四維航 (5608)-兆豐-北高雄券商分點個股進出

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

四維航

(5608)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－兆豐-北高雄券商分點個股進出

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-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	15	20.27	3.1	20.03	20.10	11.9	2,282	0.52%
2024/04/29	10.1	19.50	2	19.80	19.55	8.1	2,135	0.38%
2024/04/26	3.1	19.02	1	18.85	19.35	2.1	2,060	0.10%
2024/04/23	0	0.00	2	18.60	18.75	-2	2,006	-0.10%
2024/04/22	2	19.15	0.2	19.20	18.55	1.8	2,014	0.09%
2024/04/19	3.1	18.65	3.3	18.79	18.55	-0.2	1,982	-0.01%
2024/04/18	0	0.00	11	18.41	18.40	-11	1,890	-0.58%
2024/04/17	1	18.40	0	0.00	18.45	1	1,895	0.05%
2024/04/16	1.1	18.64	1	18.60	18.40	0.1	1,925	0.01%
2024/04/15	1	19.30	1	19.55	19.30	0	1,958	0.00%
2024/04/12	1	19.35	4.3	19.16	19.45	-3.3	1,975	-0.17%
2024/04/11	0	0.00	2	18.68	18.65	-2	1,996	-0.10%
2024/04/10	1	18.60	0	0.00	18.55	1	2,156	0.05%
2024/04/09	1.1	18.70	0	0.00	18.65	1.1	2,212	0.05%
2024/04/08	1.1	18.20	1	18.40	18.45	0.1	2,280	0.00%
2024/04/03	0	0.00	12	18.40	18.35	-12	2,287	-0.52%
2024/04/02	1	18.45	0	0.00	18.45	1	2,310	0.04%
2024/04/01	0.1	18.57	1	18.60	18.60	-0.9	2,362	-0.04%
2024/03/29	0	0.00	3.3	18.45	18.45	-3.3	2,439	-0.14%
2024/03/26	2.1	18.87	0	0.00	18.55	2.1	2,817	0.07%
2024/03/25	0.1	19.00	0	0.00	19.05	0.1	2,837	0.00%
2024/03/22	0	19.00	0	0.00	19.05	0	2,906	0.00%
2024/03/20	1	19.05	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0.2	19.45	1.1	19.38	19.45	-0.9	3,173	-0.03%
2024/03/18	2	19.08	67	19.01	19.20	-65	3,222	-2.02%
2024/03/15	1.1	18.90	0	0.00	19.65	1.1	3,269	0.03%
2024/03/13	1.1	19.45	0	0.00	19.40	1.1	3,451	0.03%
2024/03/12	2.1	19.85	1	20.00	19.85	1.1	3,653	0.03%
2024/03/11	1	19.85	1	20.00	19.85	0	3,991	0.00%
2024/03/07	1	19.70	3	19.65	19.50	-2	5,923	-0.03%
2024/03/06	2.9	19.92	1	19.75	19.80	1.9	6,307	0.03%
2024/03/05	0	0.00	8	19.91	20.10	-8	6,441	-0.12%
2024/02/29	2	19.88	3.9	20.14	20.10	-1.9	7,190	-0.03%
2024/02/27	0	0.00	3	19.40	19.30	-3	7,128	-0.04%
2024/02/26	4	19.90	3.1	19.85	19.80	0.9	7,127	0.01%
2024/02/23	1	20.05	1	20.00	19.65	0	7,108	0.00%
2024/02/22	0	0.00	2	20.30	20.10	-2	7,088	-0.03%
2024/02/21	8	20.07	2.5	20.25	20.05	5.5	7,042	0.08%
2024/02/20	1	19.70	2.2	19.82	19.70	-1.2	6,968	-0.02%
2024/02/19	0	0.00	1	19.45	19.40	-1	6,946	-0.01%
2024/02/16	0	0.00	1	19.30	19.20	-1	6,943	-0.01%
2024/02/02	1	19.00	1	19.05	19.05	0	6,947	0.00%
2024/02/01	0	0.00	15	19.55	19.55	-15	6,923	-0.22%
2024/01/31	0	0.00	5	19.40	19.40	-5	6,913	-0.07%
2024/01/29	0	0.00	2	19.60	19.65	-2	6,912	-0.03%
2024/01/26	1	19.50	0	0.00	19.35	1	6,923	0.01%
2024/01/25	6	19.53	0	0.00	19.40	6	6,925	0.09%
2024/01/23	1	19.65	1	19.85	19.60	0	6,912	0.00%
2024/01/22	0	0.00	2	19.50	19.45	-2	6,907	-0.03%
2024/01/18	0	0.00	5	19.35	19.35	-5	6,893	-0.07%
2024/01/17	5	19.05	2	19.10	19.10	3	6,882	0.04%
2024/01/16	5	19.60	0	0.00	19.50	5	6,859	0.07%
2024/01/15	1	20.05	1	20.25	20.00	0	6,851	0.00%
2024/01/12	0	0.00	1	19.95	20.00	-1	6,861	-0.01%
2024/01/10	2.2	19.90	1	20.00	19.80	1.2	6,925	0.02%
2024/01/09	0.1	20.65	0	0.00	20.30	0.1	6,893	0.00%
2024/01/08	4.1	21.23	1	21.30	21.30	3.1	6,839	0.05%
2024/01/05	6	21.58	2	21.60	21.70	4	6,793	0.06%
2024/01/04	1.1	21.64	2	21.60	21.55	-0.9	6,685	-0.01%
2024/01/03	1	20.95	2	21.03	20.95	-1	6,539	-0.02%
2024/01/02	3	21.25	1	20.75	20.75	2	6,532	0.03%
2023/12/28	3	20.70	2	20.55	20.55	1	6,461	0.02%
2023/12/27	0	0.00	1	20.95	20.90	-1	6,449	-0.02%
2023/12/26	9	20.77	11	20.90	20.95	-2	6,427	-0.03%
2023/12/25	3	20.80	4	21.00	20.40	-1	6,355	-0.02%
2023/12/22	5	22.01	15	21.90	21.90	-10	6,274	-0.16%
2023/12/21	2.1	21.87	2	21.88	22.10	0.1	6,181	0.00%
2023/12/20	4	21.19	5	21.42	21.45	-1	6,018	-0.02%
2023/12/19	6	21.43	7	21.46	21.40	-1	5,989	-0.02%
2023/12/18	5	21.84	1.4	21.73	21.70	3.6	5,966	0.06%
2023/12/15	2.1	21.30	0	0.00	21.25	2.1	5,984	0.03%
2023/12/14	3.1	21.52	1	21.15	21.10	2.1	6,033	0.03%
2023/12/13	3	21.82	4	21.88	21.65	-1	6,061	-0.02%
2023/12/12	2	21.65	2	21.65	21.65	0	6,318	0.00%
2023/12/11	1.3	22.13	2	21.95	22.00	-0.7	6,362	-0.01%
2023/12/08	2.2	22.14	2	22.15	22.15	0.2	6,290	0.00%
2023/12/07	21	22.76	17	22.73	22.50	4	6,127	0.07%
2023/12/06	9	23.42	13	23.31	23.55	-4	5,917	-0.07%
2023/12/05	126	24.09	106.7	23.93	24.00	19.3	5,593	0.34%	大買/大賣/
2023/12/04	4	22.24	56.2	22.42	23.35	-52.2	4,171	-1.25%
2023/12/01	13	21.20	16	21.09	21.25	-3	3,637	-0.08%
2023/11/30	1	20.15	2	20.25	19.95	-1	3,249	-0.03%
2023/11/29	3	19.68	7	19.79	19.80	-4	3,115	-0.13%
2023/11/28	5	19.70	7.5	20.17	20.20	-2.5	2,523	-0.10%
2023/11/27	0	0.00	1	18.75	18.40	-1	2,339	-0.04%
2023/11/24	2	18.08	1	18.20	18.05	1	2,319	0.04%
2023/11/22	1	17.85	3	17.92	17.85	-2	2,358	-0.08%
2023/11/21	0	0.00	1	17.95	17.95	-1	2,395	-0.04%
2023/11/20	1	17.85	0	0.00	17.85	1	2,450	0.04%
2023/11/17	1	17.95	1	18.10	18.00	0	2,569	0.00%
2023/11/16	0	0.00	11	17.84	17.85	-11	2,711	-0.41%
2023/11/15	0	0.00	1	17.65	17.65	-1	3,188	-0.03%
2023/11/14	1	17.40	1	17.60	17.45	0	3,318	0.00%
2023/11/13	1	17.40	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%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/07	1	17.90	0	0.00	17.90	1	3,521	0.03%
2023/11/06	1	18.15	0	0.00	18.20	1	3,529	0.03%
2023/11/03	0	0.00	2	18.10	18.15	-2	3,537	-0.06%
2023/11/02	1	18.00	1	18.05	18.10	0	3,540	0.00%
2023/11/01	2.1	17.66	1	17.80	17.80	1.1	3,551	0.03%
2023/10/31	2	18.00	0	0.00	17.70	2	3,556	0.06%
2023/10/30	1	18.00	3	18.13	18.15	-2	3,575	-0.06%
2023/10/27	1	18.15	1	18.30	18.10	0	3,587	0.00%
