四維航 (5608)-國票-九鼎券商分點個股進出

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
18.55
漲跌
▲0.15
漲幅
+0.82%
成交量
7,313張
產業
上市航運類股
720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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/19	101	18.46	102	18.56	18.55	-1	1,982	-0.05%	大買/大賣/
2024/04/17	0	0.00	10	18.45	18.45	-10	1,895	-0.53%
2024/04/15	1	19.50	0	0.00	19.30	1	1,958	0.05%
2024/04/12	4	19.11	2	19.25	19.45	2	1,975	0.10%
2024/04/11	122	18.64	0	0.00	18.65	122	1,996	6.11%	大買/鉅額交易
2024/04/10	2	18.60	0	0.00	18.55	2	2,156	0.09%
2024/03/29	0	0.00	1	18.45	18.45	-1	2,439	-0.04%
2024/03/28	2	18.45	0	0.00	18.40	2	2,567	0.08%
2024/03/26	2	18.75	0	0.00	18.55	2	2,817	0.07%
2024/03/21	4	19.15	0	0.00	19.05	4	3,085	0.13%
2024/03/20	0	0.00	0	19.20	19.05	0	3,121	0.00%
2024/03/19	0	0.00	2.1	19.55	19.45	-2.1	3,173	-0.07%
2024/03/15	18	18.83	0	0.00	19.65	18	3,269	0.55%
2024/03/13	10	19.60	0	0.00	19.40	10	3,451	0.29%
2024/03/12	13	19.85	2	19.85	19.85	11	3,653	0.30%
2024/03/11	0	19.85	13	20.00	19.85	-13	3,991	-0.33%
2024/03/08	10	19.40	2	19.50	19.45	8	5,408	0.15%
2024/03/07	10	19.60	0	0.00	19.50	10	5,923	0.17%
2024/03/06	20	19.78	0	0.00	19.80	20	6,307	0.32%
2024/03/05	0	0.00	11	20.19	20.10	-11	6,441	-0.17%
2024/03/04	0	0.00	54	19.82	19.80	-54	7,003	-0.77%
2024/03/01	15	19.72	0	0.00	20.00	15	7,171	0.21%
2024/02/29	1	19.80	32	19.98	20.10	-31	7,190	-0.43%
2024/02/27	0	0.00	4	19.65	19.30	-4	7,128	-0.06%
2024/02/26	3	19.80	8	19.95	19.80	-5	7,127	-0.07%
2024/02/23	10	19.70	0	0.00	19.65	10	7,108	0.14%
2024/02/22	10	19.65	11	20.15	20.10	-1	7,088	-0.01%
2024/02/21	0	0.00	11	20.25	20.05	-11	7,042	-0.16%
2024/02/20	0	0.00	6	19.65	19.70	-6	6,968	-0.09%
2024/02/19	0	0.00	4	19.58	19.40	-4	6,946	-0.06%
2024/02/16	0	0.00	67	19.21	19.20	-67	6,943	-0.96%
2024/02/15	1	18.85	0	0.00	19.05	1	6,941	0.01%
2024/02/02	6	19.11	0	0.00	19.05	6	6,947	0.09%
2024/01/30	16	19.36	28	19.36	19.35	-12	6,918	-0.17%
2024/01/26	0	0.00	1	19.55	19.35	-1	6,923	-0.01%
2024/01/25	1	19.50	2	19.50	19.40	-1	6,925	-0.01%
2024/01/24	13	19.70	21	19.95	19.70	-8	6,922	-0.12%
2024/01/23	1	19.60	2	19.78	19.60	-1	6,912	-0.01%
2024/01/22	0	0.00	200	19.45	19.45	-200	6,907	-2.90%	大賣/鉅額交易
2024/01/17	2	19.35	0	0.00	19.10	2	6,882	0.03%
2024/01/16	8	19.66	0	0.00	19.50	8	6,859	0.12%
2024/01/15	3	20.10	60	20.00	20.00	-57	6,851	-0.83%
2024/01/12	140	20.08	0	0.00	20.00	140	6,861	2.04%	大買/鉅額交易
2024/01/11	51	20.00	2	19.90	19.90	49	6,897	0.71%
2024/01/10	5	19.90	0	0.00	19.80	5	6,925	0.07%
2024/01/09	7	20.59	0	0.00	20.30	7	6,893	0.10%
2024/01/08	112	21.34	2	21.35	21.30	110	6,839	1.61%	大買/鉅額交易
2024/01/05	11	21.58	5	21.65	21.70	6	6,793	0.09%
2024/01/04	5	21.53	6	21.53	21.55	-1	6,685	-0.01%
2024/01/03	5	20.95	0	0.00	20.95	5	6,539	0.08%
2024/01/02	205	21.18	3	20.95	20.75	202	6,532	3.09%	大買/鉅額交易
2023/12/29	0	20.65	29	20.54	20.55	-29	6,453	-0.45%
2023/12/28	1	20.55	0	0.00	20.55	1	6,461	0.02%
2023/12/27	5	21.30	6	20.95	20.90	-1	6,449	-0.02%
2023/12/26	3	20.83	133	20.95	20.95	-130	6,427	-2.02%	大賣/鉅額交易
2023/12/25	9	20.94	401	20.41	20.40	-392	6,355	-6.17%	大賣/鉅額交易
2023/12/22	13	21.84	0	0.00	21.90	13	6,274	0.21%
2023/12/21	28	21.74	28	21.88	22.10	0	6,181	0.00%
2023/12/20	4	21.36	0	0.00	21.45	4	6,018	0.07%
2023/12/19	4	21.61	3	21.25	21.40	1	5,989	0.02%
2023/12/18	201	21.47	118	21.70	21.70	83	5,966	1.39%	大買/大賣/
2023/12/15	100	21.25	0	0.00	21.25	100	5,984	1.67%
2023/12/14	0	0.00	108	21.10	21.10	-108	6,033	-1.79%	大賣/鉅額交易
2023/12/13	98	21.83	2	21.70	21.65	96	6,061	1.58%
2023/12/12	2	21.80	0.1	21.90	21.65	2	6,318	0.03%
2023/12/11	3	21.90	140	22.00	22.00	-137	6,362	-2.15%	大賣/鉅額交易
2023/12/08	12	22.20	12.1	22.30	22.15	-0.1	6,290	0.00%
2023/12/07	7	22.69	20.4	22.86	22.50	-13.3	6,127	-0.22%
2023/12/06	63	23.77	174.2	23.47	23.55	-111.2	5,917	-1.88%	大賣/鉅額交易
2023/12/05	44.2	24.41	20	24.20	24.00	24.2	5,593	0.43%
2023/12/04	4	22.49	18	22.22	23.35	-14	4,171	-0.34%
2023/12/01	14	20.70	19.5	20.79	21.25	-5.5	3,637	-0.15%
2023/11/30	4	20.32	10	20.16	19.95	-6	3,249	-0.18%
2023/11/29	33.5	19.67	10	19.69	19.80	23.5	3,115	0.75%
2023/11/28	0	0.00	19	20.20	20.20	-19	2,523	-0.75%
2023/11/27	0	0.00	2	18.60	18.40	-2	2,339	-0.09%
2023/11/22	0	0.00	77	17.85	17.85	-77	2,358	-3.26%
2023/11/21	0	0.00	2	18.00	17.95	-2	2,395	-0.08%
2023/11/17	5	18.00	0	0.00	18.00	5	2,569	0.19%
2023/11/15	2	17.60	2	17.60	17.65	0	3,188	0.00%
2023/11/13	4	17.43	0	0.00	17.30	4	3,343	0.12%
2023/11/10	2	17.70	1	17.60	17.60	1	3,337	0.03%
2023/11/07	2	17.90	0	0.00	17.90	2	3,521	0.06%
2023/11/06	0	0.00	3	18.10	18.20	-3	3,529	-0.08%
2023/11/03	3	18.25	0	0.00	18.15	3	3,537	0.08%
2023/10/26	1	18.05	0	0.00	18.05	1	3,629	0.03%
2023/10/23	0	0.00	1	18.20	18.25	-1	3,799	-0.03%
2023/10/19	212	18.87	176	18.81	18.80	36	3,831	0.94%	大買/大賣/
2023/10/18	110	18.68	0	0.00	18.55	110	3,807	2.89%	大買/鉅額交易
2023/10/13	110	19.25	80	18.96	18.95	30	3,845	0.78%	大買/
2023/10/12	1	19.10	0	0.00	19.15	1	3,876	0.03%
2023/10/11	130	19.33	65	19.10	19.10	65	3,896	1.67%	大買/
2023/10/06	72	19.40	71	19.60	19.60	1	3,913	0.03%
2023/10/04	56	18.88	50	19.10	19.15	6	3,898	0.15%
2023/10/02	0	0.00	40	19.23	19.15	-40	3,882	-1.03%
2023/09/28	1	19.95	1	19.90	19.70	0	3,856	0.00%
2023/09/27	1	20.10	1.3	19.69	19.65	-0.3	3,860	-0.01%
2023/09/26	0	0.00	1	19.65	19.55	-1	3,842	-0.03%
2023/09/25	0.2	19.95	0	0.00	19.85	0.2	3,897	0.01%
2023/09/20	174	20.77	14	21.05	20.45	160	3,869	4.14%	大買/鉅額交易
2023/09/19	0	0.00	2	20.78	20.65	-2	3,679	-0.05%
2023/09/18	0	0.00	3	20.68	20.55	-3	3,597	-0.08%
2023/09/15	46	20.52	14	20.60	20.55	32	3,512	0.91%
2023/09/14	8	19.61	12	19.73	19.75	-4	3,182	-0.13%
