四維航 (5608)-統一-新竹券商分點個股進出

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
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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	15	18.87	0	0.00	18.80	15	1,783	0.84%
2024/11/15	1	19.25	2	19.03	19.05	-1	1,740	-0.06%
2024/11/14	22.1	18.74	1	18.85	18.55	21.1	1,709	1.23%
2024/11/13	31	18.80	1	18.80	18.80	30	1,705	1.76%
2024/11/07	0	0.00	1	18.15	18.20	-1	1,549	-0.06%
2024/11/06	0	0.00	1	18.05	18.10	-1	1,546	-0.06%
2024/11/01	1	17.85	2	17.93	18.10	-1	1,709	-0.06%
2024/10/29	2	17.65	0	0.00	17.55	2	1,727	0.12%
2024/10/28	0	0.00	1	17.95	17.90	-1	1,722	-0.06%
2024/10/25	0	0.00	1	17.95	17.80	-1	1,733	-0.06%
2024/10/24	1	17.75	1	18.05	17.75	0	1,742	0.00%
2024/10/22	0	18.05	0	0.00	17.90	0	1,765	0.00%
2024/10/09	0	0.00	1	17.85	17.80	-1	1,947	-0.05%
2024/10/07	1	18.05	0	0.00	18.15	1	2,046	0.05%
2024/09/30	2.2	19.05	1	19.45	19.00	1.2	2,182	0.05%
2024/09/27	2	18.70	14	19.03	19.35	-12	2,176	-0.55%
2024/09/26	1	18.25	1	18.45	18.00	0	2,080	0.00%
2024/09/25	1	18.10	0	0.00	18.25	1	2,074	0.05%
2024/09/24	1	18.25	2	18.03	18.20	-1	2,055	-0.05%
2024/09/10	10	16.90	0	0.00	16.80	10	2,413	0.41%
2024/09/09	1	16.90	0	0.00	17.10	1	2,494	0.04%
2024/09/05	0	0.00	3	17.35	17.20	-3	3,001	-0.10%
2024/09/04	0	0.00	1	17.30	17.15	-1	3,373	-0.03%
2024/09/03	1	17.90	0	0.00	17.90	1	3,563	0.03%
2024/08/30	1	18.20	1	18.40	18.25	0	4,501	0.00%
2024/08/27	1	18.30	0	0.00	18.35	1	4,980	0.02%
2024/08/26	0	0.00	6	18.68	18.50	-6	5,268	-0.11%
2024/08/23	2	17.80	0	0.00	17.85	2	6,004	0.03%
2024/08/20	1	18.00	0	0.00	17.80	1	6,875	0.01%
2024/08/19	0.2	18.00	1	18.00	17.90	-0.9	6,897	-0.01%
2024/08/15	0	0.00	1	18.05	17.95	-1	6,981	-0.01%
2024/08/14	3	17.90	0	0.00	17.75	3	7,023	0.04%
2024/08/13	1	17.70	0	0.00	17.70	1	7,114	0.01%
2024/08/09	2	18.05	0	0.00	17.75	2	7,556	0.03%
2024/08/07	0	0.00	4	17.89	18.15	-4	8,507	-0.05%
2024/08/06	2	17.10	1	17.10	17.00	1	8,793	0.01%
2024/08/05	1	17.50	30	17.49	17.05	-29	8,888	-0.33%
2024/07/30	1	18.75	11	18.74	19.10	-10	9,205	-0.11%
2024/07/23	2	19.25	0	0.00	19.20	2	9,472	0.02%
2024/07/22	0	0.00	2	18.93	19.00	-2	9,545	-0.02%
2024/07/16	1	20.00	0	0.00	19.90	1	9,503	0.01%
2024/07/15	0	0.00	2	19.93	19.90	-2	9,605	-0.02%
2024/07/09	4	20.16	70	20.25	20.00	-66	9,601	-0.69%
2024/07/08	3	20.58	0	0.00	20.55	3	9,615	0.03%
2024/07/05	2	21.38	0	0.00	21.35	2	9,522	0.02%
2024/07/04	5	21.70	0	0.00	21.60	5	9,483	0.05%
2024/07/03	0	0.00	5	22.11	22.25	-5	9,433	-0.05%
2024/07/02	4	21.28	4	21.53	21.55	0	9,314	0.00%
2024/07/01	1	21.25	6	20.94	20.85	-5	9,202	-0.05%
2024/06/28	1.1	21.19	1	21.50	21.15	0.1	9,173	0.00%
2024/06/27	1	21.05	1	21.30	21.05	0	9,152	0.00%
2024/06/25	0	0.00	5	21.12	21.35	-5	9,104	-0.05%
2024/06/24	2	20.93	0	0.00	20.85	2	9,074	0.02%
2024/06/21	2	21.25	1	21.50	21.10	1	9,069	0.01%
2024/06/20	1	21.15	0	0.00	21.15	1	9,020	0.01%
2024/06/19	4	21.19	22	21.26	21.05	-18	8,996	-0.20%
2024/06/18	1.5	21.25	2	21.40	21.45	-0.5	8,928	-0.01%
2024/06/17	2	21.13	19	21.22	21.15	-17	8,899	-0.19%
2024/06/14	17.5	20.94	8	21.19	21.30	9.5	8,865	0.11%
2024/06/13	3	20.77	21	20.86	20.70	-18	8,797	-0.20%
2024/06/12	12	21.31	14	21.30	20.55	-2	8,707	-0.02%
2024/06/11	32	23.26	23	23.08	22.60	9	8,327	0.11%
2024/06/07	13	23.98	11	24.22	24.20	2	7,965	0.03%
2024/06/06	17	24.34	7	24.41	24.20	10	7,763	0.13%
2024/06/05	6	23.60	15.1	23.69	24.15	-9.1	7,248	-0.13%
2024/06/04	2	22.53	0	0.00	22.45	2	6,881	0.03%
2024/06/03	2	22.85	1	23.15	22.90	1	6,814	0.01%
2024/05/31	43	23.76	16	23.97	23.15	27	6,685	0.40%
2024/05/30	15	23.91	27	24.15	23.45	-12	6,477	-0.19%
2024/05/29	38	24.06	21	24.36	23.60	17	6,203	0.27%
2024/05/28	7	23.50	28.2	23.38	23.65	-21.2	5,445	-0.39%
2024/05/27	4	21.35	21	21.44	21.80	-17	4,830	-0.35%
2024/05/24	3	20.75	34	20.76	20.75	-31	4,675	-0.66%
2024/05/23	4	20.74	1.1	20.94	20.60	2.9	4,677	0.06%
2024/05/22	4	20.86	6.5	21.12	21.15	-2.5	4,666	-0.05%
2024/05/21	9	20.61	0	0.00	20.55	9	4,653	0.19%
2024/05/17	2	21.53	0	0.00	21.30	2	4,658	0.04%
2024/05/16	3	21.83	13	21.80	21.95	-10	4,568	-0.22%
2024/05/15	19	21.93	3.1	22.14	21.70	15.9	4,428	0.36%
2024/05/14	29	21.76	18	21.90	22.00	11	4,119	0.27%
2024/05/13	45	21.46	3	21.73	21.35	42	3,602	1.17%
2024/05/10	4.1	20.65	1	20.35	20.75	3.1	3,189	0.10%
2024/05/09	3	20.22	4.2	20.37	20.30	-1.2	2,889	-0.04%
2024/05/08	12	20.97	13	20.38	19.85	-1	2,730	-0.04%
2024/04/30	5.2	20.05	3.1	20.10	20.10	2.1	2,282	0.09%
2024/04/29	6	19.76	0	0.00	19.55	6	2,135	0.28%
2024/04/22	42	18.89	0	0.00	18.55	42	2,014	2.08%
2024/04/19	2	18.83	2	18.88	18.55	0	1,982	0.00%
2024/04/17	0	0.00	2	18.50	18.45	-2	1,895	-0.11%
2024/04/16	1	18.45	0	0.00	18.40	1	1,925	0.05%
2024/04/15	0	0.00	0.1	19.55	19.30	-0.1	1,958	-0.01%
2024/04/12	0	0.00	1.1	18.98	19.45	-1.1	1,975	-0.06%
2024/04/09	1	18.65	0	0.00	18.65	1	2,212	0.05%
2024/04/08	0	18.33	0	0.00	18.45	0	2,280	0.00%
2024/03/29	1	18.45	0	0.00	18.45	1	2,439	0.04%
2024/03/22	1	19.10	0	0.00	19.05	1	2,906	0.03%
2024/03/21	2	19.05	0	0.00	19.05	2	3,085	0.06%
2024/03/19	0	0.00	0.1	19.60	19.45	-0.1	3,173	0.00%
2024/03/15	0	0.00	2	18.80	19.65	-2	3,269	-0.06%
2024/03/07	0	0.00	1	19.60	19.50	-1	5,923	-0.02%
2024/03/06	2	19.75	0	0.00	19.80	2	6,307	0.03%
2024/03/05	1	20.10	12	20.19	20.10	-11	6,441	-0.17%
2024/03/04	2	19.75	0	0.00	19.80	2	7,003	0.03%
2024/03/01	0	0.00	2	19.80	20.00	-2	7,171	-0.03%
2024/02/29	12	20.05	0	0.00	20.10	12	7,190	0.17%
