05	11	45.40	44.90	-9	16,004	-0.06%
2022/03/22	13	45.06	2	45.28	44.90	11	16,094	0.07%
2022/03/21	3	45.07	7	45.36	45.40	-4	16,239	-0.02%
2022/03/18	9	44.92	38	44.94	45.00	-29	16,282	-0.18%
2022/03/17	27	45.40	51	45.59	45.80	-24	16,302	-0.15%
2022/03/16	69	45.06	55	45.24	44.45	14	16,384	0.09%
2022/03/15	41	46.20	48	45.93	45.20	-7	16,604	-0.04%
2022/03/14	55	48.90	53.1	48.56	47.80	1.9	16,799	0.01%
2022/03/11	140	47.62	143.3	47.39	48.15	-3.3	16,313	-0.02%	大買/大賣/
2022/03/10	127	48.20	100	47.47	47.10	27	15,460	0.17%	大買/
2022/03/09	9	44.06	13.1	43.54	45.10	-4.1	14,030	-0.03%
2022/03/08	7	41.99	15	42.15	41.00	-8	14,081	-0.06%
2022/03/07	11	43.96	5.3	44.53	43.05	5.7	13,978	0.04%
2022/03/04	89	45.76	20.3	45.63	45.25	68.7	13,893	0.49%
2022/03/03	4.3	45.18	13	45.05	44.95	-8.7	13,591	-0.06%
2022/03/02	8	44.99	1	45.60	44.50	7	13,513	0.05%
2022/03/01	16	44.72	12	44.75	44.80	4	13,411	0.03%
2022/02/25	30	45.95	34	45.78	44.50	-4	13,260	-0.03%
2022/02/24	38	44.41	29.1	44.29	43.95	8.9	12,558	0.07%
2022/02/23	38	43.66	12	43.98	44.10	26	11,928	0.22%
2022/02/22	34	42.36	47	42.95	41.95	-13	11,487	-0.11%
2022/02/21	172	46.44	57	45.40	43.80	115	11,259	1.02%	大買/鉅額交易
2022/02/18	16	43.21	36	42.70	44.30	-20	10,238	-0.20%
2022/02/17	4	40.68	0	0.00	40.30	4	9,889	0.04%
2022/02/16	10	41.00	3	40.78	41.00	7	9,903	0.07%
2022/02/15	0	0.00	7	39.92	39.70	-7	9,942	-0.07%
2022/02/14	5	39.18	1	39.40	38.95	4	10,035	0.04%
2022/02/11	0.6	39.90	1	40.05	39.90	-0.4	10,082	0.00%
2022/02/10	7	39.83	13	39.98	40.45	-6	10,322	-0.06%
2022/02/09	11	39.01	11.7	39.07	39.20	-0.7	10,424	-0.01%
2022/02/08	9	38.77	3	38.75	38.95	6	10,534	0.06%
2022/02/07	17	38.05	2	37.68	39.05	15	10,725	0.14%
2022/01/26	4	35.85	2	35.60	35.60	2	11,122	0.02%
2022/01/25	9	35.82	2	35.70	35.30	7	11,231	0.06%
2022/01/24	3	36.73	3	36.55	37.05	0	11,282	0.00%
2022/01/21	2	37.43	15	37.49	36.70	-13	11,408	-0.11%
2022/01/20	1	38.15	8	38.33	38.50	-7	11,467	-0.06%
2022/01/19	14	39.06	4.3	39.21	38.45	9.7	11,563	0.08%
2022/01/18	3	39.73	9.3	39.93	39.65	-6.3	11,669	-0.05%
2022/01/17	4.7	39.46	1	39.45	39.50	3.7	11,855	0.03%
2022/01/14	7	39.85	7	40.06	40.00	0	12,072	0.00%
2022/01/12	36	40.36	5.9	40.71	41.20	30.1	12,267	0.25%
2022/01/11	6.1	41.11	5	41.33	40.95	1.1	12,517	0.01%
2022/01/10	11	41.36	9	40.92	40.90	2	12,993	0.02%
2022/01/07	5.3	42.11	1	43.20	41.90	4.3	13,083	0.03%
2022/01/06	2	43.63	2.7	43.81	43.00	-0.7	13,411	-0.01%
2022/01/05	5.9	44.06	5	44.39	43.70	0.9	13,643	0.01%
2022/01/04	1	44.20	1	44.65	44.65	0	13,686	0.00%
2022/01/03	13	43.90	6	44.55	44.20	7	14,030	0.05%
2021/12/30	4	45.09	3	45.00	45.20	1	14,555	0.01%
2021/12/29	3	45.48	31	45.16	45.40	-28	14,770	-0.19%
