四維航 (5608)-第一金-華江券商分點個股進出

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
20.10
漲跌
▲0.55
漲幅
+2.81%
成交量
10,420張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/04/30	16	20.19	49	20.32	20.10	-33	2,282	-1.45%
2024/04/29	223	19.80	3	19.63	19.55	220	2,135	10.30%	大買/鉅額交易
2024/04/26	15	19.35	16	19.42	19.35	-1	2,060	-0.05%
2024/04/24	0	18.70	0	18.85	18.85	0	1,990	0.00%
2024/04/23	0	18.61	0	0.00	18.75	0	2,006	0.00%
2024/04/22	0	18.90	7	19.05	18.55	-7	2,014	-0.35%
2024/04/19	2	18.53	228	18.72	18.55	-226	1,982	-11.40%	大賣/鉅額交易
2024/04/18	221	18.45	0	0.00	18.40	221	1,890	11.69%	大買/鉅額交易
2024/04/17	0	0.00	6.1	18.50	18.45	-6.1	1,895	-0.32%
2024/04/16	3	18.40	0	0.00	18.40	3	1,925	0.16%
2024/04/15	4	19.29	2	19.50	19.30	2	1,958	0.10%
2024/04/12	2	19.45	0	0.00	19.45	2	1,975	0.10%
2024/04/11	0.1	18.55	0	0.00	18.65	0.1	1,996	0.01%
2024/04/10	0.1	18.65	2	18.60	18.55	-1.9	2,156	-0.09%
2024/04/08	0.1	18.30	0	0.00	18.45	0.1	2,280	0.00%
2024/04/01	0	0.00	1	18.60	18.60	-1	2,362	-0.04%
2024/03/29	0	0.00	1	18.55	18.45	-1	2,439	-0.04%
2024/03/28	0	18.65	0	0.00	18.40	0	2,567	0.00%
2024/03/27	1	18.50	0	0.00	18.45	1	2,659	0.04%
2024/03/26	2	18.55	7	18.75	18.55	-5	2,817	-0.18%
2024/03/21	2	19.15	1	19.00	19.05	1	3,085	0.03%
2024/03/19	2	19.43	2	19.50	19.45	0	3,173	0.00%
2024/03/18	0	19.20	10	19.05	19.20	-10	3,222	-0.31%
2024/03/14	2	19.40	0	0.00	19.35	2	3,293	0.06%
2024/03/11	0	0.00	0.2	19.90	19.85	-0.2	3,991	-0.01%
2024/03/08	2.1	19.76	2	19.50	19.45	0.1	5,408	0.00%
2024/03/07	1	19.60	0.1	19.60	19.50	0.9	5,923	0.02%
2024/03/06	1	19.90	0	0.00	19.80	1	6,307	0.02%
2024/03/04	0	19.85	8	19.75	19.80	-8	7,003	-0.11%
2024/03/01	3	19.92	0	0.00	20.00	3	7,171	0.04%
2024/02/29	1	20.00	4	19.95	20.10	-3	7,190	-0.04%
2024/02/27	2	19.60	0	0.00	19.30	2	7,128	0.03%
2024/02/26	0.1	19.95	0	0.00	19.80	0.1	7,127	0.00%
2024/02/23	2	19.90	2	20.05	19.65	0	7,108	0.00%
2024/02/22	0	0.00	0.3	20.25	20.10	-0.3	7,088	0.00%
2024/02/21	37	20.19	2	20.20	20.05	35	7,042	0.50%
2024/02/20	2	19.75	0.2	19.80	19.70	1.8	6,968	0.03%
2024/02/16	0.1	19.30	1	19.40	19.20	-0.9	6,943	-0.01%
2024/02/15	8	18.75	0	0.00	19.05	8	6,941	0.12%
2024/02/05	1.1	18.85	0	0.00	18.85	1.1	6,951	0.02%
2024/01/30	1	19.65	1	19.35	19.35	0	6,918	0.00%
2024/01/29	2	19.40	2	19.58	19.65	0	6,912	0.00%
2024/01/25	0.1	19.50	1	19.45	19.40	-0.9	6,925	-0.01%
2024/01/24	1	20.14	4	20.05	19.70	-3	6,922	-0.04%
2024/01/23	2	19.68	0	0.00	19.60	2	6,912	0.03%
2024/01/18	0.2	19.15	0	0.00	19.35	0.2	6,893	0.00%
2024/01/17	1	19.30	1	19.45	19.10	0	6,882	0.00%
2024/01/15	0	0.00	1	20.25	20.00	-1	6,851	-0.01%
2024/01/12	6	20.00	6	20.00	20.00	0	6,861	0.00%
2024/01/11	2	19.93	0	0.00	19.90	2	6,897	0.03%
2024/01/10	2	19.93	1	20.00	19.80	1	6,925	0.01%
2024/01/09	3.2	20.38	1	20.45	20.30	2.2	6,893	0.03%
2024/01/08	1	21.70	0	0.00	21.30	1	6,839	0.01%
2024/01/05	1.9	21.65	2	21.68	21.70	-0.1	6,793	0.00%
2024/01/04	23	21.28	19.2	21.50	21.55	3.8	6,685	0.06%
2024/01/03	1	21.05	5	20.96	20.95	-4	6,539	-0.06%
2024/01/02	13	21.17	11.1	21.03	20.75	1.9	6,532	0.03%
2023/12/29	0	0.00	2	20.80	20.55	-2	6,453	-0.03%
2023/12/28	2	20.55	0	0.00	20.55	2	6,461	0.03%
2023/12/27	0	0.00	4	21.25	20.90	-4	6,449	-0.06%
2023/12/26	1	20.90	1	21.05	20.95	0	6,427	0.00%
2023/12/25	8.4	21.03	8	20.59	20.40	0.4	6,355	0.01%
2023/12/22	5	21.90	7	22.21	21.90	-2	6,274	-0.03%
2023/12/21	13	22.14	5	22.16	22.10	8	6,181	0.13%
2023/12/20	1	21.35	0	0.00	21.45	1	6,018	0.02%
2023/12/19	2	21.78	0	0.00	21.40	2	5,989	0.03%
2023/12/18	14	21.67	11	21.58	21.70	3	5,966	0.05%
2023/12/15	0	0.00	85	21.23	21.25	-85	5,984	-1.42%
2023/12/14	5.2	21.30	3	21.15	21.10	2.2	6,033	0.04%
2023/12/13	36.1	21.98	33	22.20	21.65	3.1	6,061	0.05%
2023/12/12	3	22.10	0	0.00	21.65	3	6,318	0.05%
2023/12/11	2	21.90	0	0.00	22.00	2	6,362	0.03%
2023/12/08	9	22.32	8	22.13	22.15	1	6,290	0.02%
2023/12/07	12	22.75	157	22.84	22.50	-145	6,127	-2.37%	大賣/鉅額交易
2023/12/06	13.1	23.53	14	23.34	23.55	-0.9	5,917	-0.02%
2023/12/05	55	24.25	47	24.28	24.00	8	5,593	0.14%
2023/12/04	62	22.27	58.7	23.01	23.35	3.3	4,171	0.08%
2023/12/01	43	20.40	55	21.09	21.25	-12	3,637	-0.33%
2023/11/30	1	20.20	10	20.00	19.95	-9	3,249	-0.28%
2023/11/29	13.1	19.75	2	19.73	19.80	11.1	3,115	0.35%
2023/11/28	51	19.57	66	20.16	20.20	-15	2,523	-0.59%
2023/11/27	0	0.00	1	18.75	18.40	-1	2,339	-0.04%
2023/11/24	1	18.15	0	0.00	18.05	1	2,319	0.04%
2023/11/17	0	0.00	1	18.00	18.00	-1	2,569	-0.04%
2023/11/13	1	17.45	0	0.00	17.30	1	3,343	0.03%
2023/11/09	2	17.78	2	17.80	17.75	0	3,359	0.00%
2023/11/08	0	0.00	3	17.88	17.85	-3	3,395	-0.09%
2023/11/06	0	0.00	2	18.05	18.20	-2	3,529	-0.06%
2023/11/03	140	18.25	0	0.00	18.15	140	3,537	3.96%	大買/鉅額交易
2023/10/30	0	0.00	3	18.10	18.15	-3	3,575	-0.08%
2023/10/27	0	18.20	0	0.00	18.10	0	3,587	0.00%
2023/10/25	0	0.00	10	18.25	18.25	-10	3,725	-0.27%
2023/10/20	3	18.25	23	18.29	18.60	-20	3,806	-0.53%
2023/10/19	2	18.88	0	0.00	18.80	2	3,831	0.05%
2023/10/18	1	18.40	0	0.00	18.55	1	3,807	0.03%
2023/10/16	6	18.70	0	0.00	18.70	6	3,798	0.16%
2023/10/13	0	0.00	10	19.05	18.95	-10	3,845	-0.26%
2023/10/11	0	0.00	0.1	19.35	19.10	-0.1	3,896	0.00%
2023/10/05	0	0.00	1	19.40	19.20	-1	3,906	-0.03%
2023/09/28	10	19.85	0	0.00	19.70	10	3,856	0.26%
2023/09/27	2	19.88	2	19.98	19.65	0	3,860	0.00%
2023/09/26	2	19.63	6	19.78	19.55	-4	3,842	-0.10%
2023/09/21	5.1	20.20	1	20.60	20.00	4.1	3,909	0.10%
2023/09/20	5	20.95	8.1	20.80	20.45	-3.1	3,869	-0.08%
2023/09/19	0	0.00	1	20.90	20.65	-1	3,679	-0.03%