2023/09/08	0	0.00	1	19.40	19.05	-1	3,176	-0.03%
2023/09/07	0	0.00	1	19.10	18.90	-1	3,159	-0.03%
2023/09/06	2	19.45	0	0.00	19.20	2	3,152	0.06%
2023/09/05	5	19.45	0	0.00	19.45	5	3,160	0.16%
2023/09/04	0	0.00	1	19.45	19.35	-1	3,185	-0.03%
2023/08/30	4	19.33	0	0.00	19.25	4	3,199	0.13%
2023/08/28	2	19.40	0	0.00	19.15	2	3,217	0.06%
2023/08/25	2	19.65	1	19.65	19.65	1	3,188	0.03%
2023/08/24	4	19.75	2	19.95	19.70	2	3,164	0.06%
2023/08/23	4	20.54	1	20.95	20.25	3	3,126	0.10%
2023/08/22	1	20.65	0	0.00	20.45	1	3,054	0.03%
2023/08/21	14	20.50	3	20.35	20.10	11	2,924	0.38%
2023/08/18	1	19.80	28.7	20.40	20.40	-27.7	2,443	-1.13%
2023/08/17	1	18.45	5	18.18	18.55	-4	2,310	-0.17%
2023/08/16	0	18.10	0	0.00	18.00	0	2,295	0.00%
2023/08/15	0	0.00	57	18.14	18.15	-57	2,295	-2.48%
2023/08/14	2	17.50	1	17.85	17.55	1	2,277	0.04%
2023/08/11	3	18.30	0	0.00	18.10	3	2,244	0.13%
2023/08/10	1	18.75	0	0.00	18.70	1	2,124	0.05%
2023/08/09	0	19.05	0	0.00	18.85	0	2,121	0.00%
2023/08/08	1	19.10	0	0.00	19.00	1	2,113	0.05%
2023/08/02	34	19.69	1	19.55	19.40	33	2,161	1.53%
2023/08/01	182	19.76	0	0.00	19.75	182	2,201	8.27%	大買/鉅額交易
2023/07/31	73	19.82	48	19.55	19.55	25	2,185	1.14%
2023/07/28	8	19.97	33	20.01	20.00	-25	2,149	-1.16%
2023/07/27	113	19.60	2	19.60	19.70	111	2,062	5.38%	大買/鉅額交易
2023/07/26	2	19.20	148	19.12	19.10	-146	2,021	-7.22%	大賣/鉅額交易
2023/07/25	5	18.85	0	0.00	18.90	5	2,016	0.25%
2023/07/21	122	20.23	0	0.00	19.80	122	1,997	6.11%	大買/鉅額交易
2023/07/19	50	20.45	0	0.00	20.10	50	1,989	2.51%
2023/07/18	180	20.56	0	0.00	20.40	180	2,023	8.90%	大買/鉅額交易
2023/07/17	1	22.55	260	22.53	22.45	-259	1,979	-13.08%	大賣/鉅額交易
2023/07/14	1	22.20	0	0.00	22.30	1	1,989	0.05%
2023/07/12	42	22.40	0	0.00	22.30	42	2,005	2.09%
2023/07/10	2	22.85	0	0.00	22.75	2	2,026	0.10%
2023/07/04	0	0.00	8	23.61	23.55	-8	2,185	-0.37%
2023/07/03	3	23.43	9	23.68	23.50	-6	2,209	-0.27%
2023/06/30	2	22.70	2	22.75	22.90	0	2,191	0.00%
2023/06/28	2	22.60	2	22.75	22.60	0	2,201	0.00%
2023/06/26	1	23.10	0	0.00	23.10	1	2,323	0.04%
2023/06/21	10	23.10	0	0.00	23.10	10	2,359	0.42%
2023/06/19	5	23.40	6	23.35	23.35	-1	2,520	-0.04%
2023/06/16	0	0.00	1	23.80	23.75	-1	2,554	-0.04%
2023/06/15	17	23.66	3	23.50	23.65	14	2,577	0.54%
2023/06/14	2	23.70	12	23.62	23.65	-10	2,633	-0.38%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/09	1	23.35	0	0.00	23.35	1	3,148	0.03%
2023/06/08	1	23.65	0	0.00	23.55	1	3,264	0.03%
2023/06/05	7	23.00	0	0.00	23.00	7	3,938	0.18%
2023/06/01	0	0.00	15	22.45	22.50	-15	4,484	-0.33%
2023/05/29	30	23.20	0	0.00	23.10	30	6,939	0.43%
2023/05/26	82	23.15	1	23.00	23.00	81	8,096	1.00%
2023/05/25	63	23.67	3	23.55	23.50	60	8,546	0.70%
2023/05/24	2	24.05	2	23.90	23.85	0	8,656	0.00%
2023/05/23	2	23.90	0	0.00	23.85	2	8,694	0.02%
2023/05/19	2	23.55	10	23.50	23.50	-8	8,705	-0.09%
2023/05/16	0	0.00	1	23.75	23.75	-1	8,744	-0.01%
2023/05/15	1	23.50	0	0.00	23.75	1	8,803	0.01%
2023/05/10	3	23.95	1	24.10	24.10	2	8,858	0.02%
2023/05/09	0	0.00	2	23.35	23.30	-2	8,828	-0.02%
2023/05/08	42	23.55	2	23.53	23.40	40	8,844	0.45%
2023/05/02	0	0.00	4	24.65	24.65	-4	9,054	-0.04%
2023/04/28	1	25.05	2	25.25	25.10	-1	9,074	-0.01%
2023/04/27	0	0.00	3	24.72	24.60	-3	9,137	-0.03%
2023/04/26	3	24.17	1	24.35	24.40	2	9,140	0.02%
2023/04/25	7	25.22	10	24.70	24.55	-3	9,128	-0.03%
2023/04/24	6	25.26	2	25.25	25.25	4	9,120	0.04%
2023/04/21	2	26.13	0	0.00	25.50	2	9,128	0.02%
2023/04/20	0	0.00	1	26.30	26.30	-1	9,116	-0.01%
2023/04/19	4	26.50	1	26.40	26.35	3	9,142	0.03%
2023/04/18	40	27.30	40	26.75	26.75	0	9,138	0.00%
2023/04/17	90	27.23	1	27.20	27.30	89	9,142	0.97%
2023/04/14	2	27.00	0	0.00	27.10	2	9,195	0.02%
2023/04/13	5	27.00	0	0.00	26.85	5	9,191	0.05%
2023/04/12	2	26.95	1	26.95	26.95	1	9,219	0.01%
2023/04/11	1	27.00	0	0.00	27.05	1	9,229	0.01%
2023/04/10	4	27.30	0	0.00	27.10	4	9,280	0.04%
2023/04/07	1	27.05	8	26.96	27.25	-7	9,327	-0.08%
2023/04/06	1	26.60	11	26.80	26.60	-10	9,454	-0.11%
2023/03/31	5	26.25	0	0.00	26.30	5	9,552	0.05%
2023/03/30	6	26.30	0	0.00	26.30	6	10,377	0.06%
2023/03/29	1	26.30	1	26.30	26.30	0	10,589	0.00%
2023/03/28	31	26.64	0	0.00	26.45	31	10,780	0.29%
2023/03/27	2	26.83	24	26.59	27.05	-22	10,957	-0.20%
2023/03/23	117	26.49	1	26.50	26.20	116	11,589	1.00%	大買/鉅額交易
2023/03/22	1	27.35	4	27.25	27.10	-3	11,652	-0.03%
2023/03/21	0	0.00	28	27.35	27.35	-28	11,700	-0.24%
2023/03/20	17	27.53	0	0.00	27.10	17	11,728	0.14%
2023/03/17	105	27.28	1	27.40	27.45	104	11,858	0.88%	大買/鉅額交易
2023/03/16	180	27.97	30	28.04	27.20	150	11,863	1.26%	大買/鉅額交易
2023/03/15	67	28.36	7	29.29	28.10	60	11,814	0.51%
2023/03/14	54	28.16	4	28.78	28.55	50	11,682	0.43%
2023/03/13	5	28.69	14	28.45	28.85	-9	11,698	-0.08%
2023/03/10	116	29.25	4	29.46	28.65	112	11,695	0.96%	大買/鉅額交易
2023/03/09	10	29.51	7	29.58	29.45	3	11,772	0.03%
2023/03/08	110	29.27	103	29.21	29.20	7	11,774	0.06%	大買/大賣/
2023/03/07	6	30.22	5	30.18	30.15	1	11,672	0.01%
2023/03/06	14	30.36	5	30.51	30.50	9	11,831	0.08%
2023/03/03	14	30.15	31.1	30.47	30.80	-17.1	11,762	-0.15%
2023/03/02	50	29.71	42	29.83	29.70	8	11,512	0.07%
2023/03/01	63	28.74	50	28.42	28.40	13	10,692	0.12%
2023/02/24	41	27.41	89	27.56	28.60	-48	9,782	-0.49%
2023/02/23	186	26.14	193	26.05	26.10	-7	8,677	-0.08%	大買/大賣/
2023/02/22	0	0.00	12	24.57	24.60	-12	8,298	-0.14%
2023/02/21	61	24.00	62	24.35	24.35	-1	8,256	-0.01%
2023/02/20	2	23.90	0	0.00	23.95	2	8,417	0.02%
2023/02/17	1	23.80	0	0.00	23.70	1	8,808	0.01%
2023/02/16	7	23.81	1	23.75	23.80	6	9,135	0.07%
2023/02/15	1	23.50	1	23.50	23.60	0	9,238	0.00%
2023/02/14	2	23.65	3	23.50	23.55	-1	9,274	-0.01%
2023/02/13	14	23.58	1	23.55	23.35	13	9,331	0.14%
2023/02/10	3	24.22	1	24.10	24.05	2	9,472	0.02%