2021/12/28	2	46.58	8	47.13	45.90	-6	15,060	-0.04%
2021/12/27	2	46.10	12	46.35	46.10	-10	15,409	-0.06%
2021/12/24	46.1	46.96	12	46.80	46.60	34.1	15,659	0.22%
2021/12/23	10	47.76	8	47.74	46.85	2	16,080	0.01%
2021/12/22	12	47.60	0	0.00	47.60	12	16,309	0.07%
2021/12/21	3	47.63	13	48.07	48.30	-10	16,421	-0.06%
2021/12/20	4	46.66	4	47.10	46.70	0	16,321	0.00%
2021/12/17	7	46.89	3	47.30	46.45	4	16,507	0.02%
2021/12/16	7	46.62	4	46.94	46.40	3	16,710	0.02%
2021/12/15	4	47.25	12	45.75	46.75	-8	16,713	-0.05%
2021/12/14	11	45.90	12	46.11	44.70	-1	16,837	-0.01%
2021/12/13	8	47.88	5	47.10	47.00	3	17,025	0.02%
2021/12/10	16	48.84	5	48.60	48.15	11	17,372	0.06%
2021/12/09	55	51.13	25	51.32	51.00	30	17,736	0.17%
2021/12/08	15.1	49.83	19	49.98	50.20	-3.9	17,981	-0.02%
2021/12/07	8	45.13	1	44.55	45.80	7	17,768	0.04%
2021/12/06	5	43.92	196	44.20	43.80	-191	18,102	-1.06%	大賣/鉅額交易
2021/12/03	11	43.40	10	43.41	43.25	1	18,761	0.01%
2021/12/02	15	44.44	14	44.31	44.05	1	19,708	0.01%
2021/12/01	4	42.15	4	42.48	42.45	0	19,899	0.00%
2021/11/30	3	42.33	2	42.80	42.70	1	20,658	0.00%
2021/11/26	0	0.00	8	42.60	41.20	-8	22,686	-0.04%
2021/11/25	1	43.80	1	43.80	42.85	0	23,768	0.00%
2021/11/24	1	43.90	4	43.49	43.60	-3	25,368	-0.01%
2021/11/22	0	0.00	1.1	43.13	43.15	-1.1	27,384	0.00%
2021/11/19	10	42.63	29	42.73	42.40	-19	28,767	-0.07%
2021/11/17	11	43.12	5	42.88	43.05	6	31,371	0.02%
2021/11/16	7.1	43.58	8	44.09	44.20	-0.9	32,589	0.00%
2021/11/12	0	0.00	4	42.33	42.55	-4	35,327	-0.01%
2021/11/11	6	42.45	5	43.46	41.50	1	35,478	0.00%
2021/11/10	6	43.35	6	43.80	43.35	0	35,594	0.00%
2021/11/09	9	44.75	17	44.74	43.90	-8	35,942	-0.02%
2021/11/08	1	44.40	1	44.30	44.30	0	35,955	0.00%
2021/11/05	2	42.85	0	0.00	43.30	2	36,121	0.01%
2021/11/04	12	44.10	16	43.16	42.90	-4	36,514	-0.01%
2021/11/03	24	43.59	17	44.02	43.45	7	37,824	0.02%
2021/11/02	3	41.50	1	41.70	41.10	2	38,083	0.01%
2021/11/01	1	41.10	3	41.37	41.10	-2	38,111	-0.01%
2021/10/29	10	39.80	6	41.17	40.80	4	38,187	0.01%
2021/10/28	13	41.01	1	40.20	40.20	12	38,417	0.03%
2021/10/27	6	40.63	1	40.40	40.65	5	38,808	0.01%
2021/10/26	3	41.58	2	42.20	42.00	1	39,488	0.00%
2021/10/25	0	0.00	11	42.34	42.00	-11	40,330	-0.03%
2021/10/22	3	42.00	4	40.98	41.10	-1	40,941	0.00%
2021/10/21	11	43.33	202	43.36	43.30	-191	41,212	-0.46%	大賣/鉅額交易
2021/10/20	3	43.50	4	43.96	43.20	-1	41,449	0.00%
2021/10/19	12	44.62	16	44.58	44.10	-4	41,844	-0.01%
2021/10/18	32	44.47	53	44.41	45.65	-21	42,166	-0.05%
2021/10/14	84	43.90	95	42.98	44.20	-11	42,793	-0.03%
2021/10/13	8	47.33	15	45.58	43.50	-7	42,883	-0.02%
2021/10/12	5	46.13	7	46.39	45.90	-2	44,043	0.00%
2021/10/08	20	48.67	12	48.39	48.70	8	44,735	0.02%