2023/09/18	0	0.00	1	20.50	20.55	-1	3,597	-0.03%
2023/09/15	7	20.91	15	20.51	20.55	-8	3,512	-0.23%
2023/09/14	3	19.92	3	19.65	19.75	0	3,182	0.00%
2023/09/13	0	0.00	1	18.95	18.95	-1	3,091	-0.03%
2023/09/08	1	19.25	0	0.00	19.05	1	3,176	0.03%
2023/09/07	1	19.00	0	0.00	18.90	1	3,159	0.03%
2023/09/06	1	19.55	0	0.00	19.20	1	3,152	0.03%
2023/09/05	0	0.00	8	19.40	19.45	-8	3,160	-0.25%
2023/09/04	0	0.00	4	19.33	19.35	-4	3,185	-0.13%
2023/09/01	1	19.10	0	0.00	19.05	1	3,170	0.03%
2023/08/31	0	0.00	0.1	19.25	19.15	-0.1	3,179	0.00%
2023/08/29	5	19.35	12	19.44	19.65	-7	3,199	-0.22%
2023/08/24	3	19.70	3	19.90	19.70	0	3,164	0.00%
2023/08/23	21	20.53	11.1	20.56	20.25	9.9	3,126	0.32%
2023/08/22	3.1	20.01	6.5	20.25	20.45	-3.4	3,054	-0.11%
2023/08/21	25.5	20.21	15	20.19	20.10	10.5	2,924	0.36%
2023/08/18	7	19.91	12.1	20.14	20.40	-5.1	2,443	-0.21%
2023/08/17	4.1	18.45	0	0.00	18.55	4.1	2,310	0.18%
2023/08/16	0	0.00	0.1	18.15	18.00	-0.1	2,295	0.00%
2023/08/15	2	18.05	6	18.07	18.15	-4	2,295	-0.17%
2023/08/14	4	17.58	0	0.00	17.55	4	2,277	0.18%
2023/08/11	1	18.15	13	18.15	18.10	-12	2,244	-0.53%
2023/08/10	1	18.80	5	18.80	18.70	-4	2,124	-0.19%
2023/08/09	3	18.97	0	0.00	18.85	3	2,121	0.14%
2023/08/08	0	0.00	3	19.28	19.00	-3	2,113	-0.14%
2023/08/07	7	19.19	0	0.00	19.25	7	2,122	0.33%
2023/08/04	2	19.48	4	19.49	19.55	-2	2,153	-0.09%
2023/08/01	2	19.75	1	19.65	19.75	1	2,201	0.05%
2023/07/31	12	19.78	0.1	19.60	19.55	11.9	2,185	0.54%
2023/07/28	2	20.13	0	0.00	20.00	2	2,149	0.09%
2023/07/27	1	19.55	3	19.45	19.70	-2	2,062	-0.10%
2023/07/26	1	19.30	1	19.20	19.10	0	2,021	0.00%
2023/07/25	0	0.00	1	18.85	18.90	-1	2,016	-0.05%
2023/07/24	7	19.09	6	19.12	19.00	1	2,014	0.05%
2023/07/21	14	19.98	1	20.20	19.80	13	1,997	0.65%
2023/07/20	12	20.05	7	20.21	20.15	5	1,999	0.25%
2023/07/19	0	0.00	6	20.42	20.10	-6	1,989	-0.30%
2023/07/18	6	20.72	8	20.51	20.40	-2	2,023	-0.10%
2023/07/17	2	22.35	1	22.70	22.45	1	1,979	0.05%
2023/07/14	1	21.90	1.1	22.06	22.30	-0.1	1,989	-0.01%
2023/07/13	6	21.82	0	0.00	21.70	6	2,005	0.30%
2023/07/12	2	22.40	4	22.54	22.30	-2	2,005	-0.10%
2023/07/10	1	22.90	0	0.00	22.75	1	2,026	0.05%
2023/07/07	0	0.00	1	23.00	23.10	-1	2,052	-0.05%
2023/07/06	2	23.30	1	23.25	23.30	1	2,072	0.05%
2023/07/05	2	23.50	0	0.00	23.40	2	2,125	0.09%
2023/07/04	5	23.57	3.1	23.75	23.55	1.9	2,185	0.09%
2023/07/03	2	23.65	4.7	23.56	23.50	-2.7	2,209	-0.12%
2023/06/30	2	22.90	1	23.00	22.90	1	2,191	0.05%
2023/06/29	0	0.00	82	22.50	22.55	-82	2,179	-3.76%
2023/06/28	3	22.63	0	0.00	22.60	3	2,201	0.14%
2023/06/27	0	0.00	0.2	23.10	22.90	-0.2	2,254	-0.01%
2023/06/26	1	23.10	2	23.25	23.10	-1	2,323	-0.04%
2023/06/21	0	0.00	2.1	23.11	23.10	-2.1	2,359	-0.09%
2023/06/20	2	23.40	0	0.00	23.35	2	2,467	0.08%
2023/06/19	2	23.33	0	0.00	23.35	2	2,520	0.08%
2023/06/16	1	23.75	18	23.80	23.75	-17	2,554	-0.67%
2023/06/14	5	23.70	4	23.70	23.65	1	2,633	0.04%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/12	0	0.00	1	23.25	23.15	-1	3,031	-0.03%
2023/06/09	8	23.35	0	0.00	23.35	8	3,148	0.25%
2023/06/08	3	23.60	8	23.48	23.55	-5	3,264	-0.15%
2023/06/07	3	23.18	5	23.40	23.20	-2	3,577	-0.06%
2023/06/06	13	23.16	0	0.00	23.15	13	3,690	0.35%
2023/06/05	2	23.05	3	23.13	23.00	-1	3,938	-0.03%
2023/06/02	1	22.55	5	22.76	22.85	-4	4,096	-0.10%
2023/06/01	1	22.50	14	22.55	22.50	-13	4,484	-0.29%
2023/05/30	2	23.13	3	23.12	22.90	-1	5,964	-0.02%
2023/05/29	3	23.10	4	23.28	23.10	-1	6,939	-0.01%
2023/05/26	4.1	23.13	1	23.00	23.00	3.1	8,096	0.04%
2023/05/24	2	23.95	1	24.05	23.85	1	8,656	0.01%
2023/05/23	1	23.90	0	0.00	23.85	1	8,694	0.01%
2023/05/22	0	0.00	21	23.69	23.95	-21	8,707	-0.24%
2023/05/19	0	0.00	5	23.75	23.50	-5	8,705	-0.06%
2023/05/18	10	23.77	0	0.00	23.65	10	8,712	0.11%
2023/05/17	3	23.83	7.9	23.79	23.75	-4.9	8,721	-0.06%
2023/05/15	0	0.00	1	23.75	23.75	-1	8,803	-0.01%
2023/05/12	12	23.40	2	23.40	23.75	10	8,843	0.11%
2023/05/11	3	23.50	0	0.00	23.65	3	8,862	0.03%
2023/05/10	37	23.62	62	23.62	24.10	-25	8,858	-0.28%
2023/05/09	1.1	23.42	0.1	23.50	23.30	1	8,828	0.01%
2023/05/08	12.2	23.54	0	0.00	23.40	12.2	8,844	0.14%
2023/05/05	1	24.45	2.2	24.45	24.40	-1.2	8,932	-0.01%
2023/05/03	4	24.30	2	24.35	24.30	2	9,031	0.02%
2023/05/02	10	24.77	8	25.30	24.65	2	9,054	0.02%
2023/04/28	3	25.00	3	25.25	25.10	0	9,074	0.00%
2023/04/27	2	24.60	0	0.00	24.60	2	9,137	0.02%
2023/04/26	1	24.40	1	24.35	24.40	0	9,140	0.00%
2023/04/25	6	24.86	15	24.60	24.55	-9	9,128	-0.10%
2023/04/24	2	25.35	1	25.35	25.25	1	9,120	0.01%
2023/04/21	11	25.96	9	26.12	25.50	2	9,128	0.02%
2023/04/20	0	0.00	3	26.55	26.30	-3	9,116	-0.03%
2023/04/19	4	26.39	3	26.40	26.35	1	9,142	0.01%
2023/04/18	22	27.09	20	27.46	26.75	2	9,138	0.02%
2023/04/17	4	27.26	10	27.32	27.30	-6	9,142	-0.07%
2023/04/14	23	26.86	15	27.03	27.10	8	9,195	0.09%
2023/04/13	8	26.95	2	26.95	26.85	6	9,191	0.07%
2023/04/12	12	26.93	1	27.10	26.95	11	9,219	0.12%
2023/04/11	0	0.00	4	27.05	27.05	-4	9,229	-0.04%
2023/04/10	19	27.27	21.2	27.60	27.10	-2.2	9,280	-0.02%
2023/04/07	20	27.20	4	27.20	27.25	16	9,327	0.17%
2023/04/06	8	26.69	12	26.73	26.60	-4	9,454	-0.04%
2023/03/31	1	26.30	10	26.36	26.30	-9	9,552	-0.09%
2023/03/30	1	26.30	0.2	26.30	26.30	0.8	10,377	0.01%
2023/03/29	5.1	26.50	3	26.40	26.30	2.1	10,589	0.02%
2023/03/28	2	26.60	0	0.00	26.45	2	10,780	0.02%
2023/03/27	0.2	26.98	4	26.88	27.05	-3.8	10,957	-0.03%
2023/03/24	4	26.48	1	26.45	26.40	3	11,421	0.03%
2023/03/23	10	26.36	15	26.18	26.20	-5	11,589	-0.04%
2023/03/22	11	27.22	14	27.31	27.10	-3	11,652	-0.03%