2023/02/06	2	24.80	1	24.85	24.85	1	9,893	0.01%
2023/02/03	5	25.36	1	25.30	25.25	4	9,994	0.04%
2023/02/02	10	25.20	32	25.17	25.20	-22	9,867	-0.22%
2023/02/01	1	25.00	2	25.03	25.05	-1	9,828	-0.01%
2023/01/30	1	24.45	2	24.55	24.60	-1	9,787	-0.01%
2023/01/17	5	24.53	4	24.73	24.65	1	9,777	0.01%
2023/01/16	20	24.05	23	24.00	24.05	-3	9,731	-0.03%
2023/01/13	3	24.20	0	0.00	24.00	3	9,736	0.03%
2023/01/12	15	24.11	1	24.15	24.05	14	9,746	0.14%
2023/01/10	3	24.48	0	0.00	24.20	3	9,755	0.03%
2023/01/09	15	24.00	2	24.25	24.35	13	9,774	0.13%
2023/01/06	0	24.30	0	0.00	24.20	0	9,808	0.00%
2023/01/05	0	0.00	5	24.35	24.30	-5	9,838	-0.05%
2023/01/04	13	24.53	10	24.45	24.35	3	9,848	0.03%
2023/01/03	11	25.00	18	25.00	25.00	-7	9,807	-0.07%
2022/12/30	1	25.50	4	25.26	25.10	-3	9,835	-0.03%
2022/12/29	2	25.05	0	0.00	25.05	2	9,871	0.02%
2022/12/28	14	25.19	0	0.00	25.05	14	9,954	0.14%
2022/12/27	7	25.48	15	25.73	25.45	-8	9,993	-0.08%
2022/12/26	23	25.63	16	25.50	25.60	7	9,946	0.07%
2022/12/23	33	26.20	28	26.36	26.45	5	9,782	0.05%
2022/12/22	117	27.12	105	27.29	26.65	12	9,662	0.12%	大買/大賣/
2022/12/21	18	25.91	50.1	26.25	26.25	-32.1	8,896	-0.36%
2022/12/20	17	25.74	23	26.16	25.45	-6	8,722	-0.07%
2022/12/19	40	25.67	13	25.55	25.35	27	8,595	0.31%
2022/12/16	15	26.53	15	26.36	26.25	0	8,458	0.00%
2022/12/15	0	0.00	16	25.58	25.65	-16	8,039	-0.20%
2022/12/14	23	24.63	4	24.70	24.70	19	8,006	0.24%
2022/12/13	2	25.65	1	25.65	25.60	1	7,850	0.01%
2022/12/12	2	25.70	0	0.00	25.45	2	7,823	0.03%
2022/12/09	8	25.65	25	25.67	26.00	-17	7,872	-0.22%
2022/12/08	0	24.95	5	24.99	25.05	-5	7,941	-0.06%
2022/12/07	1	25.00	12	25.23	25.10	-11	7,959	-0.14%
2022/12/06	10	25.37	14	25.44	25.15	-4	7,863	-0.05%
2022/12/05	0	0.00	5	25.60	25.60	-5	7,800	-0.06%
2022/12/02	14	25.88	8	25.93	25.80	6	7,704	0.08%
2022/12/01	75	25.62	18.6	26.19	26.15	56.4	7,618	0.74%
2022/11/30	104	25.13	10	25.15	25.10	94	7,320	1.28%	大買/
2022/11/29	68	24.59	13	24.68	25.25	55	7,262	0.76%
2022/11/28	29	25.01	30	24.67	24.80	-1	7,178	-0.01%
2022/11/25	17	25.02	78.7	24.81	24.80	-61.7	6,882	-0.90%
2022/11/24	193	24.15	19	24.13	23.95	174	6,605	2.63%	大買/鉅額交易
2022/11/23	3	23.67	2	23.78	23.65	1	6,241	0.02%
2022/11/22	1	23.25	0	0.00	23.15	1	6,260	0.02%
2022/11/21	11	23.71	3	24.12	23.55	8	6,216	0.13%
2022/11/18	11	24.54	10	24.25	24.20	1	6,163	0.02%
2022/11/17	13	25.12	16	25.13	25.00	-3	6,069	-0.05%
2022/11/16	2	24.98	5	25.10	24.95	-3	6,012	-0.05%
2022/11/15	41	24.97	42	25.03	24.95	-1	5,867	-0.02%
2022/11/14	10	24.01	78	24.42	24.50	-68	5,499	-1.24%
2022/11/11	23	23.09	2	23.00	22.90	21	5,274	0.40%
2022/11/09	4	23.23	2	23.40	23.35	2	5,225	0.04%
2022/11/08	1	23.60	1	23.75	23.20	0	5,211	0.00%
2022/11/07	100	22.55	116	23.37	23.50	-16	5,072	-0.32%	大賣/
2022/11/04	24	22.18	15	22.06	22.10	9	4,849	0.19%
2022/11/03	0	0.00	1	21.55	21.60	-1	4,732	-0.02%
2022/11/02	72	22.26	2	22.35	22.00	70	4,731	1.48%
2022/11/01	8	22.11	1	22.20	22.00	7	4,681	0.15%
2022/10/27	3	24.13	4	24.01	24.25	-1	4,627	-0.02%
2022/10/26	1	24.00	0	0.00	23.90	1	4,657	0.02%
2022/10/25	0	0.00	2	25.00	24.35	-2	4,668	-0.04%
2022/10/24	3	24.97	5	24.74	24.80	-2	4,708	-0.04%
2022/10/21	3	24.30	0	0.00	23.90	3	4,699	0.06%
2022/10/20	12	24.07	0	0.00	24.40	12	4,703	0.26%
2022/10/19	0	0.00	12	24.90	24.85	-12	4,701	-0.26%
2022/10/17	5	23.52	1	24.30	24.65	4	4,804	0.08%
2022/10/14	2	24.65	5	25.26	25.30	-3	4,938	-0.06%
2022/10/13	2	24.55	0	0.00	24.10	2	4,966	0.04%
2022/10/12	5	26.27	0	0.00	26.10	5	5,050	0.10%
2022/10/07	0	0.00	10	28.33	28.20	-10	5,016	-0.20%
2022/10/06	3	27.67	4	28.20	28.20	-1	5,012	-0.02%
2022/10/05	9	27.98	5	27.94	27.80	4	4,976	0.08%
2022/10/04	0	0.00	15	26.82	27.05	-15	4,909	-0.31%
2022/10/03	5	24.80	5	24.95	25.10	0	4,834	0.00%
2022/09/30	1	24.05	1	24.20	24.45	0	4,871	0.00%
2022/09/29	1	24.45	50	24.40	24.40	-49	4,901	-1.00%
2022/09/28	10	24.89	22	24.38	24.10	-12	4,936	-0.24%
2022/09/27	6	26.70	6	26.57	26.55	0	4,900	0.00%
2022/09/26	61	26.96	2	27.35	26.60	59	4,929	1.20%
2022/09/23	23	28.80	114	28.62	28.65	-91	4,933	-1.84%	大賣/
2022/09/22	27	28.30	23	28.30	28.15	4	4,893	0.08%
2022/09/21	15	28.53	49	28.36	28.30	-34	4,823	-0.70%
2022/09/20	90	27.65	0	0.00	27.40	90	4,735	1.90%
2022/09/19	3	27.83	2	27.78	27.40	1	4,889	0.02%
2022/09/16	8	28.66	9	28.64	29.00	-1	4,918	-0.02%
2022/09/15	9	28.10	15	28.38	28.40	-6	4,890	-0.12%
2022/09/14	10	26.89	15	26.91	27.15	-5	4,792	-0.10%
2022/09/13	3	26.90	0	0.00	26.70	3	4,781	0.06%
2022/09/12	3	27.28	6	27.41	27.05	-3	4,898	-0.06%
2022/09/08	30	26.55	3	26.55	26.45	27	4,919	0.55%
2022/09/07	2	26.53	2	26.50	26.90	0	4,965	0.00%
2022/09/06	13	26.95	16	27.13	27.15	-3	4,974	-0.06%
2022/09/05	10	26.60	21	26.46	26.10	-11	4,966	-0.22%
2022/09/02	14	26.76	12	26.80	26.20	2	5,028	0.04%
2022/09/01	19	27.59	6	27.53	27.35	13	5,040	0.26%
2022/08/31	1	28.25	2	28.00	28.25	-1	5,093	-0.02%
2022/08/29	18	28.46	2	28.55	28.30	16	5,086	0.31%
2022/08/26	1	30.55	0	0.00	30.40	1	5,111	0.02%
2022/08/25	1	30.40	0	0.00	30.45	1	5,122	0.02%
2022/08/24	5	30.60	6	30.32	30.25	-1	5,203	-0.02%
2022/08/23	16	30.75	14	30.53	30.50	2	5,313	0.04%
2022/08/22	1	30.70	1	30.70	30.70	0	5,367	0.00%
2022/08/19	17	32.19	27.4	31.91	31.85	-10.4	5,425	-0.19%
2022/08/18	24	32.20	23	32.41	32.35	1	5,535	0.02%
2022/08/17	0	0.00	6	31.85	31.90	-6	5,699	-0.11%
2022/08/16	14	31.78	12	31.15	31.15	2	5,937	0.03%
2022/08/15	5.1	31.58	6	32.03	32.10	-0.9	6,298	-0.01%
2022/08/12	8	31.84	6.1	32.15	32.15	1.9	6,355	0.03%
2022/08/11	14	31.67	14	31.29	31.30	0	6,388	0.00%
2022/08/10	1	31.45	0	0.00	31.25	1	6,427	0.02%
2022/08/09	29	30.75	27	31.00	31.05	2	6,501	0.03%
