四維航 (5608)-合庫-台南券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.00
漲跌
▼0.30
漲幅
-1.55%
成交量
1,648張
產業
上市航運類股▼0.61%
725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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/11/20	3	18.90	3	18.95	18.80	0	1,783	0.00%
2024/11/18	5	19.10	0	0.00	18.95	5	1,738	0.29%
2024/11/15	1	19.05	4	19.21	19.05	-3	1,740	-0.17%
2024/11/14	0	0.00	6	18.85	18.55	-6	1,709	-0.35%
2024/11/13	6	19.17	11	18.71	18.80	-5	1,705	-0.29%
2024/11/12	9	18.53	0	0.00	18.80	9	1,659	0.54%
2024/11/06	0	0.00	3	18.00	18.10	-3	1,546	-0.19%
2024/11/01	0	0.00	1	18.10	18.10	-1	1,709	-0.06%
2024/10/30	5	17.45	0	0.00	17.45	5	1,713	0.29%
2024/10/28	0	0.00	1	17.90	17.90	-1	1,722	-0.06%
2024/10/14	2	17.80	0	0.00	17.90	2	1,900	0.11%
2024/10/09	0	0.00	10	17.85	17.80	-10	1,947	-0.51%
2024/10/08	4	18.23	0	0.00	18.15	4	1,973	0.20%
2024/10/07	1	18.05	5	18.10	18.15	-4	2,046	-0.20%
2024/10/04	6	18.48	2	18.25	18.35	4	2,137	0.19%
2024/10/01	0	0.00	3	19.40	19.15	-3	2,142	-0.14%
2024/09/30	40	19.12	0	0.00	19.00	40	2,182	1.83%
2024/09/27	33	19.42	9	19.04	19.35	24	2,176	1.10%
2024/09/26	0	0.00	1.1	18.45	18.00	-1.1	2,080	-0.05%
2024/09/24	9	17.89	2	18.13	18.20	7	2,055	0.34%
2024/09/20	2	17.45	0	0.00	17.30	2	2,057	0.10%
2024/09/11	0	0.00	1	17.15	17.05	-1	2,345	-0.04%
2024/09/10	1	16.75	0	0.00	16.80	1	2,413	0.04%
2024/09/09	0	0.00	1	17.20	17.10	-1	2,494	-0.04%
2024/09/02	0	0.00	29	18.00	18.00	-29	4,103	-0.71%
2024/08/29	2	18.05	0	0.00	18.10	2	4,581	0.04%
2024/08/27	0	0.00	6	18.35	18.35	-6	4,980	-0.12%
2024/08/22	2	17.90	0	0.00	17.95	2	6,682	0.03%
2024/08/21	0	0.00	5	17.77	17.80	-5	6,855	-0.07%
2024/08/20	0	0.00	3	17.93	17.80	-3	6,875	-0.04%
2024/08/19	1	17.95	2	18.00	17.90	-1	6,897	-0.01%
2024/08/16	5	17.95	0	0.00	17.85	5	6,943	0.07%
2024/08/15	0	0.00	0.1	18.00	17.95	-0.1	6,981	0.00%
2024/08/14	5	17.90	0.1	17.85	17.75	4.9	7,023	0.07%
2024/08/13	2	18.18	0	0.00	17.70	2	7,114	0.03%
2024/08/09	2	17.75	1	18.10	17.75	1	7,556	0.01%
2024/08/07	1	17.50	1	17.30	18.15	0	8,507	0.00%
2024/08/06	5	17.21	2	17.63	17.00	3	8,793	0.03%
2024/08/05	2	17.20	8	17.21	17.05	-6	8,888	-0.07%
2024/08/02	3	18.98	1	19.00	18.85	2	9,122	0.02%
2024/08/01	5	19.16	1	19.35	19.35	4	9,155	0.04%
2024/07/30	0	0.00	2	18.70	19.10	-2	9,205	-0.02%
2024/07/29	1	18.90	0	0.00	18.70	1	9,244	0.01%
2024/07/22	1	18.65	1	18.80	19.00	0	9,545	0.00%
2024/07/19	1	19.15	2	19.20	19.20	-1	9,510	-0.01%
2024/07/18	1	19.70	2	19.80	19.80	-1	9,483	-0.01%
2024/07/17	1	19.90	0	0.00	19.90	1	9,466	0.01%
2024/07/16	0	20.15	0	0.00	19.90	0	9,503	0.00%
2024/07/15	0	0.00	0.5	19.90	19.90	-0.5	9,605	-0.01%
2024/07/12	1	20.00	1	20.00	19.95	0	9,590	0.00%
2024/07/11	2	19.93	0.1	20.10	20.15	1.9	9,583	0.02%
2024/07/10	1	20.10	5	20.01	19.90	-4	9,594	-0.04%
2024/07/09	0	0.00	1	20.10	20.00	-1	9,601	-0.01%
2024/07/08	8	20.50	6	20.48	20.55	2	9,615	0.02%
2024/07/04	1	21.60	0	0.00	21.60	1	9,483	0.01%
2024/07/03	0	0.00	5	22.28	22.25	-5	9,433	-0.05%
2024/07/02	0	0.00	6	21.55	21.55	-6	9,314	-0.06%
2024/07/01	1	20.90	2	20.90	20.85	-1	9,202	-0.01%
2024/06/28	3	21.30	0	0.00	21.15	3	9,173	0.03%
2024/06/27	2	21.25	0	0.00	21.05	2	9,152	0.02%
2024/06/24	1	20.90	0	0.00	20.85	1	9,074	0.01%
2024/06/21	5	21.10	0	0.00	21.10	5	9,069	0.06%
2024/06/20	6	21.20	1	21.20	21.15	5	9,020	0.06%
2024/06/18	3	21.45	2	21.40	21.45	1	8,928	0.01%
2024/06/17	2	21.28	1	21.20	21.15	1	8,899	0.01%
2024/06/14	1	20.90	2	21.30	21.30	-1	8,865	-0.01%
2024/06/13	12	20.69	0	0.00	20.70	12	8,797	0.14%
2024/06/12	12	21.21	15	22.08	20.55	-3	8,707	-0.03%
2024/06/11	20	22.85	44	23.25	22.60	-24	8,327	-0.29%
2024/06/07	10	24.00	53	23.92	24.20	-43	7,965	-0.54%
2024/06/06	10.5	24.21	5	24.36	24.20	5.5	7,763	0.07%
2024/06/05	5	23.99	12	23.86	24.15	-7	7,248	-0.10%
2024/06/04	1	22.55	11	22.55	22.45	-10	6,881	-0.15%
2024/06/03	7	23.13	5.2	23.23	22.90	1.9	6,814	0.03%
2024/05/31	14	23.54	61	23.28	23.15	-47	6,685	-0.70%
2024/05/30	19	23.55	11	24.20	23.45	8	6,477	0.12%
2024/05/29	63	24.41	15	24.19	23.60	48	6,203	0.77%
2024/05/28	37	22.42	26	23.58	23.65	11	5,445	0.20%
2024/05/27	5	22.20	11	21.75	21.80	-6	4,830	-0.12%
2024/05/24	10	20.86	11	20.85	20.75	-1	4,675	-0.02%
2024/05/23	2	20.70	0	0.00	20.60	2	4,677	0.04%
2024/05/22	0	0.00	1	20.75	21.15	-1	4,666	-0.02%
2024/05/21	3	20.62	2	20.58	20.55	1	4,653	0.02%
2024/05/20	0	0.00	4	21.25	20.90	-4	4,684	-0.09%
2024/05/17	3	21.45	0	0.00	21.30	3	4,658	0.06%
2024/05/16	13	21.60	15	21.93	21.95	-2	4,568	-0.04%
2024/05/15	3	22.12	6	22.01	21.70	-3	4,428	-0.07%
2024/05/14	15	21.54	38	21.68	22.00	-23	4,119	-0.56%
2024/05/13	81	21.64	5	21.54	21.35	76	3,602	2.11%
2024/05/10	22	20.49	23	20.66	20.75	-1	3,189	-0.03%
2024/05/09	11	20.20	13	20.41	20.30	-2	2,889	-0.07%
2024/05/08	3	19.80	7	20.39	19.85	-4	2,730	-0.15%
2024/05/07	0	0.00	10	19.80	19.70	-10	2,422	-0.41%
2024/05/06	2	19.35	1	19.35	19.40	1	2,373	0.04%
2024/05/02	0	0.00	26	19.71	19.70	-26	2,310	-1.13%
2024/04/30	6	20.23	0	0.00	20.10	6	2,282	0.26%
2024/04/29	22	19.74	5	20.00	19.55	17	2,135	0.80%
2024/04/26	13	19.07	3	19.32	19.35	10	2,060	0.49%
2024/04/24	1	18.70	0	0.00	18.85	1	1,990	0.05%
2024/04/22	4	18.83	2	19.30	18.55	2	2,014	0.10%
2024/04/19	32	18.87	25	19.14	18.55	7	1,982	0.35%
2024/04/17	0.4	18.55	0	0.00	18.45	0.4	1,895	0.02%
2024/04/16	7	18.63	0	0.00	18.40	7	1,925	0.36%
2024/04/15	5	19.44	1	19.65	19.30	4	1,958	0.20%
2024/04/12	1	19.05	6	19.26	19.45	-5	1,975	-0.25%
2024/04/10	1	18.55	0	0.00	18.55	1	2,156	0.05%
2024/04/09	0	0.00	1	18.80	18.65	-1	2,212	-0.05%
2024/04/01	0	0.00	10	18.60	18.60	-10	2,362	-0.42%
2024/03/28	0	0.00	2	18.40	18.40	-2	2,567	-0.08%
2024/03/27	1	18.45	0	0.00	18.45	1	2,659	0.04%
2024/03/26	1	18.55	3	18.55	18.55	-2	2,817	-0.07%
2024/03/25	1	18.90	0	0.00	19.05	1	2,837	0.04%