2021/10/07	13	48.46	20.7	48.40	48.50	-7.7	45,111	-0.02%
2021/10/06	10	46.07	33	46.20	45.00	-23	45,156	-0.05%
2021/10/05	17	47.15	20	47.78	47.85	-3	45,594	-0.01%
2021/10/04	49	50.18	74	48.93	47.00	-25	46,100	-0.05%
2021/10/01	22	56.34	10	53.61	53.00	12	47,629	0.03%
2021/09/30	21	56.28	44	56.77	58.40	-23	49,158	-0.05%
2021/09/29	15	57.21	9	57.13	54.70	6	48,845	0.01%
2021/09/28	51	56.08	264	56.07	55.50	-213	48,637	-0.44%	大賣/鉅額交易
2021/09/27	56	58.08	42	58.56	58.20	14	48,523	0.03%
2021/09/24	11	59.31	18	59.09	58.60	-7	48,505	-0.01%
2021/09/23	42	59.43	15	58.76	58.10	27	48,309	0.06%
2021/09/22	6	56.77	9	56.90	57.70	-3	48,010	-0.01%
2021/09/17	21	58.02	27	57.51	58.00	-6	47,987	-0.01%
2021/09/16	60	57.87	52	57.91	57.30	8	47,791	0.02%
2021/09/15	64	59.20	65	59.03	59.20	-1	47,790	0.00%
2021/09/14	47	61.89	49	62.23	59.10	-2	47,320	0.00%
2021/09/13	56	62.11	59	62.15	61.50	-3	47,114	-0.01%
2021/09/10	29.1	60.47	43	60.41	59.80	-14	46,563	-0.03%
2021/09/09	28	59.31	26	59.39	59.90	2	46,502	0.00%
2021/09/08	60	58.57	63.1	58.15	60.30	-3.1	48,879	-0.01%
2021/09/07	93	58.86	86	58.32	57.60	7	50,797	0.01%
2021/09/06	48	58.81	45	59.26	55.80	3	52,497	0.01%
2021/09/03	68	61.77	58.1	61.16	60.70	9.9	54,167	0.02%
2021/09/02	131	62.57	124	62.07	63.80	7	54,218	0.01%	大買/大賣/
2021/09/01	144	64.43	176	64.26	61.90	-32	55,198	-0.06%	大買/大賣/
2021/08/31	102	67.81	90	67.52	67.70	12	54,516	0.02%	大買/
2021/08/30	51.2	68.29	54.3	68.22	67.00	-3.1	53,818	-0.01%
2021/08/27	164.3	65.18	95	65.01	64.30	69.3	52,661	0.13%	大買/
2021/08/26	266.3	66.99	162.2	66.75	66.60	104.1	52,777	0.20%	大買/大賣/鉅額交易
2021/08/25	245	63.95	153	63.90	65.70	92	52,918	0.17%	大買/大賣/
2021/08/24	277.1	63.59	171	63.71	63.80	106.1	52,005	0.20%	大買/大賣/鉅額交易
2021/08/23	3	59.50	28	58.98	60.50	-25	50,543	-0.05%
2021/08/20	91	53.79	69	53.71	55.00	22	51,324	0.04%
2021/08/19	212.1	54.51	139	54.69	51.70	73.1	51,051	0.14%	大買/大賣/
2021/08/18	83	48.74	100.2	50.67	52.40	-17.2	50,007	-0.03%
2021/08/17	21	49.30	24	49.82	47.70	-3	50,557	-0.01%
2021/08/16	16	48.99	17	49.34	48.50	-1	50,984	0.00%
2021/08/13	36	50.46	36.3	50.93	49.50	-0.3	51,529	0.00%
2021/08/12	9	49.36	8	49.79	50.30	1	51,812	0.00%
2021/08/11	21	49.10	14	49.28	49.10	7	52,430	0.01%
2021/08/10	32	51.47	31	51.93	50.40	1	52,970	0.00%
2021/08/09	150.3	53.57	109	53.58	52.10	41.3	52,740	0.08%	大買/大賣/
2021/08/06	9	53.17	55	53.53	54.10	-46	51,535	-0.09%
2021/08/05	16	49.71	20.4	50.16	49.20	-4.4	51,190	-0.01%
2021/08/04	34	51.55	43	51.59	50.90	-9	51,652	-0.02%
2021/08/03	35	51.85	21	52.24	51.20	14	53,098	0.03%
2021/08/02	36	49.98	42	50.33	51.00	-6	53,338	-0.01%
2021/07/30	122.2	52.59	94.1	53.49	50.00	28.1	54,107	0.05%	大買/