2024/02/27	0	0.00	1	19.55	19.30	-1	7,128	-0.01%
2024/02/23	0.3	19.90	0	0.00	19.65	0.3	7,108	0.00%
2024/02/22	5	20.09	1	19.85	20.10	4	7,088	0.06%
2024/02/21	4	20.09	1	20.10	20.05	3	7,042	0.04%
2024/02/20	1	19.75	11	19.70	19.70	-10	6,968	-0.14%
2024/02/05	0	0.00	1	18.75	18.85	-1	6,951	-0.01%
2024/01/25	3	19.53	0	0.00	19.40	3	6,925	0.04%
2024/01/10	0	0.00	1	19.70	19.80	-1	6,925	-0.01%
2024/01/09	29	20.57	0	0.00	20.30	29	6,893	0.42%
2024/01/08	0.1	21.40	0	0.00	21.30	0.1	6,839	0.00%
2024/01/05	0.1	21.55	1	21.55	21.70	-1	6,793	-0.01%
2024/01/04	2	21.60	4	21.56	21.55	-2	6,685	-0.03%
2024/01/03	0	0.00	2	20.95	20.95	-2	6,539	-0.03%
2024/01/02	1	21.10	1	21.30	20.75	0	6,532	0.00%
2023/12/29	2	20.70	0	0.00	20.55	2	6,453	0.03%
2023/12/28	1	20.65	0	0.00	20.55	1	6,461	0.02%
2023/12/27	5	20.99	0	0.00	20.90	5	6,449	0.08%
2023/12/25	4	21.18	0	0.00	20.40	4	6,355	0.06%
2023/12/22	3	21.85	0	0.00	21.90	3	6,274	0.05%
2023/12/21	2.1	21.70	4	21.98	22.10	-1.9	6,181	-0.03%
2023/12/18	1	22.20	31	22.03	21.70	-30	5,966	-0.50%
2023/12/15	0	0.00	1	21.25	21.25	-1	5,984	-0.02%
2023/12/14	0	0.00	14	21.63	21.10	-14	6,033	-0.23%
2023/12/13	10	21.95	0	0.00	21.65	10	6,061	0.16%
2023/12/12	0	0.00	13	21.78	21.65	-13	6,318	-0.21%
2023/12/08	5.1	22.16	5	22.17	22.15	0.1	6,290	0.00%
2023/12/07	9	22.96	25	23.16	22.50	-16	6,127	-0.26%
2023/12/06	36	23.49	42	23.26	23.55	-6	5,917	-0.10%
2023/12/05	85	24.23	64	24.04	24.00	21	5,593	0.38%
2023/12/04	7	22.63	4.1	22.70	23.35	2.9	4,171	0.07%
2023/12/01	23	21.30	42	21.03	21.25	-19	3,637	-0.52%
2023/11/30	1	20.30	1	20.50	19.95	0	3,249	0.00%
2023/11/29	7	19.81	0	0.00	19.80	7	3,115	0.22%
2023/11/28	0	0.00	6	19.98	20.20	-6	2,523	-0.24%
2023/11/27	0	0.00	2	18.40	18.40	-2	2,339	-0.09%
2023/11/16	0	0.00	1	17.85	17.85	-1	2,711	-0.04%
2023/11/15	2	17.60	0	0.00	17.65	2	3,188	0.06%
2023/11/13	1	17.35	0	0.00	17.30	1	3,343	0.03%
2023/11/10	2	17.65	0	0.00	17.60	2	3,337	0.06%
2023/11/08	1	17.85	2	17.85	17.85	-1	3,395	-0.03%
2023/11/02	0	0.00	1	18.10	18.10	-1	3,540	-0.03%
2023/10/26	2	18.05	0	0.00	18.05	2	3,629	0.06%
2023/10/24	1	18.25	0	0.00	18.25	1	3,782	0.03%
2023/10/20	1	18.35	0	0.00	18.60	1	3,806	0.03%
2023/10/19	1	18.95	2	19.08	18.80	-1	3,831	-0.03%
2023/10/17	5	18.57	3	18.70	18.55	2	3,792	0.05%
2023/10/16	0	0.00	1	18.80	18.70	-1	3,798	-0.03%
2023/10/06	0	0.00	1	19.65	19.60	-1	3,913	-0.03%
2023/10/04	0	0.00	2	19.05	19.15	-2	3,898	-0.05%
2023/10/03	0.3	19.29	3	18.85	18.85	-2.8	3,888	-0.07%
2023/10/02	0.2	19.25	0	0.00	19.15	0.2	3,882	0.01%
2023/09/27	2	19.80	2	20.08	19.65	0	3,860	0.00%
2023/09/21	2	20.18	2	20.30	20.00	0	3,909	0.00%
2023/09/20	7	20.86	18	21.03	20.45	-11	3,869	-0.28%
2023/09/19	5	20.72	2	20.95	20.65	3	3,679	0.08%
2023/09/15	9	20.57	77	20.64	20.55	-68	3,512	-1.94%
2023/09/14	5.1	19.75	6	19.67	19.75	-0.9	3,182	-0.03%
2023/09/11	2	18.90	0	0.00	18.80	2	3,136	0.06%
2023/09/08	0	0.00	1	19.15	19.05	-1	3,176	-0.03%
2023/09/07	6	19.00	0	0.00	18.90	6	3,159	0.19%
2023/09/06	2	19.30	0	0.00	19.20	2	3,152	0.06%
2023/09/05	2	19.35	0	0.00	19.45	2	3,160	0.06%
2023/09/04	4	19.35	0	0.00	19.35	4	3,185	0.13%
2023/08/31	0.1	19.20	0	0.00	19.15	0.1	3,179	0.00%
2023/08/30	0.1	19.40	0	0.00	19.25	0.1	3,199	0.00%
2023/08/29	2	19.45	1	19.60	19.65	1	3,199	0.03%
2023/08/28	3	19.40	0	0.00	19.15	3	3,217	0.09%
2023/08/25	1	19.60	2	19.70	19.65	-1	3,188	-0.03%
2023/08/24	5	19.70	8	19.70	19.70	-3	3,164	-0.09%
2023/08/23	4	20.19	1	20.60	20.25	3	3,126	0.10%
2023/08/22	9	20.26	4	20.44	20.45	5	3,054	0.16%
2023/08/21	25	20.27	16	21.74	20.10	9	2,924	0.31%
2023/08/18	0	0.00	2	20.28	20.40	-2	2,443	-0.08%
2023/08/17	0	0.00	1	18.60	18.55	-1	2,310	-0.04%
2023/08/16	0	0.00	1	18.20	18.00	-1	2,295	-0.04%
2023/08/15	0	0.00	3	18.12	18.15	-3	2,295	-0.13%
2023/08/14	20	17.55	0	0.00	17.55	20	2,277	0.88%
2023/08/10	1	18.85	0	0.00	18.70	1	2,124	0.05%
2023/08/08	22	19.21	0	0.00	19.00	22	2,113	1.04%
2023/08/04	2	19.50	0	0.00	19.55	2	2,153	0.09%
2023/08/02	22	19.60	0	0.00	19.40	22	2,161	1.02%
2023/08/01	2	19.75	0	0.00	19.75	2	2,201	0.09%
2023/07/31	5	19.59	0	0.00	19.55	5	2,185	0.23%
2023/07/28	3	20.15	1	20.45	20.00	2	2,149	0.09%
2023/07/26	1	19.20	0	0.00	19.10	1	2,021	0.05%
2023/07/24	0	0.00	5	19.38	19.00	-5	2,014	-0.25%
2023/07/21	3	19.93	0	0.00	19.80	3	1,997	0.15%
2023/07/20	0.2	20.10	0	0.00	20.15	0.2	1,999	0.01%
2023/07/18	2	20.50	0	0.00	20.40	2	2,023	0.10%
2023/07/17	1	22.45	25.3	22.37	22.45	-24.3	1,979	-1.23%
2023/07/14	0	0.00	4	22.15	22.30	-4	1,989	-0.20%
2023/07/13	2	21.80	2.4	21.66	21.70	-0.4	2,005	-0.02%
2023/07/12	0	0.00	5	22.25	22.30	-5	2,005	-0.25%
2023/07/11	1	22.85	0	0.00	22.85	1	2,001	0.05%
2023/07/05	0	0.00	3	23.37	23.40	-3	2,125	-0.14%
2023/07/03	2	23.70	0	0.00	23.50	2	2,209	0.09%
2023/06/28	0.1	22.75	0	0.00	22.60	0.1	2,201	0.00%
2023/06/27	1	22.95	0	0.00	22.90	1	2,254	0.04%
2023/06/21	1.4	23.16	1	23.10	23.10	0.4	2,359	0.02%
2023/06/20	0	0.00	1	23.30	23.35	-1	2,467	-0.04%
2023/06/19	10	23.35	0	0.00	23.35	10	2,520	0.40%
2023/06/15	0	0.00	12	23.51	23.65	-12	2,577	-0.47%
2023/06/09	2	23.40	0	0.00	23.35	2	3,148	0.06%
2023/06/08	19	23.73	1	23.60	23.55	18	3,264	0.55%
2023/06/06	0.2	23.25	1	23.30	23.15	-0.8	3,690	-0.02%
2023/06/02	0	0.00	1	22.90	22.85	-1	4,096	-0.02%
2023/06/01	2.2	22.50	0	0.00	22.50	2.2	4,484	0.05%
2023/05/29	0	0.00	4	23.15	23.10	-4	6,939	-0.06%
2023/05/26	0	0.00	1	23.15	23.00	-1	8,096	-0.01%
2023/05/25	1	23.55	0	0.00	23.50	1	8,546	0.01%