2024/03/21	0	0.00	0.5	19.05	19.05	-0.5	3,085	-0.02%
2024/03/20	6	19.14	5	19.15	19.05	1	3,121	0.03%
2024/03/19	1	19.55	5	19.53	19.45	-4	3,173	-0.13%
2024/03/18	0	0.00	5	19.08	19.20	-5	3,222	-0.16%
2024/03/15	2	18.95	1	19.65	19.65	1	3,269	0.03%
2024/03/13	3	19.48	0	0.00	19.40	3	3,451	0.09%
2024/03/11	0	0.00	2	19.83	19.85	-2	3,991	-0.05%
2024/03/08	3	19.40	3	19.57	19.45	0	5,408	0.00%
2024/03/07	3	19.55	7	19.65	19.50	-4	5,923	-0.07%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/05	0	0.00	1	20.20	20.10	-1	6,441	-0.02%
2024/03/01	1	19.65	1	19.85	20.00	0	7,171	0.00%
2024/02/29	0	0.00	8	19.74	20.10	-8	7,190	-0.11%
2024/02/27	1	19.40	0	0.00	19.30	1	7,128	0.01%
2024/02/26	1	19.75	1	19.90	19.80	0	7,127	0.00%
2024/02/23	4	19.76	0	0.00	19.65	4	7,108	0.06%
2024/02/21	1	20.05	2.7	20.16	20.05	-1.7	7,042	-0.02%
2024/02/20	1	19.80	3	19.78	19.70	-2	6,968	-0.03%
2024/02/16	0	0.00	1.3	19.29	19.20	-1.3	6,943	-0.02%
2024/02/15	0	0.00	75	18.90	19.05	-75	6,941	-1.08%
2024/02/05	0.7	18.90	24	18.91	18.85	-23.3	6,951	-0.34%
2024/02/02	3	19.05	0.8	19.05	19.05	2.2	6,947	0.03%
2024/02/01	2	19.50	5	19.57	19.55	-3	6,923	-0.04%
2024/01/31	0.5	19.40	0	0.00	19.40	0.5	6,913	0.01%
2024/01/30	1	19.30	0	0.00	19.35	1	6,918	0.01%
2024/01/24	1	19.70	1	19.95	19.70	0	6,922	0.00%
2024/01/23	1	19.70	1	19.90	19.60	0	6,912	0.00%
2024/01/22	5	19.40	0	0.00	19.45	5	6,907	0.07%
2024/01/18	0	0.00	1	19.35	19.35	-1	6,893	-0.01%
2024/01/17	2	19.10	0	0.00	19.10	2	6,882	0.03%
2024/01/16	1	19.75	0	0.00	19.50	1	6,859	0.01%
2024/01/12	0	0.00	1	20.10	20.00	-1	6,861	-0.01%
2024/01/10	2	19.83	1	20.00	19.80	1	6,925	0.01%
2024/01/09	5	20.48	0	0.00	20.30	5	6,893	0.07%
2024/01/08	7	21.61	0	0.00	21.30	7	6,839	0.10%
2024/01/05	4	21.70	4	21.60	21.70	0	6,793	0.00%
2024/01/04	1.2	21.53	7	21.49	21.55	-5.9	6,685	-0.09%
2024/01/03	8	20.86	0	0.00	20.95	8	6,539	0.12%
2024/01/02	0	0.00	6	21.12	20.75	-6	6,532	-0.09%
2023/12/28	2	20.55	0	0.00	20.55	2	6,461	0.03%
2023/12/27	2	20.93	0	0.00	20.90	2	6,449	0.03%
2023/12/26	0	0.00	1	20.80	20.95	-1	6,427	-0.02%
2023/12/25	3	20.75	1	20.80	20.40	2	6,355	0.03%
2023/12/22	2	21.85	0	0.00	21.90	2	6,274	0.03%
2023/12/21	5	21.48	0	0.00	22.10	5	6,181	0.08%
2023/12/20	0	0.00	1	21.50	21.45	-1	6,018	-0.02%
2023/12/19	1	21.85	0	0.00	21.40	1	5,989	0.02%
2023/12/18	3	22.02	0	0.00	21.70	3	5,966	0.05%
2023/12/15	1	21.20	0	0.00	21.25	1	5,984	0.02%
2023/12/13	2	21.90	2	21.65	21.65	0	6,061	0.00%
2023/12/12	2	21.95	3	21.85	21.65	-1	6,318	-0.02%
2023/12/11	0	0.00	1.5	21.95	22.00	-1.5	6,362	-0.02%
2023/12/08	11	22.45	10	22.34	22.15	1	6,290	0.02%
2023/12/07	3	22.55	25	22.57	22.50	-22	6,127	-0.36%
2023/12/06	48	23.18	23.5	23.77	23.55	24.5	5,917	0.41%
2023/12/05	55	24.46	86	24.44	24.00	-31	5,593	-0.55%
2023/12/04	15	22.90	19.2	23.27	23.35	-4.2	4,171	-0.10%
2023/12/01	2	21.00	25	21.30	21.25	-23	3,637	-0.63%
2023/11/30	0	0.00	2	20.45	19.95	-2	3,249	-0.06%
2023/11/29	13	19.84	11	19.60	19.80	2	3,115	0.06%
2023/11/28	2	19.10	6	20.20	20.20	-4	2,523	-0.16%
2023/11/27	10	18.40	2	18.65	18.40	8	2,339	0.34%
2023/11/22	0	0.00	50	17.90	17.85	-50	2,358	-2.12%
2023/11/21	0	0.00	3	18.05	17.95	-3	2,395	-0.13%
2023/11/14	2	17.50	0	0.00	17.45	2	3,318	0.06%
2023/11/13	3	17.40	0	17.50	17.30	3	3,343	0.09%
2023/11/10	1	17.60	0	0.00	17.60	1	3,337	0.03%
2023/11/08	0	0.00	0	17.95	17.85	0	3,395	0.00%
2023/11/07	0	0.00	1.1	17.92	17.90	-1.1	3,521	-0.03%
2023/11/03	0	0.00	1	18.30	18.15	-1	3,537	-0.03%
2023/11/02	1	18.05	1	18.00	18.10	0	3,540	0.00%
2023/11/01	2	17.80	0	0.00	17.80	2	3,551	0.06%
2023/10/19	1	18.70	3	19.05	18.80	-2	3,831	-0.05%
2023/10/18	0	0.00	1	18.40	18.55	-1	3,807	-0.03%
2023/10/17	0	0.00	67	18.50	18.55	-67	3,792	-1.77%
2023/10/16	0	0.00	63	18.65	18.70	-63	3,798	-1.66%
2023/10/13	1	19.05	0	0.00	18.95	1	3,845	0.03%
2023/10/11	2	19.23	2	19.25	19.10	0	3,896	0.00%
2023/10/04	2	19.08	1	19.15	19.15	1	3,898	0.03%
2023/10/02	3	19.47	0	0.00	19.15	3	3,882	0.08%
2023/09/25	0	0.00	8	19.75	19.85	-8	3,897	-0.21%
2023/09/22	0	0.00	1	19.85	19.90	-1	3,917	-0.03%
2023/09/21	0	0.00	1	20.55	20.00	-1	3,909	-0.03%
2023/09/20	2	21.13	2	20.40	20.45	0	3,869	0.00%
2023/09/19	0	0.00	7	20.93	20.65	-7	3,679	-0.19%
2023/09/18	0	0.00	0.4	20.55	20.55	-0.4	3,597	-0.01%
2023/09/15	18	20.81	12	20.84	20.55	6	3,512	0.17%
2023/09/13	0	0.00	10	18.75	18.95	-10	3,091	-0.32%
2023/09/11	3	18.92	0	0.00	18.80	3	3,136	0.10%
2023/09/08	1	19.15	1	19.25	19.05	0	3,176	0.00%
2023/09/04	6	19.06	0	0.00	19.35	6	3,185	0.19%
2023/09/01	1	19.15	0	0.00	19.05	1	3,170	0.03%
2023/08/29	2	19.55	0	0.00	19.65	2	3,199	0.06%
2023/08/28	1	19.35	0	0.00	19.15	1	3,217	0.03%
2023/08/24	0	0.00	1	19.75	19.70	-1	3,164	-0.03%
2023/08/23	0	0.00	1	20.10	20.25	-1	3,126	-0.03%
2023/08/21	19	20.65	12	19.93	20.10	7	2,924	0.24%
2023/08/18	2	19.80	14	20.40	20.40	-12	2,443	-0.49%
2023/08/17	0	0.00	10	18.65	18.55	-10	2,310	-0.43%
2023/08/16	10	18.10	0	0.00	18.00	10	2,295	0.44%
2023/08/15	3	18.12	0	0.00	18.15	3	2,295	0.13%
2023/08/14	1	17.70	3	17.77	17.55	-2	2,277	-0.09%
2023/08/11	10	18.10	0	0.00	18.10	10	2,244	0.45%
2023/08/10	1	18.70	0	0.00	18.70	1	2,124	0.05%
2023/08/09	2	19.00	0	0.00	18.85	2	2,121	0.09%
2023/08/02	2	19.60	0.3	19.80	19.40	1.7	2,161	0.08%
2023/08/01	0	0.00	14	19.75	19.75	-14	2,201	-0.64%
2023/07/31	13	19.82	17	19.76	19.55	-4	2,185	-0.18%
2023/07/28	15	20.26	5	20.04	20.00	10	2,149	0.47%
2023/07/27	2	19.48	0	0.00	19.70	2	2,062	0.10%
2023/07/26	7	19.19	0	0.00	19.10	7	2,021	0.35%
2023/07/25	2	18.90	0	0.00	18.90	2	2,016	0.10%
2023/07/24	0	0.00	13	19.05	19.00	-13	2,014	-0.65%
2023/07/20	20	20.17	0	0.00	20.15	20	1,999	1.00%
2023/07/19	0	0.00	3	20.35	20.10	-3	1,989	-0.15%
2023/07/17	1	22.65	5	22.50	22.45	-4	1,979	-0.20%
2023/07/12	49	22.54	0	0.00	22.30	49	2,005	2.44%
2023/07/11	3	22.85	0	0.00	22.85	3	2,001	0.15%