2022/08/08	13	30.33	13	30.53	30.50	0	6,615	0.00%
2022/08/05	13	30.42	12	30.51	30.50	1	6,694	0.01%
2022/08/04	70	29.59	70	29.85	29.85	0	6,843	0.00%
2022/08/03	21	30.30	9	30.05	30.05	12	6,942	0.17%
2022/08/02	8	30.93	9	30.66	30.70	-1	7,204	-0.01%
2022/08/01	0	0.00	5	31.42	31.90	-5	7,446	-0.07%
2022/07/29	21	31.82	19	31.55	31.55	2	7,651	0.03%
2022/07/28	4	31.65	4	31.35	31.40	0	7,832	0.00%
2022/07/27	10	31.59	9.1	31.66	31.75	0.9	8,157	0.01%
2022/07/26	10	31.56	10	31.28	31.25	0	8,303	0.00%
2022/07/25	16	31.61	14	31.70	31.70	2	8,565	0.02%
2022/07/22	16	32.15	15	32.49	32.40	1	8,659	0.01%
2022/07/21	21	32.15	22	32.46	32.25	-1	8,824	-0.01%
2022/07/20	19.2	31.56	10	31.38	31.05	9.2	8,884	0.10%
2022/07/19	14	33.11	4	33.30	33.30	10	9,059	0.11%
2022/07/18	3	32.00	3	31.95	31.95	0	9,250	0.00%
2022/07/15	1	31.40	0.2	32.15	31.40	0.8	10,030	0.01%
2022/07/14	2	31.40	2	31.70	32.15	0	11,848	0.00%
2022/07/13	0.2	31.60	1	31.70	31.65	-0.8	12,520	-0.01%
2022/07/12	2	30.55	0	0.00	30.40	2	12,663	0.02%
2022/07/11	3	32.45	2	32.60	32.45	1	13,093	0.01%
2022/07/08	1	32.90	12	32.90	32.75	-11	13,146	-0.08%
2022/07/07	1	30.90	0	0.00	31.60	1	13,115	0.01%
2022/07/06	5	31.39	9	31.43	31.10	-4	13,094	-0.03%
2022/07/05	7	30.65	22	30.80	31.55	-15	13,081	-0.11%
2022/07/04	27	30.05	12	30.38	30.20	15	13,091	0.11%
2022/07/01	33	30.88	66	30.20	29.30	-33	13,082	-0.25%
2022/06/30	13	31.87	2	31.80	31.45	11	13,010	0.08%
2022/06/29	4	32.78	2	32.90	32.75	2	12,971	0.02%
2022/06/28	46	33.81	1	34.20	33.80	45	12,960	0.35%
2022/06/27	37	34.61	10	34.17	34.65	27	12,946	0.21%
2022/06/24	11	33.00	4	32.28	32.30	7	12,844	0.05%
2022/06/22	3	33.45	4	33.84	33.00	-1	12,847	-0.01%
2022/06/21	6	34.15	8	34.76	34.80	-2	12,780	-0.02%
2022/06/20	5	34.55	5	35.05	34.00	0	12,761	0.00%
2022/06/17	17	37.76	9	37.61	37.65	8	12,687	0.06%
2022/06/16	3	37.90	1	39.75	37.50	2	12,707	0.02%
2022/06/15	1	39.75	11	39.69	39.50	-10	12,767	-0.08%
2022/06/14	9	39.87	19	39.59	39.60	-10	12,968	-0.08%
2022/06/13	2	40.50	0	0.00	40.05	2	13,235	0.02%
2022/06/10	16	42.28	2	42.15	42.30	14	13,667	0.10%
2022/06/09	2	43.15	8	43.06	43.10	-6	14,312	-0.04%
2022/06/08	4	44.80	4	44.35	44.35	0	15,286	0.00%
2022/06/07	11	44.50	1	44.55	44.60	10	16,911	0.06%
2022/06/02	4	45.18	5	44.98	44.95	-1	17,409	-0.01%
2022/06/01	3	45.08	3	45.23	44.95	0	17,605	0.00%
2022/05/31	2	44.68	2	45.70	44.55	0	17,930	0.00%
2022/05/30	10	44.94	11	44.98	44.85	-1	18,006	-0.01%
2022/05/27	9	45.13	10	44.88	45.10	-1	18,173	-0.01%
2022/05/26	3	45.32	1	45.10	45.15	2	18,374	0.01%
2022/05/25	17	45.18	13	45.52	45.00	4	19,013	0.02%
2022/05/24	25	45.29	25	45.41	45.10	0	19,477	0.00%
2022/05/23	17	44.86	16	45.18	44.75	1	19,728	0.01%
2022/05/20	12	43.41	16	43.39	43.00	-4	19,665	-0.02%
2022/05/19	6	42.60	8	42.88	43.00	-2	20,738	-0.01%
2022/05/18	0	0.00	3	43.30	43.35	-3	21,265	-0.01%
2022/05/17	6	43.23	3	43.25	42.75	3	21,280	0.01%
2022/05/16	16	43.23	6	43.33	43.65	10	21,284	0.05%
2022/05/13	12	43.35	17	43.39	43.35	-5	21,195	-0.02%
2022/05/12	18	44.70	24	43.30	42.75	-6	21,177	-0.03%
2022/05/11	19	44.49	20	44.84	44.80	-1	21,046	0.00%
2022/05/10	8	44.81	7	45.14	45.20	1	21,060	0.00%
2022/05/09	11	45.37	12	45.83	44.40	-1	20,835	0.00%
2022/05/06	11	46.17	11	46.13	46.25	0	20,764	0.00%
2022/05/05	18	45.99	21	46.23	46.25	-3	20,663	-0.01%
2022/05/04	12	45.80	12.4	45.61	45.30	-0.4	20,480	0.00%
2022/05/03	27	43.98	24	44.16	44.05	3	20,208	0.01%
2022/04/29	10	44.58	25	44.78	44.50	-15	20,137	-0.07%
2022/04/28	0	0.00	3	43.13	42.45	-3	19,944	-0.02%
2022/04/27	37	43.53	9	42.81	43.15	28	19,857	0.14%
2022/04/26	8	44.35	11.3	44.04	43.40	-3.3	19,656	-0.02%
2022/04/25	13	45.46	11	46.02	45.25	2	19,467	0.01%
2022/04/22	23	48.93	13.3	49.30	48.70	9.7	19,228	0.05%
2022/04/21	23.1	49.79	51	49.57	49.00	-27.9	18,969	-0.15%
2022/04/20	118.2	49.43	104	50.09	48.25	14.2	18,197	0.08%	大買/大賣/
2022/04/19	43	47.75	66	47.87	47.25	-23	16,420	-0.14%
2022/04/18	10	46.24	0	0.00	45.40	10	15,772	0.06%
2022/04/15	10.3	45.87	53.4	45.65	45.60	-43.1	15,688	-0.28%
2022/04/14	4	43.98	5	44.30	44.10	-1	15,270	-0.01%
2022/04/13	5	43.68	6	43.78	43.55	-1	15,274	-0.01%
2022/04/12	2	42.70	2	42.20	42.95	0	15,396	0.00%
2022/04/11	9	42.94	4	42.93	42.65	5	15,414	0.03%
2022/04/08	4	42.65	2	42.50	42.90	2	15,461	0.01%
2022/04/07	17	42.68	6	41.75	41.00	11	15,455	0.07%
2022/04/01	2	43.55	0.1	43.70	43.60	1.9	15,596	0.01%
2022/03/31	4.1	43.67	4	43.95	43.45	0.1	15,620	0.00%
2022/03/30	4	44.20	3	44.25	44.00	1	15,630	0.01%
2022/03/29	3	44.28	3	44.17	44.10	0	15,639	0.00%
2022/03/28	15	43.55	13	44.08	44.05	2	15,700	0.01%
2022/03/25	2	43.75	0	0.00	43.10	2	15,880	0.01%
2022/03/24	1	44.70	30.1	44.40	44.45	-29.1	15,869	-0.18%
2022/03/23	7	44.90	0	0.00	44.90	7	16,004	0.04%
2022/03/22	1	44.90	2	44.90	44.90	-1	16,094	-0.01%
2022/03/21	17	45.22	3	44.88	45.40	14	16,239	0.09%
2022/03/18	3	44.92	2	45.30	45.00	1	16,282	0.01%
2022/03/17	10.1	45.76	18	45.66	45.80	-7.9	16,302	-0.05%
2022/03/16	19	45.32	28.3	45.85	44.45	-9.3	16,384	-0.06%
2022/03/15	37	46.34	32.1	46.92	45.20	4.9	16,604	0.03%
2022/03/14	17	48.08	2.3	48.41	47.80	14.7	16,799	0.09%
2022/03/11	29.3	47.61	13	47.59	48.15	16.3	16,313	0.10%
2022/03/10	56	47.04	75	47.71	47.10	-19	15,460	-0.12%
2022/03/09	3	42.97	9.6	43.59	45.10	-6.6	14,030	-0.05%
2022/03/08	7.1	41.32	5.1	42.16	41.00	2	14,081	0.01%
2022/03/07	12.2	43.46	13	44.23	43.05	-0.8	13,978	-0.01%
2022/03/04	18	45.44	14	45.78	45.25	4	13,893	0.03%
2022/03/03	17	44.98	8	45.14	44.95	9	13,591	0.07%
2022/03/02	32	44.95	20	45.00	44.50	12	13,513	0.09%
2022/03/01	32	44.77	9.3	44.65	44.80	22.7	13,411	0.17%