2021/07/29	65	51.98	84.2	52.70	54.40	-19.2	53,367	-0.04%
2021/07/28	57.5	47.93	64	48.55	49.50	-6.5	52,449	-0.01%
2021/07/27	98	48.43	107	48.01	46.50	-9	51,673	-0.02%	大賣/
2021/07/26	17	51.60	9	52.04	49.30	8	51,299	0.02%
2021/07/23	37	51.43	33	51.27	53.50	4	50,976	0.01%
2021/07/22	104	50.38	173	50.07	49.85	-69	50,458	-0.14%	大買/大賣/
2021/07/21	212.1	54.11	169	54.38	51.70	43.1	49,923	0.09%	大買/大賣/
2021/07/20	150.1	54.76	149.1	54.48	56.40	1	49,293	0.00%	大買/大賣/
2021/07/19	87.1	55.28	93	55.60	55.10	-5.9	48,920	-0.01%
2021/07/16	193	58.07	190.2	56.88	55.00	2.8	48,672	0.01%	大買/大賣/
2021/07/15	120	54.21	111.2	53.73	55.90	8.9	47,599	0.02%	大買/大賣/
2021/07/14	213.6	53.60	217	52.45	50.90	-3.4	47,513	-0.01%	大買/大賣/
2021/07/13	67	57.87	187	55.98	54.40	-120	46,883	-0.26%	大賣/鉅額交易
2021/07/12	156	62.33	87	63.48	60.40	69	47,094	0.15%	大買/
2021/07/09	78	67.17	50	66.79	62.70	28	46,827	0.06%
2021/07/08	135.4	71.47	122.1	71.09	68.30	13.3	47,679	0.03%	大買/大賣/
2021/07/07	84.5	72.34	188.1	74.91	71.10	-103.6	46,134	-0.22%	大賣/鉅額交易
2021/07/06	0	0.00	10	64.83	69.30	-10	44,771	-0.02%
2021/07/05	9.2	62.14	0	0.00	63.00	9.2	45,005	0.02%
2021/07/02	9.3	66.99	8	67.50	67.50	1.3	45,037	0.00%
2021/07/01	1.5	67.17	8	69.04	69.00	-6.5	45,081	-0.01%
2021/06/30	7	62.64	9	62.58	63.90	-2	45,006	0.00%
2021/06/29	8	58.44	2	60.15	59.00	6	44,970	0.01%
2021/06/28	15	63.08	11	65.00	62.20	4	44,934	0.01%
2021/06/25	1	58.40	8.2	60.82	59.40	-7.2	44,861	-0.02%
2021/06/24	6	56.38	30.1	57.28	60.90	-24.1	44,838	-0.05%
2021/06/23	2	62.10	0	0.00	62.10	2	44,587	0.00%
2021/06/22	45.4	68.69	52.4	68.74	68.90	-7.1	44,606	-0.02%
2021/06/21	16.4	61.31	22	63.59	63.80	-5.6	44,233	-0.01%
2021/06/18	50	57.16	28.1	57.04	58.00	21.9	45,082	0.05%
2021/06/17	227.1	50.91	211.2	51.39	52.80	15.9	45,290	0.04%	大買/大賣/
2021/06/16	182.1	46.76	198.6	47.14	48.05	-16.5	42,907	-0.04%	大買/大賣/
2021/06/15	274	41.58	206.1	42.52	43.70	67.9	40,585	0.17%	大買/大賣/
2021/06/11	61	38.57	100.8	38.80	39.75	-39.8	37,979	-0.10%
2021/06/10	21.2	35.58	22	35.02	36.15	-0.8	36,106	0.00%
2021/06/09	123	37.72	148	37.73	36.60	-25	35,605	-0.07%	大買/大賣/
2021/06/08	60	36.21	24	36.87	36.90	36	33,536	0.11%
2021/06/07	23	33.95	45.3	34.61	33.55	-22.3	33,183	-0.07%
2021/06/04	49.2	37.24	38	37.59	35.45	11.2	32,705	0.03%
2021/06/03	126	39.21	111	38.43	38.30	15	32,180	0.05%	大買/大賣/
2021/06/02	104	38.18	114.1	39.17	37.70	-10.1	31,370	-0.03%	大買/大賣/
2021/06/01	75	36.25	180	35.47	36.60	-105	29,844	-0.35%	大賣/鉅額交易
2021/05/31	43.2	37.62	48.3	36.94	35.20	-5.1	29,322	-0.02%
2021/05/28	167	36.19	79	36.73	36.25	88	28,468	0.31%	大買/
2021/05/27	48	35.93	45	36.19	35.55	3	27,260	0.01%
2021/05/26	42	34.62	55.4	34.27	34.70	-13.4	26,202	-0.05%