2023/07/10	0.3	22.99	0	0.00	22.75	0.3	2,026	0.02%
2023/07/04	0	0.00	6	23.61	23.55	-6	2,185	-0.27%
2023/07/03	8.3	23.69	0	0.00	23.50	8.3	2,209	0.38%
2023/06/28	0	0.00	1	22.60	22.60	-1	2,201	-0.05%
2023/06/21	1	23.05	0	0.00	23.10	1	2,359	0.04%
2023/06/20	1	23.40	0	0.00	23.35	1	2,467	0.04%
2023/06/16	0	0.00	1	23.65	23.75	-1	2,554	-0.04%
2023/06/14	5	23.70	0.5	23.65	23.65	4.5	2,633	0.17%
2023/06/13	0	0.00	1	23.05	23.15	-1	2,765	-0.04%
2023/06/12	0	0.00	2	23.15	23.15	-2	3,031	-0.07%
2023/06/08	4	23.44	0	0.00	23.55	4	3,264	0.12%
2023/06/05	1	23.20	0	0.00	23.00	1	3,938	0.03%
2023/06/01	0	0.00	0.9	22.58	22.50	-0.9	4,484	-0.02%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/26	1	23.00	3	23.30	23.00	-2	8,096	-0.02%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/23	1	23.85	0	0.00	23.85	1	8,694	0.01%
2023/05/17	0	0.00	2	23.80	23.75	-2	8,721	-0.02%
2023/05/15	0	0.00	1	23.40	23.75	-1	8,803	-0.01%
2023/05/10	1	24.05	0	0.00	24.10	1	8,858	0.01%
2023/05/09	1	23.35	0	0.00	23.30	1	8,828	0.01%
2023/04/27	2	24.80	0	0.00	24.60	2	9,137	0.02%
2023/04/21	1.1	25.65	0	0.00	25.50	1.1	9,128	0.01%
2023/04/19	0	0.00	1	26.80	26.35	-1	9,142	-0.01%
2023/04/18	1	26.80	15	27.25	26.75	-14	9,138	-0.15%
2023/04/17	3	27.10	3	27.27	27.30	0	9,142	0.00%
2023/04/14	11.2	27.05	0	0.00	27.10	11.2	9,195	0.12%
2023/04/13	0	0.00	1	26.95	26.85	-1	9,191	-0.01%
2023/04/12	1	27.00	0	0.00	26.95	1	9,219	0.01%
2023/04/10	2	27.30	0	0.00	27.10	2	9,280	0.02%
2023/04/07	0	0.00	1	27.05	27.25	-1	9,327	-0.01%
2023/04/06	3	26.53	0	0.00	26.60	3	9,454	0.03%
2023/03/31	1	26.30	64	26.40	26.30	-63	9,552	-0.66%
2023/03/30	5	26.45	0	0.00	26.30	5	10,377	0.05%
2023/03/29	1	26.30	20	26.35	26.30	-19	10,589	-0.18%
2023/03/28	12	26.94	3	26.45	26.45	9	10,780	0.08%
2023/03/27	7	26.90	0	0.00	27.05	7	10,957	0.06%
2023/03/23	20	26.36	80	26.34	26.20	-60	11,589	-0.52%
2023/03/22	4	27.25	0	27.30	27.10	4	11,652	0.03%
2023/03/21	0	0.00	3	27.30	27.35	-3	11,700	-0.03%
2023/03/20	0	0.00	1	27.60	27.10	-1	11,728	-0.01%
2023/03/17	5	27.40	1	27.35	27.45	4	11,858	0.03%
2023/03/16	5	27.91	17	27.44	27.20	-12	11,863	-0.10%
2023/03/15	2	28.90	3	28.62	28.10	-1	11,814	-0.01%
2023/03/13	3	28.68	1	28.70	28.85	2	11,698	0.02%
2023/03/10	71	28.50	48	28.74	28.65	23	11,695	0.20%
2023/03/09	3	29.82	14	29.47	29.45	-11	11,772	-0.09%
2023/03/08	0	0.00	65	29.41	29.20	-65	11,774	-0.55%
2023/03/07	3	30.33	4	30.19	30.15	-1	11,672	-0.01%
2023/03/06	10	30.37	6	30.47	30.50	4	11,831	0.03%
2023/03/03	14	30.22	23.1	30.17	30.80	-9.1	11,762	-0.08%
2023/03/02	14	29.59	72.1	29.62	29.70	-58.1	11,512	-0.50%
2023/03/01	158	28.95	11	29.27	28.40	147	10,692	1.37%	大買/鉅額交易
2023/02/24	71	27.48	85	27.75	28.60	-14	9,782	-0.14%
2023/02/23	44	26.24	17	26.28	26.10	27	8,677	0.31%
2023/02/22	2	24.68	2	24.80	24.60	0	8,298	0.00%
2023/02/21	2	24.40	4	24.40	24.35	-2	8,256	-0.02%
2023/02/20	2	23.98	0	0.00	23.95	2	8,417	0.02%
2023/02/16	10	23.80	0	0.00	23.80	10	9,135	0.11%
2023/02/13	4	23.30	0	0.00	23.35	4	9,331	0.04%
2023/02/09	3	24.50	0	0.00	24.50	3	9,676	0.03%
2023/02/08	2	24.68	0	0.00	24.65	2	9,803	0.02%
2023/02/07	0	0.00	2	24.90	24.70	-2	9,825	-0.02%
2023/02/03	2	25.70	14	25.54	25.25	-12	9,994	-0.12%
2023/02/02	10	25.15	7	25.12	25.20	3	9,867	0.03%
2023/02/01	0	0.00	3	24.90	25.05	-3	9,828	-0.03%
2023/01/31	3	24.90	0	0.00	24.95	3	9,801	0.03%
2023/01/30	3	24.50	1	24.50	24.60	2	9,787	0.02%
2023/01/17	4	24.66	0	0.00	24.65	4	9,777	0.04%
2023/01/16	0	0.00	1	24.10	24.05	-1	9,731	-0.01%
2023/01/11	1	24.40	0	0.00	24.20	1	9,747	0.01%
2023/01/06	3	24.13	15	24.15	24.20	-12	9,808	-0.12%
2023/01/05	3	24.52	0	0.00	24.30	3	9,838	0.03%
2023/01/04	13	24.45	0	0.00	24.35	13	9,848	0.13%
2023/01/03	7	25.06	5	24.95	25.00	2	9,807	0.02%
2022/12/30	0	0.00	1	25.35	25.10	-1	9,835	-0.01%
2022/12/29	1	25.00	2	25.05	25.05	-1	9,871	-0.01%
2022/12/27	2	25.70	13	25.84	25.45	-11	9,993	-0.11%
2022/12/26	14	25.60	0	0.00	25.60	14	9,946	0.14%
2022/12/23	3	26.33	20	26.38	26.45	-17	9,782	-0.17%
2022/12/22	6	27.72	22.1	27.34	26.65	-16.1	9,662	-0.17%
2022/12/21	6	26.14	14.2	26.15	26.25	-8.2	8,896	-0.09%
2022/12/20	3	26.15	1	25.95	25.45	2	8,722	0.02%
2022/12/19	3	26.50	10	25.71	25.35	-7	8,595	-0.08%
2022/12/16	121	26.30	74	26.27	26.25	47	8,458	0.56%	大買/
2022/12/15	3	25.45	6	25.59	25.65	-3	8,039	-0.04%
2022/12/14	1	24.60	5	24.44	24.70	-4	8,006	-0.05%
2022/12/13	11	26.05	8	25.80	25.60	3	7,850	0.04%
2022/12/12	4	25.55	0	0.00	25.45	4	7,823	0.05%
2022/12/09	2	25.68	0.4	25.35	26.00	1.6	7,872	0.02%
2022/12/07	1.2	25.11	0	0.00	25.10	1.2	7,959	0.02%
2022/12/06	11	25.15	1	25.30	25.15	10	7,863	0.13%
2022/12/05	12	25.55	15	25.57	25.60	-3	7,800	-0.04%
2022/12/02	14	25.85	14	25.86	25.80	0	7,704	0.00%
2022/12/01	14	26.29	7	26.19	26.15	7	7,618	0.09%
2022/11/30	4	25.03	0	0.00	25.10	4	7,320	0.05%
2022/11/29	12	24.88	15	25.33	25.25	-3	7,262	-0.04%
2022/11/28	6	24.95	1	24.50	24.80	5	7,178	0.07%
2022/11/25	0	0.00	3	24.92	24.80	-3	6,882	-0.04%
2022/11/24	1	24.05	4	24.21	23.95	-3	6,605	-0.04%
2022/11/23	10	23.70	0	0.00	23.65	10	6,241	0.16%
2022/11/22	0	0.00	20	23.60	23.15	-20	6,260	-0.32%
2022/11/21	20	24.10	0	0.00	23.55	20	6,216	0.32%
2022/11/17	1	25.20	0	0.00	25.00	1	6,069	0.02%
2022/11/16	14	24.98	0	0.00	24.95	14	6,012	0.23%
2022/11/15	4	25.18	21	25.11	24.95	-17	5,867	-0.29%
2022/11/14	4	23.91	15.1	23.72	24.50	-11.1	5,499	-0.20%
2022/11/09	10	23.40	1	23.40	23.35	9	5,225	0.17%
2022/11/08	2	23.45	13	23.44	23.20	-11	5,211	-0.21%
2022/11/07	6	22.58	0	0.00	23.50	6	5,072	0.12%
2022/11/03	0	0.00	10	21.60	21.60	-10	4,732	-0.21%
2022/11/01	1	22.20	2	22.15	22.00	-1	4,681	-0.02%
2022/10/31	10	23.00	0	0.00	22.95	10	4,593	0.22%
2022/10/20	0	0.00	4	24.13	24.40	-4	4,703	-0.09%
2022/10/14	11	24.89	2	24.90	25.30	9	4,938	0.18%