2023/10/26	0	0.00	1	18.10	18.05	-1	3,629	-0.03%
2023/10/25	1	18.20	1	18.25	18.25	0	3,725	0.00%
2023/10/24	0	0.00	1	18.25	18.25	-1	3,782	-0.03%
2023/10/20	3	18.22	4	18.65	18.60	-1	3,806	-0.03%
2023/10/19	6	18.97	2	18.90	18.80	4	3,831	0.10%
2023/10/18	1	18.30	0	0.00	18.55	1	3,807	0.03%
2023/10/16	2	18.83	0	0.00	18.70	2	3,798	0.05%
2023/10/13	2	19.08	8	19.08	18.95	-6	3,845	-0.16%
2023/10/12	1	19.05	1	19.20	19.15	0	3,876	0.00%
2023/10/11	1	19.20	1	19.45	19.10	0	3,896	0.00%
2023/10/06	2	19.63	2	19.65	19.60	0	3,913	0.00%
2023/10/05	1	19.25	1	19.30	19.20	0	3,906	0.00%
2023/10/04	0	0.00	1	19.10	19.15	-1	3,898	-0.03%
2023/10/03	2	19.10	0	0.00	18.85	2	3,888	0.05%
2023/10/02	1	19.15	0	0.00	19.15	1	3,882	0.03%
2023/09/28	0	0.00	1	19.75	19.70	-1	3,856	-0.03%
2023/09/27	21	20.10	23	19.73	19.65	-2	3,860	-0.05%
2023/09/26	2	19.75	3	19.67	19.55	-1	3,842	-0.03%
2023/09/25	1	19.80	0	0.00	19.85	1	3,897	0.03%
2023/09/22	0	0.00	1	19.85	19.90	-1	3,917	-0.03%
2023/09/21	0	0.00	3	20.35	20.00	-3	3,909	-0.08%
2023/09/20	2	20.88	1	21.25	20.45	1	3,869	0.03%
2023/09/19	5.1	20.90	4	20.88	20.65	1.1	3,679	0.03%
2023/09/18	5.1	20.80	0	0.00	20.55	5.1	3,597	0.14%
2023/09/15	28	20.78	12	20.69	20.55	16	3,512	0.46%
2023/09/14	2.1	19.81	2	19.75	19.75	0.1	3,182	0.00%
2023/09/13	1	18.75	0	0.00	18.95	1	3,091	0.03%
2023/09/08	1	19.15	1	19.40	19.05	0	3,176	0.00%
2023/09/07	2	19.00	2	18.93	18.90	0	3,159	0.00%
2023/09/06	2	19.33	0	0.00	19.20	2	3,152	0.06%
2023/09/05	0	0.00	2	19.40	19.45	-2	3,160	-0.06%
2023/09/04	0	0.00	1	19.45	19.35	-1	3,185	-0.03%
2023/08/31	2	19.20	0	0.00	19.15	2	3,179	0.06%
2023/08/30	4	19.46	0	0.00	19.25	4	3,199	0.13%
2023/08/29	0	0.00	3	19.50	19.65	-3	3,199	-0.09%
2023/08/28	5	19.36	3	19.27	19.15	2	3,217	0.06%
2023/08/25	0	0.00	1	19.65	19.65	-1	3,188	-0.03%
2023/08/24	8	19.75	9	19.81	19.70	-1	3,164	-0.03%
2023/08/23	14	20.36	14	20.29	20.25	0	3,126	0.00%
2023/08/22	7.5	20.02	11	20.21	20.45	-3.5	3,054	-0.11%
2023/08/21	42	20.20	35	20.43	20.10	7	2,924	0.24%
2023/08/18	10	19.75	11	20.40	20.40	-1	2,443	-0.04%
2023/08/17	0	0.00	3	18.55	18.55	-3	2,310	-0.13%
2023/08/16	3	18.08	0	0.00	18.00	3	2,295	0.13%
2023/08/15	1	18.05	3	18.10	18.15	-2	2,295	-0.09%
2023/08/11	2	17.73	1	17.95	18.10	1	2,244	0.04%
2023/08/10	0	0.00	3	18.70	18.70	-3	2,124	-0.14%
2023/08/09	1	19.10	0	0.00	18.85	1	2,121	0.05%
2023/08/08	8	19.04	6.3	19.07	19.00	1.7	2,113	0.08%
2023/08/07	1	19.15	1	19.25	19.25	0	2,122	0.00%
2023/08/04	1.1	19.51	1	19.45	19.55	0.1	2,153	0.00%
2023/08/02	7	19.74	1	19.80	19.40	6	2,161	0.28%
2023/08/01	2	19.65	0	0.00	19.75	2	2,201	0.09%
2023/07/31	2	19.78	0	0.00	19.55	2	2,185	0.09%
2023/07/28	2	20.28	2	20.03	20.00	0	2,149	0.00%
2023/07/27	2	19.53	1	19.80	19.70	1	2,062	0.05%
2023/07/25	0	0.00	2	18.85	18.90	-2	2,016	-0.10%
2023/07/20	1	20.10	0	0.00	20.15	1	1,999	0.05%
2023/07/19	1	20.15	0	0.00	20.10	1	1,989	0.05%
2023/07/18	4	20.48	0	0.00	20.40	4	2,023	0.20%
2023/07/17	1.3	22.53	2	22.58	22.45	-0.7	1,979	-0.04%
2023/07/14	0	0.00	3	22.15	22.30	-3	1,989	-0.15%
2023/07/13	3	22.12	30	21.70	21.70	-27	2,005	-1.35%
2023/07/11	1.2	22.80	1	22.85	22.85	0.2	2,001	0.01%
2023/07/07	1	23.10	22	23.10	23.10	-21	2,052	-1.02%
2023/07/06	1	23.30	5	23.35	23.30	-4	2,072	-0.19%
2023/07/05	1	23.40	1	23.55	23.40	0	2,125	0.00%
2023/07/04	9	23.59	21	23.60	23.55	-12	2,185	-0.55%
2023/07/03	2	23.65	19	23.51	23.50	-17	2,209	-0.77%
2023/06/30	2	22.95	56	22.91	22.90	-54	2,191	-2.46%
2023/06/29	2	22.53	0	0.00	22.55	2	2,179	0.09%
2023/06/27	3	22.92	36	22.90	22.90	-33	2,254	-1.46%
2023/06/26	0	0.00	6	23.17	23.10	-6	2,323	-0.26%
2023/06/21	1	23.15	0	0.00	23.10	1	2,359	0.04%
2023/06/19	7	23.52	0	0.00	23.35	7	2,520	0.28%
2023/06/16	0.1	23.85	1	23.80	23.75	-0.9	2,554	-0.04%
2023/06/15	0.1	23.50	1	23.65	23.65	-0.9	2,577	-0.03%
2023/06/14	0	0.00	7	23.65	23.65	-7	2,633	-0.27%
2023/06/12	2	23.13	0	0.00	23.15	2	3,031	0.07%
2023/06/09	1.2	23.36	1	23.40	23.35	0.2	3,148	0.01%
2023/06/08	1	23.65	1	23.60	23.55	0	3,264	0.00%
2023/06/07	1	23.20	1	23.40	23.20	0	3,577	0.00%
2023/06/06	5	23.23	1	23.20	23.15	4	3,690	0.11%
2023/06/05	1	23.05	1	23.05	23.00	0	3,938	0.00%
2023/06/02	3	22.63	4	22.83	22.85	-1	4,096	-0.02%
2023/06/01	4	22.66	0	0.00	22.50	4	4,484	0.09%
2023/05/31	1	23.00	0	0.00	22.90	1	5,086	0.02%
2023/05/30	0	0.00	2	22.93	22.90	-2	5,964	-0.03%
2023/05/26	3	23.13	0	0.00	23.00	3	8,096	0.04%
2023/05/25	2.3	23.52	0	0.00	23.50	2.3	8,546	0.03%
2023/05/24	1	23.85	1	23.85	23.85	0	8,656	0.00%
2023/05/22	0	0.00	1	23.85	23.95	-1	8,707	-0.01%
2023/05/19	1	23.50	3	23.60	23.50	-2	8,705	-0.02%
2023/05/15	1	23.65	0.3	23.65	23.75	0.7	8,803	0.01%
2023/05/12	2	23.38	2	23.68	23.75	0	8,843	0.00%
2023/05/11	1	23.85	0	0.00	23.65	1	8,862	0.01%
2023/05/10	13	23.87	4	23.89	24.10	9	8,858	0.10%
2023/05/09	1	23.40	1	23.55	23.30	0	8,828	0.00%
2023/05/08	4	23.79	0	0.00	23.40	4	8,844	0.05%
2023/05/05	3	24.30	5	24.39	24.40	-2	8,932	-0.02%
2023/05/04	1	24.30	2	24.38	24.35	-1	8,990	-0.01%
2023/05/03	3	24.28	3	24.33	24.30	0	9,031	0.00%
2023/05/02	2	24.85	1	24.60	24.65	1	9,054	0.01%
2023/04/28	1	25.00	11	25.11	25.10	-10	9,074	-0.11%
2023/04/27	1	24.35	3	24.57	24.60	-2	9,137	-0.02%
2023/04/26	11	24.29	1	24.40	24.40	10	9,140	0.11%
2023/04/25	1	25.30	4	24.53	24.55	-3	9,128	-0.03%
2023/04/24	2	25.35	4	25.31	25.25	-2	9,120	-0.02%
2023/04/21	2	25.95	1	26.60	25.50	1	9,128	0.01%
2023/04/20	0	0.00	1.5	26.32	26.30	-1.5	9,116	-0.02%
2023/04/19	5	26.39	0	0.00	26.35	5	9,142	0.05%