2023/03/21	1	27.20	3	27.28	27.35	-2	11,700	-0.02%
2023/03/20	6	27.43	3	27.62	27.10	3	11,728	0.03%
2023/03/17	3	27.33	2	27.55	27.45	1	11,858	0.01%
2023/03/16	15	28.04	24	27.81	27.20	-9	11,863	-0.08%
2023/03/15	42	28.58	23	28.75	28.10	19	11,814	0.16%
2023/03/14	12	28.22	13	28.39	28.55	-1	11,682	-0.01%
2023/03/13	8	28.75	12	28.79	28.85	-4	11,698	-0.03%
2023/03/10	73	29.25	76.5	29.00	28.65	-3.5	11,695	-0.03%
2023/03/09	12	29.53	17.8	29.53	29.45	-5.8	11,772	-0.05%
2023/03/08	22	29.39	6	29.34	29.20	16	11,774	0.14%
2023/03/07	2	30.25	44	30.20	30.15	-42	11,672	-0.36%
2023/03/06	34	30.28	10	30.42	30.50	24	11,831	0.20%
2023/03/03	29	30.09	30	30.32	30.80	-1	11,762	-0.01%
2023/03/02	129	29.54	101	29.67	29.70	28	11,512	0.24%	大買/大賣/
2023/03/01	79	28.98	25.5	29.23	28.40	53.5	10,692	0.50%
2023/02/24	65	27.67	88.8	27.59	28.60	-23.7	9,782	-0.24%
2023/02/23	65.1	25.98	43	25.99	26.10	22.1	8,677	0.25%
2023/02/22	10	24.75	9	24.81	24.60	1	8,298	0.01%
2023/02/21	12	24.18	10	24.25	24.35	2	8,256	0.02%
2023/02/20	0	0.00	13	23.97	23.95	-13	8,417	-0.15%
2023/02/17	1	23.80	0	0.00	23.70	1	8,808	0.01%
2023/02/16	4	23.79	9.6	23.80	23.80	-5.6	9,135	-0.06%
2023/02/15	6	23.58	0	0.00	23.60	6	9,238	0.06%
2023/02/14	2.2	23.60	11	23.58	23.55	-8.8	9,274	-0.09%
2023/02/13	14	23.40	4	23.68	23.35	10	9,331	0.11%
2023/02/10	4.1	24.05	3	24.10	24.05	1.1	9,472	0.01%
2023/02/09	3	24.55	0	0.00	24.50	3	9,676	0.03%
2023/02/08	7	24.66	6	24.90	24.65	1	9,803	0.01%
2023/02/07	0	0.00	10	24.75	24.70	-10	9,825	-0.10%
2023/02/06	3	24.82	0	0.00	24.85	3	9,893	0.03%
2023/02/03	15	25.35	15	25.48	25.25	0	9,994	0.00%
2023/02/02	3	25.07	7.1	25.22	25.20	-4.1	9,867	-0.04%
2023/02/01	7.6	25.06	2	25.30	25.05	5.6	9,828	0.06%
2023/01/31	5	24.85	14	24.91	24.95	-9	9,801	-0.09%
2023/01/30	3	24.40	2	24.75	24.60	1	9,787	0.01%
2023/01/17	14	24.57	16	24.51	24.65	-2	9,777	-0.02%
2023/01/16	8.1	23.91	4	24.05	24.05	4.1	9,731	0.04%
2023/01/13	0.1	24.10	0	0.00	24.00	0.1	9,736	0.00%
2023/01/12	2	24.05	0	0.00	24.05	2	9,746	0.02%
2023/01/11	14	24.30	30	24.49	24.20	-16	9,747	-0.16%
2023/01/10	22	24.36	9	24.52	24.20	13	9,755	0.13%
2023/01/09	11	24.22	12	24.38	24.35	-1	9,774	-0.01%
2023/01/06	11	24.14	18	24.11	24.20	-7	9,808	-0.07%
2023/01/05	3	24.48	7	24.44	24.30	-4	9,838	-0.04%
2023/01/04	10	24.56	3	24.50	24.35	7	9,848	0.07%
2023/01/03	4	25.16	5	25.01	25.00	-1	9,807	-0.01%
2022/12/30	3	25.35	3	25.40	25.10	0	9,835	0.00%
2022/12/29	2	25.08	3	25.02	25.05	-1	9,871	-0.01%
2022/12/28	3	25.25	2	25.05	25.05	1	9,954	0.01%
2022/12/27	5	25.68	14	25.81	25.45	-9	9,993	-0.09%
2022/12/26	20.2	25.62	3	25.45	25.60	17.2	9,946	0.17%
2022/12/23	14	26.33	17	26.48	26.45	-3	9,782	-0.03%
2022/12/22	70	27.22	58	27.36	26.65	12	9,662	0.12%
2022/12/21	20	26.17	42	26.21	26.25	-22	8,896	-0.25%
2022/12/20	31	25.55	47	25.99	25.45	-16	8,722	-0.18%
2022/12/19	39	26.10	11.2	26.31	25.35	27.8	8,595	0.32%
2022/12/16	118	26.56	126	26.34	26.25	-8	8,458	-0.09%	大買/大賣/
2022/12/15	20.2	25.15	33	25.43	25.65	-12.8	8,039	-0.16%
2022/12/14	21	24.61	11	24.67	24.70	10	8,006	0.12%
2022/12/13	7	25.71	19	25.69	25.60	-12	7,850	-0.15%
2022/12/12	13.2	25.57	14.6	25.66	25.45	-1.5	7,823	-0.02%
2022/12/09	19.6	25.62	14	25.84	26.00	5.6	7,872	0.07%
2022/12/08	10	24.97	9	24.89	25.05	1	7,941	0.01%
2022/12/07	14	25.06	17.7	25.23	25.10	-3.7	7,959	-0.05%
2022/12/06	1	25.10	0.4	25.40	25.15	0.6	7,863	0.01%
2022/12/05	32	25.65	15.7	25.64	25.60	16.3	7,800	0.21%
2022/12/02	34	25.93	17.1	25.88	25.80	16.9	7,704	0.22%
2022/12/01	46.2	26.05	33	26.39	26.15	13.2	7,618	0.17%
2022/11/30	6	25.10	6	25.14	25.10	0	7,320	0.00%
2022/11/29	4	24.81	21	25.16	25.25	-17	7,262	-0.23%
2022/11/28	25.6	24.81	17.1	24.87	24.80	8.5	7,178	0.12%
2022/11/25	18.1	24.90	22.6	24.59	24.80	-4.5	6,882	-0.06%
2022/11/24	20	24.27	8	24.09	23.95	12	6,605	0.18%
2022/11/23	2	23.48	5	23.63	23.65	-3	6,241	-0.05%
2022/11/22	3	23.53	3	23.65	23.15	0	6,260	0.00%
2022/11/21	4	23.64	9.3	24.16	23.55	-5.3	6,216	-0.09%
2022/11/18	16	24.38	9	24.52	24.20	7	6,163	0.11%
2022/11/17	4	25.09	5	25.16	25.00	-1	6,069	-0.02%
2022/11/16	11	24.95	21.2	25.17	24.95	-10.2	6,012	-0.17%
2022/11/15	153	25.20	151	24.99	24.95	2	5,867	0.03%	大買/大賣/
2022/11/14	26	24.05	12	23.92	24.50	14	5,499	0.25%
2022/11/11	7	23.30	9	23.48	22.90	-2	5,274	-0.04%
2022/11/10	6	23.09	4	23.39	23.00	2	5,219	0.04%
2022/11/09	5	23.25	8	23.18	23.35	-3	5,225	-0.06%
2022/11/08	12.1	23.70	5	23.85	23.20	7.1	5,211	0.14%
2022/11/07	11	22.90	12	22.83	23.50	-1	5,072	-0.02%
2022/11/04	9	22.30	10	22.15	22.10	-1	4,849	-0.02%
2022/11/03	3	21.58	0	0.00	21.60	3	4,732	0.06%
2022/11/02	9	22.29	2	22.35	22.00	7	4,731	0.15%
2022/11/01	2	22.10	1	22.30	22.00	1	4,681	0.02%
2022/10/26	1	23.95	0	0.00	23.90	1	4,657	0.02%
2022/10/25	1	24.95	0	0.00	24.35	1	4,668	0.02%
2022/10/24	2	24.95	2	24.90	24.80	0	4,708	0.00%
2022/10/19	0	0.00	11	25.03	24.85	-11	4,701	-0.23%
2022/10/18	1	25.15	1	24.75	24.75	0	4,725	0.00%
2022/10/17	0	0.00	1	23.40	24.65	-1	4,804	-0.02%
2022/10/14	2	24.88	2	25.28	25.30	0	4,938	0.00%
2022/10/13	3	25.57	10	24.32	24.10	-7	4,966	-0.14%
2022/10/12	0	0.00	8	26.44	26.10	-8	5,050	-0.16%
2022/10/11	2	27.38	1	27.70	27.30	1	5,033	0.02%
2022/10/07	4	28.19	4	28.26	28.20	0	5,016	0.00%
2022/10/06	1	28.05	1	28.00	28.20	0	5,012	0.00%
2022/10/05	101	27.79	59	27.80	27.80	42	4,976	0.84%	大買/
2022/10/04	8	26.48	10.1	26.53	27.05	-2.1	4,909	-0.04%
2022/10/03	4	24.76	5	24.91	25.10	-1	4,834	-0.02%