2022/02/25	6	45.86	47.4	45.27	44.50	-41.4	13,260	-0.31%
2022/02/24	38	44.52	63	44.52	43.95	-25	12,558	-0.20%
2022/02/23	49.1	44.46	43	43.66	44.10	6.1	11,928	0.05%
2022/02/22	57	42.24	54	42.78	41.95	3	11,487	0.03%
2022/02/21	71	45.99	47	45.70	43.80	24	11,259	0.21%
2022/02/18	33	43.44	41	43.07	44.30	-8	10,238	-0.08%
2022/02/17	12	40.44	3	40.30	40.30	9	9,889	0.09%
2022/02/16	11	40.28	32	40.71	41.00	-21	9,903	-0.21%
2022/02/15	0	0.00	2	39.70	39.70	-2	9,942	-0.02%
2022/02/14	4.5	39.78	3	39.53	38.95	1.5	10,035	0.01%
2022/02/11	4	40.13	1	39.90	39.90	3	10,082	0.03%
2022/02/10	12	40.73	6	40.04	40.45	6	10,322	0.06%
2022/02/09	3	39.15	5.5	39.16	39.20	-2.5	10,424	-0.02%
2022/02/08	3	39.07	2.1	39.20	38.95	0.9	10,534	0.01%
2022/02/07	9	37.62	17	37.86	39.05	-8	10,725	-0.07%
2022/01/26	6	35.44	9	35.60	35.60	-3	11,122	-0.03%
2022/01/25	1	36.00	3	36.23	35.30	-2	11,231	-0.02%
2022/01/24	0.1	36.70	4	35.83	37.05	-3.9	11,282	-0.03%
2022/01/21	19	37.41	16	37.08	36.70	3	11,408	0.03%
2022/01/19	10.7	38.77	25	38.74	38.45	-14.4	11,563	-0.12%
2022/01/18	3	39.95	5	39.90	39.65	-2	11,669	-0.02%
2022/01/17	1.3	39.38	3	39.53	39.50	-1.7	11,855	-0.01%
2022/01/14	29.1	39.61	22	40.05	40.00	7.1	12,072	0.06%
2022/01/13	8	40.64	0.2	40.65	40.50	7.9	12,124	0.06%
2022/01/12	3.1	40.46	4	40.53	41.20	-0.9	12,267	-0.01%
2022/01/11	4	40.81	0.3	41.35	40.95	3.8	12,517	0.03%
2022/01/10	9.7	41.31	3	41.05	40.90	6.7	12,993	0.05%
2022/01/07	1.6	41.92	8	41.89	41.90	-6.4	13,083	-0.05%
2022/01/06	5	43.18	11.7	43.41	43.00	-6.7	13,411	-0.05%
2022/01/05	5.7	44.04	25.1	43.93	43.70	-19.4	13,643	-0.14%
2022/01/04	19	44.43	10	44.35	44.65	9	13,686	0.07%
2022/01/03	9	44.08	5	44.16	44.20	4	14,030	0.03%
2021/12/30	5.2	45.19	2	45.60	45.20	3.2	14,555	0.02%
2021/12/29	5	45.55	0	0.00	45.40	5	14,770	0.03%
2021/12/28	18.7	46.82	1	46.60	45.90	17.7	15,060	0.12%
2021/12/27	5.2	46.24	11	46.25	46.10	-5.9	15,409	-0.04%
2021/12/24	1	46.60	1	47.50	46.60	0	15,659	0.00%
2021/12/23	8	47.27	5	47.34	46.85	3	16,080	0.02%
2021/12/22	16	47.65	16	47.73	47.60	0	16,309	0.00%
2021/12/21	29	48.02	26	47.76	48.30	3	16,421	0.02%
2021/12/20	3	46.93	2	46.95	46.70	1	16,321	0.01%
2021/12/17	31	47.53	37.4	47.46	46.45	-6.4	16,507	-0.04%
2021/12/16	13	46.24	9	46.90	46.40	4	16,710	0.02%
2021/12/15	9	46.58	7	46.58	46.75	2	16,713	0.01%
2021/12/14	12.3	45.13	11	45.17	44.70	1.3	16,837	0.01%
2021/12/13	12.5	47.35	5	47.90	47.00	7.5	17,025	0.04%
2021/12/10	19	49.23	8	48.65	48.15	11	17,372	0.06%
2021/12/09	75	51.29	22	51.52	51.00	53	17,736	0.30%
2021/12/08	30	50.20	24	49.94	50.20	6	17,981	0.03%
2021/12/07	10	43.90	13	44.30	45.80	-3	17,768	-0.02%
2021/12/06	2	43.98	25	44.01	43.80	-23	18,102	-0.13%
2021/12/03	30	43.78	23	43.87	43.25	7	18,761	0.04%
2021/12/02	23	44.22	31	44.51	44.05	-8	19,708	-0.04%
2021/12/01	55	42.05	6	42.25	42.45	49	19,899	0.25%
2021/11/30	5	42.22	26	42.63	42.70	-21	20,658	-0.10%
2021/11/29	21	40.93	16	41.31	40.75	5	21,644	0.02%
2021/11/26	25.8	41.58	13	41.53	41.20	12.8	22,686	0.06%
2021/11/25	5	43.53	5	43.52	42.85	0	23,768	0.00%
2021/11/24	10	43.38	15	43.64	43.60	-5	25,368	-0.02%
2021/11/23	9.2	43.01	10	43.09	42.50	-0.8	25,959	0.00%
2021/11/22	23	42.95	33	43.34	43.15	-10	27,384	-0.04%
2021/11/19	14	42.55	0	0.00	42.40	14	28,767	0.05%
2021/11/18	10	43.13	16	43.34	43.00	-6	30,998	-0.02%
2021/11/17	4	42.91	1	43.10	43.05	3	31,371	0.01%
2021/11/16	6	44.31	28	44.16	44.20	-22	32,589	-0.07%
2021/11/15	28	42.37	27	42.44	42.70	1	34,574	0.00%
2021/11/12	0	0.00	3	42.55	42.55	-3	35,327	-0.01%
2021/11/11	19	42.41	31	43.45	41.50	-12	35,478	-0.03%
2021/11/10	1	43.80	18	43.93	43.35	-17	35,594	-0.05%
2021/11/09	4	44.05	5	44.30	43.90	-1	35,942	0.00%
2021/11/08	5	43.76	13	44.29	44.30	-8	35,955	-0.02%
2021/11/05	53	42.77	107	43.05	43.30	-54	36,121	-0.15%	大賣/
2021/11/04	78	43.79	62	42.98	42.90	16	36,514	0.04%
2021/11/03	137	43.85	189	43.52	43.45	-52	37,824	-0.14%	大買/大賣/
2021/11/02	48	41.21	57	41.80	41.10	-9	38,083	-0.02%
2021/11/01	16	41.40	25	41.20	41.10	-9	38,111	-0.02%
2021/10/29	76	40.43	69	40.97	40.80	7	38,187	0.02%
2021/10/28	26	40.89	71	40.61	40.20	-45	38,417	-0.12%
2021/10/27	86	40.76	118	40.70	40.65	-32	38,808	-0.08%	大賣/
2021/10/26	37	41.71	113	41.39	42.00	-76	39,488	-0.19%	大賣/
2021/10/25	79	41.87	86	42.46	42.00	-7	40,330	-0.02%
2021/10/22	111	41.97	28	41.43	41.10	83	40,941	0.20%	大買/
2021/10/21	68	43.89	15	43.69	43.30	53	41,212	0.13%
2021/10/20	105	44.03	31	43.68	43.20	74	41,449	0.18%	大買/
2021/10/19	9	44.57	395	44.66	44.10	-386	41,844	-0.92%	大賣/鉅額交易
2021/10/18	259	44.08	105	44.97	45.65	154	42,166	0.37%	大買/大賣/鉅額交易
2021/10/15	44	44.00	15	44.33	44.30	29	42,403	0.07%
2021/10/14	29	43.81	32	43.96	44.20	-3	42,793	-0.01%
2021/10/13	102	45.13	21	45.15	43.50	81	42,883	0.19%	大買/
2021/10/12	58	45.07	57	45.59	45.90	1	44,043	0.00%
2021/10/08	131	48.59	11	48.55	48.70	120	44,735	0.27%	大買/鉅額交易
2021/10/07	30	48.62	72	47.76	48.50	-42	45,111	-0.09%
2021/10/06	61	46.87	12	46.18	45.00	49	45,156	0.11%
2021/10/05	63	47.31	18	48.50	47.85	45	45,594	0.10%
2021/10/04	76	51.28	167	48.42	47.00	-91	46,100	-0.20%	大賣/
2021/10/01	13	56.55	26	55.10	53.00	-13	47,629	-0.03%
2021/09/30	78	57.82	37	58.31	58.40	41	49,158	0.08%
2021/09/29	100	57.01	84	55.83	54.70	16	48,845	0.03%
2021/09/28	116	56.16	128.1	56.51	55.50	-12.1	48,637	-0.02%	大買/大賣/
2021/09/27	133	58.21	80	58.73	58.20	53	48,523	0.11%	大買/
2021/09/24	90	58.82	91	59.22	58.60	-1	48,505	0.00%
2021/09/23	86	59.35	85	58.40	58.10	1	48,309	0.00%
2021/09/22	79	56.74	83	56.93	57.70	-4	48,010	-0.01%
2021/09/17	87	57.77	83	57.66	58.00	4	47,987	0.01%
2021/09/16	76.1	57.88	72	58.61	57.30	4.1	47,791	0.01%