2023/04/18	5	27.05	1	27.20	26.75	4	9,138	0.04%
2023/04/17	0	0.00	3	27.25	27.30	-3	9,142	-0.03%
2023/04/14	1	26.95	1	27.05	27.10	0	9,195	0.00%
2023/04/13	3.1	26.97	0	0.00	26.85	3.1	9,191	0.03%
2023/04/12	4	26.93	0	0.00	26.95	4	9,219	0.04%
2023/04/11	5	27.09	0	0.00	27.05	5	9,229	0.05%
2023/04/10	3	27.38	11	27.10	27.10	-8	9,280	-0.09%
2023/04/07	7	27.01	7	27.06	27.25	0	9,327	0.00%
2023/04/06	1	26.80	2	26.78	26.60	-1	9,454	-0.01%
2023/03/31	1	26.55	0	0.00	26.30	1	9,552	0.01%
2023/03/30	6	26.35	10	26.35	26.30	-4	10,377	-0.04%
2023/03/29	3	26.42	1	26.55	26.30	2	10,589	0.02%
2023/03/28	2	26.88	1	26.45	26.45	1	10,780	0.01%
2023/03/27	0.1	26.95	5	26.71	27.05	-4.9	10,957	-0.04%
2023/03/24	1	26.50	4	26.49	26.40	-3	11,421	-0.03%
2023/03/23	20	26.31	21	26.24	26.20	-1	11,589	-0.01%
2023/03/22	45	27.38	7	27.25	27.10	38	11,652	0.33%
2023/03/21	2	27.15	3	27.40	27.35	-1	11,700	-0.01%
2023/03/20	12.1	27.41	10	27.31	27.10	2.1	11,728	0.02%
2023/03/17	4.1	27.45	5	27.39	27.45	-0.9	11,858	-0.01%
2023/03/16	65	27.77	2	28.45	27.20	63	11,863	0.53%
2023/03/15	7.1	28.69	6	28.56	28.10	1.1	11,814	0.01%
2023/03/14	1	28.20	2	28.40	28.55	-1	11,682	-0.01%
2023/03/13	25	28.71	5	28.88	28.85	20	11,698	0.17%
2023/03/10	17	29.35	8	29.53	28.65	9	11,695	0.08%
2023/03/09	11.1	29.54	13	29.59	29.45	-1.9	11,772	-0.02%
2023/03/08	106	29.37	8	29.53	29.20	98	11,774	0.83%	大買/
2023/03/07	31	30.13	24	30.28	30.15	7	11,672	0.06%
2023/03/06	21.3	30.34	5	30.35	30.50	16.3	11,831	0.14%
2023/03/03	30	30.02	29	30.29	30.80	1	11,762	0.01%
2023/03/02	74.5	29.72	106	29.80	29.70	-31.5	11,512	-0.27%	大賣/
2023/03/01	56	28.47	27.2	28.67	28.40	28.8	10,692	0.27%
2023/02/24	77	27.58	89	27.95	28.60	-12	9,782	-0.12%
2023/02/23	21	25.87	99	25.62	26.10	-78	8,677	-0.90%
2023/02/22	15	24.66	7	24.67	24.60	8	8,298	0.10%
2023/02/21	7	24.34	3	24.30	24.35	4	8,256	0.05%
2023/02/20	20	23.85	2	23.93	23.95	18	8,417	0.21%
2023/02/17	8	23.75	6	23.70	23.70	2	8,808	0.02%
2023/02/16	2	23.85	2	23.83	23.80	0	9,135	0.00%
2023/02/15	1	23.50	1	23.60	23.60	0	9,238	0.00%
2023/02/14	2	23.70	0	0.00	23.55	2	9,274	0.02%
2023/02/13	1	23.55	1	23.35	23.35	0	9,331	0.00%
2023/02/10	4	24.23	1	24.05	24.05	3	9,472	0.03%
2023/02/08	0	0.00	1	24.75	24.65	-1	9,803	-0.01%
2023/02/07	1	24.75	0	0.00	24.70	1	9,825	0.01%
2023/02/06	4	24.80	1	24.85	24.85	3	9,893	0.03%
2023/02/03	1	25.30	3	25.45	25.25	-2	9,994	-0.02%
2023/02/02	1	25.15	106	25.23	25.20	-105	9,867	-1.06%	大賣/鉅額交易
2023/02/01	6	25.18	0	0.00	25.05	6	9,828	0.06%
2023/01/31	1	25.00	4	24.93	24.95	-3	9,801	-0.03%
2023/01/30	1	24.50	11	24.51	24.60	-10	9,787	-0.10%
2023/01/17	3	24.65	2	24.60	24.65	1	9,777	0.01%
2023/01/16	1	23.85	1	24.05	24.05	0	9,731	0.00%
2023/01/13	1	24.00	1	24.15	24.00	0	9,736	0.00%
2023/01/12	1	24.15	0	0.00	24.05	1	9,746	0.01%
2023/01/11	1	24.40	3	24.32	24.20	-2	9,747	-0.02%
2023/01/10	4	24.30	1	24.25	24.20	3	9,755	0.03%
2023/01/09	1	24.35	2.1	24.30	24.35	-1.1	9,774	-0.01%
2023/01/06	2	24.10	0	0.00	24.20	2	9,808	0.02%
2023/01/05	10	24.60	5	24.60	24.30	5	9,838	0.05%
2023/01/04	41	24.58	7	24.35	24.35	34	9,848	0.35%
2023/01/03	5	24.99	1.1	25.11	25.00	3.9	9,807	0.04%
2022/12/30	76	25.35	6	25.20	25.10	70	9,835	0.71%
2022/12/29	0	0.00	1	25.05	25.05	-1	9,871	-0.01%
2022/12/28	4	25.13	10	25.39	25.05	-6	9,954	-0.06%
2022/12/27	7	25.79	3	25.62	25.45	4	9,993	0.04%
2022/12/26	34	25.53	24	25.52	25.60	10	9,946	0.10%
2022/12/23	11	26.29	5	26.52	26.45	6	9,782	0.06%
2022/12/22	68	26.89	49	27.50	26.65	19	9,662	0.20%
2022/12/21	12	26.02	15	26.29	26.25	-3	8,896	-0.03%
2022/12/20	5	25.48	53	26.37	25.45	-48	8,722	-0.55%
2022/12/19	26	25.63	7	26.37	25.35	19	8,595	0.22%
2022/12/16	51	26.36	40	26.30	26.25	11	8,458	0.13%
2022/12/15	10	25.35	8	25.58	25.65	2	8,039	0.02%
2022/12/14	4	24.79	6	24.58	24.70	-2	8,006	-0.02%
2022/12/13	3	25.93	2	25.83	25.60	1	7,850	0.01%
2022/12/12	1	25.50	2	25.70	25.45	-1	7,823	-0.01%
2022/12/09	3	25.70	8	25.74	26.00	-5	7,872	-0.06%
2022/12/08	2	24.90	13	24.98	25.05	-11	7,941	-0.14%
2022/12/07	25	25.14	14	25.40	25.10	11	7,959	0.14%
2022/12/06	8	25.44	5	25.81	25.15	3	7,863	0.04%
2022/12/05	25	25.58	12	25.80	25.60	13	7,800	0.17%
2022/12/02	9	25.88	2	26.08	25.80	7	7,704	0.09%
2022/12/01	67	26.22	13	26.10	26.15	54	7,618	0.71%
2022/11/30	16	25.13	3	25.17	25.10	13	7,320	0.18%
2022/11/29	5	25.00	15.2	25.19	25.25	-10.2	7,262	-0.14%
2022/11/28	22	25.04	9	25.22	24.80	13	7,178	0.18%
2022/11/25	14	24.70	21.4	24.92	24.80	-7.4	6,882	-0.11%
2022/11/24	7	24.25	8	23.94	23.95	-1	6,605	-0.02%
2022/11/23	0	0.00	1	23.50	23.65	-1	6,241	-0.02%
2022/11/22	3	23.27	0	0.00	23.15	3	6,260	0.05%
2022/11/21	2	23.60	5	23.95	23.55	-3	6,216	-0.05%
2022/11/18	3	24.30	2	24.53	24.20	1	6,163	0.02%
2022/11/17	0	0.00	2	25.20	25.00	-2	6,069	-0.03%
2022/11/16	1	25.20	8.2	25.02	24.95	-7.2	6,012	-0.12%
2022/11/15	11	24.99	6	25.10	24.95	5	5,867	0.09%
2022/11/14	10.5	23.97	16.8	24.12	24.50	-6.3	5,499	-0.11%
2022/11/11	3	23.02	1	23.60	22.90	2	5,274	0.04%
2022/11/10	1	23.00	0	0.00	23.00	1	5,219	0.02%
2022/11/09	6.2	23.34	0	0.00	23.35	6.2	5,225	0.12%
2022/11/08	2	23.38	1	23.20	23.20	1	5,211	0.02%
2022/11/07	6	22.74	5	23.34	23.50	1	5,072	0.02%
2022/11/04	11	22.22	11	22.15	22.10	0	4,849	0.00%
2022/11/02	3	22.23	1	22.45	22.00	2	4,731	0.04%
2022/11/01	3.1	22.05	1	22.00	22.00	2.1	4,681	0.04%
2022/10/28	1	24.00	0	0.00	23.45	1	4,610	0.02%
2022/10/27	2	24.15	2	24.25	24.25	0	4,627	0.00%
2022/10/26	1	24.20	0	0.00	23.90	1	4,657	0.02%
2022/10/24	1	24.85	0	0.00	24.80	1	4,708	0.02%