2022/10/13	0	0.00	4	24.38	24.10	-4	4,966	-0.08%
2022/10/12	2	26.35	1	26.40	26.10	1	5,050	0.02%
2022/10/11	73	27.32	0	0.00	27.30	73	5,033	1.45%
2022/10/07	75	28.22	73	28.15	28.20	2	5,016	0.04%
2022/10/06	6	27.66	78	28.04	28.20	-72	5,012	-1.44%
2022/10/05	55	27.76	63	27.76	27.80	-8	4,976	-0.16%
2022/10/04	8	26.16	2	26.60	27.05	6	4,909	0.12%
2022/10/03	5	25.20	0	0.00	25.10	5	4,834	0.10%
2022/09/30	1	24.40	0	0.00	24.45	1	4,871	0.02%
2022/09/29	10	24.60	10	24.68	24.40	0	4,901	0.00%
2022/09/28	0	0.00	4	24.23	24.10	-4	4,936	-0.08%
2022/09/27	2	26.40	0	0.00	26.55	2	4,900	0.04%
2022/09/26	3	26.98	3	27.15	26.60	0	4,929	0.00%
2022/09/23	11	28.85	4	28.78	28.65	7	4,933	0.14%
2022/09/22	6	28.41	0	0.00	28.15	6	4,893	0.12%
2022/09/21	4	28.55	0	0.00	28.30	4	4,823	0.08%
2022/09/20	1	27.60	29	27.45	27.40	-28	4,735	-0.59%
2022/09/16	7	28.54	6	28.85	29.00	1	4,918	0.02%
2022/09/15	10	28.24	3	28.50	28.40	7	4,890	0.14%
2022/09/14	20	27.21	1	27.25	27.15	19	4,792	0.40%
2022/09/13	0	0.00	51	26.86	26.70	-51	4,781	-1.07%
2022/09/12	3	27.70	30	26.60	27.05	-27	4,898	-0.55%
2022/09/08	1	26.45	0	0.00	26.45	1	4,919	0.02%
2022/09/07	15	26.70	0	0.00	26.90	15	4,965	0.30%
2022/09/06	162	27.10	1	26.95	27.15	161	4,974	3.24%	大買/鉅額交易
2022/09/05	1	26.65	0	0.00	26.10	1	4,966	0.02%
2022/09/02	4	26.88	0	0.00	26.20	4	5,028	0.08%
2022/09/01	15	27.48	0	0.00	27.35	15	5,040	0.30%
2022/08/31	28	28.22	0	0.00	28.25	28	5,093	0.55%
2022/08/30	3	28.38	0	0.00	28.40	3	5,074	0.06%
2022/08/29	2	28.50	0	0.00	28.30	2	5,086	0.04%
2022/08/26	6	30.49	0	0.00	30.40	6	5,111	0.12%
2022/08/24	10	30.25	0	0.00	30.25	10	5,203	0.19%
2022/08/22	11	30.82	0	0.00	30.70	11	5,367	0.20%
2022/08/12	6	31.85	10	32.10	32.15	-4	6,355	-0.06%
2022/08/11	7	31.61	0	0.00	31.30	7	6,388	0.11%
2022/08/05	5	30.35	0	0.00	30.50	5	6,694	0.07%
2022/08/02	5	30.75	0	0.00	30.70	5	7,204	0.07%
2022/08/01	0	0.00	2	31.90	31.90	-2	7,446	-0.03%
2022/07/29	0	0.00	3	31.95	31.55	-3	7,651	-0.04%
2022/07/27	3	31.75	0	0.00	31.75	3	8,157	0.04%
2022/07/25	0	0.00	1	31.65	31.70	-1	8,565	-0.01%
2022/07/21	35	32.91	32	32.40	32.25	3	8,824	0.03%
2022/07/20	14	31.57	12	31.30	31.05	2	8,884	0.02%
2022/07/19	3	33.32	1	33.25	33.30	2	9,059	0.02%
2022/07/18	0	0.00	1	32.20	31.95	-1	9,250	-0.01%
2022/07/15	1	31.40	0	0.00	31.40	1	10,030	0.01%
2022/07/11	0	0.00	19	32.58	32.45	-19	13,093	-0.15%
2022/07/08	1	33.00	2	32.78	32.75	-1	13,146	-0.01%
2022/07/07	1	31.60	0	0.00	31.60	1	13,115	0.01%
2022/07/05	1	30.75	0	0.00	31.55	1	13,081	0.01%
2022/07/01	1	31.70	3	30.93	29.30	-2	13,082	-0.02%
2022/06/30	1	31.60	0	0.00	31.45	1	13,010	0.01%
2022/06/29	3	32.90	12	32.75	32.75	-9	12,971	-0.07%
2022/06/28	0.3	33.70	5	33.95	33.80	-4.7	12,960	-0.04%
2022/06/27	11	34.54	2	34.40	34.65	9	12,946	0.07%
2022/06/23	0	0.00	1	33.20	31.90	-1	12,823	-0.01%
2022/06/22	1	33.10	0	0.00	33.00	1	12,847	0.01%
2022/06/21	0	0.00	8	34.62	34.80	-8	12,780	-0.06%
2022/06/20	4.1	35.02	7	34.55	34.00	-2.9	12,761	-0.02%
2022/06/17	1	37.00	12	37.83	37.65	-11	12,687	-0.09%
2022/06/16	1.7	39.11	0	0.00	37.50	1.7	12,707	0.01%
2022/06/15	6	39.88	0	0.00	39.50	6	12,767	0.05%
2022/06/14	7	38.96	5	39.60	39.60	2	12,968	0.02%
2022/06/13	6	40.66	0	0.00	40.05	6	13,235	0.05%
2022/06/10	0	0.00	10	42.15	42.30	-10	13,667	-0.07%
2022/06/09	5	43.46	32	43.10	43.10	-27	14,312	-0.19%
2022/06/08	2	44.85	2	44.50	44.35	0	15,286	0.00%
2022/06/07	0	0.00	3	44.45	44.60	-3	16,911	-0.02%
2022/06/06	0	0.00	10	45.45	44.50	-10	17,329	-0.06%
2022/06/02	0	0.00	15	45.00	44.95	-15	17,409	-0.09%
2022/06/01	3	45.00	0	0.00	44.95	3	17,605	0.02%
2022/05/31	6	45.07	2	45.20	44.55	4	17,930	0.02%
2022/05/30	0	0.00	2	44.95	44.85	-2	18,006	-0.01%
2022/05/27	5	45.12	3	45.10	45.10	2	18,173	0.01%
2022/05/26	0	0.00	1	44.85	45.15	-1	18,374	-0.01%
2022/05/25	6.5	46.10	16	45.08	45.00	-9.5	19,013	-0.05%
2022/05/24	10	45.20	3	45.52	45.10	7	19,477	0.04%
2022/05/23	14.7	44.94	6	45.55	44.75	8.7	19,728	0.04%
2022/05/20	4	43.71	4	43.51	43.00	0	19,665	0.00%
2022/05/19	2	42.53	6	42.32	43.00	-4	20,738	-0.02%
2022/05/18	1	43.30	3	43.37	43.35	-2	21,265	-0.01%
2022/05/17	2	42.80	0	0.00	42.75	2	21,280	0.01%
2022/05/16	3	42.37	5	43.66	43.65	-2	21,284	-0.01%
2022/05/13	0	0.00	6	43.35	43.35	-6	21,195	-0.03%
2022/05/12	5	42.75	1	45.50	42.75	4	21,177	0.02%
2022/05/11	13	44.79	2	44.60	44.80	11	21,046	0.05%
2022/05/10	18	45.77	28	45.56	45.20	-10	21,060	-0.05%
2022/05/09	7	46.30	5	46.29	44.40	2	20,835	0.01%
2022/05/06	12	45.88	75	46.21	46.25	-63	20,764	-0.30%
2022/05/05	8	45.95	2	46.65	46.25	6	20,663	0.03%
2022/05/04	5	45.75	11	46.05	45.30	-6	20,480	-0.03%
2022/05/03	10	43.73	19	43.54	44.05	-9	20,208	-0.04%
2022/04/29	10	44.62	13	44.94	44.50	-3	20,137	-0.01%
2022/04/28	2	43.03	0	0.00	42.45	2	19,944	0.01%
2022/04/27	16	43.55	31	42.13	43.15	-15	19,857	-0.08%
2022/04/26	6	44.79	0	0.00	43.40	6	19,656	0.03%
2022/04/25	11	45.45	3	46.22	45.25	8	19,467	0.04%
2022/04/22	43	49.21	4.1	49.28	48.70	38.9	19,228	0.20%
2022/04/21	16	49.53	28	49.38	49.00	-12	18,969	-0.06%
2022/04/20	96.1	49.84	61	50.45	48.25	35.1	18,197	0.19%
2022/04/19	34	48.22	52	47.75	47.25	-18	16,420	-0.11%
2022/04/18	13	46.32	2	45.88	45.40	11	15,772	0.07%
2022/04/15	142	46.32	48	46.24	45.60	94	15,688	0.60%	大買/
2022/04/14	7	44.33	2	44.25	44.10	5	15,270	0.03%
2022/04/13	10	43.61	0	0.00	43.55	10	15,274	0.07%
2022/04/12	0	0.00	7	42.25	42.95	-7	15,396	-0.05%
2022/04/11	1	43.25	2	43.00	42.65	-1	15,414	-0.01%
2022/04/08	0	0.00	5	42.78	42.90	-5	15,461	-0.03%
2022/04/07	10	41.24	10	42.67	41.00	0	15,455	0.00%
2022/04/06	1	43.00	0	0.00	42.80	1	15,481	0.01%
2022/03/30	1	44.00	0	0.00	44.00	1	15,630	0.01%
2022/03/29	5	44.10	0	0.00	44.10	5	15,639	0.03%
2022/03/25	6	43.18	4	43.10	43.10	2	15,880	0.01%
2022/03/24	7	44.44	2	44.55	44.45	5	15,869	0.03%