2023/05/23	1	23.95	0	0.00	23.85	1	8,694	0.01%
2023/05/18	1	23.65	0	0.00	23.65	1	8,712	0.01%
2023/05/15	1	23.25	0	0.00	23.75	1	8,803	0.01%
2023/05/12	0	0.00	3	23.40	23.75	-3	8,843	-0.03%
2023/05/11	0	0.00	16	23.63	23.65	-16	8,862	-0.18%
2023/05/10	0	0.00	3	23.98	24.10	-3	8,858	-0.03%
2023/05/09	1	23.35	0	0.00	23.30	1	8,828	0.01%
2023/05/08	2	23.50	5	23.60	23.40	-3	8,844	-0.03%
2023/05/03	1	24.40	0	0.00	24.30	1	9,031	0.01%
2023/04/28	1	25.15	0	0.00	25.10	1	9,074	0.01%
2023/04/26	0.1	24.50	0	0.00	24.40	0.1	9,140	0.00%
2023/04/25	4	25.05	0	0.00	24.55	4	9,128	0.04%
2023/04/21	4	25.74	0	0.00	25.50	4	9,128	0.04%
2023/04/20	3	26.30	0	0.00	26.30	3	9,116	0.03%
2023/04/19	2	26.50	0	0.00	26.35	2	9,142	0.02%
2023/04/18	2.1	26.85	1	27.45	26.75	1.1	9,138	0.01%
2023/04/17	0	0.00	1.5	27.20	27.30	-1.5	9,142	-0.02%
2023/04/12	20	26.90	2	27.05	26.95	18	9,219	0.20%
2023/04/11	0.1	27.10	0	0.00	27.05	0.1	9,229	0.00%
2023/04/10	2	27.30	0	0.00	27.10	2	9,280	0.02%
2023/04/07	0	0.00	1	27.10	27.25	-1	9,327	-0.01%
2023/04/06	4	26.70	1	26.70	26.60	3	9,454	0.03%
2023/03/31	2	26.48	1	26.30	26.30	1	9,552	0.01%
2023/03/30	1	26.35	0	0.00	26.30	1	10,377	0.01%
2023/03/24	6	26.40	0	0.00	26.40	6	11,421	0.05%
2023/03/23	1	26.20	1	26.60	26.20	0	11,589	0.00%
2023/03/22	3	27.22	0	0.00	27.10	3	11,652	0.03%
2023/03/20	4	27.25	1	27.60	27.10	3	11,728	0.03%
2023/03/17	12	27.38	2	27.35	27.45	10	11,858	0.08%
2023/03/16	1	27.50	0	0.00	27.20	1	11,863	0.01%
2023/03/15	0	0.00	1	29.15	28.10	-1	11,814	-0.01%
2023/03/14	1	28.95	25	28.15	28.55	-24	11,682	-0.21%
2023/03/13	3	28.85	5.1	28.71	28.85	-2.1	11,698	-0.02%
2023/03/10	5	28.78	3	29.32	28.65	2	11,695	0.02%
2023/03/09	4	29.51	5	29.46	29.45	-1	11,772	-0.01%
2023/03/08	22	29.40	15	29.33	29.20	7	11,774	0.06%
2023/03/07	2	30.13	14	30.21	30.15	-12	11,672	-0.10%
2023/03/06	40	30.45	1	30.45	30.50	39	11,831	0.33%
2023/03/03	8	30.33	21.1	30.39	30.80	-13.1	11,762	-0.11%
2023/03/02	14.1	29.74	32	29.92	29.70	-18	11,512	-0.16%
2023/03/01	140	29.15	133	28.19	28.40	7	10,692	0.07%	大買/大賣/
2023/02/24	43	27.53	51.1	27.68	28.60	-8.1	9,782	-0.08%
2023/02/23	9.1	26.04	24	25.93	26.10	-15	8,677	-0.17%
2023/02/22	8	24.70	3.1	24.65	24.60	4.9	8,298	0.06%
2023/02/21	0	0.00	21.2	24.01	24.35	-21.2	8,256	-0.26%
2023/02/20	0	0.00	0.2	24.00	23.95	-0.2	8,417	0.00%
2023/02/16	0	0.00	0.1	23.90	23.80	-0.1	9,135	0.00%
2023/02/15	0.1	23.60	0	0.00	23.60	0.1	9,238	0.00%
2023/02/14	1	23.60	0	0.00	23.55	1	9,274	0.01%
2023/02/13	2	23.35	0	0.00	23.35	2	9,331	0.02%
2023/02/10	1.1	24.01	0	0.00	24.05	1.1	9,472	0.01%
2023/02/06	0	0.00	3	24.75	24.85	-3	9,893	-0.03%
2023/02/03	1	25.70	5	25.50	25.25	-4	9,994	-0.04%
2023/02/02	0	0.00	5	25.00	25.20	-5	9,867	-0.05%
2023/02/01	3	25.20	0	0.00	25.05	3	9,828	0.03%
2023/01/31	0	0.00	6	24.85	24.95	-6	9,801	-0.06%
2023/01/30	0	0.00	10	24.50	24.60	-10	9,787	-0.10%
2023/01/17	14	24.75	0.1	24.75	24.65	13.9	9,777	0.14%
2023/01/16	0	0.00	3	24.05	24.05	-3	9,731	-0.03%
2023/01/13	8	24.16	0.2	24.10	24.00	7.8	9,736	0.08%
2023/01/12	1.1	24.25	0	0.00	24.05	1.1	9,746	0.01%
2023/01/11	0	0.00	0.1	24.50	24.20	-0.1	9,747	0.00%
2023/01/10	1	24.25	0	0.00	24.20	1	9,755	0.01%
2023/01/09	6	24.04	0	0.00	24.35	6	9,774	0.06%
2023/01/06	0.1	24.20	5	24.25	24.20	-4.9	9,808	-0.05%
2023/01/05	11	24.44	0	0.00	24.30	11	9,838	0.11%
2023/01/04	5	24.43	2	24.45	24.35	3	9,848	0.03%
2023/01/03	2.1	25.00	0	0.00	25.00	2.1	9,807	0.02%
2022/12/30	2	25.20	0	0.00	25.10	2	9,835	0.02%
2022/12/29	1	25.05	0	0.00	25.05	1	9,871	0.01%
2022/12/28	1	25.00	0	0.00	25.05	1	9,954	0.01%
2022/12/27	1	25.85	0	0.00	25.45	1	9,993	0.01%
2022/12/26	6	25.50	2	26.10	25.60	4	9,946	0.04%
2022/12/23	7	26.48	2	26.33	26.45	5	9,782	0.05%
2022/12/22	61	27.05	66.3	27.17	26.65	-5.3	9,662	-0.05%
2022/12/21	54	26.27	30	26.20	26.25	24	8,896	0.27%
2022/12/20	0	0.00	11	26.31	25.45	-11	8,722	-0.13%
2022/12/19	5	26.00	3	26.53	25.35	2	8,595	0.02%
2022/12/16	12	26.53	44	26.41	26.25	-32	8,458	-0.38%
2022/12/15	6	25.43	8.2	25.50	25.65	-2.2	8,039	-0.03%
2022/12/14	4.2	24.66	5	25.30	24.70	-0.9	8,006	-0.01%
2022/12/13	7.1	25.94	1.1	26.00	25.60	6	7,850	0.08%
2022/12/09	20.1	25.95	21.1	25.70	26.00	-1	7,872	-0.01%
2022/12/08	0	0.00	2	24.90	25.05	-2	7,941	-0.03%
2022/12/07	0.1	25.10	3.1	25.22	25.10	-3	7,959	-0.04%
2022/12/06	42	25.52	5	25.64	25.15	37	7,863	0.47%
2022/12/05	12	25.80	0	0.00	25.60	12	7,800	0.15%
2022/12/02	4	25.90	10	25.80	25.80	-6	7,704	-0.08%
2022/12/01	19	26.47	12	26.22	26.15	7	7,618	0.09%
2022/11/29	1	25.25	16.1	25.40	25.25	-15.1	7,262	-0.21%
2022/11/28	0.1	24.40	0.1	25.30	24.80	0	7,178	0.00%
2022/11/25	0	0.00	18.1	24.77	24.80	-18.1	6,882	-0.26%
2022/11/24	7	23.95	18	24.00	23.95	-11	6,605	-0.17%
2022/11/23	33	23.71	2	23.75	23.65	31	6,241	0.50%
2022/11/22	23	23.39	0	0.00	23.15	23	6,260	0.37%
2022/11/18	0	0.00	13	25.00	24.20	-13	6,163	-0.21%
2022/11/17	2	25.08	2	25.30	25.00	0	6,069	0.00%
2022/11/16	5	24.95	5	25.30	24.95	0	6,012	0.00%
2022/11/15	26	24.95	14.1	24.97	24.95	11.9	5,867	0.20%
2022/11/14	17	23.84	14.1	23.81	24.50	3	5,499	0.05%
2022/11/11	25	23.12	10	23.40	22.90	15	5,274	0.28%
2022/11/09	11.1	23.36	0	0.00	23.35	11.1	5,225	0.21%
2022/11/08	2	23.55	1	23.75	23.20	1	5,211	0.02%
2022/11/07	4	22.90	5	23.25	23.50	-1	5,072	-0.02%
2022/11/04	0	0.00	2	21.90	22.10	-2	4,849	-0.04%
2022/11/03	2	21.58	0	0.00	21.60	2	4,732	0.04%
2022/11/02	2	22.33	1	22.35	22.00	1	4,731	0.02%