2022/10/21	1	24.20	0	0.00	23.90	1	4,699	0.02%
2022/10/19	3	24.97	0	0.00	24.85	3	4,701	0.06%
2022/10/18	1	24.70	3	24.98	24.75	-2	4,725	-0.04%
2022/10/17	5	24.06	5	24.03	24.65	0	4,804	0.00%
2022/10/14	1	24.65	2	25.00	25.30	-1	4,938	-0.02%
2022/10/13	0	0.00	1	24.25	24.10	-1	4,966	-0.02%
2022/10/12	2	26.23	0	0.00	26.10	2	5,050	0.04%
2022/10/11	1	27.50	1	27.75	27.30	0	5,033	0.00%
2022/10/07	1	27.75	3	28.22	28.20	-2	5,016	-0.04%
2022/10/06	4	27.59	6	28.05	28.20	-2	5,012	-0.04%
2022/10/05	13.1	27.63	7	27.85	27.80	6.1	4,976	0.12%
2022/10/04	5	26.60	12	26.75	27.05	-7	4,909	-0.14%
2022/10/03	2	24.75	3	25.03	25.10	-1	4,834	-0.02%
2022/09/30	1	23.60	1	23.80	24.45	0	4,871	0.00%
2022/09/29	0	0.00	1	24.60	24.40	-1	4,901	-0.02%
2022/09/28	2	24.88	1	24.85	24.10	1	4,936	0.02%
2022/09/27	1	26.45	1	26.65	26.55	0	4,900	0.00%
2022/09/26	2	26.88	3	26.92	26.60	-1	4,929	-0.02%
2022/09/23	1	28.70	7	28.91	28.65	-6	4,933	-0.12%
2022/09/22	6	28.22	50	28.67	28.15	-44	4,893	-0.90%
2022/09/21	5	28.40	4	28.48	28.30	1	4,823	0.02%
2022/09/20	1	27.60	4	27.65	27.40	-3	4,735	-0.06%
2022/09/19	3	28.12	1	27.55	27.40	2	4,889	0.04%
2022/09/16	3	28.50	3	28.85	29.00	0	4,918	0.00%
2022/09/15	52	28.11	2	28.28	28.40	50	4,890	1.02%
2022/09/14	2.1	27.06	6	26.50	27.15	-3.9	4,792	-0.08%
2022/09/13	1	26.85	1	26.70	26.70	0	4,781	0.00%
2022/09/12	5.2	27.26	4	27.19	27.05	1.2	4,898	0.02%
2022/09/08	3	26.77	6	26.70	26.45	-3	4,919	-0.06%
2022/09/07	4	26.58	3	26.85	26.90	1	4,965	0.02%
2022/09/06	6	27.23	5	27.04	27.15	1	4,974	0.02%
2022/09/05	1	26.60	2	26.75	26.10	-1	4,966	-0.02%
2022/09/02	3	26.77	0	0.00	26.20	3	5,028	0.06%
2022/09/01	3	27.70	3	27.37	27.35	0	5,040	0.00%
2022/08/31	1	27.90	2	28.13	28.25	-1	5,093	-0.02%
2022/08/30	1	28.25	0	0.00	28.40	1	5,074	0.02%
2022/08/29	3.3	28.52	8	28.58	28.30	-4.7	5,086	-0.09%
2022/08/25	2	30.48	1	30.60	30.45	1	5,122	0.02%
2022/08/24	0	0.00	1	30.40	30.25	-1	5,203	-0.02%
2022/08/23	1	30.70	9	30.59	30.50	-8	5,313	-0.15%
2022/08/22	3.7	30.72	0.2	30.90	30.70	3.5	5,367	0.07%
2022/08/19	2	31.98	5	32.13	31.85	-3	5,425	-0.06%
2022/08/18	3	32.37	4	32.25	32.35	-1	5,535	-0.02%
2022/08/17	1	31.85	1	31.85	31.90	0	5,699	0.00%
2022/08/16	14.1	31.64	2	32.20	31.15	12.1	5,937	0.20%
2022/08/15	12	31.74	3	31.93	32.10	9	6,298	0.14%
2022/08/12	3	32.05	4	31.96	32.15	-1	6,355	-0.02%
2022/08/10	2	31.33	1	31.50	31.25	1	6,427	0.02%
2022/08/09	3	31.02	1	30.95	31.05	2	6,501	0.03%
2022/08/08	2.1	30.45	1	30.55	30.50	1.1	6,615	0.02%
2022/08/05	1	30.50	1	30.50	30.50	0	6,694	0.00%
2022/08/03	2	30.45	2	30.58	30.05	0	6,942	0.00%
2022/08/02	4	30.70	2	30.75	30.70	2	7,204	0.03%
2022/08/01	2	31.38	4	31.74	31.90	-2	7,446	-0.03%
2022/07/29	6	31.88	2	31.75	31.55	4	7,651	0.05%
2022/07/28	1	31.75	0	0.00	31.40	1	7,832	0.01%
2022/07/27	1	31.50	2	31.70	31.75	-1	8,157	-0.01%
2022/07/26	0	0.00	2	31.55	31.25	-2	8,303	-0.02%
2022/07/25	1	32.20	6	31.57	31.70	-5	8,565	-0.06%
2022/07/22	3	32.28	8	32.59	32.40	-5	8,659	-0.06%
2022/07/21	5	32.24	4	32.13	32.25	1	8,824	0.01%
2022/07/20	6	31.50	1	31.15	31.05	5	8,884	0.06%
2022/07/19	11	33.29	5	33.36	33.30	6	9,059	0.07%
2022/07/18	2	32.13	1	31.85	31.95	1	9,250	0.01%
2022/07/15	3	31.82	2	32.05	31.40	1	10,030	0.01%
2022/07/14	2	31.80	3	31.72	32.15	-1	11,848	-0.01%
2022/07/13	2	31.70	3	31.87	31.65	-1	12,520	-0.01%
2022/07/12	1	30.15	1	30.40	30.40	0	12,663	0.00%
2022/07/11	0	0.00	2	32.45	32.45	-2	13,093	-0.02%
2022/07/08	2	32.65	4	32.71	32.75	-2	13,146	-0.02%
2022/07/07	8	31.26	6	31.54	31.60	2	13,115	0.02%
2022/07/06	1	31.70	4	31.73	31.10	-3	13,094	-0.02%
2022/07/05	10	31.09	8	31.34	31.55	2	13,081	0.02%
2022/07/04	3	29.88	4	30.04	30.20	-1	13,091	-0.01%
2022/07/01	4	30.71	10	30.42	29.30	-6	13,082	-0.05%
2022/06/30	10	32.00	6	32.16	31.45	4	13,010	0.03%
2022/06/29	3	33.02	2	33.03	32.75	1	12,971	0.01%
2022/06/28	6	33.76	0	0.00	33.80	6	12,960	0.05%
2022/06/27	9	34.63	9	34.60	34.65	0	12,946	0.00%
2022/06/24	2	33.15	2	32.85	32.30	0	12,844	0.00%
2022/06/23	2	32.68	2	32.55	31.90	0	12,823	0.00%
2022/06/22	5	33.89	4	34.05	33.00	1	12,847	0.01%
2022/06/21	4	34.31	10	34.44	34.80	-6	12,780	-0.05%
2022/06/20	7	35.83	4	35.13	34.00	3	12,761	0.02%
2022/06/17	6	37.52	31	37.70	37.65	-25	12,687	-0.20%
2022/06/16	4	39.28	2	39.80	37.50	2	12,707	0.02%
2022/06/15	1	39.75	3	39.73	39.50	-2	12,767	-0.02%
2022/06/14	1	39.65	1	39.60	39.60	0	12,968	0.00%
2022/06/13	3	40.55	0	0.00	40.05	3	13,235	0.02%
2022/06/10	2.1	42.15	4	42.16	42.30	-1.9	13,667	-0.01%
2022/06/09	3.1	43.61	2	43.25	43.10	1.1	14,312	0.01%
2022/06/08	4	44.69	1	44.85	44.35	3	15,286	0.02%
2022/06/07	1	44.45	2	44.63	44.60	-1	16,911	-0.01%
2022/06/06	5	44.95	2	45.38	44.50	3	17,329	0.02%
2022/06/02	9	45.02	1	45.10	44.95	8	17,409	0.05%
2022/06/01	4	45.09	5	45.02	44.95	-1	17,605	-0.01%
2022/05/31	21.1	45.60	27	44.74	44.55	-5.9	17,930	-0.03%
2022/05/30	1	44.85	2	45.10	44.85	-1	18,006	-0.01%
2022/05/27	7	45.02	14	45.00	45.10	-7	18,173	-0.04%
2022/05/26	3	45.27	5	45.18	45.15	-2	18,374	-0.01%
2022/05/25	9	45.84	7	45.33	45.00	2	19,013	0.01%
2022/05/24	17	45.69	11	45.47	45.10	6	19,477	0.03%
2022/05/23	21	45.58	66	45.05	44.75	-45	19,728	-0.23%
2022/05/20	5	43.60	3	43.67	43.00	2	19,665	0.01%
2022/05/19	4.3	42.41	4	42.71	43.00	0.3	20,738	0.00%
2022/05/18	3	43.33	7.1	43.42	43.35	-4.1	21,265	-0.02%
2022/05/17	10	42.97	3	43.12	42.75	7	21,280	0.03%
2022/05/16	5	42.95	10	43.29	43.65	-5	21,284	-0.02%
2022/05/13	4.2	43.60	14	43.72	43.35	-9.8	21,195	-0.05%
2022/05/12	32	44.28	12	44.28	42.75	20	21,177	0.09%