2022/03/23	0	0.00	1	45.30	44.90	-1	16,004	-0.01%
2022/03/22	1	45.05	2	45.23	44.90	-1	16,094	-0.01%
2022/03/21	11	44.80	10.3	45.30	45.40	0.7	16,239	0.00%
2022/03/18	2	45.30	51	45.00	45.00	-49	16,282	-0.30%
2022/03/17	18	45.14	14	45.65	45.80	4	16,302	0.02%
2022/03/16	1	45.20	1	44.55	44.45	0	16,384	0.00%
2022/03/15	11	46.75	24	46.27	45.20	-13	16,604	-0.08%
2022/03/14	125	48.69	15.1	48.61	47.80	109.9	16,799	0.65%	大買/鉅額交易
2022/03/11	112	47.82	36.7	47.57	48.15	75.3	16,313	0.46%	大買/
2022/03/10	94	47.55	122	47.25	47.10	-28	15,460	-0.18%	大賣/
2022/03/09	42	44.23	28.6	43.75	45.10	13.4	14,030	0.10%
2022/03/08	11	42.24	3	42.48	41.00	8	14,081	0.06%
2022/03/07	17	44.51	14	44.08	43.05	3	13,978	0.02%
2022/03/04	31	45.48	29	45.60	45.25	2	13,893	0.01%
2022/03/03	11	45.10	2	45.13	44.95	9	13,591	0.07%
2022/03/02	14	44.75	14	45.09	44.50	0	13,513	0.00%
2022/03/01	39	45.25	36	44.84	44.80	3	13,411	0.02%
2022/02/25	52	45.81	46	45.98	44.50	6	13,260	0.05%
2022/02/24	22	44.57	34	44.53	43.95	-12	12,558	-0.10%
2022/02/23	73	43.79	73.1	44.46	44.10	-0.1	11,928	0.00%
2022/02/22	11	42.69	21	41.96	41.95	-10	11,487	-0.09%
2022/02/21	45	46.22	79	46.17	43.80	-34	11,259	-0.30%
2022/02/18	11	42.21	20.1	42.13	44.30	-9.2	10,238	-0.09%
2022/02/17	16	40.56	8	41.01	40.30	8	9,889	0.08%
2022/02/16	0	0.00	14	41.08	41.00	-14	9,903	-0.14%
2022/02/15	2	39.48	1	39.55	39.70	1	9,942	0.01%
2022/02/14	2	39.73	1	39.45	38.95	1	10,035	0.01%
2022/02/10	21	39.99	21	40.50	40.45	0	10,322	0.00%
2022/02/09	5	39.00	12	39.19	39.20	-7	10,424	-0.07%
2022/02/08	29	39.17	22.1	39.59	38.95	6.9	10,534	0.07%
2022/02/07	1	38.95	9.2	38.63	39.05	-8.2	10,725	-0.08%
2022/01/26	7	35.81	1	35.65	35.60	6	11,122	0.05%
2022/01/25	2	35.48	0.7	35.50	35.30	1.3	11,231	0.01%
2022/01/24	1	35.65	10	36.05	37.05	-9	11,282	-0.08%
2022/01/21	2	37.10	32.6	37.01	36.70	-30.6	11,408	-0.27%
2022/01/20	1	38.20	36	38.51	38.50	-35	11,467	-0.31%
2022/01/19	7	38.74	2	39.40	38.45	5	11,563	0.04%
2022/01/18	0	0.00	2	39.90	39.65	-2	11,669	-0.02%
2022/01/17	0	0.00	2	39.48	39.50	-2	11,855	-0.02%
2022/01/14	18	39.98	17	39.90	40.00	1	12,072	0.01%
2022/01/13	11	40.87	1	40.85	40.50	10	12,124	0.08%
2022/01/12	1	40.35	0	0.00	41.20	1	12,267	0.01%
2022/01/11	5	41.17	16.4	41.35	40.95	-11.4	12,517	-0.09%
2022/01/10	30	41.05	12	41.00	40.90	18	12,993	0.14%
2022/01/07	9	42.37	7	43.35	41.90	2	13,083	0.02%
2022/01/06	40.1	43.13	4	43.28	43.00	36.1	13,411	0.27%
2022/01/05	16	44.27	0.1	44.40	43.70	15.9	13,643	0.12%
2022/01/04	1	44.00	1	44.25	44.65	0	13,686	0.00%
2022/01/03	15	43.99	11	44.82	44.20	4	14,030	0.03%
2021/12/30	8	45.22	1	45.10	45.20	7	14,555	0.05%
2021/12/29	8	45.86	5	45.49	45.40	3	14,770	0.02%
2021/12/28	19	46.22	13	47.20	45.90	6	15,060	0.04%
2021/12/27	22	46.11	2	46.10	46.10	20	15,409	0.13%
2021/12/24	2	46.70	1	46.80	46.60	1	15,659	0.01%
2021/12/23	5.6	47.54	3	46.90	46.85	2.6	16,080	0.02%
2021/12/22	17	47.89	3	47.73	47.60	14	16,309	0.09%
2021/12/21	14	47.86	22	47.69	48.30	-8	16,421	-0.05%
2021/12/20	20	46.90	3	47.10	46.70	17	16,321	0.10%
2021/12/17	4	46.96	3	47.83	46.45	1	16,507	0.01%
2021/12/16	2	46.93	7	47.14	46.40	-5	16,710	-0.03%
2021/12/15	4	45.26	1	46.50	46.75	3	16,713	0.02%
2021/12/14	15	46.13	38	46.29	44.70	-23	16,837	-0.14%
2021/12/13	6	47.67	21	47.73	47.00	-15	17,025	-0.09%
2021/12/10	19	48.81	8	49.21	48.15	11	17,372	0.06%
2021/12/09	33	51.04	18	50.91	51.00	15	17,736	0.08%
2021/12/08	28	50.24	25	50.20	50.20	3	17,981	0.02%
2021/12/07	1	45.60	0	0.00	45.80	1	17,768	0.01%
2021/12/06	1	44.50	102	43.02	43.80	-101	18,102	-0.56%	大賣/鉅額交易
2021/12/03	103	44.41	2	42.85	43.25	101	18,761	0.54%	大買/鉅額交易
2021/12/02	10	44.07	8	44.08	44.05	2	19,708	0.01%
2021/11/30	0	0.00	4	42.21	42.70	-4	20,658	-0.02%
2021/11/29	17	41.94	1	40.90	40.75	16	21,644	0.07%
2021/11/26	22	41.74	0	0.00	41.20	22	22,686	0.10%
2021/11/25	5	44.10	2	43.65	42.85	3	23,768	0.01%
2021/11/24	0	0.00	4	43.53	43.60	-4	25,368	-0.02%
2021/11/23	3	43.00	1	42.80	42.50	2	25,959	0.01%
2021/11/22	4	42.70	5	43.38	43.15	-1	27,384	0.00%
2021/11/19	2	42.93	1	42.45	42.40	1	28,767	0.00%
2021/11/18	0	0.00	2	43.60	43.00	-2	30,998	-0.01%
2021/11/17	1	42.65	2	43.10	43.05	-1	31,371	0.00%
2021/11/16	3	44.47	18	44.14	44.20	-15	32,589	-0.05%
2021/11/15	0	0.00	107	42.41	42.70	-107	34,574	-0.31%	大賣/鉅額交易
2021/11/12	35	42.45	362	42.32	42.55	-327	35,327	-0.93%	大賣/鉅額交易
2021/11/11	208	42.87	11	43.65	41.50	197	35,478	0.56%	大買/鉅額交易
2021/11/10	41	43.37	45	43.93	43.35	-4	35,594	-0.01%
2021/11/09	111	44.22	230	44.58	43.90	-119	35,942	-0.33%	大買/大賣/鉅額交易
2021/11/08	396	44.02	406	43.82	44.30	-10	35,955	-0.03%	大買/大賣/
2021/11/05	270	43.01	125	43.00	43.30	145	36,121	0.40%	大買/大賣/鉅額交易
2021/11/04	169	42.66	74	43.03	42.90	95	36,514	0.26%	大買/
2021/11/03	164	43.54	146.1	42.78	43.45	17.9	37,824	0.05%	大買/大賣/
2021/11/02	116	41.57	25	41.36	41.10	91	38,083	0.24%	大買/
2021/11/01	24	41.18	2	41.28	41.10	22	38,111	0.06%
2021/10/29	1	39.80	29	40.76	40.80	-28	38,187	-0.07%
2021/10/28	30	41.23	65	40.56	40.20	-35	38,417	-0.09%
2021/10/27	10	41.50	21	40.76	40.65	-11	38,808	-0.03%
2021/10/26	0	0.00	4	41.94	42.00	-4	39,488	-0.01%
2021/10/25	2	41.30	41	41.85	42.00	-39	40,330	-0.10%
2021/10/22	52	41.95	35	40.96	41.10	17	40,941	0.04%
2021/10/20	26	43.52	4	43.66	43.20	22	41,449	0.05%
2021/10/19	14	44.76	53	44.72	44.10	-39	41,844	-0.09%
2021/10/18	173	44.59	232.8	45.23	45.65	-59.8	42,166	-0.14%	大買/大賣/
2021/10/15	4	44.31	52	44.55	44.30	-48	42,403	-0.11%
2021/10/14	297	44.11	229.2	44.44	44.20	67.8	42,793	0.16%	大買/大賣/
2021/10/13	30	44.85	16	47.33	43.50	14	42,883	0.03%
2021/10/12	130	46.93	30.1	45.63	45.90	99.9	44,043	0.23%	大買/
2021/10/08	19	48.35	8	48.45	48.70	11	44,735	0.02%
2021/10/07	44	48.48	102	48.34	48.50	-58	45,111	-0.13%	大賣/
2021/10/06	38.1	47.26	38	45.77	45.00	0.1	45,156	0.00%