2021/09/15	100	59.07	149	59.60	59.20	-49	47,790	-0.10%	大賣/
2021/09/14	153	62.18	158	60.15	59.10	-5	47,320	-0.01%	大買/大賣/
2021/09/13	106	62.18	117	62.51	61.50	-11	47,114	-0.02%	大買/大賣/
2021/09/10	145	60.26	122	60.29	59.80	23	46,563	0.05%	大買/大賣/
2021/09/09	84	59.41	75.1	59.69	59.90	9	46,502	0.02%
2021/09/08	177.1	58.70	270.3	58.86	60.30	-93.3	48,879	-0.19%	大買/大賣/
2021/09/07	177	58.12	139	59.24	57.60	38	50,797	0.07%	大買/大賣/
2021/09/06	167.3	57.98	134	57.54	55.80	33.3	52,497	0.06%	大買/大賣/
2021/09/03	188	61.76	98	61.32	60.70	90	54,167	0.17%	大買/
2021/09/02	136	62.37	130	62.10	63.80	6	54,218	0.01%	大買/大賣/
2021/09/01	49	63.90	88	65.36	61.90	-39	55,198	-0.07%
2021/08/31	62	67.53	63	67.82	67.70	-1	54,516	0.00%
2021/08/30	43	67.65	69	67.92	67.00	-26	53,818	-0.05%
2021/08/27	28	65.23	34	65.41	64.30	-6	52,661	-0.01%
2021/08/26	146	66.92	137	67.02	66.60	9	52,777	0.02%	大買/大賣/
2021/08/25	117	64.49	96.1	64.19	65.70	21	52,918	0.04%	大買/
2021/08/24	178.1	63.47	96	63.88	63.80	82.1	52,005	0.16%	大買/
2021/08/23	22	57.60	57	60.02	60.50	-35	50,543	-0.07%
2021/08/20	166	54.28	203	54.46	55.00	-37	51,324	-0.07%	大買/大賣/
2021/08/19	217	53.96	171.1	54.40	51.70	45.9	51,051	0.09%	大買/大賣/
2021/08/18	18	49.27	56	50.25	52.40	-38	50,007	-0.08%
2021/08/17	33	48.52	34	49.72	47.70	-1	50,557	0.00%
2021/08/16	8	49.14	5	49.27	48.50	3	50,984	0.01%
2021/08/13	45	50.15	42	51.43	49.50	3	51,529	0.01%
2021/08/12	26	49.02	33	49.98	50.30	-7	51,812	-0.01%
2021/08/11	60	49.47	74	48.57	49.10	-14	52,430	-0.03%
2021/08/10	64.1	51.70	20	52.42	50.40	44.1	52,970	0.08%
2021/08/09	156	53.81	106	53.59	52.10	50	52,740	0.09%	大買/大賣/
2021/08/06	14	52.71	164.1	53.92	54.10	-150.1	51,535	-0.29%	大賣/鉅額交易
2021/08/05	5	49.61	7	50.14	49.20	-2	51,190	0.00%
2021/08/04	3	51.03	7	51.39	50.90	-4	51,652	-0.01%
2021/08/03	10	51.54	98	51.33	51.20	-88	53,098	-0.17%
2021/08/02	82	50.16	69	50.83	51.00	13	53,338	0.02%
2021/07/30	171	53.27	103	53.07	50.00	68	54,107	0.13%	大買/大賣/
2021/07/29	49	51.00	356	52.25	54.40	-307	53,367	-0.58%	大賣/鉅額交易
2021/07/28	82	47.66	77.2	48.38	49.50	4.8	52,449	0.01%
2021/07/27	317.1	48.37	73	47.33	46.50	244.1	51,673	0.47%	大買/鉅額交易
2021/07/26	37	51.45	86	49.40	49.30	-49	51,299	-0.10%
2021/07/23	51	51.39	58	52.08	53.50	-7	50,976	-0.01%
2021/07/22	67	50.56	35	51.54	49.85	32	50,458	0.06%
2021/07/21	164	55.13	169	52.48	51.70	-5	49,923	-0.01%	大買/大賣/
2021/07/20	83.1	54.38	99	55.34	56.40	-15.9	49,293	-0.03%
2021/07/19	23	56.04	12	55.47	55.10	11	48,920	0.02%
2021/07/16	173.3	57.29	99	57.81	55.00	74.3	48,672	0.15%	大買/
2021/07/15	45.2	53.95	113.1	55.23	55.90	-67.9	47,599	-0.14%	大賣/
2021/07/14	81.1	52.73	50	51.08	50.90	31.1	47,513	0.07%
2021/07/13	108.1	58.18	22	56.35	54.40	86.1	46,883	0.18%	大買/
2021/07/12	89.1	62.58	61.1	62.76	60.40	28	47,094	0.06%
2021/07/09	72	66.64	29	66.40	62.70	43	46,827	0.09%
2021/07/08	280	70.63	225	71.24	68.30	55	47,679	0.12%	大買/大賣/
2021/07/07	86	73.33	60.9	72.31	71.10	25.1	46,134	0.05%
2021/07/06	0	0.00	4	67.03	69.30	-4	44,771	-0.01%
2021/07/05	2	61.90	1	63.00	63.00	1	45,005	0.00%
2021/07/02	7	67.46	3	70.00	67.50	4	45,037	0.01%
2021/07/01	0	0.00	7	69.43	69.00	-7	45,081	-0.02%
2021/06/30	3	63.90	6	62.08	63.90	-3	45,006	-0.01%
2021/06/29	4	58.13	0	0.00	59.00	4	44,970	0.01%
2021/06/28	2	64.20	5	63.08	62.20	-3	44,934	-0.01%
2021/06/25	3	60.60	68	58.10	59.40	-65	44,861	-0.14%
2021/06/24	68	56.22	45	58.18	60.90	23	44,838	0.05%
2021/06/23	2	62.10	7	62.10	62.10	-5	44,587	-0.01%
2021/06/22	17.1	68.88	31	67.89	68.90	-13.9	44,606	-0.03%
2021/06/21	10	63.58	6	61.28	63.80	4	44,233	0.01%
2021/06/18	43	55.87	34	55.00	58.00	9	45,082	0.02%
2021/06/17	92	50.96	75	51.42	52.80	17	45,290	0.04%
2021/06/16	118	47.00	122	46.95	48.05	-4	42,907	-0.01%	大買/大賣/
2021/06/15	236	42.32	239.6	42.14	43.70	-3.6	40,585	-0.01%	大買/大賣/
2021/06/11	38	38.89	78.4	38.56	39.75	-40.4	37,979	-0.11%
2021/06/10	34	36.11	15	36.28	36.15	19	36,106	0.05%
2021/06/09	316	37.78	290	37.58	36.60	26	35,605	0.07%	大買/大賣/
2021/06/08	3	36.33	30	36.87	36.90	-27	33,536	-0.08%
2021/06/07	24	34.00	19	34.18	33.55	5	33,183	0.02%
2021/06/04	58	37.29	20.7	37.39	35.45	37.3	32,705	0.11%
2021/06/03	58	38.83	52	38.77	38.30	6	32,180	0.02%
2021/06/02	248	39.16	232	39.00	37.70	16	31,370	0.05%	大買/大賣/
2021/06/01	32	35.81	29	35.88	36.60	3	29,844	0.01%
2021/05/31	57	36.67	57	37.02	35.20	0	29,322	0.00%
2021/05/28	62	36.75	53.5	36.56	36.25	8.5	28,468	0.03%
2021/05/27	69	36.27	77	35.87	35.55	-8	27,260	-0.03%
2021/05/26	74	34.01	80	34.36	34.70	-6	26,202	-0.02%
2021/05/25	106	33.56	162	34.00	33.00	-56	25,070	-0.22%	大買/大賣/
2021/05/24	79	32.73	93.7	31.77	33.25	-14.7	23,739	-0.06%
2021/05/21	83	29.62	41	29.12	30.25	42	23,232	0.18%
2021/05/20	58	28.37	91	28.36	27.50	-33	22,566	-0.15%
2021/05/19	59	28.33	31	28.47	27.90	28	22,070	0.13%
2021/05/18	162	26.41	162	26.87	26.95	0	21,209	0.00%	大買/大賣/
2021/05/17	3	25.20	5	25.20	25.20	-2	20,287	-0.01%
2021/05/14	13	29.92	2	28.00	27.95	11	19,953	0.06%
2021/05/13	21	31.43	34	32.08	31.05	-13	19,467	-0.07%
2021/05/12	45	36.02	33	37.49	34.45	12	19,082	0.06%
2021/05/11	724	37.52	707	37.39	38.25	17	18,559	0.09%	大買/大賣/
2021/05/10	16	34.81	40	35.20	35.55	-24	16,953	-0.14%
2021/05/07	26	31.51	67	31.32	32.35	-41	16,299	-0.25%
2021/05/04	19	27.34	11	26.19	26.10	8	14,922	0.05%
2021/05/03	14	29.44	12	30.08	29.00	2	14,944	0.01%
2021/04/29	2	27.68	0	0.00	29.00	2	14,880	0.01%
2021/04/28	13	28.85	0	0.00	28.30	13	14,931	0.09%
2021/04/27	3	28.60	1	28.95	28.85	2	14,965	0.01%
2021/04/26	4	28.28	8	28.15	28.85	-4	14,986	-0.03%
2021/04/23	19	27.14	1	27.00	27.00	18	14,973	0.12%