2022/09/30	1	23.85	2	23.90	24.45	-1	4,871	-0.02%
2022/09/29	1	24.80	7	24.48	24.40	-6	4,901	-0.12%
2022/09/28	7	24.76	13	24.65	24.10	-6	4,936	-0.12%
2022/09/27	2	26.78	2	26.53	26.55	0	4,900	0.00%
2022/09/26	5	27.20	0	0.00	26.60	5	4,929	0.10%
2022/09/23	8	28.84	10	28.72	28.65	-2	4,933	-0.04%
2022/09/22	41	28.19	34	28.37	28.15	7	4,893	0.14%
2022/09/21	9	28.60	10	28.54	28.30	-1	4,823	-0.02%
2022/09/20	1.1	27.65	2.4	27.86	27.40	-1.3	4,735	-0.03%
2022/09/19	6	27.72	1	28.40	27.40	5	4,889	0.10%
2022/09/16	9.1	28.62	9	28.52	29.00	0.1	4,918	0.00%
2022/09/15	14	28.24	16.2	28.25	28.40	-2.2	4,890	-0.04%
2022/09/14	0	0.00	4	27.16	27.15	-4	4,792	-0.08%
2022/09/13	0	0.00	4	26.85	26.70	-4	4,781	-0.08%
2022/09/12	8	27.47	5	27.04	27.05	3	4,898	0.06%
2022/09/08	1	26.60	2	26.60	26.45	-1	4,919	-0.02%
2022/09/07	1	26.70	0	0.00	26.90	1	4,965	0.02%
2022/09/06	7	27.16	1	27.15	27.15	6	4,974	0.12%
2022/09/05	0	0.00	25	26.80	26.10	-25	4,966	-0.50%
2022/09/02	1	26.55	2	26.70	26.20	-1	5,028	-0.02%
2022/09/01	3	27.68	1	27.50	27.35	2	5,040	0.04%
2022/08/31	4	27.94	6	28.03	28.25	-2	5,093	-0.04%
2022/08/30	2	28.30	9	28.34	28.40	-7	5,074	-0.14%
2022/08/29	8	28.49	0	0.00	28.30	8	5,086	0.16%
2022/08/26	2	30.40	6	30.60	30.40	-4	5,111	-0.08%
2022/08/25	2	30.55	1	30.45	30.45	1	5,122	0.02%
2022/08/24	2	30.45	10	30.35	30.25	-8	5,203	-0.15%
2022/08/23	3	30.67	0	0.00	30.50	3	5,313	0.06%
2022/08/22	5	30.87	0	0.00	30.70	5	5,367	0.09%
2022/08/19	2	31.98	0	0.00	31.85	2	5,425	0.04%
2022/08/18	52	32.59	52	32.36	32.35	0	5,535	0.00%
2022/08/16	0	0.00	1	31.90	31.15	-1	5,937	-0.02%
2022/08/15	1	32.20	0	0.00	32.10	1	6,298	0.02%
2022/08/12	1	32.20	13	31.86	32.15	-12	6,355	-0.19%
2022/08/11	2	31.75	4	31.46	31.30	-2	6,388	-0.03%
2022/08/10	2	31.40	4	31.40	31.25	-2	6,427	-0.03%
2022/08/09	9	30.96	11	30.97	31.05	-2	6,501	-0.03%
2022/08/08	2	30.55	2	30.65	30.50	0	6,615	0.00%
2022/08/05	13	30.33	12	30.50	30.50	1	6,694	0.01%
2022/08/04	7	29.61	4	29.73	29.85	3	6,843	0.04%
2022/08/03	5.2	30.42	3	30.12	30.05	2.2	6,942	0.03%
2022/08/02	6	30.88	10	30.70	30.70	-4	7,204	-0.06%
2022/08/01	3	31.45	3	31.70	31.90	0	7,446	0.00%
2022/07/29	12	31.82	9	31.76	31.55	3	7,651	0.04%
2022/07/28	1	31.50	3	31.63	31.40	-2	7,832	-0.03%
2022/07/27	4	31.64	2	31.53	31.75	2	8,157	0.02%
2022/07/26	5	31.35	1	31.30	31.25	4	8,303	0.05%
2022/07/25	6	31.63	3	31.55	31.70	3	8,565	0.04%
2022/07/22	66	32.21	5	32.51	32.40	61	8,659	0.70%
2022/07/21	10	32.42	13	32.50	32.25	-3	8,824	-0.03%
2022/07/20	8.1	32.05	10	31.55	31.05	-1.9	8,884	-0.02%
2022/07/19	23.3	33.24	10	33.36	33.30	13.3	9,059	0.15%
2022/07/18	0	0.00	2	32.25	31.95	-2	9,250	-0.02%
2022/07/15	6	31.48	2	31.43	31.40	4	10,030	0.04%
2022/07/14	8	31.95	8	32.07	32.15	0	11,848	0.00%
2022/07/13	2	31.78	1	32.00	31.65	1	12,520	0.01%
2022/07/12	1	30.20	2	30.33	30.40	-1	12,663	-0.01%
2022/07/08	4	32.86	13	33.00	32.75	-9	13,146	-0.07%
2022/07/06	2	31.48	2	31.30	31.10	0	13,094	0.00%
2022/07/05	10	30.95	1	30.55	31.55	9	13,081	0.07%
2022/07/04	5	30.15	3	30.25	30.20	2	13,091	0.02%
2022/07/01	2	29.60	0	0.00	29.30	2	13,082	0.02%
2022/06/30	1	32.35	1	31.65	31.45	0	13,010	0.00%
2022/06/29	3	32.62	11	32.77	32.75	-8	12,971	-0.06%
2022/06/28	4	33.73	0	0.00	33.80	4	12,960	0.03%
2022/06/27	6	34.30	9	34.16	34.65	-3	12,946	-0.02%
2022/06/24	4	32.78	4	32.96	32.30	0	12,844	0.00%
2022/06/23	2	32.23	3	32.40	31.90	-1	12,823	-0.01%
2022/06/22	15	33.66	3	34.10	33.00	12	12,847	0.09%
2022/06/20	5.2	35.24	7	35.02	34.00	-1.8	12,761	-0.01%
2022/06/17	8	37.57	3	37.53	37.65	5	12,687	0.04%
2022/06/16	4	38.36	4	38.85	37.50	0	12,707	0.00%
2022/06/15	2	39.43	1	39.95	39.50	1	12,767	0.01%
2022/06/14	1	39.45	4	39.00	39.60	-3	12,968	-0.02%
2022/06/13	2.3	40.48	11	40.16	40.05	-8.7	13,235	-0.07%
2022/06/10	2.1	42.19	4	42.16	42.30	-1.9	13,667	-0.01%
2022/06/09	9	43.24	1	43.05	43.10	8	14,312	0.06%
2022/06/08	1	44.60	0	0.00	44.35	1	15,286	0.01%
2022/06/07	2	44.55	7	44.56	44.60	-5	16,911	-0.03%
2022/06/06	18.7	45.37	6	44.94	44.50	12.7	17,329	0.07%
2022/06/02	10	45.05	9	45.07	44.95	1	17,409	0.01%
2022/06/01	3	44.95	3	45.22	44.95	0	17,605	0.00%
2022/05/31	13	45.15	6	44.63	44.55	7	17,930	0.04%
2022/05/30	8	45.06	5	45.07	44.85	3	18,006	0.02%
2022/05/27	15	45.06	18	45.18	45.10	-3	18,173	-0.02%
2022/05/26	29	45.44	27	45.11	45.15	2	18,374	0.01%
2022/05/25	60	46.17	51	45.00	45.00	9	19,013	0.05%
2022/05/24	22	45.67	14	45.51	45.10	8	19,477	0.04%
2022/05/23	16	45.12	11	44.97	44.75	5	19,728	0.03%
2022/05/20	11	43.57	13	43.34	43.00	-2	19,665	-0.01%
2022/05/19	6	42.90	13	42.22	43.00	-7	20,738	-0.03%
2022/05/18	7	43.33	5	43.47	43.35	2	21,265	0.01%
2022/05/17	8.1	42.91	15	43.34	42.75	-6.9	21,280	-0.03%
2022/05/16	12	43.18	7	43.31	43.65	5	21,284	0.02%
2022/05/13	19	43.49	19	43.79	43.35	0	21,195	0.00%
2022/05/12	4	43.83	8	43.32	42.75	-4	21,177	-0.02%
2022/05/11	26	44.86	24	44.28	44.80	2	21,046	0.01%
2022/05/10	24	45.36	9	45.44	45.20	15	21,060	0.07%
2022/05/09	10	45.57	12	45.89	44.40	-2	20,835	-0.01%
2022/05/06	7.1	46.26	7	46.15	46.25	0.1	20,764	0.00%
2022/05/05	34	45.95	43	46.19	46.25	-9	20,663	-0.04%
2022/05/04	45.1	45.89	25	45.80	45.30	20.1	20,480	0.10%
2022/05/03	6	43.70	10	43.48	44.05	-4	20,208	-0.02%
2022/04/29	8	44.38	6	44.95	44.50	2	20,137	0.01%
2022/04/28	11	43.31	1	42.60	42.45	10	19,944	0.05%
2022/04/27	9	43.58	3	43.13	43.15	6	19,857	0.03%
2022/04/26	12.1	44.64	32	45.66	43.40	-20	19,656	-0.10%
2022/04/25	18	45.24	15	45.33	45.25	3	19,467	0.02%
2022/04/22	30.1	49.02	18	49.37	48.70	12.1	19,228	0.06%