2021/10/05	60	47.60	147	48.11	47.85	-87	45,594	-0.19%	大賣/
2021/10/04	48	49.41	49	49.19	47.00	-1	46,100	0.00%
2021/10/01	8	55.90	14	55.65	53.00	-6	47,629	-0.01%
2021/09/30	57	56.92	17	57.75	58.40	40	49,158	0.08%
2021/09/29	12.1	57.34	20	56.06	54.70	-7.9	48,845	-0.02%
2021/09/28	57	56.15	83	56.32	55.50	-26	48,637	-0.05%
2021/09/27	3	59.30	53	58.82	58.20	-50	48,523	-0.10%
2021/09/24	96	58.74	104	59.49	58.60	-8	48,505	-0.02%	大賣/
2021/09/23	70	58.58	69	59.53	58.10	1	48,309	0.00%
2021/09/22	8	56.78	104	57.06	57.70	-96	48,010	-0.20%	大賣/
2021/09/17	287	57.73	149	57.88	58.00	138	47,987	0.29%	大買/大賣/鉅額交易
2021/09/16	52	58.05	116	58.19	57.30	-64	47,791	-0.13%	大賣/
2021/09/15	71	58.86	70	59.38	59.20	1	47,790	0.00%
2021/09/14	214	61.53	64	62.48	59.10	150	47,320	0.32%	大買/鉅額交易
2021/09/13	117	61.99	163	62.52	61.50	-46	47,114	-0.10%	大買/大賣/
2021/09/10	61	60.23	22	60.60	59.80	39	46,563	0.08%
2021/09/09	24	59.33	20	59.59	59.90	4	46,502	0.01%
2021/09/08	87	58.43	47	58.62	60.30	40	48,879	0.08%
2021/09/07	175	58.62	206.2	59.01	57.60	-31.2	50,797	-0.06%	大買/大賣/
2021/09/06	73	57.66	84	59.10	55.80	-11	52,497	-0.02%
2021/09/03	225	61.53	128	62.08	60.70	97	54,167	0.18%	大買/大賣/
2021/09/02	249	62.63	376	62.58	63.80	-127	54,218	-0.23%	大買/大賣/鉅額交易
2021/09/01	195.2	64.42	412	62.94	61.90	-216.8	55,198	-0.39%	大買/大賣/鉅額交易
2021/08/31	255	67.73	181	67.57	67.70	74	54,516	0.14%	大買/大賣/
2021/08/30	82	68.25	158	67.48	67.00	-76	53,818	-0.14%	大賣/
2021/08/27	175	65.25	122	65.05	64.30	53	52,661	0.10%	大買/大賣/
2021/08/26	100	67.08	178.1	67.46	66.60	-78.1	52,777	-0.15%	大賣/
2021/08/25	170	63.75	88	65.00	65.70	82	52,918	0.15%	大買/
2021/08/24	320	63.67	268.1	63.21	63.80	51.9	52,005	0.10%	大買/大賣/
2021/08/23	43	60.46	59	59.32	60.50	-16	50,543	-0.03%
2021/08/20	182	54.15	80	53.80	55.00	102	51,324	0.20%	大買/鉅額交易
2021/08/19	309	54.12	249	54.57	51.70	60	51,051	0.12%	大買/大賣/
2021/08/18	102	51.12	115.5	52.28	52.40	-13.5	50,007	-0.03%	大買/大賣/
2021/08/17	53	48.48	42	50.10	47.70	11	50,557	0.02%
2021/08/16	24	49.59	22	49.49	48.50	2	50,984	0.00%
2021/08/13	64	50.84	59	51.63	49.50	5	51,529	0.01%
2021/08/12	26	49.41	24	49.75	50.30	2	51,812	0.00%
2021/08/11	123	49.32	108	49.77	49.10	15	52,430	0.03%	大買/大賣/
2021/08/10	70	51.49	39	53.15	50.40	31	52,970	0.06%
2021/08/09	91	53.14	77	53.74	52.10	14	52,740	0.03%
2021/08/06	34	50.52	25	53.93	54.10	9	51,535	0.02%
2021/08/05	99	50.64	13	49.93	49.20	86	51,190	0.17%
2021/08/04	38	51.47	81	51.68	50.90	-43	51,652	-0.08%
2021/08/03	59	51.98	46	52.36	51.20	13	53,098	0.02%
2021/08/02	62	50.81	132	50.61	51.00	-70	53,338	-0.13%	大賣/
2021/07/30	121	52.36	99	52.94	50.00	22	54,107	0.04%	大買/
2021/07/29	195	52.50	209	52.78	54.40	-14	53,367	-0.03%	大買/大賣/
2021/07/28	45.1	48.31	74.2	48.15	49.50	-29.1	52,449	-0.06%
2021/07/27	16	48.67	49	49.22	46.50	-33	51,673	-0.06%
2021/07/26	128	51.43	63	52.07	49.30	65	51,299	0.13%	大買/
2021/07/23	249	52.26	133	52.56	53.50	116	50,976	0.23%	大買/大賣/鉅額交易
2021/07/22	34	50.51	106	49.96	49.85	-72	50,458	-0.14%	大賣/
2021/07/21	27.1	55.48	153	57.24	51.70	-125.9	49,923	-0.25%	大賣/鉅額交易
2021/07/20	34	55.37	10	54.70	56.40	24	49,293	0.05%
2021/07/19	125	55.34	50	56.03	55.10	75	48,920	0.15%	大買/
2021/07/16	153.1	57.66	114	57.94	55.00	39.1	48,672	0.08%	大買/大賣/
2021/07/15	83	53.52	94	54.34	55.90	-11	47,599	-0.02%
2021/07/14	178.4	51.33	94	52.12	50.90	84.4	47,513	0.18%	大買/
2021/07/13	16	56.27	12.1	57.80	54.40	3.9	46,883	0.01%
2021/07/12	11.5	63.44	8	63.15	60.40	3.5	47,094	0.01%
2021/07/09	29	66.81	27	67.00	62.70	2	46,827	0.00%
2021/07/08	135.2	71.92	122	71.43	68.30	13.2	47,679	0.03%	大買/大賣/
2021/07/07	87	72.22	163.2	73.28	71.10	-76.2	46,134	-0.17%	大賣/
2021/07/06	41	62.99	15	67.43	69.30	26	44,771	0.06%
2021/07/05	5.1	60.84	6	62.67	63.00	-0.9	45,005	0.00%
2021/07/02	3.1	67.06	3	68.00	67.50	0.1	45,037	0.00%
2021/07/01	6	67.05	53	67.88	69.00	-47	45,081	-0.10%
2021/06/30	43.1	59.58	18	61.93	63.90	25.1	45,006	0.06%
2021/06/29	10	59.24	5	59.98	59.00	5	44,970	0.01%
2021/06/28	12	63.31	11	62.66	62.20	1	44,934	0.00%
2021/06/25	10	59.26	12	58.65	59.40	-2	44,861	0.00%
2021/06/24	27	57.57	12	55.90	60.90	15	44,838	0.03%
2021/06/23	11	62.10	0	0.00	62.10	11	44,587	0.02%
2021/06/22	31.3	69.17	70	68.66	68.90	-38.7	44,606	-0.09%
2021/06/21	37.2	62.97	0	0.00	63.80	37.2	44,233	0.08%
2021/06/18	29	57.24	7	56.11	58.00	22	45,082	0.05%
2021/06/17	76.5	50.77	74.2	51.42	52.80	2.3	45,290	0.01%
2021/06/16	65	46.77	59	47.18	48.05	6	42,907	0.01%
2021/06/15	51	41.88	112	41.68	43.70	-61	40,585	-0.15%	大賣/
2021/06/11	130	38.45	109	39.13	39.75	21	37,979	0.06%	大買/大賣/
2021/06/10	91	36.18	76	35.51	36.15	15	36,106	0.04%
2021/06/09	123	37.96	105	37.34	36.60	18	35,605	0.05%	大買/大賣/
2021/06/08	0	0.00	22	36.49	36.90	-22	33,536	-0.07%
2021/06/07	12	34.20	19	33.76	33.55	-7	33,183	-0.02%
2021/06/04	36	36.97	100	36.69	35.45	-64	32,705	-0.20%
2021/06/03	152	38.77	89	38.72	38.30	63	32,180	0.20%	大買/
2021/06/02	127	38.76	137	38.60	37.70	-10	31,370	-0.03%	大買/大賣/
2021/06/01	27	35.56	23	36.30	36.60	4	29,844	0.01%
2021/05/31	78	36.53	54	37.19	35.20	24	29,322	0.08%
2021/05/28	82	37.06	93	37.09	36.25	-11	28,468	-0.04%
2021/05/27	26	36.03	31	36.28	35.55	-5	27,260	-0.02%
2021/05/26	46	34.21	61	34.75	34.70	-15	26,202	-0.06%
2021/05/25	140	33.58	152	34.45	33.00	-12	25,070	-0.05%	大買/大賣/
2021/05/24	69	32.22	19	32.12	33.25	50	23,739	0.21%
2021/05/21	348	28.74	368	29.01	30.25	-20	23,232	-0.09%	大買/大賣/
2021/05/20	31	28.47	25	28.93	27.50	6	22,566	0.03%
2021/05/19	113	27.78	58	28.18	27.90	55	22,070	0.25%	大買/
2021/05/18	112	26.94	127	27.11	26.95	-15	21,209	-0.07%	大買/大賣/
2021/05/17	3	25.50	3	25.20	25.20	0	20,287	0.00%
2021/05/14	5	27.95	3	28.07	27.95	2	19,953	0.01%
2021/05/13	5	31.63	79	32.24	31.05	-74	19,467	-0.38%
2021/05/12	24	35.65	7	36.31	34.45	17	19,082	0.09%
