四維航 (5608)-兆豐-台中港券商分點個股進出

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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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	20	18.85	0	0.00	18.80	20	1,783	1.12%
2024/11/15	5.1	19.07	1.1	19.06	19.05	4	1,740	0.23%
2024/11/14	2	18.95	0	0.00	18.55	2	1,709	0.12%
2024/11/13	10	18.89	9.1	19.45	18.80	0.9	1,705	0.06%
2024/11/12	1.1	19.53	6	18.91	18.80	-4.9	1,659	-0.30%
2024/11/11	0.1	18.25	0	0.00	18.30	0.1	1,565	0.00%
2024/11/07	1	18.10	2	18.15	18.20	-1	1,549	-0.06%
2024/11/01	0	0.00	1	17.70	18.10	-1	1,709	-0.06%
2024/10/30	1	17.55	2	17.65	17.45	-1	1,713	-0.06%
2024/10/28	0	0.00	2	17.90	17.90	-2	1,722	-0.12%
2024/10/25	4	17.90	0	0.00	17.80	4	1,733	0.23%
2024/10/22	0	0.00	0.3	17.90	17.90	-0.3	1,765	-0.02%
2024/10/15	1	17.80	0	0.00	17.80	1	1,875	0.05%
2024/10/04	0.1	18.35	0	0.00	18.35	0.1	2,137	0.00%
2024/10/01	0	19.30	18	19.09	19.15	-18	2,142	-0.84%
2024/09/30	30	19.21	17	19.55	19.00	13	2,182	0.60%
2024/09/27	10	19.05	3.1	19.06	19.35	6.9	2,176	0.32%
2024/09/26	0	0.00	5	18.46	18.00	-5	2,080	-0.24%
2024/09/25	3	18.25	4	18.23	18.25	-1	2,074	-0.05%
2024/09/24	3	18.00	0	0.00	18.20	3	2,055	0.15%
2024/09/20	1	17.45	0	0.00	17.30	1	2,057	0.05%
2024/09/18	1	17.30	0	0.00	17.30	1	2,127	0.05%
2024/09/12	1	17.20	0	0.00	17.10	1	2,292	0.04%
2024/09/06	5	17.30	0	0.00	17.20	5	2,616	0.19%
2024/09/05	0	18.45	0	0.00	17.20	0	3,001	0.00%
2024/08/26	0.1	18.40	0	0.00	18.50	0.1	5,268	0.00%
2024/08/22	1	18.00	0	0.00	17.95	1	6,682	0.01%
2024/08/21	1	17.80	0	0.00	17.80	1	6,855	0.01%
2024/08/20	1	17.85	0	0.00	17.80	1	6,875	0.01%
2024/08/16	1	18.00	0	0.00	17.85	1	6,943	0.01%
2024/08/15	0	0.00	1	18.00	17.95	-1	6,981	-0.01%
2024/08/13	1	17.70	0	0.00	17.70	1	7,114	0.01%
2024/08/12	0	17.95	0	0.00	18.05	0	7,248	0.00%
2024/08/09	0	0.00	11	18.01	17.75	-11	7,556	-0.15%
2024/08/08	1	17.90	0	0.00	17.75	1	8,069	0.01%
2024/08/07	1	18.00	0	0.00	18.15	1	8,507	0.01%
2024/08/06	0	0.00	1	18.00	17.00	-1	8,793	-0.01%
2024/08/05	4	17.38	0	0.00	17.05	4	8,888	0.04%
2024/08/02	1	18.85	10	19.20	18.85	-9	9,122	-0.10%
2024/08/01	11	19.37	0	0.00	19.35	11	9,155	0.12%
2024/07/29	0	0.00	1	18.95	18.70	-1	9,244	-0.01%
2024/07/23	1	19.25	5	19.25	19.20	-4	9,472	-0.04%
2024/07/22	3	18.95	0	0.00	19.00	3	9,545	0.03%
2024/07/18	0	0.00	1	19.80	19.80	-1	9,483	-0.01%
2024/07/17	0	0.00	1	19.90	19.90	-1	9,466	-0.01%
2024/07/16	3	19.93	0	0.00	19.90	3	9,503	0.03%
2024/07/15	0	0.00	0.7	19.96	19.90	-0.7	9,605	-0.01%
2024/07/12	0.1	20.15	0	0.00	19.95	0.1	9,590	0.00%
2024/07/11	5	19.94	0	0.00	20.15	5	9,583	0.05%
2024/07/10	20	19.95	0	0.00	19.90	20	9,594	0.21%
2024/07/09	7	20.26	1	20.30	20.00	6	9,601	0.06%
2024/07/05	1	21.30	2	21.30	21.35	-1	9,522	-0.01%
2024/07/04	1	21.80	5	21.69	21.60	-4	9,483	-0.04%
2024/07/03	2	22.10	23	22.18	22.25	-21	9,433	-0.22%
2024/07/02	0	0.00	1.1	21.30	21.55	-1.1	9,314	-0.01%
2024/07/01	1.1	20.86	0	0.00	20.85	1.1	9,202	0.01%
2024/06/27	0	0.00	1	21.35	21.05	-1	9,152	-0.01%
2024/06/26	10	21.40	3	21.23	21.20	7	9,130	0.08%
2024/06/25	3	21.25	0	0.00	21.35	3	9,104	0.03%
2024/06/24	0	0.00	9	21.02	20.85	-9	9,074	-0.10%
2024/06/21	1	21.55	3.2	21.35	21.10	-2.2	9,069	-0.02%
2024/06/20	2	21.10	0	0.00	21.15	2	9,020	0.02%
2024/06/19	8	21.16	0	0.00	21.05	8	8,996	0.09%
2024/06/18	0	0.00	10	21.40	21.45	-10	8,928	-0.11%
2024/06/17	3.2	21.26	1	21.20	21.15	2.2	8,899	0.02%
2024/06/14	0	0.00	2	21.03	21.30	-2	8,865	-0.02%
2024/06/13	2	21.10	3	20.65	20.70	-1	8,797	-0.01%
2024/06/12	22	21.50	14.1	21.38	20.55	7.9	8,707	0.09%
2024/06/11	22	23.73	12	22.86	22.60	10	8,327	0.12%
2024/06/07	11	23.86	9	24.27	24.20	2	7,965	0.03%
2024/06/06	25	24.44	22.5	24.35	24.20	2.5	7,763	0.03%
2024/06/05	8	23.77	13.3	23.79	24.15	-5.3	7,248	-0.07%
2024/06/04	2	22.53	0	22.55	22.45	2	6,881	0.03%
2024/06/03	15	23.28	14	23.02	22.90	1	6,814	0.01%
2024/05/31	12	23.98	5	24.00	23.15	7	6,685	0.10%
2024/05/30	54	24.26	6	24.26	23.45	48	6,477	0.74%
2024/05/29	49.4	24.64	18	24.46	23.60	31.4	6,203	0.51%
2024/05/28	31.4	23.55	183	23.34	23.65	-151.7	5,445	-2.79%	大賣/鉅額交易
2024/05/27	1	21.95	27	21.31	21.80	-26	4,830	-0.54%
2024/05/24	3	20.77	1	20.75	20.75	2	4,675	0.04%
2024/05/23	10	20.82	3	20.60	20.60	7	4,677	0.15%
2024/05/22	1	21.25	2	20.80	21.15	-1	4,666	-0.02%
2024/05/21	0	0.00	1	20.55	20.55	-1	4,653	-0.02%
2024/05/20	5	21.24	0	0.00	20.90	5	4,684	0.11%
2024/05/17	8.1	21.16	0	0.00	21.30	8.1	4,658	0.17%
2024/05/16	27.1	21.65	36	21.78	21.95	-8.9	4,568	-0.19%
2024/05/15	9	22.21	7.1	21.88	21.70	1.9	4,428	0.04%
2024/05/14	14	22.15	23	21.98	22.00	-9	4,119	-0.22%
2024/05/13	19	21.48	4	21.61	21.35	15	3,602	0.42%
2024/05/10	10	20.34	34	20.46	20.75	-24	3,189	-0.75%
2024/05/09	24	20.35	3	20.27	20.30	21	2,889	0.73%
2024/05/08	7	20.47	6	20.54	19.85	1	2,730	0.04%
2024/05/03	1	19.50	0	0.00	19.55	1	2,347	0.04%
2024/04/30	14	19.95	16	20.07	20.10	-2	2,282	-0.09%
2024/04/29	3	19.65	0	0.00	19.55	3	2,135	0.14%
2024/04/22	0	19.16	0	0.00	18.55	0	2,014	0.00%
2024/04/19	3	18.80	1	18.25	18.55	2	1,982	0.10%
2024/04/17	0	0.00	14	18.47	18.45	-14	1,895	-0.74%
2024/04/12	15	19.11	1	19.40	19.45	14	1,975	0.71%
2024/04/10	0	0.00	10	18.55	18.55	-10	2,156	-0.46%
2024/04/02	0	18.55	2	18.50	18.45	-2	2,310	-0.09%
2024/04/01	0	0.00	5	18.50	18.60	-5	2,362	-0.21%
2024/03/29	0	18.45	0	0.00	18.45	0	2,439	0.00%
2024/03/27	0	0.00	3	18.45	18.45	-3	2,659	-0.11%
2024/03/25	0	0.00	2	18.95	19.05	-2	2,837	-0.07%
2024/03/22	1	18.90	0	0.00	19.05	1	2,906	0.03%
2024/03/19	1	19.45	0	0.00	19.45	1	3,173	0.03%
2024/03/18	0	0.00	0	19.15	19.20	0	3,222	0.00%
2024/03/15	2	18.75	0	0.00	19.65	2	3,269	0.06%
2024/03/14	0.2	19.35	6	19.40	19.35	-5.8	3,293	-0.18%
2024/03/13	0	0.00	3	19.45	19.40	-3	3,451	-0.09%
2024/03/08	10	19.80	0	0.00	19.45	10	5,408	0.18%
2024/03/07	0	0.00	5	19.55	19.50	-5	5,923	-0.08%
2024/03/06	0.3	19.90	250	19.76	19.80	-249.7	6,307	-3.96%	大賣/鉅額交易
2024/03/04	5	19.75	0	0.00	19.80	5	7,003	0.07%
2024/02/29	10	20.10	1	19.75	20.10	9	7,190	0.13%
2024/02/27	1	19.30	10	19.43	19.30	-9	7,128	-0.13%
2024/02/26	15	19.83	0	0.00	19.80	15	7,127	0.21%
2024/02/23	0	0.00	0.3	20.00	19.65	-0.3	7,108	0.00%
2024/02/22	0	0.00	0.2	20.15	20.10	-0.2	7,088	0.00%
2024/02/21	246	20.20	6.1	20.10	20.05	239.9	7,042	3.41%	大買/鉅額交易
2024/02/20	10	19.75	0	0.00	19.70	10	6,968	0.14%
2024/02/16	0	0.00	8	19.32	19.20	-8	6,943	-0.12%
2024/02/05	2	18.73	0	0.00	18.85	2	6,951	0.03%
2024/02/02	5	19.16	0	0.00	19.05	5	6,947	0.07%
2024/02/01	0	0.00	3	19.65	19.55	-3	6,923	-0.04%
2024/01/26	1	19.35	0	0.00	19.35	1	6,923	0.01%
2024/01/25	2	19.55	0	0.00	19.40	2	6,925	0.03%
2024/01/24	0	0.00	2	20.15	19.70	-2	6,922	-0.03%
2024/01/23	1	19.60	2	19.85	19.60	-1	6,912	-0.01%
2024/01/19	0.2	19.30	0	0.00	19.25	0.2	6,894	0.00%
2024/01/17	1	19.00	0	0.00	19.10	1	6,882	0.01%
2024/01/16	1	19.50	0	0.00	19.50	1	6,859	0.01%
2024/01/15	2	20.00	0	0.00	20.00	2	6,851	0.03%
2024/01/12	0	0.00	2	20.15	20.00	-2	6,861	-0.03%
2024/01/11	2	19.85	1	19.85	19.90	1	6,897	0.01%
2024/01/10	37	19.94	5	19.83	19.80	32	6,925	0.46%
2024/01/09	2.1	20.36	0	0.00	20.30	2.1	6,893	0.03%
2024/01/08	1	21.00	0	0.00	21.30	1	6,839	0.01%
2024/01/05	2	21.40	6	21.45	21.70	-4	6,793	-0.06%