2021/05/25	161.4	34.09	104	33.47	33.00	57.4	25,070	0.23%	大買/大賣/
2021/05/24	31	31.34	329	33.18	33.25	-298	23,739	-1.26%	大賣/鉅額交易
2021/05/21	59	29.01	72	29.66	30.25	-13	23,232	-0.06%
2021/05/20	26	27.53	31	28.33	27.50	-5	22,566	-0.02%
2021/05/19	55	27.73	77	28.03	27.90	-22	22,070	-0.10%
2021/05/18	126	26.10	99	26.78	26.95	27	21,209	0.13%	大買/
2021/05/17	6	25.34	9	25.22	25.20	-3	20,287	-0.01%
2021/05/14	129	28.29	27	29.43	27.95	102	19,953	0.51%	大買/鉅額交易
2021/05/13	226	31.18	126	32.54	31.05	100	19,467	0.51%	大買/大賣/
2021/05/12	124	35.05	23	36.77	34.45	101	19,082	0.53%	大買/鉅額交易
2021/05/11	64.2	37.51	98	37.56	38.25	-33.8	18,559	-0.18%
2021/05/10	26	34.32	42	35.24	35.55	-16	16,953	-0.09%
2021/05/07	61	30.76	54	31.44	32.35	7	16,299	0.04%
2021/05/06	0	0.00	44.8	29.26	29.45	-44.8	15,030	-0.30%
2021/05/05	2	28.70	18	28.22	28.15	-16	14,974	-0.11%
2021/05/04	9	26.11	18	29.00	26.10	-9	14,922	-0.06%
2021/05/03	3	30.02	34	30.53	29.00	-31	14,944	-0.21%
2021/04/29	0	0.00	2	28.50	29.00	-2	14,880	-0.01%
2021/04/28	2	27.85	0	0.00	28.30	2	14,931	0.01%
2021/04/27	5	28.60	24.9	28.83	28.85	-19.9	14,965	-0.13%
2021/04/26	44	28.03	5	27.32	28.85	39	14,986	0.26%
2021/04/23	19	27.18	4	27.21	27.00	15	14,973	0.10%
2021/04/22	40	34.02	10	34.14	30.00	30	15,665	0.19%
2021/04/21	22	32.75	18.4	33.16	33.30	3.6	15,530	0.02%
2021/04/20	59.1	29.53	65	29.84	30.30	-5.9	15,294	-0.04%
2021/04/19	8	26.78	2	27.55	27.55	6	14,488	0.04%
2021/04/16	68	23.90	34.1	24.54	25.05	34	14,367	0.24%
2021/04/15	15	22.83	12	23.06	22.80	3	13,506	0.02%
2021/04/14	82	22.67	68.7	22.89	23.00	13.3	13,125	0.10%
2021/04/13	8	20.98	40.4	21.11	21.65	-32.4	11,426	-0.28%
2021/04/12	46	19.58	18.5	19.89	19.70	27.5	10,992	0.25%
2021/04/09	16	19.47	2	19.38	18.80	14	10,562	0.13%
2021/04/08	8	19.81	3	19.65	19.65	5	10,215	0.05%
2021/04/07	32	19.17	10	18.46	19.35	22	10,214	0.22%
2021/04/06	3	17.80	4	18.15	18.10	-1	10,228	-0.01%
2021/04/01	3	17.65	8	17.88	18.00	-5	10,401	-0.05%
2021/03/31	9	17.91	11	18.14	18.00	-2	10,538	-0.02%
2021/03/30	5	18.02	4	18.29	17.65	1	10,717	0.01%
2021/03/29	17	18.64	2	18.53	18.20	15	11,215	0.13%
2021/03/26	5	17.32	10	17.14	17.75	-5	11,431	-0.04%
2021/03/25	4	16.68	7.2	16.92	16.45	-3.2	11,419	-0.03%
2021/03/24	13	16.48	37	16.21	17.15	-24	11,581	-0.21%
2021/03/23	93	19.25	40	18.38	17.55	53	11,514	0.46%
2021/03/22	25	18.47	89.3	18.20	18.75	-64.3	10,458	-0.61%
2021/03/19	36	16.29	27	16.48	17.05	9	9,986	0.09%
2021/03/18	49	15.09	21.2	14.99	15.50	27.8	9,503	0.29%
2021/03/17	3	13.57	8.4	13.96	14.10	-5.4	9,043	-0.06%
2021/03/16	26	13.10	8.1	13.50	13.85	17.9	8,790	0.20%
2021/03/15	0	0.00	15	12.35	12.75	-15	8,337	-0.18%
2021/03/12	1.3	11.75	1	11.85	11.60	0.3	8,069	0.00%
