四維航 (5608)-玉山券商分點個股進出

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
17.85
漲跌
▲0.15
漲幅
+0.85%
成交量
955張
產業
上市航運類股
724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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/03	0	0.00	10	17.90	17.85	-10	1,840	-0.54%
2024/12/02	1	17.90	33	17.71	17.70	-32	1,835	-1.74%
2024/11/28	1	17.70	0	0.00	17.70	1	1,836	0.05%
2024/11/27	1.1	17.97	8	18.30	17.95	-6.9	1,824	-0.38%
2024/11/26	1	18.70	5	18.77	18.70	-4	1,798	-0.22%
2024/11/25	0	0.00	4	18.88	18.75	-4	1,806	-0.22%
2024/11/22	0	0.00	2	19.13	19.00	-2	1,836	-0.11%
2024/11/21	6	19.23	3.1	19.27	19.30	2.9	1,824	0.16%
2024/11/20	0	0.00	5	19.15	18.80	-5	1,783	-0.28%
2024/11/19	17	19.05	2	19.05	19.20	15	1,760	0.85%
2024/11/18	2	19.05	2	18.95	18.95	0	1,738	0.00%
2024/11/15	8	19.05	6.1	19.08	19.05	1.9	1,740	0.11%
2024/11/14	1.1	18.99	1	18.70	18.55	0.1	1,709	0.00%
2024/11/13	10	19.07	2	18.85	18.80	8	1,705	0.47%
2024/11/12	7	18.99	6.7	19.01	18.80	0.3	1,659	0.02%
2024/11/11	4	18.31	3.3	18.31	18.30	0.7	1,565	0.04%
2024/11/08	2	18.00	0	0.00	17.90	2	1,549	0.13%
2024/11/05	6	18.07	4	18.05	17.95	2	1,569	0.13%
2024/11/04	0	0.00	6	17.85	17.80	-6	1,628	-0.37%
2024/10/30	1	17.75	3	17.60	17.45	-2	1,713	-0.12%
2024/10/29	1	17.95	1	17.60	17.55	0	1,727	0.00%
2024/10/25	1	17.80	4	17.75	17.80	-3	1,733	-0.17%
2024/10/24	2	17.75	2	17.90	17.75	0	1,742	0.00%
2024/10/22	0.1	18.00	0.4	18.00	17.90	-0.3	1,765	-0.02%
2024/10/21	0	0.00	5	18.00	18.05	-5	1,799	-0.28%
2024/10/17	1	18.10	1.6	18.00	18.10	-0.6	1,863	-0.03%
2024/10/16	1	17.75	0	0.00	17.85	1	1,869	0.05%
2024/10/15	0.1	17.95	1	17.85	17.80	-0.9	1,875	-0.05%
2024/10/11	1.2	17.87	0	0.00	17.80	1.2	1,922	0.06%
2024/10/09	1	17.80	3	18.10	17.80	-2	1,947	-0.10%
2024/10/08	3	18.30	0	0.00	18.15	3	1,973	0.15%
2024/10/01	2	19.13	2	19.23	19.15	0	2,142	0.00%
2024/09/30	0	0.00	1	19.35	19.00	-1	2,182	-0.05%
2024/09/27	39	18.97	66.4	18.93	19.35	-27.4	2,176	-1.26%
2024/09/26	8.7	18.47	2	18.13	18.00	6.7	2,080	0.32%
2024/09/25	3.8	18.29	3.5	18.21	18.25	0.3	2,074	0.02%
2024/09/24	32	18.13	14	18.04	18.20	18	2,055	0.88%
2024/09/23	1	17.50	9	17.45	17.50	-8	2,024	-0.40%
2024/09/19	0.2	17.40	0	0.00	17.40	0.2	2,094	0.01%
2024/09/12	1	17.30	0	0.00	17.10	1	2,292	0.04%
2024/09/11	2.1	17.03	0	0.00	17.05	2.1	2,345	0.09%
2024/09/09	0	0.00	3	17.00	17.10	-3	2,494	-0.12%
2024/09/04	1.1	17.04	0	0.00	17.15	1.1	3,373	0.03%
2024/09/03	6	17.90	1	18.15	17.90	5	3,563	0.14%
2024/09/02	7	18.11	0	0.00	18.00	7	4,103	0.17%
2024/08/30	3	18.35	2	18.35	18.25	1	4,501	0.02%
2024/08/29	1.1	18.05	1	18.10	18.10	0.1	4,581	0.00%
2024/08/28	0.1	18.25	0	0.00	18.10	0.1	4,733	0.00%
2024/08/26	6	18.43	9	18.24	18.50	-3	5,268	-0.06%
2024/08/23	1.2	17.74	1	17.80	17.85	0.2	6,004	0.00%
2024/08/21	3.3	17.80	0	0.00	17.80	3.3	6,855	0.05%
2024/08/20	4	17.93	1	18.05	17.80	3	6,875	0.04%
2024/08/16	2	17.90	0.1	18.00	17.85	1.9	6,943	0.03%