2021/05/11	109	38.46	34	38.45	38.25	75	18,559	0.40%	大買/
2021/05/10	13	34.43	17.9	35.08	35.55	-4.9	16,953	-0.03%
2021/05/07	101	30.82	108	30.96	32.35	-7	16,299	-0.04%	大買/大賣/
2021/05/06	0	0.00	1	29.50	29.45	-1	15,030	-0.01%
2021/05/05	21	26.48	41	28.04	28.15	-20	14,974	-0.13%
2021/05/04	2	26.20	10	26.14	26.10	-8	14,922	-0.05%
2021/05/03	17	30.03	19	30.24	29.00	-2	14,944	-0.01%
2021/04/29	5	27.60	5	28.50	29.00	0	14,880	0.00%
2021/04/28	10	28.58	30	28.80	28.30	-20	14,931	-0.13%
2021/04/27	22	28.72	10	28.85	28.85	12	14,965	0.08%
2021/04/26	10	28.59	4	27.98	28.85	6	14,986	0.04%
2021/04/23	26	27.40	8	27.01	27.00	18	14,973	0.12%
2021/04/22	44	31.85	63	32.87	30.00	-19	15,665	-0.12%
2021/04/21	36	32.43	5	33.30	33.30	31	15,530	0.20%
2021/04/20	26	29.99	26	30.09	30.30	0	15,294	0.00%
2021/04/19	6	27.08	5	27.20	27.55	1	14,488	0.01%
2021/04/16	43	24.57	121.9	24.98	25.05	-78.9	14,367	-0.55%	大賣/
2021/04/15	1	22.50	4	22.80	22.80	-3	13,506	-0.02%
2021/04/14	57	22.49	54	22.69	23.00	3	13,125	0.02%
2021/04/13	0	0.00	15.5	21.47	21.65	-15.5	11,426	-0.14%
2021/04/12	17	19.89	23	19.89	19.70	-6	10,992	-0.05%
2021/04/09	6	18.60	6	18.78	18.80	0	10,562	0.00%
2021/04/08	4	19.85	0	0.00	19.65	4	10,215	0.04%
2021/04/07	4	19.38	6	18.49	19.35	-2	10,214	-0.02%
2021/04/06	2	18.08	4	18.01	18.10	-2	10,228	-0.02%
2021/03/31	1	17.85	5	18.00	18.00	-4	10,538	-0.04%
2021/03/30	0	0.00	2	17.60	17.65	-2	10,717	-0.02%
2021/03/29	4	18.33	1	18.70	18.20	3	11,215	0.03%
2021/03/26	1	17.25	0	0.00	17.75	1	11,431	0.01%
2021/03/25	2	17.00	17	16.80	16.45	-15	11,419	-0.13%
2021/03/24	1	17.50	3	16.70	17.15	-2	11,581	-0.02%
2021/03/23	61	18.72	43	17.62	17.55	18	11,514	0.16%
2021/03/22	7	18.28	1	18.75	18.75	6	10,458	0.06%
2021/03/19	29	16.48	19	16.92	17.05	10	9,986	0.10%
2021/03/18	21	15.08	54	15.15	15.50	-33	9,503	-0.35%
2021/03/17	8	13.76	0	0.00	14.10	8	9,043	0.09%
2021/03/16	8	13.39	0	0.00	13.85	8	8,790	0.09%
2021/03/15	11	12.33	14	12.38	12.75	-3	8,337	-0.04%
2021/03/11	2	11.68	1	12.10	11.75	1	8,026	0.01%
2021/03/10	1	11.80	0	0.00	11.70	1	7,905	0.01%
2021/03/09	0	0.00	3	11.97	11.80	-3	7,881	-0.04%
2021/03/08	0	0.00	1	11.90	11.65	-1	7,835	-0.01%
2021/03/05	15	11.68	9	11.99	11.45	6	7,790	0.08%
2021/03/04	1	11.65	0	0.00	11.75	1	7,710	0.01%
2021/03/03	1	11.15	1	11.25	11.45	0	7,697	0.00%
2021/03/02	2	11.60	0	0.00	11.30	2	7,715	0.03%
2021/02/26	1	11.35	1	11.80	11.70	0	7,669	0.00%
2021/02/25	2	11.75	0	0.00	11.65	2	7,613	0.03%
2021/02/23	3	11.92	0	0.00	11.90	3	7,470	0.04%
2021/02/22	10	12.10	14	12.00	12.10	-4	7,259	-0.06%
2021/02/19	0	0.00	2	11.75	11.50	-2	7,117	-0.03%
2021/02/18	0	0.00	9	11.35	11.35	-9	6,852	-0.13%
2021/02/05	0	0.00	1	9.90	9.90	-1	6,741	-0.01%
2021/02/04	2	9.96	0	0.00	9.94	2	6,759	0.03%
2021/02/03	2	10.07	0	0.00	9.98	2	6,780	0.03%
2021/02/02	4	10.34	0	0.00	10.35	4	7,029	0.06%
2021/01/29	1	10.00	1	9.87	9.81	0	6,910	0.00%
2021/01/28	0	0.00	1	10.25	10.25	-1	7,253	-0.01%
2021/01/27	1	10.00	2	10.00	9.96	-1	7,213	-0.01%
2021/01/26	1	10.15	0	0.00	10.15	1	7,288	0.01%
2021/01/25	3	10.70	0	0.00	10.75	3	7,238	0.04%
2021/01/21	0	0.00	1	10.20	9.72	-1	7,113	-0.01%
2021/01/20	3	9.92	10	10.23	9.56	-7	7,016	-0.10%
2021/01/19	4	10.84	0	0.00	10.45	4	6,930	0.06%
2021/01/18	1	11.20	6	10.52	11.00	-5	6,890	-0.07%
2021/01/15	24	12.43	10	13.00	11.20	14	6,737	0.21%
2021/01/13	2	11.48	0	0.00	11.25	2	5,699	0.04%
2021/01/12	1	12.20	0	0.00	12.05	1	5,508	0.02%
2021/01/07	0	0.00	2	11.40	11.40	-2	5,419	-0.04%
2021/01/06	1	12.35	0	0.00	12.20	1	5,345	0.02%
2021/01/05	0	0.00	5	12.85	13.00	-5	5,299	-0.09%
2021/01/04	6	13.08	140	13.04	13.10	-134	5,336	-2.51%	大賣/鉅額交易
2020/12/31	20	12.58	0	0.00	13.00	20	5,289	0.38%
2020/12/30	60	12.73	30	12.40	12.70	30	5,236	0.57%
2020/12/29	53	14.57	7	14.10	13.20	46	5,090	0.90%
2020/12/28	33	14.25	0	0.00	14.50	33	4,900	0.67%
2020/12/25	27	12.93	4	12.95	13.20	23	4,643	0.50%
2020/12/24	4	12.30	2	12.50	12.40	2	4,435	0.05%
2020/12/23	10	10.98	20	10.70	11.95	-10	4,179	-0.24%
2020/12/22	8	10.94	1	10.95	10.90	7	3,646	0.19%
2020/12/18	0	0.00	4	8.81	9.08	-4	3,239	-0.12%
2020/12/17	1	8.21	0	0.00	8.26	1	3,017	0.03%
2020/12/15	2	8.50	2	8.30	8.03	0	2,864	0.00%
2020/12/14	7	7.62	10	7.91	7.94	-3	2,668	-0.11%
2020/12/10	0	0.00	1	7.63	7.55	-1	2,564	-0.04%
2020/12/09	5	7.67	0	0.00	7.70	5	2,571	0.19%
2020/12/08	21	7.59	2	8.00	7.79	19	2,572	0.74%
2020/11/30	1	7.72	0	0.00	7.63	1	2,732	0.04%
2020/11/25	0	0.00	20	7.38	7.32	-20	2,833	-0.71%
2020/11/18	2	7.21	0	0.00	7.19	2	2,810	0.07%
2020/11/10	0	0.00	3	7.90	7.20	-3	2,747	-0.11%
2020/11/09	20	7.35	0	0.00	7.29	20	2,431	0.82%
2020/11/06	1	7.17	0	0.00	7.18	1	2,383	0.04%
2020/10/26	0	0.00	4	7.10	7.39	-4	1,757	-0.23%
2020/10/19	1	6.71	0	0.00	6.78	1	1,675	0.06%
2020/10/12	0	0.00	2	6.66	6.60	-2	1,669	-0.12%
2020/10/07	0	0.00	3	6.97	6.95	-3	1,587	-0.19%
2020/10/06	3	6.88	0	0.00	6.88	3	1,598	0.19%
2020/09/29	1	6.77	0	0.00	6.75	1	1,639	0.06%
2020/09/25	2	6.70	4	6.80	6.66	-2	1,684	-0.12%
2020/09/22	1	7.00	0	0.00	6.92	1	1,827	0.05%
2020/09/21	1	7.07	0	0.00	7.05	1	1,818	0.05%
2020/09/17	3	7.29	0	0.00	7.12	3	1,822	0.16%
2020/09/16	1	7.08	0	0.00	7.07	1	1,816	0.06%
2020/09/15	1	7.07	0	0.00	7.14	1	1,822	0.05%
2020/09/14	2	7.17	0	0.00	7.05	2	1,842	0.11%
2020/09/11	1	7.31	1	7.70	7.23	0	1,823	0.00%
2020/09/10	8	7.83	15	7.87	7.68	-7	1,828	-0.38%
2020/09/09	3	7.50	0	0.00	7.92	3	1,807	0.17%
2020/09/08	0	0.00	7	8.26	7.85	-7	1,773	-0.39%
2020/09/07	4	7.40	1	7.63	7.63	3	1,641	0.18%
2020/09/04	3	6.91	0	0.00	6.94	3	1,562	0.19%
2020/09/03	8	7.15	0	0.00	7.08	8	1,587	0.50%
2020/08/31	2	6.68	0	0.00	6.98	2	1,627	0.12%
2020/08/26	0	0.00	1	6.35	6.46	-1	1,574	-0.06%
2020/08/12	0	0.00	1	6.16	6.17	-1	1,474	-0.07%
2020/08/11	1	6.46	0	0.00	6.32	1	1,502	0.07%
2020/08/10	2	6.29	0	0.00	6.37	2	1,493	0.13%