2022/11/01	2	22.10	0	0.00	22.00	2	4,681	0.04%
2022/10/31	1	23.30	0	0.00	22.95	1	4,593	0.02%
2022/10/28	0	0.00	1	24.00	23.45	-1	4,610	-0.02%
2022/10/27	1	24.30	1	24.20	24.25	0	4,627	0.00%
2022/10/26	1	24.10	0	0.00	23.90	1	4,657	0.02%
2022/10/25	1	24.90	0	0.00	24.35	1	4,668	0.02%
2022/10/24	1	24.80	0	0.00	24.80	1	4,708	0.02%
2022/10/20	0	0.00	2	24.10	24.40	-2	4,703	-0.04%
2022/10/17	1.4	23.56	0	0.00	24.65	1.4	4,804	0.03%
2022/10/14	3	25.30	3	25.35	25.30	0	4,938	0.00%
2022/10/07	0	0.00	1	28.35	28.20	-1	5,016	-0.02%
2022/10/06	0	0.00	2	28.00	28.20	-2	5,012	-0.04%
2022/10/04	1	27.00	0	0.00	27.05	1	4,909	0.02%
2022/10/03	3	24.97	5	24.97	25.10	-2	4,834	-0.04%
2022/09/30	0	0.00	2	23.90	24.45	-2	4,871	-0.04%
2022/09/29	0	0.00	2	24.50	24.40	-2	4,901	-0.04%
2022/09/28	2	24.75	23	24.17	24.10	-21	4,936	-0.43%
2022/09/27	2	26.58	0	0.00	26.55	2	4,900	0.04%
2022/09/26	9	27.08	3	27.17	26.60	6	4,929	0.12%
2022/09/23	3	28.90	7	28.68	28.65	-4	4,933	-0.08%
2022/09/22	2	27.90	15	28.37	28.15	-13	4,893	-0.27%
2022/09/21	3	28.50	11	28.57	28.30	-8	4,823	-0.17%
2022/09/20	3	27.90	3	27.55	27.40	0	4,735	0.00%
2022/09/19	2	27.60	8	27.62	27.40	-6	4,889	-0.12%
2022/09/16	9	28.77	1	28.80	29.00	8	4,918	0.16%
2022/09/15	16	28.03	7	28.26	28.40	9	4,890	0.18%
2022/09/14	2	26.43	1	26.90	27.15	1	4,792	0.02%
2022/09/13	1	26.85	0	0.00	26.70	1	4,781	0.02%
2022/09/12	21	27.12	15	27.49	27.05	6	4,898	0.12%
2022/09/08	13	26.87	2	26.50	26.45	11	4,919	0.22%
2022/09/07	12	26.49	1	26.65	26.90	11	4,965	0.22%
2022/09/06	3	27.20	9	27.17	27.15	-6	4,974	-0.12%
2022/09/05	3	26.27	3	26.87	26.10	0	4,966	0.00%
2022/09/02	4	26.78	0	0.00	26.20	4	5,028	0.08%
2022/09/01	3	27.48	0	0.00	27.35	3	5,040	0.06%
2022/08/31	2	28.08	3	27.97	28.25	-1	5,093	-0.02%
2022/08/30	3	28.38	1	28.40	28.40	2	5,074	0.04%
2022/08/29	4	28.45	0	0.00	28.30	4	5,086	0.08%
2022/08/26	5	30.63	0	0.00	30.40	5	5,111	0.10%
2022/08/25	0	0.00	1	30.60	30.45	-1	5,122	-0.02%
2022/08/24	3.7	30.51	0	0.00	30.25	3.7	5,203	0.07%
2022/08/23	2	30.58	0	0.00	30.50	2	5,313	0.04%
2022/08/22	1	30.55	6	30.82	30.70	-5	5,367	-0.09%
2022/08/19	5	31.95	1	31.95	31.85	4	5,425	0.07%
2022/08/18	1	32.50	1	32.35	32.35	0	5,535	0.00%
2022/08/17	0	0.00	1	32.05	31.90	-1	5,699	-0.02%
2022/08/16	2	31.60	0	0.00	31.15	2	5,937	0.03%
2022/08/15	1	31.50	2	31.70	32.10	-1	6,298	-0.02%
2022/08/12	1	32.20	2	32.15	32.15	-1	6,355	-0.02%
2022/08/11	0	0.00	1	31.30	31.30	-1	6,388	-0.02%
2022/08/10	1	31.35	0	0.00	31.25	1	6,427	0.02%
2022/08/09	0	0.00	1	31.00	31.05	-1	6,501	-0.02%
2022/08/05	2	30.40	2	30.50	30.50	0	6,694	0.00%
2022/08/03	5	30.65	0	0.00	30.05	5	6,942	0.07%
2022/08/02	1	30.85	1	30.70	30.70	0	7,204	0.00%
2022/08/01	0	0.00	1	31.90	31.90	-1	7,446	-0.01%
2022/07/29	0	0.00	1	31.55	31.55	-1	7,651	-0.01%
2022/07/27	4	31.44	3	31.50	31.75	1	8,157	0.01%
2022/07/26	0	0.00	1	31.25	31.25	-1	8,303	-0.01%
2022/07/25	1	31.65	0	0.00	31.70	1	8,565	0.01%
2022/07/22	2	32.18	3	32.48	32.40	-1	8,659	-0.01%
2022/07/21	1	32.85	5	32.49	32.25	-4	8,824	-0.05%
2022/07/20	7	31.54	5	31.22	31.05	2	8,884	0.02%
2022/07/19	9	33.32	4	33.23	33.30	5	9,059	0.06%
2022/07/18	0	0.00	2	32.00	31.95	-2	9,250	-0.02%
2022/07/15	2	31.48	1	31.40	31.40	1	10,030	0.01%
2022/07/14	4	31.90	1	32.25	32.15	3	11,848	0.03%
2022/07/13	2	31.73	4	31.85	31.65	-2	12,520	-0.02%
2022/07/12	4	30.55	3	30.15	30.40	1	12,663	0.01%
2022/07/08	1	32.75	2	33.03	32.75	-1	13,146	-0.01%
2022/07/07	1	31.45	9	31.58	31.60	-8	13,115	-0.06%
2022/07/06	1	31.50	0	0.00	31.10	1	13,094	0.01%
2022/07/05	1	30.85	1	31.20	31.55	0	13,081	0.00%
2022/07/04	0	0.00	0.1	30.30	30.20	-0.1	13,091	0.00%
2022/07/01	1	29.90	0.1	30.50	29.30	1	13,082	0.01%
2022/06/30	3	31.48	5	31.79	31.45	-2	13,010	-0.02%
2022/06/29	0	0.00	2	33.10	32.75	-2	12,971	-0.02%
2022/06/28	12.1	33.64	6	33.58	33.80	6.1	12,960	0.05%
2022/06/27	10	34.42	7	34.43	34.65	3	12,946	0.02%
2022/06/24	23	33.29	3	32.30	32.30	20	12,844	0.16%
2022/06/23	3	32.43	3	32.55	31.90	0	12,823	0.00%
2022/06/22	7	33.97	11	33.84	33.00	-4	12,847	-0.03%
2022/06/21	16	34.71	5	34.64	34.80	11	12,780	0.09%
2022/06/20	10	34.69	17	34.70	34.00	-7	12,761	-0.05%
2022/06/17	13	37.67	4	37.50	37.65	9	12,687	0.07%
2022/06/16	20	38.95	9	38.99	37.50	11	12,707	0.09%
2022/06/15	0	0.00	2	39.75	39.50	-2	12,767	-0.02%
2022/06/14	20	39.30	1	39.65	39.60	19	12,968	0.15%
2022/06/13	11	40.48	7	40.29	40.05	4	13,235	0.03%
2022/06/10	21	42.24	10	42.20	42.30	11	13,667	0.08%
2022/06/09	12	43.08	1	43.05	43.10	11	14,312	0.08%
2022/06/08	1	44.40	1	44.35	44.35	0	15,286	0.00%
2022/06/07	2	44.65	0	0.00	44.60	2	16,911	0.01%
2022/06/01	3	45.17	42	45.23	44.95	-39	17,605	-0.22%
2022/05/31	9	44.55	0	0.00	44.55	9	17,930	0.05%
2022/05/30	40	45.04	7	44.94	44.85	33	18,006	0.18%
2022/05/27	6	45.38	0	0.00	45.10	6	18,173	0.03%
2022/05/26	4	45.40	1	45.15	45.15	3	18,374	0.02%
2022/05/25	18	45.83	12	44.85	45.00	6	19,013	0.03%
2022/05/24	1	45.55	23	45.58	45.10	-22	19,477	-0.11%
2022/05/23	20	45.06	29	45.35	44.75	-9	19,728	-0.05%
2022/05/20	5	43.00	7	43.86	43.00	-2	19,665	-0.01%
2022/05/19	0	0.00	5	42.80	43.00	-5	20,738	-0.02%
2022/05/18	5	43.40	9	43.35	43.35	-4	21,265	-0.02%
2022/05/17	94	43.88	0	0.00	42.75	94	21,280	0.44%
2022/05/16	1	42.30	0	0.00	43.65	1	21,284	0.00%
2022/05/13	15	43.33	1	43.30	43.35	14	21,195	0.07%
2022/05/12	5	44.16	24	44.02	42.75	-19	21,177	-0.09%
2022/05/11	6	44.46	0	0.00	44.80	6	21,046	0.03%