2021/04/22	2	35.65	5	34.88	30.00	-3	15,665	-0.02%
2021/04/21	10	32.94	3	33.30	33.30	7	15,530	0.05%
2021/04/20	10	29.37	31	29.80	30.30	-21	15,294	-0.14%
2021/04/19	0	0.00	1	27.55	27.55	-1	14,488	-0.01%
2021/04/16	12	24.04	30	24.14	25.05	-18	14,367	-0.13%
2021/04/15	8	23.03	1	22.60	22.80	7	13,506	0.05%
2021/04/14	202	21.96	169.1	22.42	23.00	32.9	13,125	0.25%	大買/大賣/
2021/04/13	3	20.97	62	20.83	21.65	-59	11,426	-0.52%
2021/04/12	7	19.90	10.2	19.81	19.70	-3.2	10,992	-0.03%
2021/04/09	39	18.51	1	19.95	18.80	38	10,562	0.36%
2021/04/08	1	19.60	2	19.73	19.65	-1	10,215	-0.01%
2021/04/07	47	18.86	6	18.93	19.35	41	10,214	0.40%
2021/04/06	0.2	18.00	0	0.00	18.10	0.2	10,228	0.00%
2021/04/01	5	17.25	3	18.00	18.00	2	10,401	0.02%
2021/03/31	12	18.08	9	18.05	18.00	3	10,538	0.03%
2021/03/30	9	17.80	0	0.00	17.65	9	10,717	0.08%
2021/03/29	0	0.00	104.2	18.56	18.20	-104.2	11,215	-0.93%	大賣/鉅額交易
2021/03/26	106	17.31	7	16.98	17.75	99	11,431	0.87%	大買/
2021/03/25	6.2	16.52	0.7	16.45	16.45	5.5	11,419	0.05%
2021/03/24	2	17.00	6	17.03	17.15	-4	11,581	-0.03%
2021/03/23	23.1	18.46	10	18.28	17.55	13.1	11,514	0.11%
2021/03/22	13	18.33	8	18.60	18.75	5	10,458	0.05%
2021/03/19	10	16.57	91	16.30	17.05	-81	9,986	-0.81%
2021/03/18	52	15.38	90.5	14.80	15.50	-38.5	9,503	-0.40%
2021/03/17	30.1	13.96	16	13.76	14.10	14.1	9,043	0.16%
2021/03/16	33	13.54	18	13.65	13.85	15	8,790	0.17%
2021/03/15	9	12.37	51	12.65	12.75	-42	8,337	-0.50%
2021/03/12	120	11.69	0	0.00	11.60	120	8,069	1.49%	大買/鉅額交易
2021/03/11	2	11.90	1	12.05	11.75	1	8,026	0.01%
2021/03/10	0	0.00	1	11.85	11.70	-1	7,905	-0.01%
2021/03/09	0	0.00	10	11.85	11.80	-10	7,881	-0.13%
2021/03/05	7	11.64	1	11.80	11.45	6	7,790	0.08%
2021/03/04	10	11.40	5	11.65	11.75	5	7,710	0.06%
2021/03/03	7	11.37	2	11.40	11.45	5	7,697	0.06%
2021/03/02	2.2	11.57	13	11.92	11.30	-10.8	7,715	-0.14%
2021/02/26	50	11.48	50	11.70	11.70	0	7,669	0.00%
2021/02/25	10	11.78	0	0.00	11.65	10	7,613	0.13%
2021/02/24	8	11.73	1	12.30	11.65	7	7,539	0.09%
2021/02/23	3.2	12.09	8.3	12.09	11.90	-5.1	7,470	-0.07%
2021/02/22	5	11.81	3	11.93	12.10	2	7,259	0.03%
2021/02/19	20	11.64	222	11.51	11.50	-202	7,117	-2.84%	大賣/鉅額交易
2021/02/18	1	11.00	5	11.02	11.35	-4	6,852	-0.06%
2021/02/17	220	10.10	55	10.25	10.35	165	6,787	2.43%	大買/鉅額交易
2021/02/05	0	0.00	13	9.93	9.90	-13	6,741	-0.19%
2021/02/04	65	9.96	60	9.94	9.94	5	6,759	0.07%
2021/02/03	140	10.32	133	10.01	9.98	7	6,780	0.10%	大買/大賣/
2021/02/02	47	10.39	58	10.81	10.35	-11	7,029	-0.16%
2021/02/01	5	10.20	12	9.91	9.91	-7	6,936	-0.10%
2021/01/29	10	10.20	2	9.98	9.81	8	6,910	0.12%
2021/01/28	6	10.25	79	10.23	10.25	-73	7,253	-1.01%
2021/01/27	5	10.00	11	10.01	9.96	-6	7,213	-0.08%
2021/01/26	83	10.20	23	10.22	10.15	60	7,288	0.82%
2021/01/25	10	10.62	5	10.55	10.75	5	7,238	0.07%
2021/01/22	4	9.93	8	9.79	10.25	-4	7,138	-0.06%
2021/01/21	24	9.99	12	10.03	9.72	12	7,113	0.17%
2021/01/20	8	10.02	2	10.20	9.56	6	7,016	0.09%
2021/01/19	46	10.82	8	10.68	10.45	38	6,930	0.55%
2021/01/18	10	10.50	10	11.05	11.00	0	6,890	0.00%
2021/01/15	33	11.68	7	11.74	11.20	26	6,737	0.39%
2021/01/14	0	0.00	122	12.03	12.35	-122	5,819	-2.10%	大賣/鉅額交易
2021/01/13	92	11.54	3	11.90	11.25	89	5,699	1.56%
2021/01/12	39	12.20	0	0.00	12.05	39	5,508	0.71%
2021/01/11	0	0.00	232	12.42	12.85	-232	5,484	-4.23%	大賣/鉅額交易
2021/01/08	0	0.00	209	12.18	12.40	-209	5,448	-3.84%	大賣/鉅額交易
2021/01/07	183	11.77	160	12.03	11.40	23	5,419	0.42%	大買/大賣/
2021/01/06	258	12.62	2	12.70	12.20	256	5,345	4.79%	大買/鉅額交易
2021/01/04	13	13.14	10	13.50	13.10	3	5,336	0.06%
2020/12/31	5	12.55	12	12.90	13.00	-7	5,289	-0.13%
2020/12/30	281	12.43	229	12.73	12.70	52	5,236	0.99%	大買/大賣/
2020/12/29	2	15.00	2	13.20	13.20	0	5,090	0.00%
2020/12/28	25	13.84	60.7	14.49	14.50	-35.7	4,900	-0.73%
2020/12/25	20	12.98	66	12.87	13.20	-46	4,643	-0.99%
2020/12/24	29	12.58	7	12.76	12.40	22	4,435	0.50%
2020/12/23	48	11.21	94.3	11.22	11.95	-46.3	4,179	-1.11%
2020/12/22	6	10.95	17	10.95	10.90	-11	3,646	-0.30%
2020/12/21	10	9.98	2	9.98	9.98	8	3,314	0.24%
2020/12/18	11	8.80	10	8.78	9.08	1	3,239	0.03%
2020/12/17	11	8.23	0	0.00	8.26	11	3,017	0.36%
2020/12/15	24	8.43	8	8.58	8.03	16	2,864	0.56%
2020/12/14	5	7.76	24	7.76	7.94	-19	2,668	-0.71%
2020/12/10	14	7.68	11	7.80	7.55	3	2,564	0.12%
2020/12/09	30	7.74	19	7.84	7.70	11	2,571	0.43%
2020/12/08	38	7.72	32.5	7.74	7.79	5.5	2,572	0.22%
2020/12/07	0	0.00	34	7.38	7.40	-34	2,475	-1.37%
2020/12/04	0	0.00	6	7.48	7.37	-6	2,501	-0.24%
2020/12/02	2	7.60	6	7.46	7.51	-4	2,732	-0.15%
2020/12/01	6	7.56	0	0.00	7.53	6	2,731	0.22%
2020/11/30	50	7.71	13	7.79	7.63	37	2,732	1.35%
2020/11/27	6	7.44	6	7.50	7.50	0	2,719	0.00%
2020/11/26	5	7.48	8	7.51	7.57	-3	2,822	-0.11%
2020/11/25	0	0.00	46	7.35	7.32	-46	2,833	-1.62%
2020/11/24	36	7.26	0	0.00	7.18	36	2,799	1.29%
2020/11/23	16	7.22	19	7.23	7.18	-3	2,789	-0.11%
2020/11/19	0	0.00	14	7.22	7.17	-14	2,827	-0.50%
2020/11/18	13	7.19	32	7.19	7.19	-19	2,810	-0.68%
2020/11/16	0	0.00	15	7.09	7.02	-15	2,789	-0.54%
2020/11/12	18	7.14	201	7.02	7.08	-183	2,794	-6.55%	大賣/鉅額交易
2020/11/11	80	7.22	70	7.18	7.18	10	2,779	0.36%
2020/11/10	18	7.52	117.1	7.29	7.20	-99.1	2,747	-3.61%	大賣/
2020/11/09	163	7.30	3	7.37	7.29	160	2,431	6.58%	大買/鉅額交易
2020/11/06	2	7.17	0	0.00	7.18	2	2,383	0.08%
2020/11/05	114	7.11	109	7.18	7.19	5	2,383	0.21%	大買/大賣/
2020/11/04	1	7.02	0	0.00	7.03	1	2,016	0.05%
2020/11/02	0	0.00	17	6.94	6.91	-17	1,889	-0.90%
2020/10/30	0	0.00	4	7.08	6.94	-4	1,880	-0.21%
2020/10/28	1	7.03	5	7.08	6.99	-4	1,802	-0.22%
2020/10/27	5	7.22	0	0.00	7.19	5	1,782	0.28%
2020/10/26	73	7.14	25	7.27	7.39	48	1,757	2.73%
2020/10/23	2	6.91	2	6.88	6.83	0	1,655	0.00%