2024/01/04	1	21.75	12	21.62	21.55	-11	6,685	-0.16%
2024/01/03	5	21.10	0	0.00	20.95	5	6,539	0.08%
2024/01/02	6	20.83	0	0.00	20.75	6	6,532	0.09%
2023/12/29	0	0.00	1	20.75	20.55	-1	6,453	-0.02%
2023/12/28	1	20.55	0	0.00	20.55	1	6,461	0.02%
2023/12/27	10	21.20	0	0.00	20.90	10	6,449	0.16%
2023/12/25	2.2	20.91	3	20.47	20.40	-0.8	6,355	-0.01%
2023/12/22	23.1	21.91	29	21.80	21.90	-5.9	6,274	-0.09%
2023/12/21	18	21.84	19	22.12	22.10	-1	6,181	-0.02%
2023/12/20	8	21.26	16	21.42	21.45	-8	6,018	-0.13%
2023/12/19	9.2	21.50	0	0.00	21.40	9.2	5,989	0.15%
2023/12/18	7	21.51	2	21.73	21.70	5	5,966	0.08%
2023/12/14	14	21.47	0	0.00	21.10	14	6,033	0.23%
2023/12/13	40	21.65	30	22.17	21.65	10	6,061	0.16%
2023/12/12	24	21.73	2	21.98	21.65	22	6,318	0.35%
2023/12/11	3	21.93	0	0.00	22.00	3	6,362	0.05%
2023/12/08	3	22.62	0.2	22.32	22.15	2.8	6,290	0.04%
2023/12/07	25.1	22.56	4	22.69	22.50	21.1	6,127	0.34%
2023/12/06	7	23.39	9	23.47	23.55	-2	5,917	-0.03%
2023/12/05	97	24.37	47	23.99	24.00	50	5,593	0.89%
2023/12/04	36	22.11	48	22.81	23.35	-12	4,171	-0.29%
2023/12/01	30	20.75	71	20.96	21.25	-41	3,637	-1.13%
2023/11/30	5	20.08	14	20.20	19.95	-9	3,249	-0.28%
2023/11/29	66.1	19.67	25	19.93	19.80	41.1	3,115	1.32%
2023/11/28	1	19.45	4.2	19.91	20.20	-3.2	2,523	-0.13%
2023/11/27	1	18.55	1	18.70	18.40	0	2,339	0.00%
2023/11/22	2	17.90	0	0.00	17.85	2	2,358	0.08%
2023/11/21	2	17.95	0	0.00	17.95	2	2,395	0.08%
2023/11/16	1	17.85	0	0.00	17.85	1	2,711	0.04%
2023/11/15	1	17.55	0	0.00	17.65	1	3,188	0.03%
2023/11/13	1	17.30	0	0.00	17.30	1	3,343	0.03%
2023/11/10	0	0.00	20	17.65	17.60	-20	3,337	-0.60%
2023/11/07	1.3	17.96	0	0.00	17.90	1.3	3,521	0.04%
2023/11/03	20	18.15	1	18.30	18.15	19	3,537	0.54%
2023/10/31	1	17.85	0	0.00	17.70	1	3,556	0.03%
2023/10/20	0	0.00	0.6	18.30	18.60	-0.6	3,806	-0.02%
2023/10/18	10	18.99	10	18.60	18.55	0	3,807	0.00%
2023/10/17	1.2	18.56	0	0.00	18.55	1.2	3,792	0.03%
2023/10/16	0	0.00	4	18.65	18.70	-4	3,798	-0.11%
2023/10/05	1	19.40	2	19.20	19.20	-1	3,906	-0.03%
2023/10/04	1	18.80	1	19.10	19.15	0	3,898	0.00%
2023/10/03	2	19.05	0	0.00	18.85	2	3,888	0.05%
2023/10/02	1	19.05	0	0.00	19.15	1	3,882	0.03%
2023/09/26	0	0.00	12	19.63	19.55	-12	3,842	-0.31%
2023/09/20	16	21.07	5.9	20.83	20.45	10.1	3,869	0.26%
2023/09/19	10	20.55	0	0.00	20.65	10	3,679	0.27%
2023/09/18	2	20.55	1	20.50	20.55	1	3,597	0.03%
2023/09/15	3	20.82	3	20.67	20.55	0	3,512	0.00%
2023/09/14	0	0.00	1	19.65	19.75	-1	3,182	-0.03%
2023/09/11	2	18.88	0	0.00	18.80	2	3,136	0.06%
2023/09/08	0	0.00	1	19.35	19.05	-1	3,176	-0.03%
2023/09/07	1	19.00	0	0.00	18.90	1	3,159	0.03%
2023/09/04	0	19.10	3	19.35	19.35	-3	3,185	-0.09%
2023/09/01	3	19.07	0	0.00	19.05	3	3,170	0.09%
2023/08/31	1	19.15	0	0.00	19.15	1	3,179	0.03%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/29	0	0.00	1	19.65	19.65	-1	3,199	-0.03%
2023/08/28	1	19.25	0	0.00	19.15	1	3,217	0.03%
2023/08/25	1	19.75	0	0.00	19.65	1	3,188	0.03%
2023/08/23	0	0.00	1	20.15	20.25	-1	3,126	-0.03%
2023/08/22	3	20.45	20	20.41	20.45	-17	3,054	-0.56%
2023/08/21	25.7	20.51	4	20.65	20.10	21.7	2,924	0.74%
2023/08/18	1	19.50	27	20.10	20.40	-26	2,443	-1.06%
2023/08/17	3	18.37	0	0.00	18.55	3	2,310	0.13%
2023/08/14	26	17.59	0	0.00	17.55	26	2,277	1.14%
2023/08/11	1.2	18.03	1	18.25	18.10	0.2	2,244	0.01%
2023/08/10	0	0.00	1	18.75	18.70	-1	2,124	-0.05%
2023/08/09	1	18.90	0	0.00	18.85	1	2,121	0.05%
2023/08/08	0.9	19.20	1	19.10	19.00	-0.1	2,113	-0.01%
2023/08/02	25.9	19.77	22	19.59	19.40	3.9	2,161	0.18%
2023/07/31	3	19.62	32	19.56	19.55	-29	2,185	-1.33%
2023/07/28	39	20.32	2	20.28	20.00	37	2,149	1.72%
2023/07/27	1	19.65	21	19.74	19.70	-20	2,062	-0.97%
2023/07/26	0	19.20	0	0.00	19.10	0	2,021	0.00%
2023/07/25	2	18.90	1	19.20	18.90	1	2,016	0.05%
2023/07/24	24	19.01	4	19.04	19.00	20	2,014	0.99%
2023/07/21	1	20.00	0	0.00	19.80	1	1,997	0.05%
2023/07/19	5	20.36	2	20.40	20.10	3	1,989	0.15%
2023/07/18	8	20.46	0	0.00	20.40	8	2,023	0.40%
2023/07/17	0	0.00	10	22.50	22.45	-10	1,979	-0.51%
2023/07/14	0	0.00	8	22.14	22.30	-8	1,989	-0.40%
2023/07/13	0	0.00	1	21.65	21.70	-1	2,005	-0.05%
2023/07/12	7	22.54	10	22.28	22.30	-3	2,005	-0.15%
2023/07/10	1	22.80	0	0.00	22.75	1	2,026	0.05%
2023/07/05	0	0.00	0.1	23.40	23.40	-0.1	2,125	0.00%
2023/07/04	0.1	23.65	2	23.70	23.55	-1.9	2,185	-0.09%
2023/07/03	12	23.53	10	23.75	23.50	2	2,209	0.09%
2023/06/29	6	22.49	0	0.00	22.55	6	2,179	0.28%
2023/06/28	1	22.80	0	0.00	22.60	1	2,201	0.05%
2023/06/27	2	22.90	0	0.00	22.90	2	2,254	0.09%
2023/06/21	1	23.15	204	23.10	23.10	-203	2,359	-8.60%	大賣/鉅額交易
2023/06/19	4	23.35	1	23.35	23.35	3	2,520	0.12%
2023/06/16	25	23.82	10	23.75	23.75	15	2,554	0.59%
2023/06/15	1	23.75	1	23.55	23.65	0	2,577	0.00%
2023/06/14	3	23.80	0	0.00	23.65	3	2,633	0.11%
2023/06/13	0	23.25	0	0.00	23.15	0	2,765	0.00%
2023/06/12	10	23.30	0	0.00	23.15	10	3,031	0.33%
2023/06/09	70	23.73	0	0.00	23.35	70	3,148	2.22%
2023/06/08	52	23.51	1	23.70	23.55	51	3,264	1.56%
2023/06/07	50	23.28	2	23.20	23.20	48	3,577	1.34%
2023/06/05	0	0.00	4	23.23	23.00	-4	3,938	-0.10%
2023/06/02	1	22.55	2	22.60	22.85	-1	4,096	-0.02%
2023/06/01	3	22.52	0	0.00	22.50	3	4,484	0.07%
2023/05/31	0	0.00	1	22.90	22.90	-1	5,086	-0.02%
2023/05/30	1	23.00	1	22.90	22.90	0	5,964	0.00%
2023/05/29	1	23.25	0	0.00	23.10	1	6,939	0.01%
2023/05/26	2	23.22	4	23.05	23.00	-2	8,096	-0.02%
2023/05/25	10	23.50	5.7	23.68	23.50	4.3	8,546	0.05%
2023/05/19	0	0.00	2	23.70	23.50	-2	8,705	-0.02%
2023/05/16	1	23.80	1	23.85	23.75	0	8,744	0.00%
2023/05/10	2	23.90	5	23.90	24.10	-3	8,858	-0.03%
2023/05/09	0	0.00	2	23.40	23.30	-2	8,828	-0.02%
2023/05/08	14	23.43	27	23.97	23.40	-13	8,844	-0.15%
2023/05/05	1	24.45	0	0.00	24.40	1	8,932	0.01%
2023/05/03	1	24.35	0	0.00	24.30	1	9,031	0.01%
2023/05/02	1	24.65	0	0.00	24.65	1	9,054	0.01%
2023/04/28	1	25.20	0	0.00	25.10	1	9,074	0.01%
2023/04/26	1	24.20	1	24.30	24.40	0	9,140	0.00%
2023/04/25	2	25.00	0	0.00	24.55	2	9,128	0.02%
2023/04/24	0	25.55	1	25.35	25.25	-1	9,120	-0.01%
2023/04/21	0	0.00	2	26.18	25.50	-2	9,128	-0.02%
2023/04/20	1	26.25	0	0.00	26.30	1	9,116	0.01%
2023/04/19	10	26.38	41.1	26.35	26.35	-31.1	9,142	-0.34%
2023/04/18	1	27.20	8	27.30	26.75	-7	9,138	-0.08%
2023/04/17	1	27.30	0	0.00	27.30	1	9,142	0.01%
2023/04/14	9	27.04	0	0.00	27.10	9	9,195	0.10%
2023/04/13	0	0.00	3	27.10	26.85	-3	9,191	-0.03%
2023/04/12	22	26.97	1	27.05	26.95	21	9,219	0.23%
2023/04/11	0	0.00	1	27.10	27.05	-1	9,229	-0.01%
2023/04/10	13	27.59	0	0.00	27.10	13	9,280	0.14%
2023/04/07	15	27.14	8	27.20	27.25	7	9,327	0.08%
2023/04/06	5	26.80	0	0.00	26.60	5	9,454	0.05%
2023/03/31	1	26.25	1	26.30	26.30	0	9,552	0.00%
2023/03/28	2	26.75	0	0.00	26.45	2	10,780	0.02%
2023/03/27	1	26.90	0	0.00	27.05	1	10,957	0.01%
2023/03/24	0	0.00	0.1	26.57	26.40	-0.1	11,421	0.00%
2023/03/23	3	26.30	10	26.35	26.20	-7	11,589	-0.06%
2023/03/20	2	27.40	0	0.00	27.10	2	11,728	0.02%
2023/03/17	0	0.00	5	27.50	27.45	-5	11,858	-0.04%
2023/03/16	16	27.65	6	27.64	27.20	10	11,863	0.08%
2023/03/15	25	28.87	14	28.14	28.10	11	11,814	0.09%
2023/03/14	7	28.49	13	28.71	28.55	-6	11,682	-0.05%
2023/03/13	11	28.69	19	28.59	28.85	-8	11,698	-0.07%
2023/03/10	18	29.81	6	29.29	28.65	12	11,695	0.10%