2022/05/10	18	45.30	9	45.88	45.20	9	21,060	0.04%
2022/05/09	17	45.21	27	46.36	44.40	-10	20,835	-0.05%
2022/05/06	21	46.23	19	45.84	46.25	2	20,764	0.01%
2022/05/05	14	45.95	31	45.89	46.25	-17	20,663	-0.08%
2022/05/04	13	45.46	75	45.80	45.30	-62	20,480	-0.30%
2022/05/03	2	43.05	3	43.60	44.05	-1	20,208	0.00%
2022/04/29	118	45.00	13	44.73	44.50	105	20,137	0.52%	大買/鉅額交易
2022/04/28	6	43.08	6	42.76	42.45	0	19,944	0.00%
2022/04/27	13	43.43	4	43.76	43.15	9	19,857	0.05%
2022/04/26	17	44.45	64.1	43.90	43.40	-47.1	19,656	-0.24%
2022/04/25	73	45.24	15	45.31	45.25	58	19,467	0.30%
2022/04/22	7	49.00	27	49.26	48.70	-20	19,228	-0.10%
2022/04/21	24	49.86	106	49.36	49.00	-82	18,969	-0.43%	大賣/
2022/04/20	52.1	49.38	189.3	49.57	48.25	-137.2	18,197	-0.75%	大賣/鉅額交易
2022/04/19	33	48.28	46.1	47.24	47.25	-13.1	16,420	-0.08%
2022/04/18	2	45.85	38	45.65	45.40	-36	15,772	-0.23%
2022/04/15	10	45.91	33.7	45.92	45.60	-23.7	15,688	-0.15%
2022/04/14	2	44.55	3.1	44.40	44.10	-1.1	15,270	-0.01%
2022/04/13	0	0.00	10	43.80	43.55	-10	15,274	-0.07%
2022/04/12	6	42.66	4	42.80	42.95	2	15,396	0.01%
2022/04/11	0	0.00	1	43.50	42.65	-1	15,414	-0.01%
2022/04/08	4	42.25	3.3	42.39	42.90	0.7	15,461	0.00%
2022/04/07	6	41.78	4	41.10	41.00	2	15,455	0.01%
2022/04/01	0	0.00	2	43.60	43.60	-2	15,596	-0.01%
2022/03/31	4	43.48	0	0.00	43.45	4	15,620	0.03%
2022/03/30	7	43.89	0	0.00	44.00	7	15,630	0.04%
2022/03/29	1	44.05	0.3	44.20	44.10	0.7	15,639	0.00%
2022/03/28	1	43.15	6	43.14	44.05	-5	15,700	-0.03%
2022/03/25	7.6	43.30	4	43.25	43.10	3.6	15,880	0.02%
2022/03/24	1	44.40	8	44.45	44.45	-7	15,869	-0.04%
2022/03/23	3	45.32	1	45.20	44.90	2	16,004	0.01%
2022/03/22	2	45.03	1	44.95	44.90	1	16,094	0.01%
2022/03/21	6	45.39	3	45.37	45.40	3	16,239	0.02%
2022/03/18	7	45.04	4	45.01	45.00	3	16,282	0.02%
2022/03/17	20	45.53	11	45.55	45.80	9	16,302	0.06%
2022/03/16	19	45.31	18	45.11	44.45	1	16,384	0.01%
2022/03/15	52	46.07	1	46.60	45.20	51	16,604	0.31%
2022/03/14	14	49.10	27	48.76	47.80	-13	16,799	-0.08%
2022/03/11	77	47.53	46	47.55	48.15	31	16,313	0.19%
2022/03/10	54	48.06	67	48.08	47.10	-13	15,460	-0.08%
2022/03/09	10	44.42	20.1	44.20	45.10	-10.1	14,030	-0.07%
2022/03/08	9	42.33	6	41.38	41.00	3	14,081	0.02%
2022/03/07	14	44.10	40	43.79	43.05	-26	13,978	-0.19%
2022/03/04	43	46.35	37	45.47	45.25	6	13,893	0.04%
2022/03/03	15	44.93	24	45.11	44.95	-9	13,591	-0.07%
2022/03/02	20.9	44.88	33	45.09	44.50	-12.1	13,513	-0.09%
2022/03/01	29	44.64	24	44.92	44.80	5	13,411	0.04%
2022/02/25	67	45.71	62	46.04	44.50	5	13,260	0.04%
2022/02/24	28	44.64	32	44.61	43.95	-4	12,558	-0.03%
2022/02/23	23	44.06	19	44.34	44.10	4	11,928	0.03%
2022/02/22	48	41.98	11	43.13	41.95	37	11,487	0.32%
2022/02/21	24	45.76	39.6	45.77	43.80	-15.6	11,259	-0.14%
2022/02/18	12	42.55	23	43.38	44.30	-11	10,238	-0.11%
2022/02/17	2	40.35	3.1	40.95	40.30	-1.1	9,889	-0.01%
2022/02/16	5	40.63	8	40.65	41.00	-3	9,903	-0.03%
2022/02/15	2	39.68	6	39.75	39.70	-4	9,942	-0.04%
2022/02/14	54	39.22	1	40.10	38.95	53	10,035	0.53%
2022/02/11	0	0.00	2.1	40.11	39.90	-2.1	10,082	-0.02%
2022/02/10	9	40.16	6	40.31	40.45	3	10,322	0.03%
2022/02/09	4	39.09	14	38.99	39.20	-10	10,424	-0.10%
2022/02/08	8	39.00	10	38.86	38.95	-2	10,534	-0.02%
2022/02/07	17	38.54	18	38.43	39.05	-1	10,725	-0.01%
2022/01/26	4	35.78	0	0.00	35.60	4	11,122	0.04%
2022/01/25	5	35.79	2	35.90	35.30	3	11,231	0.03%
2022/01/24	14	36.59	53	36.49	37.05	-39	11,282	-0.35%
2022/01/21	5	37.07	1	37.25	36.70	4	11,408	0.04%
2022/01/20	3	38.30	5	38.33	38.50	-2	11,467	-0.02%
2022/01/19	2	38.60	11	38.65	38.45	-9	11,563	-0.08%
2022/01/18	3	39.57	4	39.93	39.65	-1	11,669	-0.01%
2022/01/17	3	39.45	7	39.50	39.50	-4	11,855	-0.03%
2022/01/14	11	39.78	4	40.00	40.00	7	12,072	0.06%
2022/01/13	19	40.87	0	0.00	40.50	19	12,124	0.16%
2022/01/12	3	40.85	4	40.58	41.20	-1	12,267	-0.01%
2022/01/11	8	40.98	1	40.90	40.95	7	12,517	0.06%
2022/01/10	13	41.02	3	41.30	40.90	10	12,993	0.08%
2022/01/07	3	42.03	2	42.08	41.90	1	13,083	0.01%
2022/01/06	22	43.63	12	43.05	43.00	10	13,411	0.07%
2022/01/05	14	43.98	3	44.40	43.70	11	13,643	0.08%
2022/01/04	40	44.47	3	44.27	44.65	37	13,686	0.27%
2022/01/03	32	44.14	1	44.20	44.20	31	14,030	0.22%
2021/12/30	21	45.35	0	0.00	45.20	21	14,555	0.14%
2021/12/29	1	46.00	4	45.23	45.40	-3	14,770	-0.02%
2021/12/28	5	46.75	3	46.23	45.90	2	15,060	0.01%
2021/12/27	17	46.12	51	46.11	46.10	-34	15,409	-0.22%
2021/12/24	14	46.65	0	0.00	46.60	14	15,659	0.09%
2021/12/23	4	47.30	5	47.79	46.85	-1	16,080	-0.01%
2021/12/22	6	47.75	5	47.84	47.60	1	16,309	0.01%
2021/12/21	10	47.16	14.1	47.40	48.30	-4.1	16,421	-0.03%
2021/12/20	14	46.66	5	46.96	46.70	9	16,321	0.06%
2021/12/17	22	47.27	7	47.12	46.45	15	16,507	0.09%
2021/12/16	4	46.75	4	46.86	46.40	0	16,710	0.00%
2021/12/15	61	47.10	3	46.40	46.75	58	16,713	0.35%
2021/12/14	4	44.64	4	46.21	44.70	0	16,837	0.00%
2021/12/13	1	47.15	41	48.00	47.00	-40	17,025	-0.23%
2021/12/10	3	48.52	4	49.70	48.15	-1	17,372	-0.01%
2021/12/09	25	51.52	28	51.48	51.00	-3	17,736	-0.02%
2021/12/08	76	49.35	71.6	50.28	50.20	4.5	17,981	0.02%
2021/12/07	2	44.28	4.1	45.11	45.80	-2.1	17,768	-0.01%
2021/12/06	34	44.09	10	44.16	43.80	24	18,102	0.13%
2021/12/03	35	43.33	32	44.33	43.25	3	18,761	0.02%
2021/12/02	10.1	44.04	10	44.31	44.05	0.1	19,708	0.00%
2021/12/01	1	42.10	3	42.50	42.45	-2	19,899	-0.01%
2021/11/30	0	0.00	3	42.52	42.70	-3	20,658	-0.01%
2021/11/29	8	40.98	5	41.11	40.75	3	21,644	0.01%