2024/08/14	0	0.00	1	17.80	17.75	-1	7,023	-0.01%
2024/08/13	4.1	17.89	0	0.00	17.70	4.1	7,114	0.06%
2024/08/12	2.2	18.07	5	17.95	18.05	-2.8	7,248	-0.04%
2024/08/09	1.1	18.10	10	18.05	17.75	-8.9	7,556	-0.12%
2024/08/08	1.1	17.65	0	0.00	17.75	1.1	8,069	0.01%
2024/08/07	0.1	17.90	1	17.90	18.15	-0.9	8,507	-0.01%
2024/08/06	0	0.00	20	17.32	17.00	-20	8,793	-0.23%
2024/08/05	14	17.86	34	17.21	17.05	-20	8,888	-0.22%
2024/08/02	2	18.90	0	0.00	18.85	2	9,122	0.02%
2024/08/01	1	19.35	0	0.00	19.35	1	9,155	0.01%
2024/07/30	0	0.00	5	18.70	19.10	-5	9,205	-0.05%
2024/07/29	3	18.83	0	0.00	18.70	3	9,244	0.03%
2024/07/26	2	18.80	0	0.00	18.95	2	9,398	0.02%
2024/07/23	1.2	19.12	0	0.00	19.20	1.2	9,472	0.01%
2024/07/22	10	18.93	0	0.00	19.00	10	9,545	0.10%
2024/07/19	7.3	19.16	12	19.15	19.20	-4.7	9,510	-0.05%
2024/07/18	11	19.90	5	19.78	19.80	6	9,483	0.06%
2024/07/17	2	19.95	0	0.00	19.90	2	9,466	0.02%
2024/07/16	2.1	19.98	2	20.02	19.90	0	9,503	0.00%
2024/07/15	0	0.00	2	20.00	19.90	-2	9,605	-0.02%
2024/07/12	10	20.05	33	20.00	19.95	-23	9,590	-0.24%
2024/07/11	7	20.00	1	20.00	20.15	6	9,583	0.06%
2024/07/10	5.1	19.98	1	19.95	19.90	4.1	9,594	0.04%
2024/07/09	6.1	20.03	10	20.58	20.00	-3.9	9,601	-0.04%
2024/07/08	10.1	20.53	23	20.47	20.55	-12.9	9,615	-0.13%
2024/07/05	6	21.35	6	21.25	21.35	0	9,522	0.00%
2024/07/04	57	21.73	5	21.80	21.60	52	9,483	0.55%
2024/07/03	0	0.00	9	22.22	22.25	-9	9,433	-0.10%
2024/07/02	0	0.00	6	21.46	21.55	-6	9,314	-0.06%
2024/07/01	1.3	21.03	17	21.14	20.85	-15.7	9,202	-0.17%
2024/06/28	4.1	21.25	5	21.36	21.15	-0.9	9,173	-0.01%
2024/06/27	1.3	21.02	4	21.28	21.05	-2.7	9,152	-0.03%
2024/06/26	8.1	21.25	7	21.28	21.20	1.1	9,130	0.01%
2024/06/25	2.1	21.06	1	21.40	21.35	1.1	9,104	0.01%
2024/06/24	9	20.94	0	0.00	20.85	9	9,074	0.10%
2024/06/21	2	21.13	1	21.15	21.10	1	9,069	0.01%
2024/06/20	1	21.15	0.3	21.15	21.15	0.7	9,020	0.01%
2024/06/19	4	21.16	3	21.43	21.05	1	8,996	0.01%
2024/06/18	18	21.42	6	21.30	21.45	12	8,928	0.13%
2024/06/17	6	21.23	11	21.19	21.15	-5	8,899	-0.06%
2024/06/14	5.1	21.05	10	21.08	21.30	-4.9	8,865	-0.06%
2024/06/13	16.1	20.83	6.5	20.85	20.70	9.6	8,797	0.11%
2024/06/12	24.8	21.08	15	20.97	20.55	9.8	8,707	0.11%
2024/06/11	39	23.31	15	23.59	22.60	24	8,327	0.29%
2024/06/07	28.4	24.17	9	23.96	24.20	19.4	7,965	0.24%
2024/06/06	10	24.51	29	24.43	24.20	-19	7,763	-0.24%
2024/06/05	40	23.96	62	24.01	24.15	-22	7,248	-0.30%
2024/06/04	3.4	22.69	3	22.60	22.45	0.4	6,881	0.01%
2024/06/03	6	22.84	19.9	23.06	22.90	-13.9	6,814	-0.20%
2024/05/31	44.2	23.94	29	23.38	23.15	15.2	6,685	0.23%
2024/05/30	41.2	23.69	26.8	23.97	23.45	14.4	6,477	0.22%
2024/05/29	85.3	24.28	72.6	23.98	23.60	12.7	6,203	0.20%
2024/05/28	24.8	23.46	73.4	23.36	23.65	-48.6	5,445	-0.89%
2024/05/27	14.1	21.76	3	21.97	21.80	11.1	4,830	0.23%
2024/05/24	13	20.79	0	0.00	20.75	13	4,675	0.28%
2024/05/23	3	20.65	8	20.76	20.60	-5	4,677	-0.11%