2022/05/11	26.3	45.10	24	44.30	44.80	2.3	21,046	0.01%
2022/05/10	48	45.85	53	45.33	45.20	-5	21,060	-0.02%
2022/05/09	7	45.37	7	46.11	44.40	0	20,835	0.00%
2022/05/06	7	45.91	8	46.17	46.25	-1	20,764	0.00%
2022/05/05	9	46.43	4.4	46.61	46.25	4.6	20,663	0.02%
2022/05/04	9	45.99	8	45.44	45.30	1	20,480	0.00%
2022/05/03	9	43.76	2	44.05	44.05	7	20,208	0.03%
2022/04/29	6.1	44.72	10	44.68	44.50	-3.9	20,137	-0.02%
2022/04/28	12.2	43.73	18	42.74	42.45	-5.8	19,944	-0.03%
2022/04/27	19.3	43.53	26.3	43.21	43.15	-7	19,857	-0.04%
2022/04/26	11	44.43	7	45.11	43.40	4	19,656	0.02%
2022/04/25	51	45.60	124	46.19	45.25	-73	19,467	-0.37%	大賣/
2022/04/22	39	48.96	11	49.12	48.70	28	19,228	0.15%
2022/04/21	178	49.76	59	49.43	49.00	119	18,969	0.63%	大買/鉅額交易
2022/04/20	44	49.70	44	49.83	48.25	0	18,197	0.00%
2022/04/19	17.7	48.01	32.3	47.71	47.25	-14.6	16,420	-0.09%
2022/04/18	19	46.33	13	46.15	45.40	6	15,772	0.04%
2022/04/15	25	46.42	15	46.25	45.60	10	15,688	0.06%
2022/04/14	4.5	44.28	3	44.20	44.10	1.5	15,270	0.01%
2022/04/13	2	43.65	6	43.74	43.55	-4	15,274	-0.03%
2022/04/12	22	42.36	22	42.65	42.95	0	15,396	0.00%
2022/04/11	23	42.82	21	42.95	42.65	2	15,414	0.01%
2022/04/08	2	42.80	13	42.82	42.90	-11	15,461	-0.07%
2022/04/07	10	41.92	1	42.90	41.00	9	15,455	0.06%
2022/04/06	1	43.20	0	0.00	42.80	1	15,481	0.01%
2022/04/01	3	43.77	1	43.80	43.60	2	15,596	0.01%
2022/03/31	6	43.93	0	0.00	43.45	6	15,620	0.04%
2022/03/30	1	44.15	7	43.80	44.00	-6	15,630	-0.04%
2022/03/29	1	44.15	1	44.45	44.10	0	15,639	0.00%
2022/03/28	1.1	43.72	3	43.63	44.05	-1.9	15,700	-0.01%
2022/03/25	7	43.21	5	43.10	43.10	2	15,880	0.01%
2022/03/24	23	44.81	24	44.48	44.45	-1	15,869	-0.01%
2022/03/23	2	45.10	3	44.98	44.90	-1	16,004	-0.01%
2022/03/22	7	45.16	3	45.08	44.90	4	16,094	0.02%
2022/03/21	26	45.02	24	45.35	45.40	2	16,239	0.01%
2022/03/18	21	45.05	22	44.92	45.00	-1	16,282	-0.01%
2022/03/17	35	45.27	27	45.39	45.80	8	16,302	0.05%
2022/03/16	36	45.52	36	44.95	44.45	0	16,384	0.00%
2022/03/15	64	46.86	45	45.99	45.20	19	16,604	0.11%
2022/03/14	34	48.33	38	48.86	47.80	-4	16,799	-0.02%
2022/03/11	40	47.71	30	47.86	48.15	10	16,313	0.06%
2022/03/10	71	47.28	76	47.43	47.10	-5	15,460	-0.03%
2022/03/09	11	43.81	24	44.06	45.10	-13	14,030	-0.09%
2022/03/08	5	42.78	2	42.70	41.00	3	14,081	0.02%
2022/03/07	5	43.92	13	43.52	43.05	-8	13,978	-0.06%
2022/03/04	17	45.55	23.3	45.77	45.25	-6.3	13,893	-0.05%
2022/03/03	2	45.15	3	45.13	44.95	-1	13,591	-0.01%
2022/03/02	11	44.75	7	44.97	44.50	4	13,513	0.03%
2022/03/01	7	44.63	7	44.95	44.80	0	13,411	0.00%
2022/02/25	54.1	45.99	38	46.25	44.50	16.1	13,260	0.12%
2022/02/24	18	44.75	21	44.73	43.95	-3	12,558	-0.02%
2022/02/23	32	44.29	25	44.54	44.10	7	11,928	0.06%
2022/02/22	8.2	43.51	3	42.27	41.95	5.2	11,487	0.05%
2022/02/21	180	46.15	200	46.35	43.80	-20	11,259	-0.18%	大買/大賣/
2022/02/18	8	42.36	16.1	42.79	44.30	-8.1	10,238	-0.08%
2022/02/17	4	40.44	2	40.25	40.30	2	9,889	0.02%
2022/02/16	2	40.45	6	40.54	41.00	-4	9,903	-0.04%
2022/02/15	4	39.68	10	39.73	39.70	-6	9,942	-0.06%
2022/02/14	3	39.62	2	39.68	38.95	1	10,035	0.01%
2022/02/11	2	40.13	1.4	39.87	39.90	0.6	10,082	0.01%
2022/02/10	6	39.97	6	40.24	40.45	0	10,322	0.00%
2022/02/09	4	39.01	3	39.00	39.20	1	10,424	0.01%
2022/02/08	12	39.12	9	38.91	38.95	3	10,534	0.03%
2022/02/07	5	38.59	6	37.86	39.05	-1	10,725	-0.01%
2022/01/26	4	35.69	8	35.84	35.60	-4	11,122	-0.04%
2022/01/25	4	36.03	1	35.75	35.30	3	11,231	0.03%
2022/01/24	1	36.65	27	36.44	37.05	-26	11,282	-0.23%
2022/01/21	2	37.43	14	37.27	36.70	-12	11,408	-0.11%
2022/01/20	1	38.15	1	38.45	38.50	0	11,467	0.00%
2022/01/19	7	38.82	17.3	39.05	38.45	-10.3	11,563	-0.09%
2022/01/18	1	39.75	2	39.85	39.65	-1	11,669	-0.01%
2022/01/17	1	39.40	0	0.00	39.50	1	11,855	0.01%
2022/01/14	12	39.95	1	40.05	40.00	11	12,072	0.09%
2022/01/13	12	40.67	1	41.50	40.50	11	12,124	0.09%
2022/01/12	2	40.40	4	40.73	41.20	-2	12,267	-0.02%
2022/01/11	6	41.31	6	41.43	40.95	0	12,517	0.00%
2022/01/10	7	41.08	2.1	40.85	40.90	4.9	12,993	0.04%
2022/01/07	1	42.00	2	42.00	41.90	-1	13,083	-0.01%
2022/01/06	3	43.37	1	43.90	43.00	2	13,411	0.01%
2022/01/05	13.3	44.36	1	44.80	43.70	12.3	13,643	0.09%
2022/01/04	2	44.40	3	44.32	44.65	-1	13,686	-0.01%
2022/01/03	7	44.10	7	44.86	44.20	0	14,030	0.00%
2021/12/30	6	45.14	2	45.63	45.20	4	14,555	0.03%
2021/12/29	12	45.58	4	45.64	45.40	8	14,770	0.05%
2021/12/28	8	46.74	3	47.27	45.90	5	15,060	0.03%
2021/12/27	4	46.15	0	0.00	46.10	4	15,409	0.03%
2021/12/24	3	47.12	1	47.35	46.60	2	15,659	0.01%
2021/12/23	12	47.50	2	47.73	46.85	10	16,080	0.06%
2021/12/22	4	48.10	10	47.79	47.60	-6	16,309	-0.04%
2021/12/21	6	47.91	13	47.64	48.30	-7	16,421	-0.04%
2021/12/20	6	47.00	6	47.34	46.70	0	16,321	0.00%
2021/12/17	10	47.22	5	47.80	46.45	5	16,507	0.03%
2021/12/16	11	46.96	19	46.95	46.40	-8	16,710	-0.05%
2021/12/15	22	46.46	14	46.34	46.75	8	16,713	0.05%
2021/12/14	3	45.70	10	45.56	44.70	-7	16,837	-0.04%
2021/12/13	5.2	47.42	21	47.71	47.00	-15.8	17,025	-0.09%
2021/12/10	28.2	49.40	19	49.29	48.15	9.2	17,372	0.05%
2021/12/09	23	51.45	41	51.06	51.00	-18	17,736	-0.10%
2021/12/08	25.5	49.62	77	49.98	50.20	-51.5	17,981	-0.29%
2021/12/07	4	44.50	10	44.95	45.80	-6	17,768	-0.03%
2021/12/06	12.3	44.21	12	44.09	43.80	0.3	18,102	0.00%
2021/12/03	6.2	43.43	4	43.76	43.25	2.2	18,761	0.01%
2021/12/02	69	44.09	15	44.03	44.05	54	19,708	0.27%
2021/12/01	1	42.10	3	42.42	42.45	-2	19,899	-0.01%
2021/11/30	12	42.20	18	42.18	42.70	-6	20,658	-0.03%