2022/04/21	267.1	49.19	243	49.56	49.00	24.1	18,969	0.13%	大買/大賣/
2022/04/20	163.1	50.34	146	49.78	48.25	17.1	18,197	0.09%	大買/大賣/
2022/04/19	170	47.96	179.3	47.45	47.25	-9.3	16,420	-0.06%	大買/大賣/
2022/04/18	55	46.52	59	45.51	45.40	-4	15,772	-0.03%
2022/04/15	66	46.09	99	45.77	45.60	-33	15,688	-0.21%
2022/04/14	3	44.33	3	44.35	44.10	0	15,270	0.00%
2022/04/13	63	43.82	58.5	43.58	43.55	4.5	15,274	0.03%
2022/04/12	0	0.00	4	42.31	42.95	-4	15,396	-0.03%
2022/04/11	16.2	42.85	3	43.43	42.65	13.2	15,414	0.09%
2022/04/08	54	42.66	57	42.97	42.90	-3	15,461	-0.02%
2022/04/07	9.1	41.80	1	42.25	41.00	8.1	15,455	0.05%
2022/04/06	2.2	42.90	0	0.00	42.80	2.2	15,481	0.01%
2022/04/01	4.1	43.62	3	43.85	43.60	1.1	15,596	0.01%
2022/03/31	0.1	43.50	0	0.00	43.45	0.1	15,620	0.00%
2022/03/30	0.1	44.05	0	0.00	44.00	0.1	15,630	0.00%
2022/03/29	3.1	44.40	5	44.27	44.10	-2	15,639	-0.01%
2022/03/28	12	43.35	14	43.59	44.05	-2	15,700	-0.01%
2022/03/25	20	43.22	1	43.10	43.10	19	15,880	0.12%
2022/03/24	2	44.73	0	0.00	44.45	2	15,869	0.01%
2022/03/23	6	45.05	2	45.13	44.90	4	16,004	0.02%
2022/03/22	7	45.12	4	44.93	44.90	3	16,094	0.02%
2022/03/21	2	45.08	4	45.33	45.40	-2	16,239	-0.01%
2022/03/18	10.1	44.92	2	45.10	45.00	8.1	16,282	0.05%
2022/03/17	6	45.72	14	45.81	45.80	-8	16,302	-0.05%
2022/03/16	10.1	45.29	16	45.43	44.45	-5.9	16,384	-0.04%
2022/03/15	35	46.24	7	45.52	45.20	28	16,604	0.17%
2022/03/14	36	48.69	22	48.51	47.80	14	16,799	0.08%
2022/03/11	46.1	47.73	37	47.75	48.15	9.1	16,313	0.06%
2022/03/10	116	47.04	201	47.23	47.10	-85	15,460	-0.55%	大買/大賣/
2022/03/09	19	43.63	36	43.91	45.10	-17	14,030	-0.12%
2022/03/08	15	41.96	10	42.63	41.00	5	14,081	0.04%
2022/03/07	23	43.87	13	44.00	43.05	10	13,978	0.07%
2022/03/04	31	45.54	30	45.59	45.25	1	13,893	0.01%
2022/03/03	9	44.96	24.1	45.17	44.95	-15.1	13,591	-0.11%
2022/03/02	6	44.93	9	45.17	44.50	-3	13,513	-0.02%
2022/03/01	40.9	44.71	22	44.81	44.80	18.9	13,411	0.14%
2022/02/25	90	46.12	38	45.68	44.50	52	13,260	0.39%
2022/02/24	42	44.63	34	44.65	43.95	8	12,558	0.06%
2022/02/23	32	44.35	48	44.13	44.10	-16	11,928	-0.13%
2022/02/22	25.1	43.17	28	42.84	41.95	-2.9	11,487	-0.03%
2022/02/21	75	45.90	75	45.86	43.80	0	11,259	0.00%
2022/02/18	37	42.74	43	42.75	44.30	-6	10,238	-0.06%
2022/02/17	5	40.97	7	41.11	40.30	-2	9,889	-0.02%
2022/02/16	8	40.82	7	40.91	41.00	1	9,903	0.01%
2022/02/15	1	40.00	4.4	39.69	39.70	-3.4	9,942	-0.03%
2022/02/14	12	39.51	3	40.03	38.95	9	10,035	0.09%
2022/02/11	2	40.35	4	40.10	39.90	-2	10,082	-0.02%
2022/02/10	8	40.16	7	40.47	40.45	1	10,322	0.01%
2022/02/09	0	0.00	6.3	39.03	39.20	-6.3	10,424	-0.06%
2022/02/08	27	39.02	14.3	38.93	38.95	12.7	10,534	0.12%
2022/02/07	7	38.11	5	38.52	39.05	2	10,725	0.02%
2022/01/26	3	35.78	1	35.70	35.60	2	11,122	0.02%
2022/01/25	2.1	35.68	4	35.86	35.30	-1.9	11,231	-0.02%
2022/01/24	0	0.00	1	35.65	37.05	-1	11,282	-0.01%
2022/01/21	9.5	37.19	12.1	36.80	36.70	-2.6	11,408	-0.02%
2022/01/20	2	38.35	3	38.30	38.50	-1	11,467	-0.01%
2022/01/19	7.7	38.72	8	38.89	38.45	-0.3	11,563	0.00%
2022/01/18	5	39.85	11	39.73	39.65	-6	11,669	-0.05%
2022/01/17	1	39.40	2	39.43	39.50	-1	11,855	-0.01%
2022/01/14	1.1	40.01	0	40.05	40.00	1.1	12,072	0.01%
2022/01/13	5	40.78	3	40.88	40.50	2	12,124	0.02%
2022/01/12	1	40.30	2	40.90	41.20	-1	12,267	-0.01%
2022/01/11	5	41.43	4	41.19	40.95	1	12,517	0.01%
2022/01/10	5.6	40.90	22	41.09	40.90	-16.4	12,993	-0.13%
2022/01/07	7.7	42.47	3	42.02	41.90	4.7	13,083	0.04%
2022/01/06	7	43.86	8.3	43.08	43.00	-1.3	13,411	-0.01%
2022/01/05	4	44.49	10	44.20	43.70	-6	13,643	-0.04%
2022/01/04	17	44.50	11	44.43	44.65	6	13,686	0.04%
2022/01/03	7	44.10	1	44.60	44.20	6	14,030	0.04%
2021/12/30	3	45.17	2	45.58	45.20	1	14,555	0.01%
2021/12/29	14	45.59	7	45.21	45.40	7	14,770	0.05%
2021/12/28	8	46.73	4	46.36	45.90	4	15,060	0.03%
2021/12/27	11	46.08	4	46.24	46.10	7	15,409	0.05%
2021/12/24	2	46.70	2	47.00	46.60	0	15,659	0.00%
2021/12/23	6	47.20	0	0.00	46.85	6	16,080	0.04%
2021/12/22	10	47.82	5	47.61	47.60	5	16,309	0.03%
2021/12/21	7	47.84	8	48.02	48.30	-1	16,421	-0.01%
2021/12/20	1	47.40	5	46.76	46.70	-4	16,321	-0.02%
2021/12/17	13	47.47	13	47.55	46.45	0	16,507	0.00%
2021/12/16	4	46.95	6	46.93	46.40	-2	16,710	-0.01%
2021/12/15	11	46.61	8	46.36	46.75	3	16,713	0.02%
2021/12/14	10	44.93	7	46.62	44.70	3	16,837	0.02%
2021/12/13	19	48.32	1	47.35	47.00	18	17,025	0.11%
2021/12/10	20	48.99	13	48.90	48.15	7	17,372	0.04%
2021/12/09	44	51.78	22	50.86	51.00	22	17,736	0.12%
2021/12/08	13	49.97	61.2	49.93	50.20	-48.2	17,981	-0.27%
2021/12/07	12	45.03	4	44.89	45.80	8	17,768	0.05%
2021/12/06	4	44.28	6	44.23	43.80	-2	18,102	-0.01%
2021/12/03	21	44.09	25	43.90	43.25	-4	18,761	-0.02%
2021/12/02	20	44.11	31	44.16	44.05	-11	19,708	-0.06%
2021/12/01	2	42.48	2	42.13	42.45	0	19,899	0.00%
2021/11/30	3	42.48	7	42.45	42.70	-4	20,658	-0.02%
2021/11/29	10	41.12	6	40.97	40.75	4	21,644	0.02%
2021/11/26	6.1	41.28	2	42.55	41.20	4.1	22,686	0.02%
2021/11/25	13	43.44	8	43.06	42.85	5	23,768	0.02%
2021/11/24	4	43.56	10.2	43.72	43.60	-6.2	25,368	-0.02%
2021/11/23	10.3	43.14	7	43.19	42.50	3.3	25,959	0.01%
2021/11/22	13	43.05	19	43.42	43.15	-6	27,384	-0.02%
2021/11/19	1.1	43.07	2	43.05	42.40	-0.9	28,767	0.00%
2021/11/18	4	43.18	2.2	43.43	43.00	1.8	30,998	0.01%
2021/11/17	11	42.72	3	43.20	43.05	8	31,371	0.03%
2021/11/16	20	44.14	31	44.36	44.20	-11	32,589	-0.03%
2021/11/15	8	42.50	8	42.51	42.70	0	34,574	0.00%
2021/11/12	7	41.79	3	42.27	42.55	4	35,327	0.01%