2021/11/26	5	41.44	5	41.50	41.20	0	22,686	0.00%
2021/11/25	4	43.83	11	43.23	42.85	-7	23,768	-0.03%
2021/11/24	3	43.00	8	43.39	43.60	-5	25,368	-0.02%
2021/11/23	1	42.80	8	42.83	42.50	-7	25,959	-0.03%
2021/11/22	0	0.00	1	43.45	43.15	-1	27,384	0.00%
2021/11/19	1	42.45	0	0.00	42.40	1	28,767	0.00%
2021/11/18	4	43.26	2	43.45	43.00	2	30,998	0.01%
2021/11/17	9	43.22	9	43.10	43.05	0	31,371	0.00%
2021/11/16	30	44.11	13	44.36	44.20	17	32,589	0.05%
2021/11/15	3	42.77	0	0.00	42.70	3	34,574	0.01%
2021/11/12	5	42.60	12	42.60	42.55	-7	35,327	-0.02%
2021/11/11	8	42.21	14	42.90	41.50	-6	35,478	-0.02%
2021/11/10	11	43.90	3	43.85	43.35	8	35,594	0.02%
2021/11/09	30	44.35	20.1	44.40	43.90	9.9	35,942	0.03%
2021/11/08	5.1	43.88	10	44.16	44.30	-4.9	35,955	-0.01%
2021/11/05	3	43.10	0	0.00	43.30	3	36,121	0.01%
2021/11/04	37	42.68	48	44.37	42.90	-11	36,514	-0.03%
2021/11/03	14	43.86	4.2	44.68	43.45	9.8	37,824	0.03%
2021/11/02	3	41.43	3	41.63	41.10	0	38,083	0.00%
2021/11/01	1	41.70	0	0.00	41.10	1	38,111	0.00%
2021/10/29	1	41.35	1	40.35	40.80	0	38,187	0.00%
2021/10/28	2	40.73	7	41.38	40.20	-5	38,417	-0.01%
2021/10/27	6	41.13	3	40.35	40.65	3	38,808	0.01%
2021/10/26	11	41.99	1	41.90	42.00	10	39,488	0.03%
2021/10/25	2	41.28	6	41.91	42.00	-4	40,330	-0.01%
2021/10/22	6	41.31	6	41.24	41.10	0	40,941	0.00%
2021/10/21	3	43.45	3	43.87	43.30	0	41,212	0.00%
2021/10/20	3	43.75	1	44.90	43.20	2	41,449	0.00%
2021/10/19	6	44.69	1	45.15	44.10	5	41,844	0.01%
2021/10/18	10	44.03	17	44.47	45.65	-7	42,166	-0.02%
2021/10/15	32	44.30	29	44.76	44.30	3	42,403	0.01%
2021/10/14	11	43.84	21	44.17	44.20	-10	42,793	-0.02%
2021/10/13	9	44.86	5	47.34	43.50	4	42,883	0.01%
2021/10/12	26	46.41	28	45.71	45.90	-2	44,043	0.00%
2021/10/08	53	48.37	71	48.51	48.70	-18	44,735	-0.04%
2021/10/07	43	48.34	29	48.31	48.50	14	45,111	0.03%
2021/10/06	24	46.19	28	47.06	45.00	-4	45,156	-0.01%
2021/10/05	9	47.27	5	47.96	47.85	4	45,594	0.01%
2021/10/04	8	49.53	11	51.21	47.00	-3	46,100	-0.01%
2021/10/01	12	54.01	13	55.37	53.00	-1	47,629	0.00%
2021/09/30	16	57.42	19	56.21	58.40	-3	49,158	-0.01%
2021/09/29	25	56.56	17	56.56	54.70	8	48,845	0.02%
2021/09/28	47	55.82	16	56.77	55.50	31	48,637	0.06%
2021/09/27	4	58.60	4	59.25	58.20	0	48,523	0.00%
2021/09/24	25	59.05	24	59.28	58.60	1	48,505	0.00%
2021/09/23	25	59.14	17	59.23	58.10	8	48,309	0.02%
2021/09/22	7	56.73	36.1	57.17	57.70	-29.1	48,010	-0.06%
2021/09/17	26	57.63	24	57.94	58.00	2	47,987	0.00%
2021/09/16	56	57.35	26	58.39	57.30	30	47,791	0.06%
2021/09/15	37	59.32	44	59.60	59.20	-7	47,790	-0.01%
2021/09/14	51	60.05	34	62.88	59.10	17	47,320	0.04%
2021/09/13	8	61.91	12	62.44	61.50	-4	47,114	-0.01%
2021/09/10	14	60.59	7	60.23	59.80	7	46,563	0.02%
2021/09/09	21	59.78	13	59.19	59.90	8	46,502	0.02%
2021/09/08	51	58.95	57	58.12	60.30	-6	48,879	-0.01%
2021/09/07	21	58.82	19	59.18	57.60	2	50,797	0.00%
2021/09/06	10	58.88	35	58.90	55.80	-25	52,497	-0.05%
2021/09/03	43	60.78	34	61.84	60.70	9	54,167	0.02%
2021/09/02	49	62.32	50.1	61.32	63.80	-1.1	54,218	0.00%
2021/09/01	77.1	64.94	12	65.78	61.90	65.1	55,198	0.12%
2021/08/31	60	67.65	58	67.86	67.70	2	54,516	0.00%
2021/08/30	15	68.42	58	68.22	67.00	-43	53,818	-0.08%
2021/08/27	55	65.31	48	65.42	64.30	7	52,661	0.01%
2021/08/26	89	66.72	75	66.88	66.60	14	52,777	0.03%
2021/08/25	66	64.02	63	63.59	65.70	3	52,918	0.01%
2021/08/24	93	63.63	84.2	63.96	63.80	8.8	52,005	0.02%
2021/08/23	4	60.50	20	60.50	60.50	-16	50,543	-0.03%
2021/08/20	37	53.71	38	53.97	55.00	-1	51,324	0.00%
2021/08/19	70	54.34	76	54.55	51.70	-6	51,051	-0.01%
2021/08/18	31	49.53	27	51.23	52.40	4	50,007	0.01%
2021/08/17	4	49.60	13	49.08	47.70	-9	50,557	-0.02%
2021/08/16	7	49.04	2	50.00	48.50	5	50,984	0.01%
2021/08/13	23	51.10	34	50.26	49.50	-11	51,529	-0.02%
2021/08/12	3	49.52	3	49.40	50.30	0	51,812	0.00%
2021/08/11	12	49.43	5	49.63	49.10	7	52,430	0.01%
2021/08/10	29	51.60	11	52.21	50.40	18	52,970	0.03%
2021/08/09	47	53.11	38	53.68	52.10	9	52,740	0.02%
2021/08/06	23	52.45	43.3	53.33	54.10	-20.3	51,535	-0.04%
2021/08/05	5	50.14	6	50.88	49.20	-1	51,190	0.00%
2021/08/04	18	51.19	19	51.75	50.90	-1	51,652	0.00%
2021/08/03	48	51.44	41	51.44	51.20	7	53,098	0.01%
2021/08/02	12	50.75	14	51.12	51.00	-2	53,338	0.00%
2021/07/30	59	51.38	53.1	53.79	50.00	5.9	54,107	0.01%
2021/07/29	27.3	51.64	34	52.28	54.40	-6.7	53,367	-0.01%
2021/07/28	25	47.23	34	47.96	49.50	-9	52,449	-0.02%
2021/07/27	11	48.50	16	47.60	46.50	-5	51,673	-0.01%
2021/07/26	8	50.75	3	51.03	49.30	5	51,299	0.01%
2021/07/23	41	51.86	27	51.89	53.50	14	50,976	0.03%
2021/07/22	18	49.85	22	49.83	49.85	-4	50,458	-0.01%
2021/07/21	17	56.51	9	56.40	51.70	8	49,923	0.02%
2021/07/20	12	54.26	17	55.33	56.40	-5	49,293	-0.01%
2021/07/19	20	55.48	28	55.80	55.10	-8	48,920	-0.02%
2021/07/16	87	56.69	79	56.44	55.00	8	48,672	0.02%
2021/07/15	70	54.53	65	53.96	55.90	5	47,599	0.01%
2021/07/14	24	51.45	22	52.10	50.90	2	47,513	0.00%
2021/07/13	23.2	55.00	23	56.80	54.40	0.2	46,883	0.00%
2021/07/12	24	63.03	29	63.80	60.40	-5	47,094	-0.01%
2021/07/09	46.2	68.08	36	66.22	62.70	10.2	46,827	0.02%
2021/07/08	62	71.04	70	72.85	68.30	-8	47,679	-0.02%
2021/07/07	156	71.90	148	73.10	71.10	8	46,134	0.02%	大買/大賣/
2021/07/06	1	69.30	3	68.17	69.30	-2	44,771	0.00%
2021/07/05	0	0.00	3	62.50	63.00	-3	45,005	-0.01%
2021/07/02	0	0.00	52	70.00	67.50	-52	45,037	-0.12%
2021/07/01	1	67.50	5	70.20	69.00	-4	45,081	-0.01%