2023/03/09	23	29.58	16	29.45	29.45	7	11,772	0.06%
2023/03/08	15	29.57	17	29.35	29.20	-2	11,774	-0.02%
2023/03/07	3	30.25	17	30.12	30.15	-14	11,672	-0.12%
2023/03/06	19	30.45	21	30.43	30.50	-2	11,831	-0.02%
2023/03/03	15	30.60	25	30.26	30.80	-10	11,762	-0.09%
2023/03/02	60	29.73	55	29.93	29.70	5	11,512	0.04%
2023/03/01	43.1	28.55	40	29.02	28.40	3.1	10,692	0.03%
2023/02/24	73	28.00	80	27.68	28.60	-7	9,782	-0.07%
2023/02/23	49	25.83	50	26.03	26.10	-1	8,677	-0.01%
2023/02/22	6	24.82	7	24.64	24.60	-1	8,298	-0.01%
2023/02/21	0	0.00	6	24.05	24.35	-6	8,256	-0.07%
2023/02/20	0	0.00	18	23.90	23.95	-18	8,417	-0.21%
2023/02/17	6	23.75	0	0.00	23.70	6	8,808	0.07%
2023/02/16	18	23.75	0	0.00	23.80	18	9,135	0.20%
2023/02/15	1	23.45	0	0.00	23.60	1	9,238	0.01%
2023/02/14	3	23.55	3	23.60	23.55	0	9,274	0.00%
2023/02/13	0	0.00	4	23.50	23.35	-4	9,331	-0.04%
2023/02/10	3	24.10	31	24.26	24.05	-28	9,472	-0.30%
2023/02/09	6	24.60	6	24.90	24.50	0	9,676	0.00%
2023/02/07	4	24.75	0	0.00	24.70	4	9,825	0.04%
2023/02/06	0	0.00	120	24.80	24.85	-120	9,893	-1.21%	大賣/鉅額交易
2023/02/03	39	25.33	22	25.48	25.25	17	9,994	0.17%
2023/02/02	105	25.22	29	25.12	25.20	76	9,867	0.77%	大買/
2023/02/01	0	0.00	0.5	25.00	25.05	-0.5	9,828	-0.01%
2023/01/31	10	24.87	1	24.85	24.95	9	9,801	0.09%
2023/01/17	13	24.56	12	24.67	24.65	1	9,777	0.01%
2023/01/16	9	23.96	6	24.08	24.05	3	9,731	0.03%
2023/01/13	4	24.14	0	0.00	24.00	4	9,736	0.04%
2023/01/12	12	24.06	0	0.00	24.05	12	9,746	0.12%
2023/01/11	19	24.20	18	24.43	24.20	1	9,747	0.01%
2023/01/10	2	24.35	1	24.75	24.20	1	9,755	0.01%
2023/01/09	0.1	24.35	0	0.00	24.35	0.1	9,774	0.00%
2023/01/06	1	24.20	0	0.00	24.20	1	9,808	0.01%
2023/01/05	1	24.25	0	0.00	24.30	1	9,838	0.01%
2023/01/04	3	24.45	1	24.40	24.35	2	9,848	0.02%
2023/01/03	0.1	25.00	0	0.00	25.00	0.1	9,807	0.00%
2022/12/30	0	0.00	1.1	25.34	25.10	-1.1	9,835	-0.01%
2022/12/29	1.1	25.05	0	0.00	25.05	1.1	9,871	0.01%
2022/12/28	4	25.21	170	25.13	25.05	-166	9,954	-1.67%	大賣/鉅額交易
2022/12/27	0	0.00	14	25.61	25.45	-14	9,993	-0.14%
2022/12/26	32.5	25.59	20.1	25.65	25.60	12.4	9,946	0.12%
2022/12/23	9	26.32	11	26.49	26.45	-2	9,782	-0.02%
2022/12/22	219.2	27.72	30	27.00	26.65	189.2	9,662	1.96%	大買/鉅額交易
2022/12/21	9	26.05	14	26.29	26.25	-5	8,896	-0.06%
2022/12/20	2	25.98	127	25.64	25.45	-125	8,722	-1.43%	大賣/鉅額交易
2022/12/19	29	26.03	399	25.64	25.35	-370	8,595	-4.30%	大賣/鉅額交易
2022/12/16	133.1	26.74	16.7	26.57	26.25	116.4	8,458	1.38%	大買/鉅額交易
2022/12/15	0	0.00	13	25.39	25.65	-13	8,039	-0.16%
2022/12/14	8	24.59	11	24.75	24.70	-3	8,006	-0.04%
2022/12/13	101.1	25.90	1	25.60	25.60	100.1	7,850	1.28%	大買/
2022/12/12	1	25.55	1	25.75	25.45	0	7,823	0.00%
2022/12/09	305	25.73	6	25.70	26.00	299	7,872	3.80%	大買/鉅額交易
2022/12/08	12	25.02	12	25.04	25.05	0	7,941	0.00%
2022/12/07	10	25.49	6	25.23	25.10	4	7,959	0.05%
2022/12/06	2	25.75	2	25.85	25.15	0	7,863	0.00%
2022/12/05	1.7	25.90	609	25.61	25.60	-607.3	7,800	-7.79%	大賣/鉅額交易
2022/12/02	39	25.90	2	26.00	25.80	37	7,704	0.48%
2022/12/01	113	25.86	18.4	26.27	26.15	94.6	7,618	1.24%	大買/
2022/11/30	0	0.00	5	25.13	25.10	-5	7,320	-0.07%
2022/11/29	2	24.80	4	25.20	25.25	-2	7,262	-0.03%
2022/11/28	6	24.87	1	24.45	24.80	5	7,178	0.07%
2022/11/25	4	25.00	24	24.78	24.80	-20	6,882	-0.29%
2022/11/24	10	24.13	5	24.05	23.95	5	6,605	0.08%
2022/11/23	1	23.45	11	23.60	23.65	-10	6,241	-0.16%
2022/11/22	4	23.38	20	23.15	23.15	-16	6,260	-0.26%
2022/11/21	11	23.70	14	23.60	23.55	-3	6,216	-0.05%
2022/11/18	3	24.65	4	24.68	24.20	-1	6,163	-0.02%
2022/11/17	500	25.10	1	25.00	25.00	499	6,069	8.22%	大買/鉅額交易
2022/11/16	0	0.00	10.1	25.27	24.95	-10.1	6,012	-0.17%
2022/11/15	49	24.97	15	25.08	24.95	34	5,867	0.58%
2022/11/14	23	24.12	4	23.83	24.50	19	5,499	0.35%
2022/11/11	9	23.29	4	23.38	22.90	5	5,274	0.09%
2022/11/10	2	23.28	21	23.37	23.00	-19	5,219	-0.36%
2022/11/09	12	23.15	0	0.00	23.35	12	5,225	0.23%
2022/11/08	10	23.60	1	23.75	23.20	9	5,211	0.17%
2022/11/07	6	22.35	18	22.80	23.50	-12	5,072	-0.24%
2022/11/04	5	22.16	15	21.87	22.10	-10	4,849	-0.21%
2022/11/03	0	0.00	7	21.70	21.60	-7	4,732	-0.15%
2022/11/02	3	22.12	3	22.47	22.00	0	4,731	0.00%
2022/11/01	3	22.22	2	22.40	22.00	1	4,681	0.02%
2022/10/31	8	23.16	5	23.32	22.95	3	4,593	0.07%
2022/10/28	8	23.67	0	0.00	23.45	8	4,610	0.17%
2022/10/27	0	24.05	0	0.00	24.25	0	4,627	0.00%
2022/10/26	15	24.03	3	24.25	23.90	12	4,657	0.26%
2022/10/25	13	24.46	10	24.82	24.35	3	4,668	0.06%
2022/10/24	3	24.83	13	24.84	24.80	-10	4,708	-0.21%
2022/10/21	13	24.24	6	24.51	23.90	7	4,699	0.15%
2022/10/20	2	24.00	3	24.27	24.40	-1	4,703	-0.02%
2022/10/19	14	24.80	11	24.96	24.85	3	4,701	0.06%
2022/10/18	16	24.93	11	25.08	24.75	5	4,725	0.11%
2022/10/17	13	23.94	12	23.90	24.65	1	4,804	0.02%
2022/10/14	1	24.60	12	25.00	25.30	-11	4,938	-0.22%
2022/10/13	12	24.69	0	0.00	24.10	12	4,966	0.24%
2022/10/12	19	26.41	11	26.58	26.10	8	5,050	0.16%
2022/10/11	19	27.40	9	27.41	27.30	10	5,033	0.20%
2022/10/07	4	27.91	4	28.20	28.20	0	5,016	0.00%
2022/10/06	25.1	27.50	20	27.90	28.20	5.1	5,012	0.10%
2022/10/05	8	27.90	4	27.84	27.80	4	4,976	0.08%
2022/10/04	5	26.96	25	26.59	27.05	-20	4,909	-0.41%
2022/10/03	5	24.94	10	24.98	25.10	-5	4,834	-0.10%
2022/09/30	11	23.50	7	23.80	24.45	4	4,871	0.08%
2022/09/29	9	24.46	7	24.64	24.40	2	4,901	0.04%
2022/09/28	6	24.70	5	24.77	24.10	1	4,936	0.02%
2022/09/27	3	26.48	4	26.54	26.55	-1	4,900	-0.02%
2022/09/26	10	26.97	24	27.21	26.60	-14	4,929	-0.28%
2022/09/23	2	28.70	0	0.00	28.65	2	4,933	0.04%
2022/09/22	8	28.42	16	28.39	28.15	-8	4,893	-0.16%
2022/09/21	7	28.49	12	28.63	28.30	-5	4,823	-0.10%
2022/09/20	3	27.57	0	0.00	27.40	3	4,735	0.06%
2022/09/19	3	27.60	5	27.72	27.40	-2	4,889	-0.04%
2022/09/16	13	28.19	10	28.74	29.00	3	4,918	0.06%
2022/09/15	14	28.16	12	28.05	28.40	2	4,890	0.04%
2022/09/14	12	27.14	15	26.91	27.15	-3	4,792	-0.06%
2022/09/13	2	26.80	0	0.00	26.70	2	4,781	0.04%
2022/09/12	1	27.80	1	27.65	27.05	0	4,898	0.00%
2022/09/08	3	26.87	0	0.00	26.45	3	4,919	0.06%
2022/09/07	0	26.70	0	0.00	26.90	0	4,965	0.00%
2022/09/06	5	26.94	22	27.03	27.15	-17	4,974	-0.34%
2022/09/05	9	26.26	13	26.68	26.10	-4	4,966	-0.08%
2022/09/02	13	26.50	3	26.35	26.20	10	5,028	0.20%
2022/09/01	7	27.59	0	0.00	27.35	7	5,040	0.14%
2022/08/31	9	27.78	8	28.22	28.25	1	5,093	0.02%
2022/08/30	0	28.35	0	0.00	28.40	0	5,074	0.00%
2022/08/29	10	28.49	1	28.50	28.30	9	5,086	0.18%
2022/08/26	2	30.55	0	0.00	30.40	2	5,111	0.04%
2022/08/24	3	30.40	3	30.68	30.25	0	5,203	0.00%
2022/08/23	4	30.58	5	30.73	30.50	-1	5,313	-0.02%
2022/08/22	0	0.00	1	30.90	30.70	-1	5,367	-0.02%
2022/08/19	1	32.25	2	32.00	31.85	-1	5,425	-0.02%
2022/08/18	2	32.48	1	32.30	32.35	1	5,535	0.02%
2022/08/17	0	0.00	1	32.00	31.90	-1	5,699	-0.02%
2022/08/15	1	32.10	14	32.11	32.10	-13	6,298	-0.21%
2022/08/12	0	0.00	3	31.95	32.15	-3	6,355	-0.05%
2022/08/09	0	0.00	2	30.90	31.05	-2	6,501	-0.03%
2022/08/08	1	30.35	0	0.00	30.50	1	6,615	0.02%
2022/08/05	0	0.00	6.2	30.51	30.50	-6.2	6,694	-0.09%
2022/08/04	9	29.59	5	29.73	29.85	4	6,843	0.06%
2022/08/03	2	30.10	4	30.03	30.05	-2	6,942	-0.03%
2022/08/02	8	30.94	0	0.00	30.70	8	7,204	0.11%
2022/08/01	1.5	31.82	8	31.56	31.90	-6.5	7,446	-0.09%
2022/07/29	0	0.00	3	31.75	31.55	-3	7,651	-0.04%