2021/11/29	2	40.98	0	0.00	40.75	2	21,644	0.01%
2021/11/26	2	41.20	1	43.20	41.20	1	22,686	0.00%
2021/11/25	3	43.52	2	43.43	42.85	1	23,768	0.00%
2021/11/24	3	43.27	16	43.70	43.60	-13	25,368	-0.05%
2021/11/23	11	43.56	1	43.45	42.50	10	25,959	0.04%
2021/11/22	2	43.45	2	43.43	43.15	0	27,384	0.00%
2021/11/19	1	42.65	4	43.36	42.40	-3	28,767	-0.01%
2021/11/18	1	43.25	1	43.55	43.00	0	30,998	0.00%
2021/11/17	1	42.90	11	43.19	43.05	-10	31,371	-0.03%
2021/11/16	25	44.26	2	44.15	44.20	23	32,589	0.07%
2021/11/15	19	42.45	2	42.78	42.70	17	34,574	0.05%
2021/11/12	2	42.75	3	42.37	42.55	-1	35,327	0.00%
2021/11/11	8	43.51	12	41.60	41.50	-4	35,478	-0.01%
2021/11/10	4	44.06	13	43.65	43.35	-9	35,594	-0.03%
2021/11/09	26	44.32	16.1	44.15	43.90	9.9	35,942	0.03%
2021/11/08	10	44.34	3	44.43	44.30	7	35,955	0.02%
2021/11/05	1	42.55	3.1	43.16	43.30	-2.1	36,121	-0.01%
2021/11/04	13	44.35	3	44.15	42.90	10	36,514	0.03%
2021/11/03	23	42.61	17	44.71	43.45	6	37,824	0.02%
2021/11/02	5	41.56	4	41.23	41.10	1	38,083	0.00%
2021/11/01	6	41.47	5	41.28	41.10	1	38,111	0.00%
2021/10/29	12	41.19	6	40.85	40.80	6	38,187	0.02%
2021/10/27	2	40.98	9	40.65	40.65	-7	38,808	-0.02%
2021/10/26	2	41.68	3	41.68	42.00	-1	39,488	0.00%
2021/10/25	5	42.11	6	42.47	42.00	-1	40,330	0.00%
2021/10/22	5	41.26	3	41.35	41.10	2	40,941	0.00%
2021/10/20	1	43.60	3	44.10	43.20	-2	41,449	0.00%
2021/10/19	3	44.55	2	44.73	44.10	1	41,844	0.00%
2021/10/18	17	44.69	7	44.76	45.65	10	42,166	0.02%
2021/10/15	9	44.27	6	43.90	44.30	3	42,403	0.01%
2021/10/14	14	44.36	14	44.49	44.20	0	42,793	0.00%
2021/10/13	16	46.04	29	45.16	43.50	-13	42,883	-0.03%
2021/10/12	10	47.25	12	45.44	45.90	-2	44,043	0.00%
2021/10/08	41	48.65	41	48.41	48.70	0	44,735	0.00%
2021/10/07	33	48.57	26	47.46	48.50	7	45,111	0.02%
2021/10/06	5	46.98	102	45.03	45.00	-97	45,156	-0.21%	大賣/
2021/10/05	19	48.04	13	48.03	47.85	6	45,594	0.01%
2021/10/04	25	52.59	327	47.95	47.00	-302	46,100	-0.66%	大賣/鉅額交易
2021/10/01	27	53.86	22	54.67	53.00	5	47,629	0.01%
2021/09/30	32	56.99	27	57.36	58.40	5	49,158	0.01%
2021/09/29	5.2	56.94	32	56.86	54.70	-26.8	48,845	-0.05%
2021/09/28	11	55.02	1	55.10	55.50	10	48,637	0.02%
2021/09/27	3	58.90	3	58.27	58.20	0	48,523	0.00%
2021/09/24	8	59.18	3	58.87	58.60	5	48,505	0.01%
2021/09/23	322	58.57	589	59.65	58.10	-267	48,309	-0.55%	大買/大賣/鉅額交易
2021/09/22	15	56.32	15	56.80	57.70	0	48,010	0.00%
2021/09/17	573	57.64	5	57.78	58.00	568	47,987	1.18%	大買/鉅額交易
2021/09/16	17	58.06	2	57.85	57.30	15	47,791	0.03%
2021/09/15	21	59.10	29	59.01	59.20	-8	47,790	-0.02%
2021/09/14	5	60.30	10	60.98	59.10	-5	47,320	-0.01%
2021/09/13	13	62.30	30.1	62.43	61.50	-17.1	47,114	-0.04%
2021/09/10	13	60.33	18	59.58	59.80	-5	46,563	-0.01%
2021/09/09	19	60.28	3.2	59.33	59.90	15.8	46,502	0.03%
2021/09/08	12	58.42	14	58.51	60.30	-2	48,879	0.00%
2021/09/07	23	60.00	21	58.28	57.60	2	50,797	0.00%
2021/09/06	28.1	58.66	29	58.86	55.80	-0.9	52,497	0.00%
2021/09/03	54	61.69	13	62.38	60.70	41	54,167	0.08%
2021/09/02	66	62.82	66	62.41	63.80	0	54,218	0.00%
2021/09/01	31	63.34	48	65.11	61.90	-17	55,198	-0.03%
2021/08/31	41.3	67.71	36	67.91	67.70	5.3	54,516	0.01%
2021/08/30	100.2	68.09	58	67.64	67.00	42.2	53,818	0.08%
2021/08/27	19	65.13	18	65.08	64.30	1	52,661	0.00%
2021/08/26	60	67.26	55	67.14	66.60	5	52,777	0.01%
2021/08/25	62	64.15	84.1	63.58	65.70	-22.1	52,918	-0.04%
2021/08/24	123	63.65	119	63.58	63.80	4	52,005	0.01%	大買/大賣/
2021/08/23	11	58.41	18	60.50	60.50	-7	50,543	-0.01%
2021/08/20	59.2	54.12	59	54.15	55.00	0.2	51,324	0.00%
2021/08/19	183	54.94	189	54.61	51.70	-6	51,051	-0.01%	大買/大賣/
2021/08/18	82	50.54	95.9	50.70	52.40	-13.9	50,007	-0.03%
2021/08/17	31	49.75	30	49.13	47.70	1	50,557	0.00%
2021/08/16	25	48.69	37	49.22	48.50	-12	50,984	-0.02%
2021/08/13	25	50.64	11	51.32	49.50	14	51,529	0.03%
2021/08/12	31	49.76	32	49.40	50.30	-1	51,812	0.00%
2021/08/11	29	48.94	28	49.57	49.10	1	52,430	0.00%
2021/08/10	43	52.28	37	52.22	50.40	6	52,970	0.01%
2021/08/09	127	53.30	110	53.68	52.10	17	52,740	0.03%	大買/大賣/
2021/08/06	25	51.76	38	53.83	54.10	-13	51,535	-0.03%
2021/08/05	16	50.27	33	50.99	49.20	-17	51,190	-0.03%
2021/08/04	39	51.36	42	51.45	50.90	-3	51,652	-0.01%
2021/08/03	58	51.88	34	52.11	51.20	24	53,098	0.05%
2021/08/02	46	50.52	65	50.64	51.00	-19	53,338	-0.04%
2021/07/30	37	52.04	23	53.10	50.00	14	54,107	0.03%
2021/07/29	45	52.37	36	51.99	54.40	9	53,367	0.02%
2021/07/28	37	47.99	31	47.77	49.50	6	52,449	0.01%
2021/07/27	102	48.82	110	47.95	46.50	-8	51,673	-0.02%	大買/大賣/
2021/07/26	38	52.53	27	49.89	49.30	11	51,299	0.02%
2021/07/23	43	51.69	28	51.21	53.50	15	50,976	0.03%
2021/07/22	12	49.84	15	49.94	49.85	-3	50,458	-0.01%
2021/07/21	94	56.42	105	53.61	51.70	-11	49,923	-0.02%	大賣/
2021/07/20	32	54.72	17	54.80	56.40	15	49,293	0.03%
2021/07/19	36	55.42	32	55.08	55.10	4	48,920	0.01%
2021/07/16	80	56.84	60	58.10	55.00	20	48,672	0.04%
2021/07/15	26	54.30	38	53.93	55.90	-12	47,599	-0.03%
2021/07/14	34	53.07	23	51.82	50.90	11	47,513	0.02%
2021/07/13	34	56.27	34	56.22	54.40	0	46,883	0.00%
2021/07/12	9	63.73	9	62.69	60.40	0	47,094	0.00%
2021/07/09	21	65.97	20	65.51	62.70	1	46,827	0.00%
2021/07/08	58	71.02	57	71.70	68.30	1	47,679	0.00%
2021/07/07	38.5	71.34	34.3	73.98	71.10	4.2	46,134	0.01%
2021/07/06	0	0.00	2	67.75	69.30	-2	44,771	0.00%
2021/07/05	2	61.55	12	64.55	63.00	-10	45,005	-0.02%
2021/07/02	16	67.50	2	67.00	67.50	14	45,037	0.03%
2021/07/01	2	67.50	21	68.27	69.00	-19	45,081	-0.04%
2021/06/30	5	63.00	15	59.00	63.90	-10	45,006	-0.02%