2021/06/30	80	60.50	80	63.00	63.90	0	45,006	0.00%
2021/06/29	139	60.50	138	60.40	59.00	1	44,970	0.00%	大買/大賣/
2021/06/28	3	62.00	153	62.03	62.20	-150	44,934	-0.33%	大賣/鉅額交易
2021/06/25	321	59.49	172	60.76	59.40	149	44,861	0.33%	大買/大賣/鉅額交易
2021/06/24	10	55.90	22	57.31	60.90	-12	44,838	-0.03%
2021/06/23	0	0.00	2	62.10	62.10	-2	44,587	0.00%
2021/06/22	34	68.33	85.1	67.33	68.90	-51.1	44,606	-0.11%
2021/06/21	6	62.95	12	60.96	63.80	-6	44,233	-0.01%
2021/06/18	57	52.97	20.1	54.56	58.00	36.9	45,082	0.08%
2021/06/17	338	51.54	196.1	51.23	52.80	141.9	45,290	0.31%	大買/大賣/鉅額交易
2021/06/16	65.1	47.00	178.3	47.15	48.05	-113.2	42,907	-0.26%	大賣/鉅額交易
2021/06/15	82.3	41.62	106	42.20	43.70	-23.7	40,585	-0.06%	大賣/
2021/06/11	30	38.35	61	39.06	39.75	-31	37,979	-0.08%
2021/06/10	14	35.85	11	36.44	36.15	3	36,106	0.01%
2021/06/09	70	37.17	52.1	37.63	36.60	17.9	35,605	0.05%
2021/06/08	8	36.44	11	36.90	36.90	-3	33,536	-0.01%
2021/06/07	7.1	33.89	30	33.15	33.55	-22.9	33,183	-0.07%
2021/06/04	37.1	37.33	11	37.03	35.45	26.1	32,705	0.08%
2021/06/03	115	38.97	103.9	38.33	38.30	11.1	32,180	0.03%	大買/大賣/
2021/06/02	77	38.53	53	37.75	37.70	24	31,370	0.08%
2021/06/01	4	35.73	13.3	36.36	36.60	-9.3	29,844	-0.03%
2021/05/31	58	36.18	51	37.46	35.20	7	29,322	0.02%
2021/05/28	20	36.37	37	36.56	36.25	-17	28,468	-0.06%
2021/05/27	65	35.57	45	35.58	35.55	20	27,260	0.07%
2021/05/26	35	34.17	38.7	34.90	34.70	-3.7	26,202	-0.01%
2021/05/25	99	33.87	98	33.76	33.00	1	25,070	0.00%
2021/05/24	9	31.76	95	33.09	33.25	-86	23,739	-0.36%
2021/05/21	92	29.36	12	29.10	30.25	80	23,232	0.34%
2021/05/20	9	29.13	5	29.17	27.50	4	22,566	0.02%
2021/05/19	140	27.87	143	27.47	27.90	-3	22,070	-0.01%	大買/大賣/
2021/05/18	30	27.00	42	26.34	26.95	-12	21,209	-0.06%
2021/05/17	8	25.35	1	25.40	25.20	7	20,287	0.03%
2021/05/14	11	30.77	5	28.69	27.95	6	19,953	0.03%
2021/05/13	11	31.11	47	31.05	31.05	-36	19,467	-0.18%
2021/05/12	14	37.33	8	35.58	34.45	6	19,082	0.03%
2021/05/11	199	38.70	144	37.24	38.25	55	18,559	0.30%	大買/大賣/
2021/05/10	41	34.28	41.5	35.04	35.55	-0.5	16,953	0.00%
2021/05/07	43	30.56	40	31.13	32.35	3	16,299	0.02%
2021/05/06	0	0.00	10	27.60	29.45	-10	15,030	-0.07%
2021/05/03	0	0.00	40	30.00	29.00	-40	14,944	-0.27%
2021/04/29	41	27.90	10	29.00	29.00	31	14,880	0.21%
2021/04/28	12	28.06	2	28.15	28.30	10	14,931	0.07%
2021/04/26	10	26.65	518	28.51	28.85	-508	14,986	-3.39%	大賣/鉅額交易
2021/04/23	518	27.00	9	27.21	27.00	509	14,973	3.40%	大買/鉅額交易
2021/04/22	0	0.00	14	30.00	30.00	-14	15,665	-0.09%
2021/04/21	10	32.98	4	32.69	33.30	6	15,530	0.04%
2021/04/20	15	30.03	27	28.58	30.30	-12	15,294	-0.08%
2021/04/19	6	27.00	0	0.00	27.55	6	14,488	0.04%
2021/04/16	11	23.55	25	23.74	25.05	-14	14,367	-0.10%
2021/04/15	60	22.87	61	22.61	22.80	-1	13,506	-0.01%
2021/04/14	73	22.84	51	22.46	23.00	22	13,125	0.17%
2021/04/13	5	20.80	23	21.43	21.65	-18	11,426	-0.16%
2021/04/12	39	19.87	15	19.97	19.70	24	10,992	0.22%
2021/04/09	18	19.06	12	19.58	18.80	6	10,562	0.06%
2021/04/08	0	0.00	27	19.80	19.65	-27	10,215	-0.26%
2021/04/07	32	18.42	15	18.38	19.35	17	10,214	0.17%
2021/04/06	7	17.79	34	18.08	18.10	-27	10,228	-0.26%
2021/04/01	39	17.65	0	0.00	18.00	39	10,401	0.37%
2021/03/31	0	0.00	2	18.10	18.00	-2	10,538	-0.02%
2021/03/30	1	17.65	0	0.00	17.65	1	10,717	0.01%
2021/03/29	6	18.53	16	18.34	18.20	-10	11,215	-0.09%
2021/03/26	9	17.22	3	17.63	17.75	6	11,431	0.05%
2021/03/25	6	16.55	1	16.60	16.45	5	11,419	0.04%
2021/03/24	4	17.13	0	0.00	17.15	4	11,581	0.03%
2021/03/23	17	18.46	19	18.12	17.55	-2	11,514	-0.02%
2021/03/22	24	18.42	8	18.36	18.75	16	10,458	0.15%
2021/03/19	12	16.30	18	16.58	17.05	-6	9,986	-0.06%
2021/03/18	4	14.73	8	14.79	15.50	-4	9,503	-0.04%
2021/03/17	6	13.80	6	13.57	14.10	0	9,043	0.00%
2021/03/16	105	13.84	107	13.29	13.85	-2	8,790	-0.02%	大買/大賣/
2021/03/15	104	12.26	211	12.37	12.75	-107	8,337	-1.28%	大買/大賣/鉅額交易
2021/03/12	2	11.60	2	11.70	11.60	0	8,069	0.00%
2021/03/11	7	11.87	7	11.84	11.75	0	8,026	0.00%
2021/03/10	4	11.86	0	0.00	11.70	4	7,905	0.05%
2021/03/09	2	11.80	0	0.00	11.80	2	7,881	0.03%
2021/03/05	2	12.05	2	11.60	11.45	0	7,790	0.00%
2021/03/04	2	11.55	0	0.00	11.75	2	7,710	0.03%
2021/03/03	0	0.00	2	11.25	11.45	-2	7,697	-0.03%
2021/03/02	37	12.01	0	0.00	11.30	37	7,715	0.48%
2021/02/26	68	11.70	0	0.00	11.70	68	7,669	0.89%
2021/02/24	0	0.00	3	11.55	11.65	-3	7,539	-0.04%
2021/02/23	3	12.20	2	11.95	11.90	1	7,470	0.01%
2021/02/22	1	11.85	4	11.94	12.10	-3	7,259	-0.04%
2021/02/19	5	11.55	0	0.00	11.50	5	7,117	0.07%
2021/02/18	5	11.30	0	0.00	11.35	5	6,852	0.07%
2021/01/25	6	10.51	6	10.75	10.75	0	7,238	0.00%
2021/01/22	0	0.00	3	10.10	10.25	-3	7,138	-0.04%
2021/01/21	0	0.00	3	10.22	9.72	-3	7,113	-0.04%
2021/01/20	0	0.00	10	10.30	9.56	-10	7,016	-0.14%
2021/01/18	5	10.95	87	10.98	11.00	-82	6,890	-1.19%
2021/01/15	102.2	12.01	23	12.79	11.20	79.2	6,737	1.17%	大買/
2021/01/14	0	0.00	360	12.35	12.35	-360	5,819	-6.19%	大賣/鉅額交易
2021/01/13	2	11.75	10	11.35	11.25	-8	5,699	-0.14%
2021/01/05	0	0.00	21	12.86	13.00	-21	5,299	-0.40%
2021/01/04	2	13.15	0	0.00	13.10	2	5,336	0.04%
2020/12/31	10	12.60	5	13.00	13.00	5	5,289	0.09%
2020/12/30	190	12.40	174	12.71	12.70	16	5,236	0.31%	大買/大賣/
2020/12/29	360	13.18	7	13.42	13.20	353	5,090	6.93%	大買/鉅額交易
2020/12/28	5	14.45	0	0.00	14.50	5	4,900	0.10%
2020/12/25	7	12.99	0	0.00	13.20	7	4,643	0.15%
2020/12/24	87	12.38	90	12.26	12.40	-3	4,435	-0.07%
2020/12/23	6	10.87	10	10.35	11.95	-4	4,179	-0.10%