2022/07/28	9	31.51	2	31.80	31.40	7	7,832	0.09%
2022/07/27	12	31.41	20	31.64	31.75	-8	8,157	-0.10%
2022/07/26	16	31.32	14	31.54	31.25	2	8,303	0.02%
2022/07/25	30	31.74	1	31.70	31.70	29	8,565	0.34%
2022/07/22	5	32.20	16	32.16	32.40	-11	8,659	-0.13%
2022/07/21	4	32.63	18	32.19	32.25	-14	8,824	-0.16%
2022/07/20	8	31.38	10	31.75	31.05	-2	8,884	-0.02%
2022/07/19	7	33.51	3	33.38	33.30	4	9,059	0.04%
2022/07/18	0	0.00	3	32.02	31.95	-3	9,250	-0.03%
2022/07/15	5	31.57	2.1	31.43	31.40	2.9	10,030	0.03%
2022/07/14	1	31.80	0	0.00	32.15	1	11,848	0.01%
2022/07/13	1	31.95	10	31.69	31.65	-9	12,520	-0.07%
2022/07/12	4	30.75	0	0.00	30.40	4	12,663	0.03%
2022/07/11	1	32.20	1	32.60	32.45	0	13,093	0.00%
2022/07/08	3.1	32.60	10	32.85	32.75	-6.9	13,146	-0.05%
2022/07/07	0	0.00	1	31.55	31.60	-1	13,115	-0.01%
2022/07/06	10	31.58	11	31.33	31.10	-1	13,094	-0.01%
2022/07/05	3	30.92	3.4	30.91	31.55	-0.4	13,081	0.00%
2022/07/04	0	0.00	2	30.18	30.20	-2	13,091	-0.02%
2022/07/01	4	30.16	2	30.85	29.30	2	13,082	0.02%
2022/06/30	2	31.75	0	0.00	31.45	2	13,010	0.02%
2022/06/29	2	32.85	13	32.82	32.75	-11	12,971	-0.08%
2022/06/28	1	33.25	0	0.00	33.80	1	12,960	0.01%
2022/06/27	6	33.66	7	33.94	34.65	-1	12,946	-0.01%
2022/06/24	1	32.45	6	32.55	32.30	-5	12,844	-0.04%
2022/06/23	0	0.00	2	31.88	31.90	-2	12,823	-0.02%
2022/06/22	18	34.42	18	33.07	33.00	0	12,847	0.00%
2022/06/21	10	34.57	10	34.57	34.80	0	12,780	0.00%
2022/06/20	6	35.88	7	35.39	34.00	-1	12,761	-0.01%
2022/06/17	10	37.50	7	37.84	37.65	3	12,687	0.02%
2022/06/16	5.6	38.68	4	39.20	37.50	1.6	12,707	0.01%
2022/06/15	3.1	39.66	2	39.93	39.50	1.1	12,767	0.01%
2022/06/14	8	39.29	3	39.18	39.60	5	12,968	0.04%
2022/06/13	16	40.58	7	40.56	40.05	9	13,235	0.07%
2022/06/10	7	42.27	2	42.13	42.30	5	13,667	0.04%
2022/06/09	8	43.16	6	43.08	43.10	2	14,312	0.01%
2022/06/08	2	44.83	4	44.61	44.35	-2	15,286	-0.01%
2022/06/07	1	44.95	0	0.00	44.60	1	16,911	0.01%
2022/06/06	2	45.60	2	44.70	44.50	0	17,329	0.00%
2022/06/02	12	44.94	5.1	45.13	44.95	6.9	17,409	0.04%
2022/06/01	9.1	44.86	7	45.14	44.95	2.1	17,605	0.01%
2022/05/31	12	44.85	0	0.00	44.55	12	17,930	0.07%
2022/05/30	2	45.28	1	45.00	44.85	1	18,006	0.01%
2022/05/27	3	45.38	2	45.10	45.10	1	18,173	0.01%
2022/05/26	3	45.03	2	45.70	45.15	1	18,374	0.01%
2022/05/25	8	45.81	7	45.29	45.00	1	19,013	0.01%
2022/05/24	10	45.68	1	45.55	45.10	9	19,477	0.05%
2022/05/23	4	45.60	6	45.47	44.75	-2	19,728	-0.01%
2022/05/20	5	43.62	4	43.39	43.00	1	19,665	0.01%
2022/05/19	2	42.90	5	42.51	43.00	-3	20,738	-0.01%
2022/05/18	0	0.00	7	43.39	43.35	-7	21,265	-0.03%
2022/05/17	7	43.49	9.1	43.64	42.75	-2.1	21,280	-0.01%
2022/05/16	10.1	42.91	10	43.25	43.65	0.1	21,284	0.00%
2022/05/13	0	0.00	4	43.68	43.35	-4	21,195	-0.02%
2022/05/12	14	43.87	6	44.15	42.75	8	21,177	0.04%
2022/05/11	9	44.32	10	44.54	44.80	-1	21,046	0.00%
2022/05/10	37	45.83	41	45.27	45.20	-4	21,060	-0.02%
2022/05/09	22	45.54	2	46.18	44.40	20	20,835	0.10%
2022/05/06	3	46.02	6	45.68	46.25	-3	20,764	-0.01%
2022/05/05	6	46.08	12	46.58	46.25	-6	20,663	-0.03%
2022/05/04	22	45.79	9	45.76	45.30	13	20,480	0.06%
2022/05/03	1	43.55	1	44.05	44.05	0	20,208	0.00%
2022/04/29	31	45.05	31	44.81	44.50	0	20,137	0.00%
2022/04/28	8	42.97	3	42.62	42.45	5	19,944	0.03%
2022/04/27	3	43.70	0.1	43.95	43.15	2.9	19,857	0.01%
2022/04/26	3	44.43	10	43.88	43.40	-7	19,656	-0.04%
2022/04/25	6.1	45.35	2	45.38	45.25	4.1	19,467	0.02%
2022/04/22	27	49.11	35.5	48.98	48.70	-8.5	19,228	-0.04%
2022/04/21	22	49.62	45	49.35	49.00	-23	18,969	-0.12%
2022/04/20	60	49.20	77.6	49.94	48.25	-17.6	18,197	-0.10%
2022/04/19	35	47.50	37.4	47.74	47.25	-2.4	16,420	-0.01%
2022/04/18	2	46.25	6	46.17	45.40	-4	15,772	-0.03%
2022/04/15	7.5	46.14	11.1	45.94	45.60	-3.6	15,688	-0.02%
2022/04/14	2.2	44.05	4	44.50	44.10	-1.8	15,270	-0.01%
2022/04/13	0	0.00	1	43.75	43.55	-1	15,274	-0.01%
2022/04/12	7	42.06	5	42.10	42.95	2	15,396	0.01%
2022/04/11	3	43.45	0	0.00	42.65	3	15,414	0.02%
2022/04/08	4	43.10	5	42.44	42.90	-1	15,461	-0.01%
2022/04/07	4	41.49	2	41.90	41.00	2	15,455	0.01%
2022/04/06	2	42.95	3	42.90	42.80	-1	15,481	-0.01%
2022/04/01	4	43.68	4	43.75	43.60	0	15,596	0.00%
2022/03/31	2	43.48	0	0.00	43.45	2	15,620	0.01%
2022/03/30	9	43.89	10	44.00	44.00	-1	15,630	-0.01%
2022/03/29	2	43.98	4	44.45	44.10	-2	15,639	-0.01%
2022/03/28	1	43.15	2	43.95	44.05	-1	15,700	-0.01%
2022/03/25	15	43.40	2	42.85	43.10	13	15,880	0.08%
2022/03/24	0	44.50	3	44.45	44.45	-3	15,869	-0.02%
2022/03/23	2	45.20	0.2	44.95	44.90	1.9	16,004	0.01%
2022/03/22	3	45.00	2	45.05	44.90	1	16,094	0.01%
2022/03/21	6	45.25	9	45.36	45.40	-3	16,239	-0.02%
2022/03/18	10	44.92	5	44.83	45.00	5	16,282	0.03%
2022/03/17	12	45.61	14.3	45.81	45.80	-2.3	16,302	-0.01%
2022/03/16	14.1	45.55	6	45.13	44.45	8.1	16,384	0.05%
2022/03/15	24.2	46.18	4	46.23	45.20	20.2	16,604	0.12%
2022/03/14	58	48.58	80	48.52	47.80	-22	16,799	-0.13%
2022/03/11	79	47.71	89	47.76	48.15	-10	16,313	-0.06%
2022/03/10	78	47.45	72	47.76	47.10	6	15,460	0.04%
2022/03/09	30	42.65	28.6	42.94	45.10	1.4	14,030	0.01%
2022/03/08	17	41.95	25	42.43	41.00	-8	14,081	-0.06%
2022/03/07	7.6	45.05	5	44.30	43.05	2.6	13,978	0.02%
2022/03/04	21	45.65	18	46.13	45.25	3	13,893	0.02%
2022/03/03	3	44.88	14	44.98	44.95	-11	13,591	-0.08%
2022/03/02	19	45.23	19	44.93	44.50	0	13,513	0.00%
2022/03/01	10	44.99	27	44.99	44.80	-17	13,411	-0.13%
2022/02/25	61	46.01	69.1	45.58	44.50	-8.1	13,260	-0.06%
2022/02/24	118.1	44.14	101	44.73	43.95	17.1	12,558	0.14%	大買/大賣/
2022/02/23	50	44.25	65	44.14	44.10	-15	11,928	-0.13%
2022/02/22	28	42.12	36	42.55	41.95	-8	11,487	-0.07%
2022/02/21	75.6	46.01	65	46.36	43.80	10.6	11,259	0.09%
2022/02/18	36	42.75	29.3	43.07	44.30	6.7	10,238	0.07%
2022/02/17	2	40.78	42	40.67	40.30	-40	9,889	-0.40%
2022/02/16	4	40.95	9	40.85	41.00	-5	9,903	-0.05%
2022/02/15	3	39.83	3	39.62	39.70	0	9,942	0.00%
2022/02/14	4	39.59	13	39.43	38.95	-9	10,035	-0.09%
2022/02/11	13	40.48	4	39.90	39.90	9	10,082	0.09%
2022/02/10	22	40.33	3.1	40.13	40.45	18.9	10,322	0.18%
2022/02/09	10	39.30	1	38.75	39.20	9	10,424	0.09%
2022/02/08	13	38.99	13	38.89	38.95	0	10,534	0.00%
2022/02/07	16	38.11	11	38.53	39.05	5	10,725	0.05%
2022/01/26	1.9	35.60	1.6	35.90	35.60	0.3	11,122	0.00%
2022/01/25	2	35.73	0	0.00	35.30	2	11,231	0.02%
2022/01/24	1	36.06	2	36.78	37.05	-1	11,282	-0.01%
2022/01/21	4	37.42	0	0.00	36.70	4	11,408	0.04%
2022/01/20	0	38.30	8	38.33	38.50	-8	11,467	-0.07%
2022/01/19	4	38.83	1.4	38.83	38.45	2.6	11,563	0.02%
2022/01/18	0	39.95	2	39.83	39.65	-2	11,669	-0.02%
2022/01/17	0	39.50	0	0.00	39.50	0	11,855	0.00%
2022/01/14	5	39.73	1	39.85	40.00	4	12,072	0.03%
2022/01/13	1	40.70	1	41.50	40.50	0	12,124	0.00%
2022/01/12	2	40.35	1.9	40.95	41.20	0.1	12,267	0.00%
2022/01/11	13	41.24	1	40.85	40.95	12	12,517	0.10%
2022/01/10	12	41.05	14.3	40.86	40.90	-2.3	12,993	-0.02%
2022/01/07	8	42.57	7	42.91	41.90	1	13,083	0.01%
2022/01/06	2.4	43.56	111.7	43.38	43.00	-109.3	13,411	-0.81%	大賣/鉅額交易
2022/01/05	130.7	44.33	21	43.93	43.70	109.7	13,643	0.80%	大買/鉅額交易
2022/01/04	21	44.26	20	44.55	44.65	1	13,686	0.01%
2022/01/03	11	44.26	5	44.91	44.20	6	14,030	0.04%
2021/12/30	1	44.90	3	45.33	45.20	-2	14,555	-0.01%