2020/07/29	0	0.00	5	5.83	5.87	-5	1,474	-0.34%
2020/07/28	0	0.00	1	5.79	5.80	-1	1,477	-0.07%
2020/07/23	1	6.32	0	0.00	6.35	1	1,503	0.07%
2020/07/10	0	0.00	2	6.53	6.47	-2	1,534	-0.13%
2020/07/09	2	6.70	10	6.65	6.65	-8	1,525	-0.52%
2020/07/03	31	7.04	6	6.97	6.90	25	1,429	1.75%
2020/07/01	1	6.50	0	0.00	6.49	1	1,236	0.08%
2020/06/18	1	6.53	0	0.00	6.54	1	1,123	0.09%
2020/06/17	1	6.60	6	6.53	6.53	-5	1,107	-0.45%
2020/06/15	1	6.18	0	0.00	6.17	1	1,052	0.10%
2020/06/12	0	0.00	2	6.07	6.21	-2	1,048	-0.19%
2020/06/11	1	6.10	0	0.00	6.13	1	1,049	0.10%
2020/06/10	1	6.40	0	0.00	6.40	1	1,019	0.10%
2020/06/09	7	6.61	3	6.64	6.55	4	984	0.41%
2020/06/08	3	6.22	16	6.30	6.34	-13	853	-1.52%
2020/06/05	1	5.68	0	0.00	5.77	1	761	0.13%
2020/06/03	5	5.19	0	0.00	5.20	5	719	0.70%
2020/06/01	1	5.14	0	0.00	5.16	1	702	0.14%
2020/05/26	1	5.03	0	0.00	5.03	1	669	0.15%
2020/05/20	4	5.01	0	0.00	5.00	4	633	0.63%
2020/04/29	1	5.75	0	0.00	5.70	1	541	0.18%
2020/04/24	1	5.12	0	0.00	5.14	1	506	0.20%
2020/04/22	0	0.00	41	5.16	5.23	-41	497	-8.24%
2020/04/21	0	0.00	18	5.30	5.28	-18	492	-3.65%
2020/04/17	3	5.53	0	0.00	5.48	3	474	0.63%
2020/04/16	9	5.29	0	0.00	5.44	9	456	1.97%
2019/12/31	0	0.00	0.3	8.05	8.10	-0.3	174	-0.18%
2019/12/18	0	0.00	1.4	8.12	8.18	-1.4	153	-0.90%
2019/12/02	3	8.40	0	0.00	8.45	3	147	2.03%
2019/11/26	1	8.21	0	0.00	8.23	1	157	0.63%
2019/11/21	1	8.25	0	0.00	8.26	1	159	0.63%
2019/11/15	2	8.36	0.7	8.16	8.35	1.3	160	0.81%
2019/10/18	23	8.80	0	0.00	8.75	23	207	11.08%
2019/10/03	4.5	8.60	0	0.00	8.63	4.5	248	1.83%
2019/10/01	5	8.56	0	0.00	8.56	5	259	1.92%
2019/09/27	7	8.60	0	0.00	8.58	7	262	2.67%
2019/09/26	5	8.68	0	0.00	8.67	5	266	1.88%
2019/09/16	0	0.00	23	8.78	8.77	-23	284	-8.08%
2019/09/12	0	0.00	55	8.77	8.88	-55	285	-19.26%
2019/09/11	0	0.00	45	8.87	8.86	-45	283	-15.87%
2019/08/29	0	0.00	10	8.96	9.02	-10	277	-3.60%
2019/08/21	5	8.73	0	0.00	8.75	5	297	1.68%
2019/08/19	2	8.70	2	8.84	8.78	0	294	0.00%
2019/08/14	0	0.00	25	8.78	8.72	-25	295	-8.47%
2019/08/13	10	8.82	15	8.83	8.78	-5	300	-1.67%
2019/07/24	4	9.49	0	0.00	9.46	4	328	1.22%
2019/07/22	3	9.54	0	0.00	9.51	3	316	0.95%
2019/06/06	0	0.00	2	8.47	8.45	-2	349	-0.57%
2019/05/30	0	0.00	6	8.49	8.53	-6	352	-1.70%
2019/05/29	6	8.38	0	0.00	8.49	6	331	1.81%
2019/05/24	0	8.35	0	0.00	8.40	0	349	0.00%
2019/05/20	0	0.00	11	8.46	8.31	-11	375	-2.93%
2019/05/16	0	0.00	8.9	9.10	8.99	-8.9	364	-2.44%
2019/05/10	0	0.00	10	9.34	9.40	-10	373	-2.68%
2019/05/09	12	9.51	0	0.00	9.43	12	374	3.20%
2019/05/08	0	0.00	12	9.61	9.62	-12	373	-3.22%
2019/05/06	10	9.64	0	0.00	9.64	10	379	2.64%
2019/05/03	2	9.57	0	0.00	9.70	2	379	0.53%
2019/04/30	8	9.41	0	0.00	9.42	8	378	2.11%
2019/04/26	6	9.43	0	0.00	9.43	6	384	1.56%
2019/04/25	5	9.54	0	0.00	9.50	5	389	1.28%
2019/04/24	10	9.47	0	0.00	9.50	10	393	2.54%
2019/04/17	20	9.48	0	0.00	9.54	20	408	4.89%
2019/04/16	0	0.00	1	9.50	9.53	-1	407	-0.25%
2019/03/21	0	10.60	0	0.00	10.65	0	474	0.00%
2019/03/04	0	0.00	2	10.40	10.45	-2	560	-0.36%
2019/02/26	0	0.00	7.9	10.40	10.45	-7.9	554	-1.43%
2019/02/25	0.5	10.40	0	0.00	10.40	0.5	566	0.08%
2019/01/07	2	7.41	0	0.00	7.45	2	781	0.26%
2019/01/04	0	0.00	1	7.43	7.45	-1	780	-0.13%
2018/12/28	3	7.36	0	0.00	7.38	3	795	0.38%
2018/12/26	1	7.35	0	0.00	7.33	1	796	0.13%
2018/12/25	1	7.37	0	0.00	7.40	1	792	0.13%
2018/12/24	15	7.45	0	0.00	7.42	15	780	1.92%
2018/12/22	0	0.00	12	7.58	7.59	-12	775	-1.55%
2018/12/21	0	0.00	7	7.53	7.51	-7	770	-0.91%
2018/12/20	0	0.00	3	7.51	7.55	-3	767	-0.39%
2018/12/13	8	7.47	0	0.00	7.43	8	702	1.14%
2018/12/12	34	7.46	0	0.00	7.47	34	697	4.87%
2018/12/11	0	0.00	5	7.37	7.32	-5	689	-0.72%
2018/12/10	0	0.00	5	7.34	7.32	-5	685	-0.73%
2018/12/07	0	0.00	26	7.42	7.41	-26	683	-3.80%
2018/12/06	0	0.00	2	7.40	7.36	-2	682	-0.29%
2018/12/05	0	0.00	13	7.51	7.53	-13	673	-1.93%
2018/11/23	1	7.14	0	0.00	7.13	1	626	0.16%
2018/11/07	2	7.33	0	0.00	7.34	2	711	0.28%
2018/11/06	4	7.39	0	0.00	7.38	4	731	0.55%
2018/10/30	2	7.21	0	0.00	7.23	2	864	0.23%
2018/10/24	14	7.71	0	0.00	7.73	14	851	1.64%
2018/10/22	0	0.00	2	8.32	8.18	-2	823	-0.24%
2018/10/17	5	7.85	0	0.00	7.90	5	714	0.70%
2018/10/16	0	0.00	1	8.04	7.93	-1	726	-0.14%
2018/10/15	4	7.66	8	7.92	8.00	-4	698	-0.57%
2018/09/28	5	7.95	0	0.00	8.02	5	670	0.75%
2018/08/29	0	0.00	2	8.00	8.18	-2	889	-0.22%
2018/08/27	0	0.00	8	8.05	8.03	-8	911	-0.88%
2018/08/24	0	0.00	4	8.10	8.09	-4	915	-0.44%
2018/08/23	0	0.00	2	8.22	8.21	-2	917	-0.22%
2018/08/22	0	0.00	12	8.03	8.06	-12	885	-1.36%
2018/08/20	4	7.69	0	0.00	7.72	4	854	0.47%
2018/08/16	2	7.44	0	0.00	7.49	2	834	0.24%
2018/08/13	0	0.00	13	7.42	7.42	-13	864	-1.50%
2018/08/10	2	7.80	0	0.00	7.67	2	851	0.23%
2018/08/07	13	8.07	0	0.00	8.00	13	820	1.59%
2018/06/12	3	7.55	0	0.00	7.58	3	1,282	0.23%
2018/06/11	3	7.57	0	0.00	7.60	3	1,277	0.23%
2018/05/14	0	0.00	4	7.60	7.60	-4	1,118	-0.36%
2018/05/11	0	0.00	29	7.71	7.72	-29	1,107	-2.62%
2018/05/10	0	0.00	21	7.77	7.70	-21	1,101	-1.91%
2018/05/07	0	0.00	5	8.07	8.03	-5	1,079	-0.46%
2018/04/20	0	0.00	23.1	7.44	7.39	-23.1	1,016	-2.27%
2018/04/19	0	0.00	12	7.45	7.45	-12	1,013	-1.18%
2018/04/17	0.5	7.39	0	0.00	7.40	0.5	1,014	0.04%
2018/04/13	10	7.56	0	0.00	7.59	10	1,016	0.98%
2018/04/02	3	7.19	0	0.00	7.20	3	1,093	0.27%
2018/03/27	0	0.00	5	7.30	7.39	-5	1,034	-0.48%
2018/03/26	9	7.35	0	0.00	7.40	9	987	0.91%
2018/03/23	15	7.23	0	0.00	7.17	15	677	2.21%
2018/03/02	5	8.77	0	0.00	8.77	5	559	0.89%
2018/02/08	12	8.65	0	0.00	8.69	12	551	2.18%
2018/02/07	10	8.74	0	0.00	8.65	10	554	1.80%
2018/01/17	12	9.36	0	0.00	9.36	12	520	2.31%
2018/01/16	0	0.00	12	9.24	9.25	-12	528	-2.27%
2018/01/12	5	9.32	0	0.00	9.32	5	525	0.95%
2018/01/11	0	0.00	2	9.37	9.34	-2	525	-0.38%
2018/01/10	0	0.00	8	9.40	9.31	-8	522	-1.53%
2018/01/04	0	0.00	1	9.29	9.30	-1	485	-0.21%
2018/01/02	0	0.00	13	9.38	9.54	-13	454	-2.86%