2021/11/11	14	42.81	12	43.18	41.50	2	35,478	0.01%
2021/11/10	9	43.90	12	43.84	43.35	-3	35,594	-0.01%
2021/11/09	13	44.39	22	44.34	43.90	-9	35,942	-0.03%
2021/11/08	17	44.06	15	44.21	44.30	2	35,955	0.01%
2021/11/05	14	42.68	13	42.78	43.30	1	36,121	0.00%
2021/11/04	24.1	43.96	19	43.39	42.90	5.1	36,514	0.01%
2021/11/03	39	43.83	36	43.62	43.45	3	37,824	0.01%
2021/11/02	15	41.69	9	41.64	41.10	6	38,083	0.02%
2021/11/01	11	41.15	14.1	41.39	41.10	-3.1	38,111	-0.01%
2021/10/29	9	40.67	11	40.55	40.80	-2	38,187	-0.01%
2021/10/28	9	40.99	8	40.59	40.20	1	38,417	0.00%
2021/10/27	2	40.75	2	40.78	40.65	0	38,808	0.00%
2021/10/26	6	42.05	6	41.93	42.00	0	39,488	0.00%
2021/10/25	11	42.15	7.3	42.34	42.00	3.7	40,330	0.01%
2021/10/22	15	41.51	27	41.11	41.10	-12	40,941	-0.03%
2021/10/21	8	43.71	4	43.73	43.30	4	41,212	0.01%
2021/10/20	12	43.90	13	43.75	43.20	-1	41,449	0.00%
2021/10/19	25	44.62	17	44.46	44.10	8	41,844	0.02%
2021/10/18	5	44.56	10	44.82	45.65	-5	42,166	-0.01%
2021/10/15	9	44.24	16	44.13	44.30	-7	42,403	-0.02%
2021/10/14	12	44.05	18	44.25	44.20	-6	42,793	-0.01%
2021/10/13	69.2	46.43	86	45.04	43.50	-16.8	42,883	-0.04%
2021/10/12	9	46.11	3	45.83	45.90	6	44,043	0.01%
2021/10/08	36.2	48.43	38	48.98	48.70	-1.8	44,735	0.00%
2021/10/07	15	48.39	16	48.81	48.50	-1	45,111	0.00%
2021/10/06	13	45.83	13	46.85	45.00	0	45,156	0.00%
2021/10/05	13.1	47.67	17	47.77	47.85	-3.9	45,594	-0.01%
2021/10/04	31	49.98	19	49.59	47.00	12	46,100	0.03%
2021/10/01	41	54.09	10	55.85	53.00	31	47,629	0.07%
2021/09/30	23	57.56	44	56.65	58.40	-21	49,158	-0.04%
2021/09/29	11	55.69	8	56.69	54.70	3	48,845	0.01%
2021/09/28	18	55.34	13	55.28	55.50	5	48,637	0.01%
2021/09/27	13	58.51	17	59.01	58.20	-4	48,523	-0.01%
2021/09/24	36	58.87	29	59.38	58.60	7	48,505	0.01%
2021/09/23	38	59.07	44	59.52	58.10	-6	48,309	-0.01%
2021/09/22	2	57.30	3	56.73	57.70	-1	48,010	0.00%
2021/09/17	20	57.53	11	57.76	58.00	9	47,987	0.02%
2021/09/16	16	57.98	20	57.79	57.30	-4	47,791	-0.01%
2021/09/15	60	59.19	53	59.61	59.20	7	47,790	0.01%
2021/09/14	46	61.12	50	61.79	59.10	-4	47,320	-0.01%
2021/09/13	107	62.16	72	62.25	61.50	35	47,114	0.07%	大買/
2021/09/10	19	60.15	23	60.48	59.80	-4	46,563	-0.01%
2021/09/09	24	59.52	17	59.54	59.90	7	46,502	0.02%
2021/09/08	43	58.42	75	58.60	60.30	-32	48,879	-0.07%
2021/09/07	73.2	58.62	78	58.82	57.60	-4.8	50,797	-0.01%
2021/09/06	68	58.98	60.3	59.13	55.80	7.7	52,497	0.01%
2021/09/03	90.5	61.80	61	61.91	60.70	29.5	54,167	0.05%
2021/09/02	125.1	62.71	140.5	62.82	63.80	-15.4	54,218	-0.03%	大買/大賣/
2021/09/01	172	64.17	119	64.22	61.90	53	55,198	0.10%	大買/大賣/
2021/08/31	84	67.76	70	67.75	67.70	14	54,516	0.03%
2021/08/30	127	67.72	124.4	67.99	67.00	2.6	53,818	0.00%	大買/大賣/
2021/08/27	36	65.66	32	65.57	64.30	4	52,661	0.01%
2021/08/26	80	67.34	111.1	67.01	66.60	-31.1	52,777	-0.06%	大賣/
2021/08/25	147	63.94	125	64.46	65.70	22	52,918	0.04%	大買/大賣/
2021/08/24	144	63.62	131.5	63.61	63.80	12.5	52,005	0.02%	大買/大賣/
2021/08/23	16	58.96	29.5	60.50	60.50	-13.5	50,543	-0.03%
2021/08/20	75	53.84	104	53.83	55.00	-29	51,324	-0.06%	大賣/
2021/08/19	137	54.64	120	54.96	51.70	17	51,051	0.03%	大買/大賣/
2021/08/18	20	50.04	58.1	51.36	52.40	-38.1	50,007	-0.08%
2021/08/17	11	49.00	15	48.67	47.70	-4	50,557	-0.01%
2021/08/16	17	49.13	10	49.12	48.50	7	50,984	0.01%
2021/08/13	64	50.58	43	50.85	49.50	21	51,529	0.04%
2021/08/12	31	49.57	32	49.49	50.30	-1	51,812	0.00%
2021/08/11	28.1	49.37	18	49.38	49.10	10.1	52,430	0.02%
2021/08/10	54	52.88	45.2	51.31	50.40	8.8	52,970	0.02%
2021/08/09	86.6	53.94	69	53.49	52.10	17.6	52,740	0.03%
2021/08/06	4	52.53	45	53.76	54.10	-41	51,535	-0.08%
2021/08/05	95	50.40	103	50.09	49.20	-8	51,190	-0.02%	大賣/
2021/08/04	24	51.35	29	51.42	50.90	-5	51,652	-0.01%
2021/08/03	63	51.66	54	51.63	51.20	9	53,098	0.02%
2021/08/02	84	51.13	83	50.13	51.00	1	53,338	0.00%
2021/07/30	78	53.07	48	53.09	50.00	30	54,107	0.06%
2021/07/29	53	51.52	58	52.40	54.40	-5	53,367	-0.01%
2021/07/28	47	47.64	90.5	47.67	49.50	-43.5	52,449	-0.08%
2021/07/27	33	48.52	30	48.90	46.50	3	51,673	0.01%
2021/07/26	49	50.48	26	51.06	49.30	23	51,299	0.04%
2021/07/23	110	51.63	112	52.46	53.50	-2	50,976	0.00%	大買/大賣/
2021/07/22	46.3	50.55	51	50.53	49.85	-4.7	50,458	-0.01%
2021/07/21	52.1	55.78	55	54.61	51.70	-3	49,923	-0.01%
2021/07/20	72.1	55.36	51.2	54.56	56.40	20.9	49,293	0.04%
2021/07/19	48.2	55.90	53	55.66	55.10	-4.8	48,920	-0.01%
2021/07/16	101.5	57.72	86	57.95	55.00	15.5	48,672	0.03%	大買/
2021/07/15	77	53.89	76	54.45	55.90	1	47,599	0.00%
2021/07/14	39.1	51.92	30	51.88	50.90	9.1	47,513	0.02%
2021/07/13	57.3	56.03	34	56.30	54.40	23.3	46,883	0.05%
2021/07/12	66.1	63.20	62.2	62.47	60.40	3.9	47,094	0.01%
2021/07/09	85.4	67.84	57	66.79	62.70	28.4	46,827	0.06%
2021/07/08	183.2	71.82	138	71.21	68.30	45.2	47,679	0.09%	大買/大賣/
2021/07/07	64.1	72.39	59.2	72.96	71.10	4.9	46,134	0.01%
2021/07/06	4	62.95	16.1	67.61	69.30	-12.1	44,771	-0.03%
2021/07/05	4	61.10	39.2	62.42	63.00	-35.2	45,005	-0.08%
2021/07/02	15	67.13	2	70.00	67.50	13	45,037	0.03%
2021/07/01	2	66.95	23	68.67	69.00	-21	45,081	-0.05%
2021/06/30	12	60.32	15	62.18	63.90	-3	45,006	-0.01%
2021/06/29	22	59.39	5	60.36	59.00	17	44,970	0.04%
2021/06/28	11	63.85	10	63.17	62.20	1	44,934	0.00%
2021/06/25	17	60.26	11.5	59.64	59.40	5.5	44,861	0.01%
2021/06/24	9	58.89	26	57.45	60.90	-17	44,838	-0.04%
2021/06/23	7	62.10	11.3	62.10	62.10	-4.3	44,587	-0.01%
2021/06/22	55	68.61	32	68.50	68.90	23	44,606	0.05%