2021/12/29	21	46.10	34	45.39	45.40	-13	14,770	-0.09%
2021/12/28	27	46.92	16	46.21	45.90	11	15,060	0.07%
2021/12/27	4	46.25	6	46.35	46.10	-2	15,409	-0.01%
2021/12/24	3	47.05	2	47.23	46.60	1	15,659	0.01%
2021/12/23	6.4	47.30	3	47.85	46.85	3.4	16,080	0.02%
2021/12/22	8	47.78	14	47.72	47.60	-6	16,309	-0.04%
2021/12/21	1	46.80	20	48.03	48.30	-19	16,421	-0.12%
2021/12/20	13	46.72	89	46.58	46.70	-76	16,321	-0.47%
2021/12/17	25	47.43	22	47.48	46.45	3	16,507	0.02%
2021/12/16	12	47.24	12	47.10	46.40	0	16,710	0.00%
2021/12/15	108	46.00	6	46.96	46.75	102	16,713	0.61%	大買/鉅額交易
2021/12/14	6.2	45.92	37	44.89	44.70	-30.9	16,837	-0.18%
2021/12/13	4	47.66	1	48.30	47.00	3	17,025	0.02%
2021/12/10	19	48.26	14	48.98	48.15	5	17,372	0.03%
2021/12/09	26	51.67	36.2	50.78	51.00	-10.2	17,736	-0.06%
2021/12/08	47	49.31	33	50.10	50.20	14	17,981	0.08%
2021/12/07	19	44.91	12	44.66	45.80	7	17,768	0.04%
2021/12/06	1.2	43.98	0	0.00	43.80	1.2	18,102	0.01%
2021/12/03	13	43.52	6	43.31	43.25	7	18,761	0.04%
2021/12/02	33	44.12	8	44.28	44.05	25	19,708	0.13%
2021/12/01	12	42.22	10	42.35	42.45	2	19,899	0.01%
2021/11/30	19	42.52	10	42.47	42.70	9	20,658	0.04%
2021/11/29	12	40.97	4	41.89	40.75	8	21,644	0.04%
2021/11/26	10	41.25	123	41.49	41.20	-113	22,686	-0.50%	大賣/鉅額交易
2021/11/25	7	43.80	7	43.47	42.85	0	23,768	0.00%
2021/11/24	11	43.31	13	43.58	43.60	-2	25,368	-0.01%
2021/11/23	12	42.84	19	43.31	42.50	-7	25,959	-0.03%
2021/11/22	41	43.34	24	43.26	43.15	17	27,384	0.06%
2021/11/19	10	42.52	3	43.03	42.40	7	28,767	0.02%
2021/11/18	11	43.12	53	43.38	43.00	-42	30,998	-0.14%
2021/11/17	9	43.14	5	43.12	43.05	4	31,371	0.01%
2021/11/16	10	44.36	19	44.11	44.20	-9	32,589	-0.03%
2021/11/15	8	42.44	10	42.68	42.70	-2	34,574	-0.01%
2021/11/12	11	42.16	21	42.33	42.55	-10	35,327	-0.03%
2021/11/11	39	43.03	82	42.71	41.50	-43	35,478	-0.12%
2021/11/10	26	43.66	14	44.00	43.35	12	35,594	0.03%
2021/11/09	63	44.17	308	44.32	43.90	-245	35,942	-0.68%	大賣/鉅額交易
2021/11/08	52	43.92	22	44.00	44.30	30	35,955	0.08%
2021/11/05	6	42.73	8	42.79	43.30	-2	36,121	-0.01%
2021/11/04	29	44.05	23	42.75	42.90	6	36,514	0.02%
2021/11/03	344	43.52	21	44.05	43.45	323	37,824	0.85%	大買/鉅額交易
2021/11/02	14	41.49	16.1	41.60	41.10	-2.1	38,083	-0.01%
2021/11/01	3	41.17	7	41.40	41.10	-4	38,111	-0.01%
2021/10/29	8	40.55	10	40.69	40.80	-2	38,187	-0.01%
2021/10/28	1	41.05	0	0.00	40.20	1	38,417	0.00%
2021/10/26	13	41.58	10	41.93	42.00	3	39,488	0.01%
2021/10/25	2	42.13	7	41.44	42.00	-5	40,330	-0.01%
2021/10/22	4	41.28	0	0.00	41.10	4	40,941	0.01%
2021/10/21	3	43.25	5	43.51	43.30	-2	41,212	0.00%
2021/10/20	17	43.48	7	43.61	43.20	10	41,449	0.02%
2021/10/19	4	44.38	1	45.00	44.10	3	41,844	0.01%
2021/10/18	8	45.27	10	43.65	45.65	-2	42,166	0.00%
2021/10/15	4	44.20	7	43.96	44.30	-3	42,403	-0.01%
2021/10/14	8	43.31	18	43.91	44.20	-10	42,793	-0.02%
2021/10/13	9.1	44.84	15	46.81	43.50	-5.9	42,883	-0.01%
2021/10/12	10	46.21	14	46.40	45.90	-4	44,043	-0.01%
2021/10/08	32	49.04	2	49.03	48.70	30	44,735	0.07%
2021/10/07	15	48.59	16	47.79	48.50	-1	45,111	0.00%
2021/10/06	19	46.68	9.1	45.53	45.00	9.9	45,156	0.02%
2021/10/05	2	47.53	21	47.28	47.85	-19	45,594	-0.04%
2021/10/04	16.1	50.24	14.1	50.60	47.00	2	46,100	0.00%
2021/10/01	3	54.93	18	55.91	53.00	-15	47,629	-0.03%
2021/09/30	25	58.30	14	58.10	58.40	11	49,158	0.02%
2021/09/29	3	57.23	16	56.80	54.70	-13	48,845	-0.03%
2021/09/28	15	55.31	0	0.00	55.50	15	48,637	0.03%
2021/09/27	4	58.90	7	58.27	58.20	-3	48,523	-0.01%
2021/09/24	13	59.42	9	59.09	58.60	4	48,505	0.01%
2021/09/23	10	59.33	11	59.31	58.10	-1	48,309	0.00%
2021/09/22	7	56.83	4.2	56.90	57.70	2.8	48,010	0.01%
2021/09/17	4	57.58	5	57.80	58.00	-1	47,987	0.00%
2021/09/16	18	57.88	16	57.76	57.30	2	47,791	0.00%
2021/09/15	11	59.12	267	59.26	59.20	-256	47,790	-0.54%	大賣/鉅額交易
2021/09/14	44	62.38	32	61.69	59.10	12	47,320	0.03%
2021/09/13	239	62.40	20	61.97	61.50	219	47,114	0.46%	大買/鉅額交易
2021/09/10	2	60.60	23	60.27	59.80	-21	46,563	-0.05%
2021/09/09	33	59.30	22	59.51	59.90	11	46,502	0.02%
2021/09/08	20	58.20	18	58.31	60.30	2	48,879	0.00%
2021/09/07	27	58.94	38	58.71	57.60	-11	50,797	-0.02%
2021/09/06	12	58.61	33	58.65	55.80	-21	52,497	-0.04%
2021/09/03	24	62.01	12	61.49	60.70	12	54,167	0.02%
2021/09/02	30	62.34	34.2	62.18	63.80	-4.2	54,218	-0.01%
2021/09/01	24	63.38	11	64.51	61.90	13	55,198	0.02%
2021/08/31	13	67.36	13.2	68.02	67.70	-0.2	54,516	0.00%
2021/08/30	72.2	67.78	49	68.03	67.00	23.2	53,818	0.04%
2021/08/27	24	64.89	9	65.54	64.30	15	52,661	0.03%
2021/08/26	75	66.80	103	67.10	66.60	-28	52,777	-0.05%	大賣/
2021/08/25	112	64.29	401	63.57	65.70	-289	52,918	-0.55%	大買/大賣/鉅額交易
2021/08/24	365	63.34	96	62.84	63.80	269	52,005	0.52%	大買/鉅額交易
2021/08/23	1	58.10	32.1	60.46	60.50	-31.1	50,543	-0.06%
2021/08/20	72	54.17	80	53.83	55.00	-8	51,324	-0.02%
2021/08/19	164	52.88	183	53.92	51.70	-19	51,051	-0.04%	大買/大賣/
2021/08/18	20	50.23	42	51.54	52.40	-22	50,007	-0.04%
2021/08/17	24	49.62	23	49.15	47.70	1	50,557	0.00%
2021/08/16	10	49.24	9	49.46	48.50	1	50,984	0.00%
2021/08/13	32	49.97	30	51.03	49.50	2	51,529	0.00%
2021/08/12	11	49.49	14	49.79	50.30	-3	51,812	-0.01%
2021/08/11	26	49.09	26	48.14	49.10	0	52,430	0.00%
2021/08/10	16	52.46	11	51.49	50.40	5	52,970	0.01%
2021/08/09	77	53.60	61	53.72	52.10	16	52,740	0.03%
2021/08/06	8	52.19	43.2	53.52	54.10	-35.2	51,535	-0.07%
2021/08/05	9	49.66	1	49.90	49.20	8	51,190	0.02%
2021/08/04	2	51.45	9	51.46	50.90	-7	51,652	-0.01%
2021/08/03	18	51.57	7	51.77	51.20	11	53,098	0.02%
2021/08/02	23	50.35	30	49.50	51.00	-7	53,338	-0.01%
2021/07/30	63.1	53.51	55	52.19	50.00	8.1	54,107	0.01%
2021/07/29	16	52.11	35	52.74	54.40	-19	53,367	-0.04%
2021/07/28	50	47.86	51	47.66	49.50	-1	52,449	0.00%
2021/07/27	69.1	49.38	80	47.86	46.50	-11	51,673	-0.02%
2021/07/26	28	50.84	1	50.90	49.30	27	51,299	0.05%
2021/07/23	28	51.94	29	52.53	53.50	-1	50,976	0.00%
2021/07/22	70	51.10	81	50.17	49.85	-11	50,458	-0.02%
2021/07/21	36	53.64	27	55.49	51.70	9	49,923	0.02%
2021/07/20	52	54.65	36	54.59	56.40	16	49,293	0.03%
2021/07/19	76	55.82	50	54.92	55.10	26	48,920	0.05%
2021/07/16	96	58.03	58	57.06	55.00	38	48,672	0.08%
2021/07/15	29	54.21	29	54.94	55.90	0	47,599	0.00%
2021/07/14	41.1	51.59	24	51.17	50.90	17.1	47,513	0.04%
2021/07/13	34.3	55.83	36.7	56.63	54.40	-2.4	46,883	-0.01%
2021/07/12	36	62.03	47.1	61.91	60.40	-11.1	47,094	-0.02%
2021/07/09	58.3	66.39	65	64.92	62.70	-6.7	46,827	-0.01%
2021/07/08	112.4	71.45	113.8	70.61	68.30	-1.4	47,679	0.00%	大買/大賣/
2021/07/07	90.1	72.28	60	73.02	71.10	30.1	46,134	0.07%
2021/07/06	4	66.25	5	66.84	69.30	-1	44,771	0.00%
2021/07/05	5	63.44	0	0.00	63.00	5	45,005	0.01%
2021/07/02	11	68.00	10	67.80	67.50	1	45,037	0.00%
2021/07/01	2	65.80	13	67.10	69.00	-11	45,081	-0.02%
2021/06/30	8	60.11	5	60.02	63.90	3	45,006	0.01%
2021/06/29	15	59.97	3	59.67	59.00	12	44,970	0.03%
2021/06/28	3	63.07	11.1	64.11	62.20	-8.1	44,934	-0.02%
2021/06/25	9	59.28	14.4	60.80	59.40	-5.3	44,861	-0.01%
2021/06/24	5.1	60.57	27	57.75	60.90	-21.9	44,838	-0.05%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	33.2	68.45	43	68.19	68.90	-9.8	44,606	-0.02%
2021/06/21	22	63.27	20	63.15	63.80	2	44,233	0.00%