2021/06/29	10	58.00	0	0.00	59.00	10	44,970	0.02%
2021/06/28	8	63.95	0	0.00	62.20	8	44,934	0.02%
2021/06/25	1	61.00	1	58.90	59.40	0	44,861	0.00%
2021/06/24	27	61.44	38	57.08	60.90	-11	44,838	-0.02%
2021/06/23	6	62.10	9	62.10	62.10	-3	44,587	-0.01%
2021/06/22	31	69.19	68	68.99	68.90	-37	44,606	-0.08%
2021/06/21	24	63.29	6	61.83	63.80	18	44,233	0.04%
2021/06/18	22.1	56.80	7.8	55.46	58.00	14.3	45,082	0.03%
2021/06/17	117	51.27	61.3	51.62	52.80	55.7	45,290	0.12%	大買/
2021/06/16	76	46.88	26	47.38	48.05	50	42,907	0.12%
2021/06/15	57	42.33	68.1	42.64	43.70	-11.1	40,585	-0.03%
2021/06/11	38	38.06	87	38.20	39.75	-49	37,979	-0.13%
2021/06/10	49.3	35.89	49	36.53	36.15	0.3	36,106	0.00%
2021/06/09	34	37.58	24	37.81	36.60	10	35,605	0.03%
2021/06/08	21	35.81	12	36.82	36.90	9	33,536	0.03%
2021/06/07	2	34.73	18	33.98	33.55	-16	33,183	-0.05%
2021/06/04	4	36.98	10	37.82	35.45	-6	32,705	-0.02%
2021/06/03	28	38.91	12	38.30	38.30	16	32,180	0.05%
2021/06/02	79	38.70	87	39.00	37.70	-8	31,370	-0.03%
2021/06/01	0	0.00	3	36.67	36.60	-3	29,844	-0.01%
2021/05/31	7	36.62	14	36.43	35.20	-7	29,322	-0.02%
2021/05/28	78	37.01	77	36.75	36.25	1	28,468	0.00%
2021/05/27	30	36.03	18	36.55	35.55	12	27,260	0.04%
2021/05/26	17	35.21	18	34.64	34.70	-1	26,202	0.00%
2021/05/25	17	34.49	22	33.91	33.00	-5	25,070	-0.02%
2021/05/24	2	30.43	17	33.08	33.25	-15	23,739	-0.06%
2021/05/21	35	28.70	50	29.40	30.25	-15	23,232	-0.06%
2021/05/20	18	28.42	24	28.76	27.50	-6	22,566	-0.03%
2021/05/19	52.1	28.10	108	27.89	27.90	-55.9	22,070	-0.25%	大賣/
2021/05/18	63	27.24	24	26.52	26.95	39	21,209	0.18%
2021/05/17	2	25.35	3	25.33	25.20	-1	20,287	0.00%
2021/05/14	7.2	30.23	18	28.61	27.95	-10.8	19,953	-0.05%
2021/05/13	3.3	31.09	7	31.18	31.05	-3.7	19,467	-0.02%
2021/05/12	19	36.84	12	36.06	34.45	7	19,082	0.04%
2021/05/11	34	38.27	20	38.41	38.25	14	18,559	0.08%
2021/05/10	4	34.99	16.1	35.42	35.55	-12.1	16,953	-0.07%
2021/05/07	26	30.16	23	30.07	32.35	3	16,299	0.02%
2021/05/06	11	29.23	0.5	29.00	29.45	10.5	15,030	0.07%
2021/05/05	0	0.00	7	27.62	28.15	-7	14,974	-0.05%
2021/05/04	4	26.83	0	0.00	26.10	4	14,922	0.03%
2021/05/03	0	0.00	2	30.75	29.00	-2	14,944	-0.01%
2021/04/29	0	0.00	1	28.50	29.00	-1	14,880	-0.01%
2021/04/28	1	27.85	5	28.30	28.30	-4	14,931	-0.03%
2021/04/27	4	28.86	3	28.87	28.85	1	14,965	0.01%
2021/04/26	0	0.00	2	28.30	28.85	-2	14,986	-0.01%
2021/04/23	101	27.67	17	27.27	27.00	84	14,973	0.56%	大買/
2021/04/22	11	32.80	1	36.60	30.00	10	15,665	0.06%
2021/04/21	10	32.64	4.2	32.86	33.30	5.8	15,530	0.04%
2021/04/20	17	29.63	9	29.85	30.30	8	15,294	0.05%
2021/04/19	2	26.88	0	0.00	27.55	2	14,488	0.01%
2021/04/16	14	24.46	64	24.50	25.05	-50	14,367	-0.35%
2021/04/15	6	22.99	7	22.86	22.80	-1	13,506	-0.01%
2021/04/14	64	22.46	153	22.77	23.00	-89	13,125	-0.68%	大賣/
2021/04/13	17	20.80	97	21.35	21.65	-80	11,426	-0.70%
2021/04/12	11	19.63	40	20.20	19.70	-29	10,992	-0.26%
2021/04/09	2	18.45	14	19.33	18.80	-12	10,562	-0.11%
2021/04/08	15	19.60	0	0.00	19.65	15	10,215	0.15%
2021/04/07	0	0.00	51.8	18.45	19.35	-51.8	10,214	-0.51%
2021/04/06	0	0.00	4	18.05	18.10	-4	10,228	-0.04%
2021/03/31	0.9	17.70	0	0.00	18.00	0.9	10,538	0.01%
2021/03/30	3	17.75	0	0.00	17.65	3	10,717	0.03%
2021/03/29	28	18.59	3	18.60	18.20	25	11,215	0.22%
2021/03/26	3	17.35	0	0.00	17.75	3	11,431	0.03%
2021/03/25	4	16.70	1	16.75	16.45	3	11,419	0.03%
2021/03/24	6	16.88	3	16.93	17.15	3	11,581	0.03%
2021/03/23	38	18.64	40	18.64	17.55	-2	11,514	-0.02%
2021/03/22	5	18.52	2	18.30	18.75	3	10,458	0.03%
2021/03/19	18	16.21	18	16.53	17.05	0	9,986	0.00%
2021/03/18	14	14.78	31.1	15.32	15.50	-17.1	9,503	-0.18%
2021/03/17	8	13.68	8	13.74	14.10	0	9,043	0.00%
2021/03/16	14	13.42	56	13.52	13.85	-42	8,790	-0.48%
2021/03/15	3	12.18	46.7	12.32	12.75	-43.7	8,337	-0.52%
2021/03/12	20	11.68	0	0.00	11.60	20	8,069	0.25%
2021/03/11	10	11.75	0	0.00	11.75	10	8,026	0.12%
2021/03/10	0	0.00	10	11.83	11.70	-10	7,905	-0.13%
2021/03/09	0	0.00	0.1	11.85	11.80	-0.1	7,881	0.00%
2021/03/08	15	11.78	0	0.00	11.65	15	7,835	0.19%
2021/03/05	23	11.65	0	0.00	11.45	23	7,790	0.30%
2021/03/04	0	0.00	0.1	11.60	11.75	-0.1	7,710	0.00%
2021/03/03	2	11.20	5	11.20	11.45	-3	7,697	-0.04%
2021/03/02	3	11.65	0	0.00	11.30	3	7,715	0.04%
2021/02/25	5	11.70	9	11.77	11.65	-4	7,613	-0.05%
2021/02/24	15	12.00	12	11.80	11.65	3	7,539	0.04%
2021/02/23	58	11.91	1	11.90	11.90	57	7,470	0.76%
2021/02/22	0	0.00	8	11.93	12.10	-8	7,259	-0.11%
2021/02/19	1	11.75	0	0.00	11.50	1	7,117	0.01%
2021/02/18	0	0.00	19	11.35	11.35	-19	6,852	-0.28%
2021/02/17	3	10.05	0	0.00	10.35	3	6,787	0.04%
2021/02/04	3	10.00	0	0.00	9.94	3	6,759	0.04%
2021/02/02	12	10.31	4	10.55	10.35	8	7,029	0.11%
2021/02/01	8	9.89	10	9.84	9.91	-2	6,936	-0.03%
2021/01/29	1	9.84	4	10.00	9.81	-3	6,910	-0.04%
2021/01/28	2	10.25	5	10.20	10.25	-3	7,253	-0.04%
2021/01/27	4	10.20	7	9.98	9.96	-3	7,213	-0.04%
2021/01/26	23	10.34	14	10.29	10.15	9	7,288	0.12%
2021/01/25	8	10.75	2	10.45	10.75	6	7,238	0.08%
2021/01/22	6	10.16	0	0.00	10.25	6	7,138	0.08%
2021/01/21	10	10.00	0	0.00	9.72	10	7,113	0.14%
2021/01/20	4	9.92	4	10.55	9.56	0	7,016	0.00%
2021/01/19	24	10.86	2	11.45	10.45	22	6,930	0.32%
2021/01/18	2	11.00	0	0.00	11.00	2	6,890	0.03%
2021/01/15	16	11.56	5	11.50	11.20	11	6,737	0.16%
2021/01/14	18	11.92	15	12.35	12.35	3	5,819	0.05%
2021/01/13	1	11.80	1	11.35	11.25	0	5,699	0.00%
2021/01/08	0	0.00	3	11.55	12.40	-3	5,448	-0.06%
2021/01/07	0	0.00	0.8	11.00	11.40	-0.8	5,419	-0.01%
2021/01/06	0	0.00	10	12.70	12.20	-10	5,345	-0.19%