2021/06/21	20	62.54	13	61.58	63.80	7	44,233	0.02%
2021/06/18	35.1	56.50	43	55.67	58.00	-7.9	45,082	-0.02%
2021/06/17	166	51.11	195	51.46	52.80	-29	45,290	-0.06%	大買/大賣/
2021/06/16	197	46.86	139	47.11	48.05	58	42,907	0.14%	大買/大賣/
2021/06/15	85.5	42.04	116	42.17	43.70	-30.5	40,585	-0.08%	大賣/
2021/06/11	95	38.74	135	38.53	39.75	-40	37,979	-0.11%	大賣/
2021/06/10	49	35.66	27	35.40	36.15	22	36,106	0.06%
2021/06/09	112	37.73	133	37.73	36.60	-21	35,605	-0.06%	大買/大賣/
2021/06/08	50	36.90	50	36.39	36.90	0	33,536	0.00%
2021/06/07	48	33.51	42	33.80	33.55	6	33,183	0.02%
2021/06/04	65	37.53	73	37.69	35.45	-8	32,705	-0.02%
2021/06/03	64	38.70	46	39.00	38.30	18	32,180	0.06%
2021/06/02	103	38.29	124.4	38.80	37.70	-21.4	31,370	-0.07%	大買/大賣/
2021/06/01	19	35.96	131	36.13	36.60	-112	29,844	-0.38%	大賣/鉅額交易
2021/05/31	54	37.46	60	37.17	35.20	-6	29,322	-0.02%
2021/05/28	111	36.82	93	36.98	36.25	18	28,468	0.06%	大買/
2021/05/27	132	36.18	134	36.11	35.55	-2	27,260	-0.01%	大買/大賣/
2021/05/26	97	34.46	129.7	34.41	34.70	-32.7	26,202	-0.12%	大賣/
2021/05/25	106	33.73	101	33.74	33.00	5	25,070	0.02%	大買/大賣/
2021/05/24	30	32.45	41	33.11	33.25	-11	23,739	-0.05%
2021/05/21	50	28.93	79	29.23	30.25	-29	23,232	-0.12%
2021/05/20	75	28.90	111	28.67	27.50	-36	22,566	-0.16%	大賣/
2021/05/19	143	28.36	53	28.45	27.90	90	22,070	0.41%	大買/
2021/05/18	98.1	26.40	141	26.79	26.95	-43	21,209	-0.20%	大賣/
2021/05/17	63	25.28	5	25.32	25.20	58	20,287	0.29%
2021/05/14	55	28.60	29	28.04	27.95	26	19,953	0.13%
2021/05/13	38.5	31.57	12	31.72	31.05	26.5	19,467	0.14%
2021/05/12	96.4	35.51	34	36.78	34.45	62.4	19,082	0.33%
2021/05/11	150	37.75	113.2	37.85	38.25	36.8	18,559	0.20%	大買/大賣/
2021/05/10	54	34.43	48.1	34.65	35.55	5.9	16,953	0.04%
2021/05/07	104	30.76	129	30.66	32.35	-25	16,299	-0.15%	大買/大賣/
2021/05/05	5	27.00	10	28.10	28.15	-5	14,974	-0.03%
2021/05/04	48	26.15	0.2	26.10	26.10	47.8	14,922	0.32%
2021/05/03	0	0.00	15.8	30.63	29.00	-15.8	14,944	-0.11%
2021/04/29	0.2	28.50	14	28.36	29.00	-13.8	14,880	-0.09%
2021/04/28	5	28.61	1	28.30	28.30	4	14,931	0.03%
2021/04/27	11	28.60	0	0.00	28.85	11	14,965	0.07%
2021/04/26	24	28.09	16	28.15	28.85	8	14,986	0.05%
2021/04/23	3	27.27	35	27.15	27.00	-32	14,973	-0.21%
2021/04/22	21	33.59	25	33.93	30.00	-4	15,665	-0.03%
2021/04/21	23	32.93	14	32.87	33.30	9	15,530	0.06%
2021/04/20	32	29.65	70	30.04	30.30	-38	15,294	-0.25%
2021/04/19	0	0.00	8	27.53	27.55	-8	14,488	-0.06%
2021/04/16	44	24.21	81	24.46	25.05	-37	14,367	-0.26%
2021/04/15	48	22.94	29.6	22.95	22.80	18.4	13,506	0.14%
2021/04/14	121	22.48	38	22.84	23.00	83	13,125	0.63%	大買/
2021/04/13	25	20.75	38	21.41	21.65	-13	11,426	-0.11%
2021/04/12	13	19.71	17	19.81	19.70	-4	10,992	-0.04%
2021/04/09	48	19.17	25	19.21	18.80	23	10,562	0.22%
2021/04/08	9	19.62	17	19.54	19.65	-8	10,215	-0.08%
2021/04/07	9	18.80	21	18.76	19.35	-12	10,214	-0.12%
2021/04/06	10	18.00	0	0.00	18.10	10	10,228	0.10%
2021/04/01	9	17.75	2	18.25	18.00	7	10,401	0.07%
2021/03/31	7	18.00	2.1	18.19	18.00	4.9	10,538	0.05%
2021/03/30	9	17.89	0	0.00	17.65	9	10,717	0.08%
2021/03/29	19	18.62	2	18.55	18.20	17	11,215	0.15%
2021/03/26	6	17.12	7	17.37	17.75	-1	11,431	-0.01%
2021/03/25	4	16.55	10	16.74	16.45	-6	11,419	-0.05%
2021/03/24	7	16.54	156	16.43	17.15	-149	11,581	-1.29%	大賣/鉅額交易
2021/03/23	41	19.26	31	18.92	17.55	10	11,514	0.09%
2021/03/22	19	18.40	33	18.66	18.75	-14	10,458	-0.13%
2021/03/19	33.1	16.41	27.2	16.90	17.05	5.9	9,986	0.06%
2021/03/18	28	14.84	77.4	14.94	15.50	-49.4	9,503	-0.52%
2021/03/17	6	13.85	16	13.98	14.10	-10	9,043	-0.11%
2021/03/16	205	13.64	28	13.67	13.85	177	8,790	2.01%	大買/鉅額交易
2021/03/15	20	12.26	22	12.34	12.75	-2	8,337	-0.02%
2021/03/12	0.1	11.65	1	11.90	11.60	-0.9	8,069	-0.01%
2021/03/11	7	12.05	6	11.89	11.75	1	8,026	0.01%
2021/03/09	0.1	11.75	0	0.00	11.80	0.1	7,881	0.00%
2021/03/08	0	0.00	6	11.73	11.65	-6	7,835	-0.08%
2021/03/05	3	11.63	0	0.00	11.45	3	7,790	0.04%
2021/03/03	0	0.00	3	11.42	11.45	-3	7,697	-0.04%
2021/02/26	5	11.54	0	0.00	11.70	5	7,669	0.07%
2021/02/25	22	11.83	11	11.80	11.65	11	7,613	0.14%
2021/02/24	1	12.05	1	12.05	11.65	0	7,539	0.00%
2021/02/23	0	0.00	23	12.23	11.90	-23	7,470	-0.31%
2021/02/22	14	11.90	9	12.01	12.10	5	7,259	0.07%
2021/02/19	15	11.90	25	11.98	11.50	-10	7,117	-0.14%
2021/02/18	1	10.75	6	11.35	11.35	-5	6,852	-0.07%
2021/02/17	2	10.15	23	10.33	10.35	-21	6,787	-0.31%
2021/02/05	4	9.95	0	0.00	9.90	4	6,741	0.06%
2021/02/04	1	10.00	0	0.00	9.94	1	6,759	0.01%
2021/02/03	25	10.03	15	10.42	9.98	10	6,780	0.15%
2021/02/02	3	10.05	39	10.38	10.35	-36	7,029	-0.51%
2021/02/01	24	9.95	0	0.00	9.91	24	6,936	0.35%
2021/01/29	3	10.00	1	10.30	9.81	2	6,910	0.03%
2021/01/28	2	10.28	22	9.97	10.25	-20	7,253	-0.28%
2021/01/27	7	9.99	0	0.00	9.96	7	7,213	0.10%
2021/01/26	1	10.15	1	10.35	10.15	0	7,288	0.00%
2021/01/25	2	10.83	2	10.63	10.75	0	7,238	0.00%
2021/01/22	11	9.87	9	10.17	10.25	2	7,138	0.03%
2021/01/21	9	9.98	19	9.90	9.72	-10	7,113	-0.14%
2021/01/20	0	0.00	28	10.20	9.56	-28	7,016	-0.40%
2021/01/19	13	10.88	10	11.75	10.45	3	6,930	0.04%
2021/01/18	14	10.91	140	11.10	11.00	-126	6,890	-1.83%	大賣/鉅額交易
2021/01/15	180	12.47	3	12.57	11.20	177	6,737	2.63%	大買/鉅額交易
2021/01/14	2	12.00	10	12.03	12.35	-8	5,819	-0.14%
2021/01/13	5	11.36	1	11.25	11.25	4	5,699	0.07%
2021/01/12	1	12.05	0	0.00	12.05	1	5,508	0.02%
2021/01/11	0	0.00	3	12.75	12.85	-3	5,484	-0.05%
2021/01/08	0	0.00	5	12.00	12.40	-5	5,448	-0.09%
2021/01/07	8	11.28	1	11.00	11.40	7	5,419	0.13%
2021/01/06	1	12.35	0	0.00	12.20	1	5,345	0.02%