2021/06/18	43	56.78	17.4	56.73	58.00	25.6	45,082	0.06%
2021/06/17	170.1	51.16	172	51.15	52.80	-1.9	45,290	0.00%	大買/大賣/
2021/06/16	152	47.16	106	47.13	48.05	46	42,907	0.11%	大買/大賣/
2021/06/15	173	42.33	94.1	42.40	43.70	78.9	40,585	0.19%	大買/
2021/06/11	42.1	37.95	101.4	38.46	39.75	-59.3	37,979	-0.16%	大賣/
2021/06/10	45.4	35.95	37.1	36.30	36.15	8.3	36,106	0.02%
2021/06/09	105.1	37.75	95.2	37.88	36.60	9.9	35,605	0.03%	大買/
2021/06/08	13	35.96	15.1	36.47	36.90	-2.1	33,536	-0.01%
2021/06/07	30	33.57	27.1	33.83	33.55	2.9	33,183	0.01%
2021/06/04	63	37.23	38	37.45	35.45	25	32,705	0.08%
2021/06/03	44	38.81	28	38.64	38.30	16	32,180	0.05%
2021/06/02	56.4	38.42	78	38.61	37.70	-21.6	31,370	-0.07%
2021/06/01	62	35.41	41	35.93	36.60	21	29,844	0.07%
2021/05/31	112	37.33	94	37.43	35.20	18	29,322	0.06%	大買/
2021/05/28	40	36.24	68	36.83	36.25	-28	28,468	-0.10%
2021/05/27	52.2	36.01	32.6	35.99	35.55	19.6	27,260	0.07%
2021/05/26	29	34.42	31	34.69	34.70	-2	26,202	-0.01%
2021/05/25	135	33.04	154	32.96	33.00	-19	25,070	-0.08%	大買/大賣/
2021/05/24	13	32.23	74	32.94	33.25	-61	23,739	-0.26%
2021/05/21	28	29.56	66	29.41	30.25	-38	23,232	-0.16%
2021/05/20	79	28.31	74	28.61	27.50	5	22,566	0.02%
2021/05/19	104.1	28.17	50	28.54	27.90	54.1	22,070	0.25%	大買/
2021/05/18	30.2	25.65	27	26.91	26.95	3.2	21,209	0.02%
2021/05/17	3	25.20	3	25.27	25.20	0	20,287	0.00%
2021/05/14	35	29.27	14	30.21	27.95	21	19,953	0.11%
2021/05/13	58	31.09	151	31.08	31.05	-93	19,467	-0.48%	大賣/
2021/05/12	61.2	36.62	54	36.05	34.45	7.2	19,082	0.04%
2021/05/11	90	38.47	98.8	37.80	38.25	-8.8	18,559	-0.05%
2021/05/10	29	34.14	53	34.69	35.55	-24	16,953	-0.14%
2021/05/07	75.2	30.97	67	31.32	32.35	8.2	16,299	0.05%
2021/05/06	3	29.23	1	29.05	29.45	2	15,030	0.01%
2021/05/05	2	27.68	61	28.57	28.15	-59	14,974	-0.39%
2021/05/04	12	26.10	0	0.00	26.10	12	14,922	0.08%
2021/05/03	15	30.73	2	30.25	29.00	13	14,944	0.09%
2021/04/29	0	0.00	29.2	28.80	29.00	-29.2	14,880	-0.20%
2021/04/28	10	28.30	20	27.90	28.30	-10	14,931	-0.07%
2021/04/27	11	28.63	1	29.00	28.85	10	14,965	0.07%
2021/04/26	10	28.30	19	28.30	28.85	-9	14,986	-0.06%
2021/04/23	23	27.26	15.6	27.09	27.00	7.4	14,973	0.05%
2021/04/22	9	31.53	2	30.00	30.00	7	15,665	0.04%
2021/04/21	25	32.95	6	33.20	33.30	19	15,530	0.12%
2021/04/20	7	29.05	33.8	29.42	30.30	-26.8	15,294	-0.18%
2021/04/19	23	26.85	3	27.20	27.55	20	14,488	0.14%
2021/04/16	28	24.06	87.1	23.87	25.05	-59.1	14,367	-0.41%
2021/04/15	44	22.74	52	22.91	22.80	-8	13,506	-0.06%
2021/04/14	215	22.33	189	22.25	23.00	26	13,125	0.20%	大買/大賣/
2021/04/13	31	20.50	16	20.74	21.65	15	11,426	0.13%
2021/04/12	52	19.80	34	19.92	19.70	18	10,992	0.16%
2021/04/09	16	19.66	9.1	18.36	18.80	6.9	10,562	0.07%
2021/04/08	5	19.85	5	19.64	19.65	0	10,215	0.00%
2021/04/07	9	18.70	4.3	18.70	19.35	4.7	10,214	0.05%
2021/04/06	56	17.88	0	0.00	18.10	56	10,228	0.55%
2021/03/31	2	18.25	2	18.15	18.00	0	10,538	0.00%
2021/03/30	2	17.65	1	18.45	17.65	1	10,717	0.01%
2021/03/29	14	18.30	15	18.39	18.20	-1	11,215	-0.01%
2021/03/26	4	17.33	7	17.71	17.75	-3	11,431	-0.03%
2021/03/25	11.5	16.55	11	17.16	16.45	0.5	11,419	0.00%
2021/03/24	1	17.20	13.1	16.77	17.15	-12.1	11,581	-0.10%
2021/03/23	189.7	18.78	168	18.38	17.55	21.7	11,514	0.19%	大買/大賣/
2021/03/22	26	18.55	5	18.62	18.75	21	10,458	0.20%
2021/03/19	17	16.37	4.1	16.65	17.05	13	9,986	0.13%
2021/03/18	4	14.69	13	14.76	15.50	-9	9,503	-0.09%
2021/03/17	12	13.49	21	13.64	14.10	-9	9,043	-0.10%
2021/03/16	18	13.43	2	13.70	13.85	16	8,790	0.18%
2021/03/15	7	12.43	9	12.42	12.75	-2	8,337	-0.02%
2021/03/12	12	11.79	1.8	11.74	11.60	10.2	8,069	0.13%
2021/03/11	4.1	11.95	2	11.75	11.75	2.1	8,026	0.03%
2021/03/10	0	0.00	5	11.80	11.70	-5	7,905	-0.06%
2021/03/09	0	0.00	1	11.65	11.80	-1	7,881	-0.01%
2021/03/05	126	11.95	100	11.89	11.45	26	7,790	0.33%	大買/
2021/03/04	30	11.48	10	11.65	11.75	20	7,710	0.26%
2021/03/03	0	0.00	5	11.50	11.45	-5	7,697	-0.06%
2021/03/02	54	11.81	2	12.00	11.30	52	7,715	0.67%
2021/02/26	0	0.00	1	11.75	11.70	-1	7,669	-0.01%
2021/02/25	1	11.75	0	0.00	11.65	1	7,613	0.01%
2021/02/24	6	11.67	1	12.05	11.65	5	7,539	0.07%
2021/02/23	3	12.20	0	0.00	11.90	3	7,470	0.04%
2021/02/22	1	12.00	15	12.02	12.10	-14	7,259	-0.19%
2021/02/19	16	11.65	66	11.57	11.50	-50	7,117	-0.70%
2021/02/18	50	11.00	10	11.19	11.35	40	6,852	0.58%
2021/02/17	0	0.00	6	10.12	10.35	-6	6,787	-0.09%
2021/02/05	3	9.91	3	9.99	9.90	0	6,741	0.00%
2021/02/04	10	9.96	5	10.00	9.94	5	6,759	0.07%
2021/02/03	8	10.16	5	9.98	9.98	3	6,780	0.04%
2021/02/02	4	10.40	3	10.70	10.35	1	7,029	0.01%
2021/02/01	0	0.00	2	10.06	9.91	-2	6,936	-0.03%
2021/01/29	9	9.98	3	9.86	9.81	6	6,910	0.09%
2021/01/28	10	10.24	3	10.25	10.25	7	7,253	0.10%
2021/01/27	4	9.99	4	10.15	9.96	0	7,213	0.00%
2021/01/26	14	10.29	13	10.20	10.15	1	7,288	0.01%
2021/01/25	7	10.69	4	10.50	10.75	3	7,238	0.04%
2021/01/22	0	0.00	2	10.40	10.25	-2	7,138	-0.03%
2021/01/21	0	0.00	3	10.06	9.72	-3	7,113	-0.04%
2021/01/20	4	9.68	3	9.96	9.56	1	7,016	0.01%
2021/01/19	4	10.55	4	10.50	10.45	0	6,930	0.00%
2021/01/18	6	11.05	6	11.00	11.00	0	6,890	0.00%
2021/01/15	21	11.98	5	11.34	11.20	16	6,737	0.24%
2021/01/14	14	11.74	7.5	11.80	12.35	6.5	5,819	0.11%
2021/01/13	25	11.65	2	11.65	11.25	23	5,699	0.40%
2021/01/11	0.4	12.65	0	0.00	12.85	0.4	5,484	0.01%
2021/01/08	0	0.00	3	11.93	12.40	-3	5,448	-0.06%
2021/01/07	0	0.00	5	11.60	11.40	-5	5,419	-0.09%
2021/01/06	0	0.00	5	12.70	12.20	-5	5,345	-0.09%
2021/01/05	0	0.00	8	12.60	13.00	-8	5,299	-0.15%
2021/01/04	0	0.00	8	13.20	13.10	-8	5,336	-0.15%
2020/12/31	0	0.00	32	12.58	13.00	-32	5,289	-0.60%
2020/12/29	34	14.05	0	0.00	13.20	34	5,090	0.67%
2020/12/28	10	14.44	8	14.46	14.50	2	4,900	0.04%
2020/12/25	13	12.83	2	12.95	13.20	11	4,643	0.24%
2020/12/24	6	12.45	61	12.28	12.40	-55	4,435	-1.24%
2020/12/23	10	10.72	35	11.66	11.95	-25	4,179	-0.60%
2020/12/22	83	10.95	2	10.90	10.90	81	3,646	2.22%
2020/12/21	5	9.98	0	0.00	9.98	5	3,314	0.15%
2020/12/18	6	8.61	18	8.83	9.08	-12	3,239	-0.37%
2020/12/17	18	8.30	0	0.00	8.26	18	3,017	0.60%
2020/12/16	11	8.46	9	8.39	8.48	2	2,959	0.07%
2020/12/15	6	8.39	3	8.57	8.03	3	2,864	0.10%
2020/12/14	10	7.80	11	7.85	7.94	-1	2,668	-0.04%
2020/12/11	2	7.54	2	7.56	7.33	0	2,575	0.00%
2020/12/10	2	7.60	0	0.00	7.55	2	2,564	0.08%
2020/12/09	2	7.83	0	0.00	7.70	2	2,571	0.08%
2020/12/08	14	7.74	14	7.83	7.79	0	2,572	0.00%
2020/12/03	0	0.00	3	7.56	7.41	-3	2,640	-0.11%
2020/12/02	0	0.00	4	7.51	7.51	-4	2,732	-0.15%
2020/11/27	5	7.47	0	0.00	7.50	5	2,719	0.18%
2020/11/26	0	0.00	2	7.57	7.57	-2	2,822	-0.07%
2020/11/24	0	0.00	0.1	7.15	7.18	-0.1	2,799	0.00%
2020/11/23	5	7.17	72	7.22	7.18	-67	2,789	-2.40%
2020/11/18	0	0.00	9	7.18	7.19	-9	2,810	-0.32%
2020/11/17	2	7.00	36	7.06	7.06	-34	2,791	-1.22%
2020/11/13	2	7.00	0	0.00	7.09	2	2,800	0.07%
2020/11/12	46	7.06	0	0.00	7.08	46	2,794	1.65%
2020/11/11	20	7.27	0	0.00	7.18	20	2,779	0.72%
2020/11/10	11	7.74	27	7.79	7.20	-16	2,747	-0.58%
2020/11/09	0	0.00	40	7.30	7.29	-40	2,431	-1.65%
2020/11/06	0	0.00	23	7.27	7.18	-23	2,383	-0.96%
2020/11/05	0	0.00	2	7.05	7.19	-2	2,383	-0.08%
2020/11/04	2	6.90	2	7.00	7.03	0	2,016	0.00%
2020/11/03	0	0.00	2	7.01	6.95	-2	2,005	-0.10%
2020/11/02	2	6.91	2	7.14	6.91	0	1,889	0.00%