2020/12/31	20	12.80	0	0.00	13.00	20	5,289	0.38%
2020/12/30	0	0.00	5	12.40	12.70	-5	5,236	-0.10%
2020/12/29	8	14.60	7	14.31	13.20	1	5,090	0.02%
2020/12/28	12	14.42	11	14.50	14.50	1	4,900	0.02%
2020/12/25	17	13.05	0	0.00	13.20	17	4,643	0.37%
2020/12/24	0.8	12.35	1	12.50	12.40	-0.2	4,435	0.00%
2020/12/23	2	10.95	1	10.10	11.95	1	4,179	0.02%
2020/12/22	1	10.95	21	10.95	10.90	-20	3,646	-0.55%
2020/12/18	7	8.85	15	8.95	9.08	-8	3,239	-0.25%
2020/12/16	2	8.41	2	8.18	8.48	0	2,959	0.00%
2020/12/15	2	8.50	20	8.41	8.03	-18	2,864	-0.63%
2020/12/14	20	7.87	0	0.00	7.94	20	2,668	0.75%
2020/12/09	5	7.78	20	7.66	7.70	-15	2,571	-0.58%
2020/12/08	30	7.82	10	7.85	7.79	20	2,572	0.78%
2020/12/01	0	0.00	2	7.60	7.53	-2	2,731	-0.07%
2020/11/30	4	7.75	0	0.00	7.63	4	2,732	0.15%
2020/11/27	0	0.00	1	7.50	7.50	-1	2,719	-0.04%
2020/11/26	2	7.54	0	0.00	7.57	2	2,822	0.07%
2020/11/17	0	0.00	1	7.02	7.06	-1	2,791	-0.04%
2020/11/11	1	7.20	10	7.30	7.18	-9	2,779	-0.32%
2020/11/10	31	7.77	20	8.00	7.20	11	2,747	0.40%
2020/11/05	1	7.24	0	0.00	7.19	1	2,383	0.04%
2020/10/14	0	0.00	10	6.70	6.71	-10	1,677	-0.60%
2020/10/12	10	6.68	0	0.00	6.60	10	1,669	0.60%
2020/10/06	0	0.00	10	6.93	6.88	-10	1,598	-0.63%
2020/10/05	0	0.00	10	6.90	6.93	-10	1,604	-0.62%
2020/09/25	20	6.93	0	0.00	6.66	20	1,684	1.19%
2020/09/15	0	0.00	1	7.15	7.14	-1	1,822	-0.05%
2020/09/11	0	0.00	2	7.62	7.23	-2	1,823	-0.11%
2020/09/07	0	0.00	5	7.30	7.63	-5	1,641	-0.30%
2020/09/04	2	7.05	0	0.00	6.94	2	1,562	0.13%
2020/09/03	11	7.13	0	0.00	7.08	11	1,587	0.69%
2020/09/02	0	0.00	1	7.11	7.11	-1	1,693	-0.06%
2020/09/01	7	7.23	13	7.20	7.30	-6	1,740	-0.34%
2020/08/31	0	0.00	19	6.68	6.98	-19	1,627	-1.17%
2020/08/28	5	6.38	0	0.00	6.35	5	1,565	0.32%
2020/08/26	6	6.40	0	0.00	6.46	6	1,574	0.38%
2020/08/20	0	0.00	40	6.00	6.02	-40	1,530	-2.61%
2020/08/19	40	6.46	4	6.48	6.26	36	1,522	2.36%
2020/08/18	0	0.00	3	6.37	6.38	-3	1,503	-0.20%
2020/08/17	3	6.52	9	6.51	6.42	-6	1,500	-0.40%
2020/08/14	0	0.00	2	6.40	6.40	-2	1,486	-0.13%
2020/08/11	2	6.31	0	0.00	6.32	2	1,502	0.13%
2020/07/27	0	0.00	3	5.98	5.98	-3	1,489	-0.20%
2020/07/24	10	6.17	0	0.00	6.12	10	1,504	0.66%
2020/07/23	4	6.35	0	0.00	6.35	4	1,503	0.27%
2020/07/20	5	6.18	0	0.00	6.43	5	1,496	0.33%
2020/07/17	5	6.35	0	0.00	6.31	5	1,487	0.34%
2020/07/10	2	6.51	0	0.00	6.47	2	1,534	0.13%
2020/07/08	1	6.85	0	0.00	6.76	1	1,498	0.07%
2020/07/06	1	7.09	0	0.00	7.09	1	1,472	0.07%
2020/06/18	0	0.00	55	6.53	6.54	-55	1,123	-4.89%
2020/06/17	61	6.52	5	6.45	6.53	56	1,107	5.06%
2020/06/16	2	6.36	0	0.00	6.31	2	1,060	0.19%
2020/06/11	0.5	6.11	0	0.00	6.13	0.5	1,049	0.05%
2020/06/09	1	6.89	0	0.00	6.55	1	984	0.10%
2020/05/26	5	5.03	0	0.00	5.03	5	669	0.75%
2020/05/21	4	5.03	0	0.00	5.06	4	647	0.62%
2020/04/30	9	5.87	0	0.00	5.88	9	539	1.67%
2020/04/20	0	5.40	0	0.00	5.44	0	479	0.00%
2020/04/15	0	0.00	2	5.33	5.51	-2	452	-0.44%
2020/04/10	2	5.04	0	0.00	5.04	2	408	0.49%
2020/03/27	0	0.00	0.3	4.60	4.65	-0.3	381	-0.08%
2020/03/25	0	0.00	3	4.55	4.59	-3	383	-0.78%
2020/03/19	3	4.63	0	0.00	4.63	3	349	0.86%
2020/03/13	2	5.76	0	0.00	5.99	2	292	0.68%
2020/02/14	10	6.87	0	0.00	6.97	10	229	4.37%
2019/08/16	0	0.00	0.1	8.64	8.69	-0.1	295	-0.03%
2019/04/09	0	0.00	5	9.75	9.74	-5	433	-1.15%
2019/04/08	0	9.61	0	0.00	9.74	0	441	0.00%
2019/03/07	0	0.00	30	10.45	10.45	-30	535	-5.60%
2019/02/25	30	10.35	0	0.00	10.40	30	566	5.30%
2018/11/28	1	7.44	0	0.00	7.66	1	660	0.15%
2018/11/05	0	0.00	5	7.30	7.34	-5	743	-0.67%
2018/10/22	1	8.25	0	0.00	8.18	1	823	0.12%
2018/10/18	0	0.00	3	7.91	8.42	-3	760	-0.39%
2018/10/15	2	8.05	2	7.98	8.00	0	698	0.00%
2018/09/04	0	0.00	10	8.20	8.14	-10	865	-1.16%
2018/08/30	0	0.00	1	8.20	8.18	-1	871	-0.11%
2018/08/29	0	0.00	25	8.18	8.18	-25	889	-2.81%
2018/08/28	1	8.08	0	0.00	8.05	1	899	0.11%
2018/08/27	2	8.07	0	0.00	8.03	2	911	0.22%
2018/08/14	0	0.00	1	7.50	7.53	-1	870	-0.11%
2018/08/13	10	7.50	20	7.42	7.42	-10	864	-1.16%
2018/08/10	10	7.70	0	0.00	7.67	10	851	1.17%
2018/08/09	10	7.80	0	0.00	7.80	10	853	1.17%
2018/08/08	0	0.00	20	7.81	7.92	-20	835	-2.39%
2018/08/07	45	8.05	10	7.90	8.00	35	820	4.27%
2018/08/06	0	0.00	2	7.71	7.72	-2	757	-0.26%
2018/08/02	0	0.00	2	7.60	7.62	-2	750	-0.27%
2018/07/17	0	0.00	5	7.48	7.35	-5	786	-0.64%
2018/07/03	0	0.00	65	7.32	7.30	-65	821	-7.91%
2018/06/25	65	7.60	0	0.00	7.56	65	882	7.36%
2018/06/22	2	7.27	0	0.00	7.48	2	918	0.22%
2018/06/21	3	7.33	0	0.00	7.32	3	1,073	0.28%
2018/06/06	0	0.00	3	7.75	7.65	-3	1,257	-0.24%
2018/06/05	2	7.43	1	7.65	7.64	1	1,233	0.08%
2018/05/29	3	7.38	0	0.00	7.42	3	1,170	0.26%
2018/05/22	2	7.48	2	7.72	7.48	0	1,150	0.00%
2018/05/11	2	7.71	0	0.00	7.72	2	1,107	0.18%
2018/05/08	2	7.84	0	0.00	7.81	2	1,087	0.18%
2018/05/07	0	0.00	2	8.04	8.03	-2	1,079	-0.19%
2018/05/04	0	0.00	4	7.90	7.83	-4	1,047	-0.38%
2018/03/31	0	0.00	30	7.31	7.25	-30	1,084	-2.77%
2018/03/29	1	7.26	0	0.00	7.28	1	1,051	0.10%
2018/03/27	0	0.00	1.2	7.25	7.39	-1.2	1,034	-0.12%
2018/03/23	30	7.17	80	7.25	7.17	-50	677	-7.38%
2018/03/22	11	7.89	0	0.00	7.89	11	515	2.13%
2018/03/21	10	8.76	0	0.00	8.76	10	448	2.23%
2018/03/14	10	8.80	0	0.00	8.81	10	458	2.18%
2018/02/12	2	8.41	2	8.47	8.47	0	561	0.00%
2018/02/08	10	8.63	0	0.00	8.69	10	551	1.81%
2018/02/06	2	8.88	0	0.00	8.56	2	548	0.36%
2018/01/30	0	0.00	1	9.36	9.27	-1	537	-0.19%
2018/01/16	0	0.00	3	9.21	9.25	-3	528	-0.57%
2018/01/08	0	0.00	3	9.50	9.53	-3	510	-0.59%
2018/01/05	0	0.00	3	9.35	9.39	-3	495	-0.61%
2018/01/04	0	0.00	2	9.33	9.30	-2	485	-0.41%
2018/01/02	0	0.00	5	9.55	9.54	-5	454	-1.10%