2021/03/09	1	11.85	0	0.00	11.80	1	7,881	0.01%
2021/03/08	2	11.70	1	11.75	11.65	1	7,835	0.01%
2021/03/05	10	12.00	22	11.73	11.45	-12	7,790	-0.15%
2021/03/04	10	11.70	0	0.00	11.75	10	7,710	0.13%
2021/03/03	4	11.18	12	11.29	11.45	-8	7,697	-0.10%
2021/03/02	2	12.00	3	11.70	11.30	-1	7,715	-0.01%
2021/02/26	4	11.45	4	11.59	11.70	0	7,669	0.00%
2021/02/24	15	11.76	25	11.65	11.65	-10	7,539	-0.13%
2021/02/23	3	11.95	1	12.30	11.90	2	7,470	0.03%
2021/02/22	4	11.85	1.7	11.92	12.10	2.3	7,259	0.03%
2021/02/19	10.1	11.90	17	12.19	11.50	-6.9	7,117	-0.10%
2021/02/18	0	0.00	2	11.35	11.35	-2	6,852	-0.03%
2021/02/05	2	10.00	2	9.96	9.90	0	6,741	0.00%
2021/02/04	5	10.00	0	0.00	9.94	5	6,759	0.07%
2021/02/03	1	10.00	1	10.05	9.98	0	6,780	0.00%
2021/02/02	0	0.00	2	10.40	10.35	-2	7,029	-0.03%
2021/02/01	2	9.74	2	9.79	9.91	0	6,936	0.00%
2021/01/29	2	9.94	1	10.30	9.81	1	6,910	0.01%
2021/01/28	4	9.80	5	10.04	10.25	-1	7,253	-0.01%
2021/01/27	3	10.12	3	10.13	9.96	0	7,213	0.00%
2021/01/26	3	10.32	1	10.25	10.15	2	7,288	0.03%
2021/01/25	7	10.79	5	10.55	10.75	2	7,238	0.03%
2021/01/22	2	10.10	0	0.00	10.25	2	7,138	0.03%
2021/01/21	2	9.90	5	10.30	9.72	-3	7,113	-0.04%
2021/01/20	3	10.22	9	10.02	9.56	-6	7,016	-0.09%
2021/01/19	5	10.96	8	10.80	10.45	-3	6,930	-0.04%
2021/01/18	9	11.00	12	10.34	11.00	-3	6,890	-0.04%
2021/01/15	45	11.49	11	11.67	11.20	34	6,737	0.50%
2021/01/14	1	12.05	6.1	12.07	12.35	-5.1	5,819	-0.09%
2021/01/13	10	11.69	5	11.36	11.25	5	5,699	0.09%
2021/01/11	0	0.00	5	12.70	12.85	-5	5,484	-0.09%
2021/01/08	0	0.00	1	11.95	12.40	-1	5,448	-0.02%
2021/01/07	0	0.00	2	11.40	11.40	-2	5,419	-0.04%
2021/01/06	1	12.20	1	12.45	12.20	0	5,345	0.00%
2021/01/05	3	12.75	0	0.00	13.00	3	5,299	0.06%
2021/01/04	0	0.00	27	13.05	13.10	-27	5,336	-0.51%
2020/12/31	6	12.55	4	12.80	13.00	2	5,289	0.04%
2020/12/30	5	12.40	0.6	12.50	12.70	4.4	5,236	0.08%
2020/12/29	5	15.20	68	13.39	13.20	-63	5,090	-1.24%
2020/12/28	20	14.43	7	14.50	14.50	13	4,900	0.27%
2020/12/25	60.1	12.93	11	12.93	13.20	49.1	4,643	1.06%
2020/12/24	11	12.63	28	12.26	12.40	-17	4,435	-0.38%
2020/12/23	27.1	10.89	132	11.31	11.95	-104.9	4,179	-2.51%	大賣/鉅額交易
2020/12/22	35	10.95	30	10.93	10.90	5	3,646	0.14%
2020/12/21	21	9.98	15	9.98	9.98	6	3,314	0.18%
2020/12/18	31	8.58	118.5	8.59	9.08	-87.5	3,239	-2.70%	大賣/
2020/12/17	10	8.26	10	8.50	8.26	0	3,017	0.00%
2020/12/16	35	8.45	10	8.28	8.48	25	2,959	0.84%
2020/12/15	26	8.40	10	8.41	8.03	16	2,864	0.56%
2020/12/14	18	7.91	13	7.93	7.94	5	2,668	0.19%
2020/12/11	5	7.42	0	0.00	7.33	5	2,575	0.19%
2020/11/30	0	0.00	3	7.81	7.63	-3	2,732	-0.11%
2020/11/27	3	7.41	0	0.00	7.50	3	2,719	0.11%
2020/11/18	0	0.00	1	7.17	7.19	-1	2,810	-0.04%