2021/01/04	5	13.00	10	13.00	13.10	-5	5,336	-0.09%
2020/12/31	10	13.00	2	12.68	13.00	8	5,289	0.15%
2020/12/30	10	12.40	43	12.53	12.70	-33	5,236	-0.63%
2020/12/29	22	13.72	1	15.00	13.20	21	5,090	0.41%
2020/12/28	44	14.41	21	14.14	14.50	23	4,900	0.47%
2020/12/25	20	12.87	34	12.87	13.20	-14	4,643	-0.30%
2020/12/24	28	12.28	21	12.28	12.40	7	4,435	0.16%
2020/12/23	71	10.47	40	10.86	11.95	31	4,179	0.74%
2020/12/22	23	10.95	18	10.95	10.90	5	3,646	0.14%
2020/12/21	3	9.98	7	9.98	9.98	-4	3,314	-0.12%
2020/12/18	12	8.81	11.6	9.02	9.08	0.4	3,239	0.01%
2020/12/17	12	8.19	0	0.00	8.26	12	3,017	0.40%
2020/12/16	0	0.00	7.4	8.45	8.48	-7.4	2,959	-0.25%
2020/12/15	20	8.27	9	8.40	8.03	11	2,864	0.38%
2020/12/14	2	7.92	1.1	7.60	7.94	0.9	2,668	0.03%
2020/12/11	5	7.33	0	0.00	7.33	5	2,575	0.19%
2020/12/10	10	7.58	0	0.00	7.55	10	2,564	0.39%
2020/12/09	0	0.00	2.1	7.90	7.70	-2.1	2,571	-0.08%
2020/12/08	35	7.73	55	7.81	7.79	-20	2,572	-0.78%
2020/12/07	13	7.31	0	0.00	7.40	13	2,475	0.53%
2020/12/04	15	7.38	0	0.00	7.37	15	2,501	0.60%
2020/12/03	5	7.45	2	7.59	7.41	3	2,640	0.11%
2020/12/02	5	7.50	0	0.00	7.51	5	2,732	0.18%
2020/11/30	5	7.62	0	0.00	7.63	5	2,732	0.18%
2020/11/26	0	0.00	20	7.41	7.57	-20	2,822	-0.71%
2020/11/17	5	7.00	0	0.00	7.06	5	2,791	0.18%
2020/11/16	10	7.02	0	0.00	7.02	10	2,789	0.36%
2020/11/13	10	7.00	0	0.00	7.09	10	2,800	0.36%
2020/11/12	5	7.02	0	0.00	7.08	5	2,794	0.18%
2020/11/11	0	0.00	1	7.18	7.18	-1	2,779	-0.04%
2020/11/10	31	7.66	95	7.61	7.20	-64	2,747	-2.33%
2020/11/09	5	7.40	0	0.00	7.29	5	2,431	0.21%
2020/11/06	0	0.00	1	7.20	7.18	-1	2,383	-0.04%
2020/11/05	40	7.23	0	0.00	7.19	40	2,383	1.68%
2020/11/02	2	7.06	4	6.96	6.91	-2	1,889	-0.11%
2020/10/30	0	0.00	2	7.11	6.94	-2	1,880	-0.11%
2020/10/29	2	7.13	5	7.00	7.16	-3	1,871	-0.16%
2020/10/27	1	7.16	4	7.33	7.19	-3	1,782	-0.17%
2020/10/26	6	7.24	2	7.25	7.39	4	1,757	0.23%
2020/10/15	10	6.68	0	0.00	6.64	10	1,673	0.60%
2020/10/06	0	0.00	5	6.94	6.88	-5	1,598	-0.31%
2020/10/05	2	6.96	0	0.00	6.93	2	1,604	0.12%
2020/09/30	10	6.73	0	0.00	6.73	10	1,617	0.62%
2020/09/25	3	6.76	0	0.00	6.66	3	1,684	0.18%
2020/09/24	5	6.66	0	0.00	6.57	5	1,825	0.27%
2020/09/23	0	0.00	2	6.85	6.77	-2	1,819	-0.11%
2020/09/22	15	6.98	1	6.92	6.92	14	1,827	0.77%
2020/09/21	5	7.10	8	7.06	7.05	-3	1,818	-0.16%
2020/09/18	9	7.11	0	0.00	7.11	9	1,817	0.50%
2020/09/16	10	7.09	0	0.00	7.07	10	1,816	0.55%
2020/09/15	5	7.05	3	7.08	7.14	2	1,822	0.11%
2020/09/14	3	7.40	0	0.00	7.05	3	1,842	0.16%
2020/09/10	1	7.80	0	0.00	7.68	1	1,828	0.05%
2020/09/09	0	0.00	7	7.65	7.92	-7	1,807	-0.39%
2020/09/08	1	8.27	11	7.99	7.85	-10	1,773	-0.56%
2020/09/07	8	7.51	2	7.38	7.63	6	1,641	0.37%
2020/09/04	6	6.99	0	0.00	6.94	6	1,562	0.38%
2020/09/02	1	7.05	1	7.05	7.11	0	1,693	0.00%
2020/09/01	3	7.28	15	7.34	7.30	-12	1,740	-0.69%
2020/08/31	13	6.71	10	6.98	6.98	3	1,627	0.18%
2020/08/27	0	0.00	1	6.39	6.34	-1	1,575	-0.06%
2020/08/26	3	6.48	0	0.00	6.46	3	1,574	0.19%
2020/08/25	5	6.10	0	0.00	6.38	5	1,533	0.33%
2020/08/24	5	6.05	0	0.00	6.12	5	1,517	0.33%
2020/07/08	0	0.00	1	6.79	6.76	-1	1,498	-0.07%
2020/07/06	6	7.09	3	7.02	7.09	3	1,472	0.20%
2020/07/03	12	6.76	14	7.01	6.90	-2	1,429	-0.14%
2020/07/02	0	0.00	9	6.50	6.60	-9	1,250	-0.72%
2020/06/22	0	0.00	6	6.59	6.55	-6	1,161	-0.52%
2020/06/18	1	6.57	3	6.55	6.54	-2	1,123	-0.18%
2020/06/17	4	6.55	1	6.57	6.53	3	1,107	0.27%
2020/06/16	3	6.32	0	0.00	6.31	3	1,060	0.28%
2020/06/15	3	6.20	0	0.00	6.17	3	1,052	0.29%
2020/06/12	3	6.28	3	6.01	6.21	0	1,048	0.00%
2020/06/10	26	6.42	4	6.36	6.40	22	1,019	2.16%
2020/06/09	11	6.67	32	6.56	6.55	-21	984	-2.13%
2020/06/08	2	6.09	0	0.00	6.34	2	853	0.23%
2020/06/05	30	5.60	0	0.00	5.77	30	761	3.94%
2020/05/08	1	5.57	0	0.00	5.55	1	554	0.18%
2020/05/07	1	5.58	0	0.00	5.60	1	550	0.18%
2020/05/06	0	0.00	2	5.64	5.68	-2	547	-0.37%
2020/04/22	0	0.00	2	5.13	5.23	-2	497	-0.40%
2020/04/17	2	5.50	0	0.00	5.48	2	474	0.42%
2020/04/16	1	5.34	0	0.00	5.44	1	456	0.22%
2020/04/15	0	0.00	1	5.51	5.51	-1	452	-0.22%
2020/04/14	2	4.99	0	0.00	5.04	2	416	0.48%
2020/03/27	0	4.60	0	0.00	4.65	0	381	0.00%
2019/12/20	0	8.04	0	0.00	8.05	0	161	0.00%
2019/07/23	0	0.00	11	9.40	9.46	-11	323	-3.40%
2019/07/19	11	9.29	1	9.34	9.30	10	301	3.32%
2019/07/01	2	8.72	0	0.00	8.69	2	267	0.75%
2019/04/18	0	9.40	0	0.00	9.45	0	410	0.00%
2019/03/04	0	10.40	4.8	10.40	10.45	-4.8	560	-0.86%
2019/01/14	0	0.00	0.2	7.31	7.40	-0.2	581	-0.04%
2018/12/20	0	0.00	10	7.54	7.55	-10	767	-1.30%
2018/12/19	10	7.72	0	0.00	7.58	10	761	1.31%
2018/12/06	1	7.40	0	0.00	7.36	1	682	0.15%
2018/12/04	0	0.00	5	7.55	7.62	-5	678	-0.74%
2018/11/29	0	0.00	5	7.62	7.50	-5	665	-0.75%
2018/11/28	10	7.35	0	0.00	7.66	10	660	1.51%
2018/10/26	0	0.00	5	7.45	7.34	-5	865	-0.58%
2018/10/18	0	0.00	5	8.04	8.42	-5	760	-0.66%
2018/10/15	10	7.61	0	0.00	8.00	10	698	1.43%
2018/08/21	0	0.00	3	7.94	8.00	-3	881	-0.34%
2018/08/13	1	7.42	0	0.00	7.42	1	864	0.12%
2018/08/08	1	7.95	0	0.00	7.92	1	835	0.12%
2018/08/07	1	8.08	0	0.00	8.00	1	820	0.12%
2018/08/06	0	0.00	1	7.58	7.72	-1	757	-0.13%
2018/07/25	1	7.63	0	0.00	7.48	1	829	0.12%
2018/07/12	0	0.00	0.4	7.20	7.25	-0.4	763	-0.06%
2018/07/09	0	7.15	0	0.00	7.20	0	774	0.00%
2018/07/04	0	0.00	9	7.24	7.28	-9	810	-1.11%
2018/04/27	0	0.00	1	7.38	7.38	-1	1,008	-0.10%
2018/04/23	0	7.35	0	0.00	7.38	0	1,013	0.00%
2018/03/26	1	7.35	0	0.00	7.40	1	987	0.10%
2018/01/08	1	9.49	0	0.00	9.53	1	510	0.20%
2018/01/03	0	0.00	3	9.32	9.31	-3	477	-0.63%
2018/01/02	3	9.63	0	0.00	9.54	3	454	0.66%