2020/12/22	5	10.95	3	10.95	10.90	2	3,646	0.05%
2020/12/21	20	9.98	0	0.00	9.98	20	3,314	0.60%
2020/12/18	0	0.00	5.7	9.05	9.08	-5.7	3,239	-0.18%
2020/12/16	10	8.30	10	8.49	8.48	0	2,959	0.00%
2020/12/15	5	8.20	35	8.40	8.03	-30	2,864	-1.05%
2020/12/07	0	0.00	5	7.34	7.40	-5	2,475	-0.20%
2020/12/04	0	0.00	7	7.37	7.37	-7	2,501	-0.28%
2020/11/10	1	7.40	12	7.49	7.20	-11	2,747	-0.40%
2020/11/09	10	7.24	10	7.36	7.29	0	2,431	0.00%
2020/11/05	11	7.24	0	0.00	7.19	11	2,383	0.46%
2020/10/27	9	7.30	0	0.00	7.19	9	1,782	0.50%
2020/09/21	0	0.00	6	7.08	7.05	-6	1,818	-0.33%
2020/09/16	5	7.09	0	0.00	7.07	5	1,816	0.28%
2020/09/11	10	7.44	0	0.00	7.23	10	1,823	0.55%
2020/09/10	5	7.81	0	0.00	7.68	5	1,828	0.27%
2020/09/08	6	7.93	10	8.20	7.85	-4	1,773	-0.23%
2020/09/07	0	0.00	6	7.62	7.63	-6	1,641	-0.37%
2020/09/03	0	0.00	11	7.11	7.08	-11	1,587	-0.69%
2020/09/02	1	7.20	0.4	7.10	7.11	0.6	1,693	0.03%
2020/09/01	10	7.49	0	0.00	7.30	10	1,740	0.57%
2020/08/31	5	6.98	5	6.69	6.98	0	1,627	0.00%
2020/08/26	5	6.55	0	0.00	6.46	5	1,574	0.32%
2020/07/31	10	5.86	0	0.00	5.85	10	1,471	0.68%
2020/07/06	0	0.00	40	7.06	7.09	-40	1,472	-2.72%
2020/07/03	40	7.02	0	0.00	6.90	40	1,429	2.80%
2020/06/24	20	6.60	0	0.00	6.52	20	1,191	1.68%
2020/06/19	0	0.00	6	6.55	6.54	-6	1,151	-0.52%
2020/06/16	3	6.30	0	0.00	6.31	3	1,060	0.28%
2020/06/15	3	6.25	0	0.00	6.17	3	1,052	0.29%
2020/03/25	0	0.00	0.8	4.41	4.59	-0.8	383	-0.20%
2020/03/24	0	0.00	43	4.30	4.36	-43	378	-11.37%
2020/03/19	0	0.00	2	4.63	4.63	-2	349	-0.57%
2020/03/09	0	0.00	106	6.73	6.60	-106	261	-40.48%	大賣/鉅額交易
2020/01/20	0	0.00	20	7.86	7.96	-20	185	-10.78%
2020/01/10	0	0.00	6.9	7.79	7.85	-6.9	184	-3.75%
2019/12/17	5	8.18	0	0.00	8.18	5	150	3.32%
2019/11/22	0	0.00	20	8.25	8.25	-20	158	-12.59%
2019/11/21	0	0.00	7	8.20	8.26	-7	159	-4.39%
2019/11/20	0	0.00	22	8.20	8.26	-22	160	-13.73%
2019/11/19	0	0.00	10	8.20	8.20	-10	158	-6.30%
2019/11/18	0	0.00	53	8.26	8.22	-53	160	-32.93%
2019/10/14	0	0.00	2.2	8.67	8.70	-2.2	246	-0.91%
2019/09/18	0.6	8.75	0	0.00	8.80	0.6	282	0.20%
2019/07/08	0	0.00	31	9.01	9.01	-31	276	-11.20%
2019/06/04	0	0.00	1	8.40	8.45	-1	350	-0.29%
2019/05/30	1	8.55	0	0.00	8.53	1	352	0.28%
2019/05/21	0	0.00	0.6	8.34	8.40	-0.6	371	-0.16%
2019/05/16	0	0.00	150	9.05	8.99	-150	364	-41.11%	大賣/鉅額交易
2019/05/15	0	0.00	0.1	9.10	9.14	-0.1	358	-0.03%
2019/05/14	0	0.00	85	9.16	9.29	-85	360	-23.59%
2019/04/18	10	9.49	0	0.00	9.45	10	410	2.44%
2019/04/17	5	9.50	0	0.00	9.54	5	408	1.22%
2019/04/16	10	9.50	0	0.00	9.53	10	407	2.45%
2019/04/12	9	9.72	0	0.00	9.75	9	414	2.17%
2019/04/10	1	9.72	0	0.00	9.75	1	430	0.23%
2019/04/08	50	9.72	0	0.00	9.74	50	441	11.32%
2019/03/04	0	0.00	2.8	10.40	10.45	-2.8	560	-0.49%
2019/02/26	0	0.00	15	10.45	10.45	-15	554	-2.70%
2019/02/25	0	0.00	0.7	10.40	10.40	-0.7	566	-0.12%
2019/02/11	0	0.00	10	7.20	7.16	-10	542	-1.84%
2019/01/29	0	0.00	2	7.32	7.31	-2	531	-0.38%
2019/01/28	0	0.00	1	7.35	7.35	-1	532	-0.19%
2019/01/24	5	7.33	0	0.00	7.34	5	529	0.94%
2019/01/23	5	7.34	0	0.00	7.35	5	524	0.95%
2019/01/18	0	0.00	1	7.48	7.42	-1	528	-0.19%
2019/01/17	5	7.38	0	0.00	7.40	5	534	0.94%
2019/01/16	0	0.00	2	7.39	7.40	-2	542	-0.37%
2019/01/15	6	7.40	0	0.00	7.39	6	564	1.06%
2019/01/11	1	7.41	0	0.00	7.40	1	643	0.16%
2019/01/10	0	0.00	2	7.48	7.41	-2	706	-0.28%
2019/01/08	0	0.00	4	7.42	7.40	-4	743	-0.54%
2018/12/28	4	7.36	0	0.00	7.38	4	795	0.50%
2018/12/25	16	7.34	0	0.00	7.40	16	792	2.02%
2018/12/20	5	7.50	0	0.00	7.55	5	767	0.65%
2018/12/18	0	0.00	0.1	7.51	7.58	-0.1	725	-0.01%
2018/12/14	6	7.38	0	0.00	7.42	6	702	0.85%
2018/11/22	1	7.19	0	0.00	7.20	1	636	0.16%
2018/11/21	0	0.00	4.3	7.19	7.26	-4.3	631	-0.68%
2018/11/20	0	0.00	2	7.22	7.19	-2	623	-0.32%
2018/10/22	0	0.00	5	8.32	8.18	-5	823	-0.61%
2018/10/19	24	8.27	25	8.23	8.24	-1	814	-0.12%
2018/10/16	0	0.00	1	7.95	7.93	-1	726	-0.14%
2018/10/15	15	8.02	0	0.00	8.00	15	698	2.15%
2018/10/11	1	7.41	0	0.00	7.45	1	658	0.15%
2018/10/05	1	7.76	0	0.00	7.91	1	663	0.15%
2018/09/26	1	7.89	0	0.00	7.92	1	672	0.15%
2018/09/17	0	0.00	8	7.84	7.88	-8	688	-1.16%
2018/09/11	0	0.00	2	7.87	7.92	-2	867	-0.23%
2018/09/10	1	7.85	0	0.00	7.92	1	867	0.12%
2018/08/31	3	8.02	0	0.00	8.01	3	869	0.34%
2018/08/23	5	8.23	0	0.00	8.21	5	917	0.55%
2018/08/22	0	0.00	0.3	8.00	8.06	-0.3	885	-0.03%
2018/08/21	0	0.00	2	8.03	8.00	-2	881	-0.23%
2018/08/16	0	0.00	5.9	7.45	7.49	-5.9	834	-0.71%
2018/08/08	0	0.00	4	7.96	7.92	-4	835	-0.48%
2018/08/07	4	8.18	0	0.00	8.00	4	820	0.49%
2018/08/06	2	7.63	0	0.00	7.72	2	757	0.26%
2018/07/18	3	7.27	0	0.00	7.35	3	793	0.38%
2018/07/17	1	7.49	0	0.00	7.35	1	786	0.13%
2018/06/12	1	7.57	1	7.58	7.58	0	1,282	0.00%
2018/06/11	3	7.62	0	0.00	7.60	3	1,277	0.23%
2018/06/06	1	7.79	0	0.00	7.65	1	1,257	0.08%
2018/05/24	0	0.00	20	7.47	7.50	-20	1,152	-1.74%
2018/05/22	20	7.75	0	0.00	7.48	20	1,150	1.74%
2018/05/21	0	0.00	5	7.43	7.45	-5	1,113	-0.45%
2018/05/15	1	7.80	0	0.00	7.60	1	1,101	0.09%
2018/05/14	1	7.55	0	0.00	7.60	1	1,118	0.09%
2018/05/10	1	7.87	0	0.00	7.70	1	1,101	0.09%
2018/05/08	1	7.95	0	0.00	7.81	1	1,087	0.09%
2018/05/07	2	8.01	0	0.00	8.03	2	1,079	0.19%
2018/04/02	0	0.00	3	7.13	7.20	-3	1,093	-0.27%
2018/03/28	20	7.28	0	0.00	7.34	20	1,045	1.91%
2018/03/26	4	7.38	1	7.40	7.40	3	987	0.30%
2018/03/23	20	7.14	0	0.00	7.17	20	677	2.95%
2018/03/22	20	7.91	5	8.25	7.89	15	515	2.91%
2018/01/26	1	9.28	0	0.00	9.30	1	538	0.18%
2018/01/02	3	9.60	0	0.00	9.54	3	454	0.66%