2020/11/12	1	7.24	0	0.00	7.08	1	2,794	0.04%
2020/10/29	2	6.85	0	0.00	7.16	2	1,871	0.11%
2020/10/28	2	7.19	0	0.00	6.99	2	1,802	0.11%
2020/10/26	0	0.00	5.1	7.45	7.39	-5.1	1,757	-0.29%
2020/09/24	1	6.79	0	0.00	6.57	1	1,825	0.05%
2020/09/23	0	0.00	25	6.85	6.77	-25	1,819	-1.37%
2020/09/17	25	7.15	25	7.25	7.12	0	1,822	0.00%
2020/09/14	52	7.10	5	7.24	7.05	47	1,842	2.55%
2020/09/10	5	7.96	6	7.76	7.68	-1	1,828	-0.05%
2020/09/09	15	7.92	1	7.95	7.92	14	1,807	0.77%
2020/09/08	50	7.98	0	0.00	7.85	50	1,773	2.82%
2020/09/07	0	0.00	5	7.63	7.63	-5	1,641	-0.30%
2020/09/04	0	0.00	5	7.00	6.94	-5	1,562	-0.32%
2020/09/02	11	7.11	0	0.00	7.11	11	1,693	0.65%
2020/09/01	13	7.25	0	0.00	7.30	13	1,740	0.75%
2020/08/17	5	6.50	0	0.00	6.42	5	1,500	0.33%
2020/08/03	0	0.00	2	5.94	5.89	-2	1,467	-0.14%
2020/07/30	21	5.85	0	0.00	5.87	21	1,473	1.42%
2020/07/29	0	0.00	3	5.87	5.87	-3	1,474	-0.20%
2020/07/28	1	5.85	0	0.00	5.80	1	1,477	0.07%
2020/07/27	0	0.00	14	5.98	5.98	-14	1,489	-0.94%
2020/07/20	1	6.20	0	0.00	6.43	1	1,496	0.07%
2020/07/15	1	6.40	0	0.00	6.41	1	1,493	0.07%
2020/07/14	1	6.43	0	0.00	6.40	1	1,508	0.07%
2020/07/09	1	6.70	0	0.00	6.65	1	1,525	0.07%
2020/07/06	10	7.08	0	0.00	7.09	10	1,472	0.68%
2020/07/03	0	0.00	10	6.63	6.90	-10	1,429	-0.70%
2020/07/02	2	6.50	0	0.00	6.60	2	1,250	0.16%
2020/06/29	0	0.00	60	6.33	6.33	-60	1,200	-5.00%
2020/06/22	0	0.00	1	6.58	6.55	-1	1,161	-0.09%
2020/06/18	34	6.69	0	0.00	6.54	34	1,123	3.03%
2020/06/17	32	6.59	30	6.44	6.53	2	1,107	0.18%
2020/06/16	30	6.30	0	0.00	6.31	30	1,060	2.83%
2020/06/10	10	6.55	0	0.00	6.40	10	1,019	0.98%
2020/06/09	7	6.70	7	6.77	6.55	0	984	0.00%
2020/06/08	2	6.17	1	6.24	6.34	1	853	0.12%
2020/06/05	0	0.00	4	5.60	5.77	-4	761	-0.53%
2020/06/01	0	0.00	2	5.16	5.16	-2	702	-0.28%
2020/05/29	0	0.00	1	5.09	5.06	-1	689	-0.14%
2020/05/28	0	0.00	1	5.06	5.05	-1	682	-0.15%
2020/05/15	0	0.00	50	5.31	5.20	-50	579	-8.63%
2020/05/13	13	5.59	0	0.00	5.61	13	564	2.30%
2020/05/11	0	0.00	0.7	5.60	5.65	-0.7	561	-0.12%
2020/05/08	18	5.54	0	0.00	5.55	18	554	3.24%
2020/05/07	20	5.55	0	0.00	5.60	20	550	3.64%
2020/04/28	0	0.00	0.7	5.25	5.38	-0.7	516	-0.14%
2020/04/27	0	0.00	40	5.20	5.24	-40	510	-7.83%
2020/04/15	0	0.00	1	5.54	5.51	-1	452	-0.22%
2020/04/10	15	4.93	0	0.00	5.04	15	408	3.68%
2020/04/09	24	4.92	0	0.00	4.99	24	404	5.95%
2020/03/31	0	4.55	0.3	4.55	4.57	-0.3	381	-0.08%
2020/03/23	4.9	4.22	0	0.00	4.20	4.9	369	1.31%
2020/03/17	10	5.09	3	5.09	5.32	7	329	2.13%
2020/03/10	20	6.41	0	0.00	6.59	20	269	7.41%
2020/01/06	0	0.00	7	8.04	8.02	-7	176	-3.98%
2019/12/23	10	8.03	0	0.00	8.10	10	164	6.09%
2019/12/18	0	0.00	25	8.13	8.18	-25	153	-16.31%
2019/11/13	1	8.36	0	0.00	8.45	1	163	0.61%