2020/10/30	4	7.01	0	0.00	6.94	4	1,880	0.21%
2020/10/29	0	0.00	4	7.13	7.16	-4	1,871	-0.21%
2020/10/28	2	7.00	0	0.00	6.99	2	1,802	0.11%
2020/10/27	7	7.20	0	0.00	7.19	7	1,782	0.39%
2020/10/26	8	7.29	32	7.44	7.39	-24	1,757	-1.37%
2020/10/23	10	6.83	0	0.00	6.83	10	1,655	0.60%
2020/10/21	20	6.75	0	0.00	6.81	20	1,665	1.20%
2020/10/20	10	6.72	0	0.00	6.72	10	1,672	0.60%
2020/10/19	10	6.73	3	6.73	6.78	7	1,675	0.42%
2020/10/16	2	6.65	1	6.75	6.63	1	1,669	0.06%
2020/10/15	2	6.65	0	0.00	6.64	2	1,673	0.12%
2020/10/14	0	0.00	4	6.75	6.71	-4	1,677	-0.24%
2020/10/12	4	6.70	0	0.00	6.60	4	1,669	0.24%
2020/09/29	3	6.84	3	6.77	6.75	0	1,639	0.00%
2020/09/25	10	6.74	12	6.69	6.66	-2	1,684	-0.12%
2020/09/23	2	6.75	0	0.00	6.77	2	1,819	0.11%
2020/09/22	3	6.85	3	6.93	6.92	0	1,827	0.00%
2020/09/17	0	0.00	10	7.30	7.12	-10	1,822	-0.55%
2020/09/14	10	7.11	5	7.56	7.05	5	1,842	0.27%
2020/09/11	23	7.34	2	7.72	7.23	21	1,823	1.15%
2020/09/10	5	7.86	3	8.13	7.68	2	1,828	0.11%
2020/09/09	0	0.00	2	7.90	7.92	-2	1,807	-0.11%
2020/09/08	35	8.00	5	8.29	7.85	30	1,773	1.69%
2020/09/07	25	7.34	40	7.45	7.63	-15	1,641	-0.91%
2020/09/04	20	6.93	0	0.00	6.94	20	1,562	1.28%
2020/09/03	0	0.00	3	7.10	7.08	-3	1,587	-0.19%
2020/09/02	1	7.06	0	0.00	7.11	1	1,693	0.06%
2020/09/01	6	7.12	14	7.33	7.30	-8	1,740	-0.46%
2020/08/31	0	0.00	10	6.75	6.98	-10	1,627	-0.61%
2020/08/25	6	6.35	8	6.36	6.38	-2	1,533	-0.13%
2020/08/21	0	0.00	8	6.13	6.11	-8	1,525	-0.52%
2020/08/20	8	6.02	0	0.00	6.02	8	1,530	0.52%
2020/08/19	4	6.34	0	0.00	6.26	4	1,522	0.26%
2020/08/17	10	6.46	0	0.00	6.42	10	1,500	0.67%
2020/08/14	0	0.00	5	6.45	6.40	-5	1,486	-0.34%
2020/08/11	0	0.00	10	6.45	6.32	-10	1,502	-0.67%
2020/08/10	0	0.00	20	6.20	6.37	-20	1,493	-1.34%
2020/07/24	5	6.10	0	0.00	6.12	5	1,504	0.33%
2020/07/20	0	0.00	2	6.25	6.43	-2	1,496	-0.13%
2020/07/10	5	6.55	0	0.00	6.47	5	1,534	0.33%
2020/07/09	13	6.63	0	0.00	6.65	13	1,525	0.85%
2020/07/08	25	6.78	4	6.82	6.76	21	1,498	1.40%
2020/07/07	7	6.93	0	0.00	6.91	7	1,477	0.47%
2020/07/06	2	7.01	5	7.15	7.09	-3	1,472	-0.20%
2020/07/03	3	7.08	16	6.81	6.90	-13	1,429	-0.91%
2020/07/02	0	0.00	3	6.57	6.60	-3	1,250	-0.24%
2020/07/01	35	6.50	20	6.57	6.49	15	1,236	1.21%
2020/06/30	5	6.31	0	0.00	6.39	5	1,210	0.41%
2020/06/29	10	6.42	0	0.00	6.33	10	1,200	0.83%
2020/06/24	1	6.55	1	6.54	6.52	0	1,191	0.00%
2020/06/23	5	6.46	10	6.59	6.61	-5	1,181	-0.42%
2020/06/22	0	0.00	3	6.60	6.55	-3	1,161	-0.26%
2020/06/19	5	6.51	0	0.00	6.54	5	1,151	0.43%
2020/06/17	0	0.00	10	6.55	6.53	-10	1,107	-0.90%
2020/06/16	3	6.30	3	6.27	6.31	0	1,060	0.00%
2020/06/15	8	6.17	0	0.00	6.17	8	1,052	0.76%
2020/06/12	10	6.21	15	5.96	6.21	-5	1,048	-0.48%
2020/06/11	10	6.20	5	6.62	6.13	5	1,049	0.48%
2020/06/10	10	6.40	10	6.69	6.40	0	1,019	0.00%
2020/06/09	28	6.62	28	6.71	6.55	0	984	0.00%
2020/06/08	5	6.20	22	6.27	6.34	-17	853	-1.99%
2020/06/05	0	0.00	20.7	5.67	5.77	-20.7	761	-2.71%
2020/05/29	0	0.00	20	5.10	5.06	-20	689	-2.90%
2020/05/18	14	5.00	0	0.00	4.95	14	615	2.27%
2020/05/15	6	5.17	0	0.00	5.20	6	579	1.04%
2020/05/11	0	0.00	5	5.65	5.65	-5	561	-0.89%
2020/05/07	5	5.55	1	5.60	5.60	4	550	0.73%
2020/05/04	10	5.68	0	0.00	5.80	10	542	1.84%
2020/04/30	0	0.00	4	5.88	5.88	-4	539	-0.74%
2020/04/29	19	5.74	30	5.66	5.70	-11	541	-2.03%
2020/04/28	0	0.00	5	5.35	5.38	-5	516	-0.97%
2020/04/23	5	5.20	0	0.00	5.24	5	502	1.00%
2020/04/22	2	5.14	2	5.22	5.23	0	497	0.00%
2020/04/21	10	5.30	5	5.45	5.28	5	492	1.01%
2020/04/17	8	5.40	5	5.53	5.48	3	474	0.63%
2020/04/16	0	0.00	11	5.45	5.44	-11	456	-2.41%
2020/04/15	0	0.00	10	5.43	5.51	-10	452	-2.21%
2020/04/09	0	0.00	5	4.99	4.99	-5	404	-1.24%
2020/04/08	0	0.00	0.6	4.62	4.72	-0.6	387	-0.15%
2020/03/30	5	4.45	0	0.00	4.57	5	382	1.31%
2020/03/27	1	4.65	7	4.64	4.65	-6	381	-1.57%
2020/03/23	0	0.00	4	4.25	4.20	-4	369	-1.08%
2020/03/17	3	5.10	0	0.00	5.32	3	329	0.91%
2020/03/09	2	6.70	0	0.00	6.60	2	261	0.76%
2020/03/06	0	0.00	1	6.79	6.85	-1	250	-0.39%
2020/02/27	0	0.00	4	6.81	6.90	-4	241	-1.65%
2020/02/26	2	6.86	0	0.00	6.92	2	239	0.84%
2020/02/19	0	0.00	1	6.95	6.93	-1	233	-0.43%
2020/02/14	1	6.83	0	0.00	6.97	1	229	0.44%
2020/02/13	2	6.87	0	0.00	6.90	2	228	0.87%
2020/02/03	2	7.00	0	0.00	6.81	2	218	0.92%
2020/01/30	5	7.50	0	0.00	7.49	5	191	2.61%
2020/01/16	3	7.82	0	0.00	7.86	3	183	1.63%
2020/01/15	0	0.00	4	7.91	7.84	-4	184	-2.17%
2020/01/09	4	7.85	0	0.00	7.84	4	183	2.19%
2019/12/25	2	8.05	0	0.00	8.03	2	166	1.20%
2019/12/24	2.9	8.05	0	0.00	8.07	2.9	166	1.77%
2019/12/20	5	8.05	0	0.00	8.05	5	161	3.09%
2019/12/13	5	8.20	0	0.00	8.23	5	148	3.37%
2019/12/12	4	8.25	0	0.00	8.25	4	146	2.73%
2019/12/09	1	8.25	0	0.00	8.34	1	149	0.67%
2019/12/03	0	0.00	0	8.40	8.45	0	146	-0.01%
2019/11/28	0	0.00	10	8.39	8.45	-10	147	-6.77%
2019/11/20	5	8.21	5	8.38	8.26	0	160	0.00%
2019/11/18	2	8.22	2	8.32	8.22	0	160	0.00%
2019/11/12	2	8.33	2	8.43	8.45	0	167	0.00%
2019/11/11	3	8.44	0	0.00	8.45	3	163	1.83%
2019/11/07	2	8.50	0	0.00	8.52	2	162	1.23%
2019/11/06	2	8.55	0	0.00	8.53	2	161	1.24%
2019/10/31	2	8.59	0	0.00	8.61	2	164	1.22%
2019/10/30	0	0.00	1	8.70	8.64	-1	169	-0.59%
2019/10/25	2	8.60	0	0.00	8.63	2	175	1.14%
2019/10/21	2	8.72	0	0.00	8.71	2	189	1.06%
2019/10/18	0	0.00	2	8.80	8.75	-2	207	-0.96%
2019/10/17	2	8.75	2	8.90	8.81	0	217	0.00%
2019/10/16	2	8.70	2	8.80	8.80	0	237	0.00%
2019/10/14	6	8.54	4	8.68	8.70	2	246	0.81%
2019/10/07	0	0.00	4	8.60	8.61	-4	246	-1.62%
2019/10/04	2	8.56	0	0.00	8.64	2	248	0.81%
2019/10/01	0	0.00	2	8.65	8.56	-2	259	-0.77%
2019/09/27	2	8.59	0	0.00	8.58	2	262	0.76%
2019/09/19	2	8.70	2	8.80	8.80	0	282	0.00%
2019/09/10	6	8.87	0	0.00	8.91	6	283	2.12%
2019/09/06	1	8.87	2.8	8.96	9.00	-1.8	283	-0.63%
2019/08/29	5	8.90	18	8.91	9.02	-13	277	-4.68%
2019/08/23	2	8.63	0	0.00	8.72	2	293	0.68%
2019/08/21	2	8.65	2	8.75	8.75	0	297	0.00%
2019/08/20	2	8.70	3.3	8.71	8.70	-1.3	296	-0.45%
2019/08/19	2	8.80	4	8.83	8.78	-2	294	-0.68%
2019/08/16	0	0.00	2	8.65	8.69	-2	295	-0.68%
2019/08/15	2	8.45	0	0.00	8.48	2	294	0.68%
2019/08/13	4	8.83	0	0.00	8.78	4	300	1.33%
2019/08/12	1	8.98	22	9.02	9.02	-21	310	-6.76%
2019/08/08	4	9.00	0	0.00	9.04	4	322	1.24%
2019/07/30	12	9.31	0	0.00	9.34	12	326	3.68%
2019/07/29	5	9.38	1	9.39	9.40	4	324	1.23%
2019/07/25	3	9.35	0	0.00	9.44	3	328	0.91%
2019/07/24	0	0.00	2	9.55	9.46	-2	328	-0.61%
2019/07/23	4	9.40	3	9.48	9.46	1	323	0.31%
2019/07/22	0	0.00	7	9.54	9.51	-7	316	-2.21%
2019/07/19	0	0.00	9	9.38	9.30	-9	301	-2.99%
2019/07/18	11	9.16	10	9.25	9.13	1	291	0.34%
2019/07/17	0	0.00	4	9.03	8.95	-4	270	-1.48%
2019/07/16	0	0.00	2	8.85	8.83	-2	264	-0.76%
2019/07/15	2	8.75	0	0.00	8.83	2	264	0.76%
2019/07/08	0	0.00	13	9.05	9.01	-13	276	-4.70%
2019/07/05	0	0.00	4	8.95	8.92	-4	272	-1.47%
2019/07/04	4	8.84	4	8.94	8.83	0	271	0.00%
2019/07/02	0	0.00	6	8.80	8.83	-6	268	-2.24%
2019/07/01	0	0.00	2	8.66	8.69	-2	267	-0.75%
2019/06/28	0	0.00	12	8.64	8.62	-12	274	-4.37%
2019/06/26	2	8.51	0	0.00	8.56	2	288	0.69%
2019/06/25	2	8.55	0	0.00	8.59	2	296	0.68%
2019/06/24	0	0.00	3	8.65	8.57	-3	297	-1.01%
2019/06/21	2	8.61	4	8.63	8.62	-2	299	-0.67%
2019/06/20	0	0.00	3	8.50	8.49	-3	304	-0.99%
2019/06/19	0	0.00	2	8.45	8.49	-2	303	-0.66%
2019/06/17	0	0.00	2	8.34	8.37	-2	307	-0.65%