2020/10/16	5	6.65	0	0.00	6.63	5	1,669	0.30%
2020/10/14	0	0.00	2	6.79	6.71	-2	1,677	-0.12%
2020/10/13	44	6.70	1	6.67	6.70	43	1,671	2.57%
2020/10/12	13	6.95	13	6.95	6.60	0	1,669	0.00%
2020/10/08	0	0.00	1	6.94	6.86	-1	1,587	-0.06%
2020/10/07	3	6.90	0	0.00	6.95	3	1,587	0.19%
2020/10/05	94	6.85	5	6.96	6.93	89	1,604	5.55%
2020/09/30	1	6.75	0	0.00	6.73	1	1,617	0.06%
2020/09/29	7	6.87	2	6.78	6.75	5	1,639	0.30%
2020/09/28	1	6.68	5	6.83	6.68	-4	1,653	-0.24%
2020/09/25	11	6.69	5	6.81	6.66	6	1,684	0.36%
2020/09/24	1	6.60	0	0.00	6.57	1	1,825	0.05%
2020/09/23	6	6.79	0	0.00	6.77	6	1,819	0.33%
2020/09/18	3	7.15	4	7.17	7.11	-1	1,817	-0.06%
2020/09/17	2	7.14	0	0.00	7.12	2	1,822	0.11%
2020/09/14	3	7.44	10	7.23	7.05	-7	1,842	-0.38%
2020/09/11	8	7.55	3	7.58	7.23	5	1,823	0.27%
2020/09/10	9	7.87	6	7.99	7.68	3	1,828	0.16%
2020/09/09	12	7.73	8	7.82	7.92	4	1,807	0.22%
2020/09/08	39	7.95	69.3	8.00	7.85	-30.3	1,773	-1.71%
2020/09/07	17	7.46	12	7.51	7.63	5	1,641	0.30%
2020/09/04	14	7.01	0	0.00	6.94	14	1,562	0.90%
2020/09/03	0	0.00	1	7.16	7.08	-1	1,587	-0.06%
2020/09/02	1	7.17	0	0.00	7.11	1	1,693	0.06%
2020/09/01	51	7.26	43	7.31	7.30	8	1,740	0.46%
2020/08/31	0	0.00	13	6.92	6.98	-13	1,627	-0.80%
2020/08/28	0	0.00	1	6.34	6.35	-1	1,565	-0.06%
2020/08/27	0	0.00	3	6.41	6.34	-3	1,575	-0.19%
2020/08/26	14	6.49	4	6.41	6.46	10	1,574	0.64%
2020/08/25	10	6.35	0	0.00	6.38	10	1,533	0.65%
2020/08/24	1	6.10	0	0.00	6.12	1	1,517	0.07%
2020/08/20	0	0.00	70	6.00	6.02	-70	1,530	-4.57%
2020/08/18	0	0.00	8	6.45	6.38	-8	1,503	-0.53%
2020/08/17	78	6.53	1	6.51	6.42	77	1,500	5.13%
2020/08/14	1	6.36	2	6.20	6.40	-1	1,486	-0.07%
2020/08/12	0	0.00	2	6.17	6.17	-2	1,474	-0.14%
2020/08/11	215	6.38	18	6.37	6.32	197	1,502	13.11%	大買/鉅額交易
2020/08/10	10	6.39	6	6.35	6.37	4	1,493	0.27%
2020/08/05	0	0.00	10	6.00	5.97	-10	1,464	-0.68%
2020/08/04	1	6.03	0	0.00	5.95	1	1,466	0.07%
2020/08/03	0	0.00	1	5.92	5.89	-1	1,467	-0.07%
2020/07/28	0	0.00	2	5.82	5.80	-2	1,477	-0.14%
2020/07/23	10	6.38	0	0.00	6.35	10	1,503	0.67%
2020/07/21	2	6.48	0	0.00	6.47	2	1,502	0.13%
2020/07/20	10	6.35	10	6.40	6.43	0	1,496	0.00%
2020/07/09	2	6.68	7	6.64	6.65	-5	1,525	-0.33%
2020/07/08	0	0.00	14	6.88	6.76	-14	1,498	-0.93%
2020/07/07	1	6.91	0	0.00	6.91	1	1,477	0.07%
2020/07/06	1	7.04	3	7.04	7.09	-2	1,472	-0.14%
2020/07/03	43	6.92	23	7.02	6.90	20	1,429	1.40%
2020/07/01	0	0.00	4	6.65	6.49	-4	1,236	-0.32%
2020/06/23	1	6.42	0	0.00	6.61	1	1,181	0.08%
2020/06/19	4	6.57	4	6.59	6.54	0	1,151	0.00%
2020/06/18	2	6.53	2	6.60	6.54	0	1,123	0.00%
2020/06/17	10	6.56	13	6.55	6.53	-3	1,107	-0.27%
2020/06/16	1	6.29	1	6.44	6.31	0	1,060	0.00%
2020/06/12	1	6.14	3	6.16	6.21	-2	1,048	-0.19%
2020/06/11	18	6.20	27	6.11	6.13	-9	1,049	-0.86%
2020/06/10	13	6.46	22	6.47	6.40	-9	1,019	-0.88%
2020/06/09	14	6.54	8	6.59	6.55	6	984	0.61%
2020/06/08	4	6.26	2	6.28	6.34	2	853	0.23%
2020/06/05	1	5.60	2	5.74	5.77	-1	761	-0.13%
2020/06/04	2	5.26	6	5.25	5.25	-4	717	-0.56%
2020/06/03	0	0.00	2	5.19	5.20	-2	719	-0.28%
2020/06/02	2	5.16	0	0.00	5.15	2	712	0.28%
2020/05/27	6	5.06	0	0.00	5.04	6	678	0.88%
2020/05/22	3	5.04	0	0.00	5.04	3	652	0.46%
2020/05/21	9	5.06	0	0.00	5.06	9	647	1.39%
2020/05/19	1	5.04	4	5.03	5.00	-3	625	-0.48%
2020/05/11	1	5.57	0	0.00	5.65	1	561	0.18%
2020/05/08	4	5.53	0	0.00	5.55	4	554	0.72%
2020/04/30	10	5.84	0	0.00	5.88	10	539	1.85%
2020/04/27	5	5.23	0	0.00	5.24	5	510	0.98%
2020/04/20	0	0.00	25	5.45	5.44	-25	479	-5.22%
2020/04/17	0	0.00	1	5.55	5.48	-1	474	-0.21%
2020/04/16	2	5.46	2	5.33	5.44	0	456	0.00%
2020/04/15	8	5.31	6	5.35	5.51	2	452	0.44%
2020/04/14	0	5.03	0	0.00	5.04	0	416	0.00%
2020/04/09	5	4.92	5	4.95	4.99	0	404	0.00%
2020/04/08	20	4.70	0	0.00	4.72	20	387	5.16%
2020/04/01	3	4.48	0	0.00	4.61	3	382	0.78%
2020/02/26	0	0.00	3	6.84	6.92	-3	239	-1.25%
2020/02/17	0	6.85	0	0.00	6.86	0	230	0.00%
2020/02/04	1	6.88	0	0.00	6.95	1	222	0.45%
2019/11/18	0.3	8.17	0	0.00	8.22	0.3	160	0.16%
2019/09/06	0	0.00	2	8.89	9.00	-2	283	-0.71%
2019/08/29	2	9.00	0	0.00	9.02	2	277	0.72%
2019/07/03	0	0.00	10.4	8.74	8.82	-10.4	268	-3.87%
2019/06/13	0	0.00	2	8.44	8.43	-2	311	-0.64%
2019/05/28	0	0.00	3.8	8.35	8.50	-3.8	334	-1.14%
2019/03/25	0	0.00	0.1	10.20	10.20	-0.1	470	-0.01%
2019/02/27	0	0.00	1.4	10.39	10.40	-1.4	556	-0.25%
2019/01/30	2	7.25	0	0.00	7.25	2	537	0.37%
2018/12/27	0	0.00	2	7.36	7.36	-2	797	-0.25%
2018/12/21	0	0.00	0.1	7.50	7.51	-0.1	770	-0.01%
2018/12/20	2	7.50	2	7.46	7.55	0	767	0.00%
2018/12/19	5	7.71	5	7.58	7.58	0	761	0.00%
2018/12/03	5	7.62	5	7.61	7.62	0	678	0.00%
2018/11/28	12	7.43	12	7.46	7.66	0	660	0.00%
2018/11/21	0	0.00	0.1	7.24	7.26	-0.1	631	-0.02%
2018/10/23	0	0.00	2	8.10	7.86	-2	843	-0.24%
2018/10/22	2	8.24	0	0.00	8.18	2	823	0.24%
2018/10/19	8	8.31	4	8.34	8.24	4	814	0.49%
2018/10/18	4	7.97	4	7.91	8.42	0	760	0.00%
2018/10/15	2	7.68	2	7.96	8.00	0	698	0.00%
2018/08/23	10	8.38	0	0.00	8.21	10	917	1.09%
2018/08/15	0	0.00	1	7.51	7.44	-1	834	-0.12%
2018/08/10	0	0.00	12	7.77	7.67	-12	851	-1.41%
2018/08/07	12	8.06	0	0.00	8.00	12	820	1.46%
2018/08/01	0	0.00	14	7.58	7.58	-14	756	-1.85%
2018/07/27	5	7.54	0	0.00	7.55	5	835	0.60%
2018/07/25	9	7.56	0	0.00	7.48	9	829	1.08%
2018/07/24	0	0.00	6	7.56	7.58	-6	823	-0.73%
2018/07/23	6	7.43	0	0.00	7.40	6	807	0.74%
2018/05/09	0	0.00	3	7.91	7.84	-3	1,096	-0.27%
2018/05/08	3	8.02	0	0.00	7.81	3	1,087	0.28%
2018/05/07	2	8.03	1	8.07	8.03	1	1,079	0.09%
2018/04/11	0	0.00	1	7.46	7.49	-1	1,018	-0.10%
2018/04/03	1	7.22	0	0.00	7.17	1	1,073	0.09%
2018/02/23	0	8.85	0	0.00	8.81	0	559	0.00%
2018/01/15	0	0.00	1	9.31	9.30	-1	527	-0.19%
2018/01/04	3	9.30	0	0.00	9.30	3	485	0.62%
2018/01/02	10	9.58	10	9.61	9.54	0	454	0.00%