2019/09/25	2	8.73	0	0.00	8.71	2	272	0.73%
2019/08/30	0	0.00	20	8.95	8.90	-20	278	-7.17%
2019/08/29	20	9.06	0	0.00	9.02	20	277	7.20%
2019/08/15	0.4	8.43	0	0.00	8.48	0.4	294	0.13%
2019/07/30	0	0.00	1	9.28	9.34	-1	326	-0.31%
2019/07/22	1	9.51	2	9.57	9.51	-1	316	-0.32%
2019/07/03	0	0.00	0	8.77	8.82	0	268	-0.01%
2019/07/02	0	0.00	0	8.78	8.83	0	268	-0.01%
2019/05/23	10	8.30	0	0.00	8.35	10	356	2.80%
2019/04/12	0	9.70	0	0.00	9.75	0	414	0.00%
2019/04/01	0	0.00	1	9.93	9.82	-1	483	-0.21%
2019/03/21	0	0.00	2	10.73	10.65	-2	474	-0.42%
2019/03/20	0	0.00	5	10.65	10.65	-5	476	-1.05%
2019/03/18	0	10.70	0	0.00	10.80	0	492	0.00%
2019/03/15	5	10.90	0	0.00	10.90	5	497	1.00%
2019/03/14	0	0.00	0.4	10.60	10.70	-0.4	500	-0.08%
2019/03/13	0	0.00	1	10.50	10.70	-1	536	-0.19%
2019/03/06	0.3	10.45	1	10.45	10.45	-0.7	546	-0.13%
2019/03/04	0.7	10.40	0	0.00	10.45	0.7	560	0.13%
2019/02/26	1	10.45	5	10.35	10.45	-4	554	-0.72%
2019/02/25	0	0.00	2.6	10.55	10.40	-2.6	566	-0.47%
2019/02/12	2	7.17	0	0.00	7.15	2	546	0.37%
2019/01/18	0	0.00	0.2	7.40	7.42	-0.2	528	-0.04%
2019/01/11	5	7.42	0	0.00	7.40	5	643	0.78%
2018/12/13	2	7.42	0	0.00	7.43	2	702	0.28%
2018/12/12	0	0.00	2	7.40	7.47	-2	697	-0.29%
2018/12/06	0	0.00	1	7.36	7.36	-1	682	-0.15%
2018/11/28	1	7.50	1	7.49	7.66	0	660	0.00%
2018/11/21	10	7.13	0	0.00	7.26	10	631	1.58%
2018/11/13	2	7.12	0	0.00	7.18	2	702	0.28%
2018/11/06	0	0.00	2	7.38	7.38	-2	731	-0.27%
2018/11/02	4	7.26	0	0.00	7.30	4	765	0.52%
2018/10/26	0	0.00	5	7.35	7.34	-5	865	-0.58%
2018/10/24	4	7.66	0	0.00	7.73	4	851	0.47%
2018/10/23	4	7.85	0	0.00	7.86	4	843	0.47%
2018/10/16	3	8.13	0	0.00	7.93	3	726	0.41%
2018/10/11	1	7.42	0	0.00	7.45	1	658	0.15%
2018/10/09	1	7.84	0	0.00	7.85	1	641	0.16%
2018/10/08	1	7.77	0	0.00	7.81	1	660	0.15%
2018/09/03	0	0.00	5	8.00	8.04	-5	862	-0.58%
2018/08/28	1	8.04	0	0.00	8.05	1	899	0.11%
2018/08/20	1	7.70	0	0.00	7.72	1	854	0.12%
2018/08/08	0.2	7.90	0	0.00	7.92	0.2	835	0.03%
2018/06/04	5	7.45	0	0.00	7.45	5	1,207	0.41%
2018/04/25	0	7.30	0	0.00	7.34	0	1,012	0.00%
2018/04/20	2	7.40	0	0.00	7.39	2	1,016	0.20%
2018/03/28	0	0.00	6	7.32	7.34	-6	1,045	-0.57%
2018/03/27	2	7.40	0	0.00	7.39	2	1,034	0.19%
2018/03/26	13	7.21	13	7.34	7.40	0	987	0.00%
2018/03/23	5	7.13	18	7.12	7.17	-13	677	-1.92%
2018/03/21	0	0.00	3	8.77	8.76	-3	448	-0.67%
2018/02/23	1	8.90	0	0.00	8.81	1	559	0.18%
2018/02/22	2	8.83	0	0.00	8.85	2	560	0.36%
2018/02/06	2	8.78	0	0.00	8.56	2	548	0.36%
2018/02/05	1	9.12	0	0.00	9.19	1	528	0.19%
2018/01/30	0	0.00	0	9.23	9.27	0	537	-0.01%
2018/01/16	1	9.21	0	0.00	9.25	1	528	0.19%
2018/01/08	0	0.00	1	9.48	9.53	-1	510	-0.20%
2018/01/05	0	0.00	1	9.40	9.39	-1	495	-0.20%
2018/01/03	5	9.39	0	0.00	9.31	5	477	1.05%