2019/06/14	2	8.43	0	0.00	8.43	2	310	0.64%
2019/06/04	9	8.40	0	0.00	8.45	9	350	2.57%
2019/06/03	3	8.43	2	8.46	8.44	1	351	0.28%
2019/05/30	4	8.47	2	8.49	8.53	2	352	0.57%
2019/05/23	0	0.00	0.8	8.30	8.35	-0.8	356	-0.21%
2019/05/21	0	0.00	2	8.45	8.40	-2	371	-0.54%
2019/05/20	2	8.38	0	0.00	8.31	2	375	0.53%
2019/05/16	2	9.03	0	0.00	8.99	2	364	0.55%
2019/05/13	2	9.26	0	0.00	9.35	2	366	0.55%
2019/05/10	3	9.37	1	9.52	9.40	2	373	0.54%
2019/05/09	2	9.45	0	0.00	9.43	2	374	0.53%
2019/05/08	2	9.52	2	9.62	9.62	0	373	0.01%
2019/05/07	2	9.55	2	9.69	9.69	0	378	0.00%
2019/05/03	0	0.00	2	9.61	9.70	-2	379	-0.53%
2019/05/02	0	0.00	1	9.52	9.52	-1	377	-0.27%
2019/04/25	2	9.50	1.7	9.50	9.50	0.3	389	0.06%
2019/04/23	1	9.41	0	0.00	9.49	1	399	0.25%
2019/04/16	4	9.55	1	9.53	9.53	3	407	0.74%
2019/04/12	2	9.76	1	9.89	9.75	1	414	0.24%
2019/04/11	0	0.00	5.7	9.79	9.80	-5.7	424	-1.34%
2019/04/10	2	9.73	0	0.00	9.75	2	430	0.47%
2019/04/02	1	9.66	0	0.00	9.68	1	488	0.20%
2019/04/01	6	9.77	0	0.00	9.82	6	483	1.24%
2019/03/29	6	9.97	0	0.00	9.97	6	469	1.28%
2019/03/27	1	10.15	0	0.00	10.25	1	468	0.21%
2019/03/25	4	10.10	2	10.20	10.20	2	470	0.42%
2019/03/14	0	0.00	1	10.70	10.70	-1	500	-0.20%
2019/03/05	0	0.00	0.6	10.45	10.50	-0.6	553	-0.11%
2019/03/04	0.7	10.40	0	0.00	10.45	0.7	560	0.13%
2019/02/13	2	7.13	0	0.00	7.15	2	550	0.36%
2019/02/11	2	7.15	0	0.00	7.16	2	542	0.37%
2019/01/30	2	7.27	0	0.00	7.25	2	537	0.37%
2019/01/23	2	7.35	0	0.00	7.35	2	524	0.38%
2019/01/04	2	7.38	0	0.00	7.45	2	780	0.26%
2019/01/03	0	0.00	6	7.46	7.45	-6	799	-0.75%
2018/12/26	2	7.38	2	7.48	7.33	0	796	0.00%
2018/12/24	2	7.46	2	7.60	7.42	0	780	0.00%
2018/12/21	0	0.00	2	7.46	7.51	-2	770	-0.26%
2018/12/20	2	7.51	2	7.55	7.55	0	767	0.00%
2018/12/19	2	7.62	2	7.79	7.58	0	761	0.00%
2018/12/07	0	0.00	2	7.40	7.41	-2	683	-0.29%
2018/12/06	2	7.42	0	0.00	7.36	2	682	0.29%
2018/11/29	4	7.53	4	7.63	7.50	0	665	0.00%
2018/11/28	2	7.61	18	7.38	7.66	-16	660	-2.42%
2018/11/26	0	0.00	2	7.22	7.19	-2	623	-0.32%
2018/11/22	2	7.15	0	0.00	7.20	2	636	0.31%
2018/11/21	4	7.23	2	7.26	7.26	2	631	0.32%
2018/11/19	3	7.21	0	0.00	7.22	3	624	0.48%
2018/11/14	2	7.30	10	7.37	7.30	-8	700	-1.14%
2018/11/13	4	7.13	0	0.00	7.18	4	702	0.57%
2018/11/12	2	7.21	0	0.00	7.22	2	703	0.28%
2018/11/09	4	7.25	0	0.00	7.21	4	705	0.57%
2018/11/08	2	7.29	0	0.00	7.29	2	705	0.28%
2018/11/07	2	7.33	0	0.00	7.34	2	711	0.28%
2018/11/05	6	7.32	4	7.45	7.34	2	743	0.27%
2018/11/01	1	7.30	0	0.00	7.30	1	780	0.13%
2018/10/30	0	0.00	7	7.23	7.23	-7	864	-0.81%
2018/10/29	2	7.18	0	0.00	7.26	2	865	0.23%
2018/10/24	2	7.60	0	0.00	7.73	2	851	0.23%
2018/10/23	4	7.95	2	8.10	7.86	2	843	0.24%
2018/10/22	4	8.31	13	8.32	8.18	-9	823	-1.09%
2018/10/19	10	8.28	2	8.32	8.24	8	814	0.98%
2018/10/18	7	8.31	13	8.24	8.42	-6	760	-0.79%
2018/10/17	6	7.92	0	0.00	7.90	6	714	0.84%
2018/10/16	6	8.07	4	8.18	7.93	2	726	0.28%
2018/10/15	2	7.98	0	0.00	8.00	2	698	0.29%
2018/10/09	0	0.00	40	7.85	7.85	-40	641	-6.24%
2018/10/03	2	7.97	2	8.07	7.95	0	667	0.00%
2018/10/01	0	0.00	2	8.00	8.01	-2	669	-0.30%
2018/09/10	5	7.80	0	0.00	7.92	5	867	0.58%
2018/09/07	3	7.97	0	0.00	8.01	3	862	0.35%
2018/09/06	4	7.99	0	0.00	8.08	4	861	0.46%
2018/08/29	6	8.06	6	8.19	8.18	0	889	0.00%
2018/08/23	6	8.21	7	8.28	8.21	-1	917	-0.11%
2018/08/22	0	0.00	7	8.06	8.06	-7	885	-0.79%
2018/08/21	7	8.00	10	7.98	8.00	-3	881	-0.34%
2018/08/20	4	7.64	6	7.75	7.72	-2	854	-0.23%
2018/08/17	0	0.00	2	7.62	7.63	-2	839	-0.24%
2018/08/14	2	7.45	4	7.64	7.53	-2	870	-0.23%
2018/08/13	2	7.58	0	0.00	7.42	2	864	0.23%
2018/08/09	2	7.72	0	0.00	7.80	2	853	0.23%
2018/08/08	2	7.85	0	0.00	7.92	2	835	0.24%
2018/08/07	0	0.00	2	8.00	8.00	-2	820	-0.24%
2018/08/01	0	0.00	0	7.54	7.58	0	756	0.00%
2018/07/18	4	7.25	4	7.35	7.35	0	793	0.00%
2018/07/17	0	0.00	14	7.45	7.35	-14	786	-1.78%
2018/07/12	2	7.25	0	0.00	7.25	2	763	0.26%
2018/07/11	0	0.00	3	7.25	7.22	-3	764	-0.39%
2018/07/10	2	7.15	0	0.00	7.19	2	768	0.26%
2018/07/09	0	0.00	7	7.35	7.20	-7	774	-0.90%
2018/07/05	4	7.15	0	0.00	7.19	4	802	0.50%
2018/07/03	4	7.33	0	0.00	7.30	4	821	0.49%
2018/06/29	2	7.38	0	0.00	7.38	2	838	0.24%
2018/06/28	6	7.39	2	7.45	7.38	4	842	0.47%
2018/06/27	2	7.40	0	0.00	7.40	2	869	0.23%
2018/06/26	4	7.43	0	0.00	7.46	4	874	0.46%
2018/06/25	15	7.56	17	7.60	7.56	-2	882	-0.23%
2018/06/22	8	7.49	20	7.56	7.48	-12	918	-1.31%
2018/06/20	3	7.35	21	7.38	7.42	-18	1,229	-1.46%
2018/06/19	2	7.45	0	0.00	7.41	2	1,291	0.15%
2018/06/15	3	7.50	0	0.00	7.51	3	1,294	0.23%
2018/06/13	2	7.55	1	7.52	7.52	1	1,288	0.08%
2018/06/11	4	7.59	0	0.00	7.60	4	1,277	0.31%
2018/06/06	5	7.65	5	7.78	7.65	0	1,257	0.00%
2018/06/05	0	0.00	5	7.55	7.64	-5	1,233	-0.41%
2018/06/04	0	0.00	2	7.50	7.45	-2	1,207	-0.17%
2018/06/01	10	7.47	0	0.00	7.45	10	1,192	0.84%
2018/05/31	2	7.32	2	7.42	7.47	0	1,185	0.00%
2018/05/30	0	0.00	16	7.44	7.40	-16	1,176	-1.36%
2018/05/29	2	7.38	0.2	7.40	7.42	1.8	1,170	0.15%
2018/05/28	0	0.00	0	7.37	7.41	0	1,160	0.00%
2018/05/22	7	7.51	7	7.61	7.48	0	1,150	0.00%
2018/05/17	4	7.48	0	0.00	7.34	4	1,112	0.36%
2018/05/16	2	7.55	1	7.70	7.59	1	1,101	0.09%
2018/05/14	4	7.55	4	7.65	7.60	0	1,118	0.00%
2018/05/10	1	7.85	0	0.00	7.70	1	1,101	0.09%
2018/05/07	1	8.00	1	8.04	8.03	0	1,079	0.00%
2018/05/04	8	7.83	110	7.81	7.83	-102	1,047	-9.74%	大賣/鉅額交易
2018/05/03	0	0.00	30	7.45	7.47	-30	1,007	-2.98%
2018/04/27	0	0.00	10	7.40	7.38	-10	1,008	-0.99%
2018/04/26	0	0.00	32	7.40	7.34	-32	1,013	-3.16%
2018/04/25	2	7.27	30	7.33	7.34	-28	1,012	-2.77%
2018/04/23	1	7.38	0	0.00	7.38	1	1,013	0.10%
2018/04/20	2	7.39	0	0.00	7.39	2	1,016	0.20%
2018/04/19	0	0.00	40	7.45	7.45	-40	1,013	-3.95%
2018/04/18	1	7.44	2	7.44	7.44	-1	1,011	-0.10%
2018/04/16	9	7.48	2	7.51	7.51	7	1,015	0.69%
2018/04/13	0	0.00	30	7.60	7.59	-30	1,016	-2.95%
2018/04/12	0	0.00	150	7.61	7.57	-150	1,024	-14.64%	大賣/鉅額交易
2018/04/11	0	0.00	30	7.47	7.49	-30	1,018	-2.94%
2018/04/10	0	0.00	80	7.30	7.39	-80	1,012	-7.90%
2018/04/09	0	0.00	40	7.24	7.30	-40	1,024	-3.91%
2018/04/03	0	0.00	91	7.20	7.17	-91	1,073	-8.48%
2018/04/02	0	0.00	47	7.20	7.20	-47	1,093	-4.30%
2018/03/31	0	0.00	20	7.30	7.25	-20	1,084	-1.84%
2018/03/30	0	0.00	160	7.33	7.32	-160	1,075	-14.87%	大賣/鉅額交易
2018/03/29	0	0.00	19	7.28	7.28	-19	1,051	-1.81%
2018/03/28	0	0.00	5	7.29	7.34	-5	1,045	-0.48%
2018/03/27	28	7.39	128	7.39	7.39	-100	1,034	-9.67%	大賣/
2018/03/26	0	0.00	945	7.36	7.40	-945	987	-95.66%	大賣/鉅額交易
2018/03/23	6	7.12	1,030	7.13	7.17	-1,024	677	-151.13%	大賣/鉅額交易
2018/03/22	2	7.90	1,357	7.93	7.89	-1,355	515	-262.97%	大賣/鉅額交易
2018/03/21	2	8.75	0	0.00	8.76	2	448	0.45%
2018/03/02	4	8.76	0	0.00	8.77	4	559	0.71%
2018/02/22	5	8.84	4	8.80	8.85	1	560	0.18%
2018/02/12	0	0.00	2	8.48	8.47	-2	561	-0.36%
2018/02/09	2	8.36	0	0.00	8.41	2	559	0.36%
2018/02/07	0	0.00	4	8.76	8.65	-4	554	-0.72%
2018/02/06	4	8.70	0	0.00	8.56	4	548	0.73%
2018/01/30	0	0.00	1	9.29	9.27	-1	537	-0.19%
2018/01/25	3	9.36	5	9.28	9.28	-2	538	-0.38%
2018/01/24	0	0.00	5	9.25	9.20	-5	531	-0.94%
2018/01/23	3	9.14	0	0.00	9.14	3	530	0.57%
2018/01/22	1	9.16	0	0.00	9.16	1	530	0.19%
2018/01/18	2	9.25	0	0.00	9.31	2	520	0.38%
2018/01/16	0	0.00	1	9.21	9.25	-1	528	-0.19%
2018/01/04	14	9.34	0	0.00	9.30	14	485	2.88%
2018/01/02	4	9.55	0	0.00	9.54	4	454	0.88%