2024/05/22	2	20.80	0.1	20.90	21.15	1.9	4,666	0.04%
2024/05/21	5.5	20.61	9	20.61	20.55	-3.5	4,653	-0.08%
2024/05/20	4	21.24	9	20.98	20.90	-5	4,684	-0.11%
2024/05/17	3	21.48	8	21.43	21.30	-5	4,658	-0.11%
2024/05/16	9	21.76	24	21.66	21.95	-15	4,568	-0.33%
2024/05/15	46	22.12	37	21.85	21.70	9	4,428	0.20%
2024/05/14	75.5	21.81	78.1	21.62	22.00	-2.6	4,119	-0.06%
2024/05/13	67	21.61	39	21.43	21.35	28	3,602	0.78%
2024/05/10	24	20.61	22	20.58	20.75	2	3,189	0.06%
2024/05/09	15	20.33	10	20.46	20.30	5	2,889	0.17%
2024/05/08	49	20.66	17	20.46	19.85	32	2,730	1.17%
2024/05/07	1	19.65	2	19.80	19.70	-1	2,422	-0.04%
2024/05/06	0	0.00	2	19.40	19.40	-2	2,373	-0.08%
2024/05/03	1.1	19.51	4	19.88	19.55	-2.9	2,347	-0.12%
2024/05/02	13	19.88	4	19.85	19.70	9	2,310	0.39%
2024/04/30	19	20.03	6	20.11	20.10	13	2,282	0.57%
2024/04/29	1	19.60	0	0.00	19.55	1	2,135	0.05%
2024/04/26	3	19.43	5	19.27	19.35	-2	2,060	-0.10%
2024/04/25	0.1	18.60	0	18.70	18.60	0.1	1,981	0.00%
2024/04/24	0	0.00	2	18.75	18.85	-2	1,990	-0.10%
2024/04/23	7.8	18.74	8	18.70	18.75	-0.2	2,006	-0.01%
2024/04/22	0.1	18.55	5	18.70	18.55	-4.9	2,014	-0.24%
2024/04/19	12	18.74	3	18.98	18.55	9	1,982	0.45%
2024/04/18	2.1	18.40	57	18.51	18.40	-54.9	1,890	-2.90%
2024/04/17	0	18.43	0	0.00	18.45	0	1,895	0.00%
2024/04/16	0.2	18.50	0	0.00	18.40	0.2	1,925	0.01%
2024/04/15	2	19.52	1	19.35	19.30	1	1,958	0.05%
2024/04/12	55	19.10	4	19.28	19.45	51	1,975	2.58%
2024/04/11	0	0.00	1	18.65	18.65	-1	1,996	-0.05%
2024/04/09	1	18.80	8	18.76	18.65	-7	2,212	-0.32%
2024/04/08	2	18.40	15	18.22	18.45	-13	2,280	-0.57%
2024/04/03	1	18.35	0	0.00	18.35	1	2,287	0.04%
2024/04/02	5	18.50	3	18.50	18.45	2	2,310	0.09%
2024/04/01	0	0.00	3	18.50	18.60	-3	2,362	-0.13%
2024/03/28	0	18.70	0	0.00	18.40	0	2,567	0.00%
2024/03/27	2	18.50	0	0.00	18.45	2	2,659	0.08%
2024/03/26	3.9	18.66	0	0.00	18.55	3.9	2,817	0.14%
2024/03/25	0	0.00	2	19.08	19.05	-2	2,837	-0.07%
2024/03/22	0.1	19.00	0	0.00	19.05	0.1	2,906	0.00%
2024/03/20	0	19.20	0	19.20	19.05	0	3,121	0.00%
2024/03/19	0	0.00	14	19.60	19.45	-14	3,173	-0.44%
2024/03/18	1	19.15	0	0.00	19.20	1	3,222	0.03%
2024/03/15	8	18.83	5	18.94	19.65	3	3,269	0.09%
2024/03/14	4	19.48	1	19.35	19.35	3	3,293	0.09%
2024/03/13	2	19.45	30	19.45	19.40	-28	3,451	-0.81%
2024/03/12	1	19.85	0	0.00	19.85	1	3,653	0.03%
2024/03/11	11	19.89	1	19.90	19.85	10	3,991	0.25%
2024/03/08	1	19.35	0	19.55	19.45	1	5,408	0.02%
2024/03/07	3	19.63	6	19.58	19.50	-3	5,923	-0.05%
2024/03/06	3	19.80	17	19.75	19.80	-14	6,307	-0.22%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/03/01	0.4	20.10	0	0.00	20.00	0.4	7,171	0.00%
2024/02/29	8	20.11	67	20.08	20.10	-59	7,190	-0.82%
2024/02/27	2.2	19.53	0.4	19.40	19.30	1.8	7,128	0.03%
2024/02/26	2.1	19.90	11	19.99	19.80	-8.9	7,127	-0.12%
2024/02/23	1	19.80	0	0.00	19.65	1	7,108	0.01%
2024/02/22	7	20.25	11	20.12	20.10	-4	7,088	-0.06%
2024/02/21	9	20.23	9	20.28	20.05	0	7,042	0.00%
2024/02/20	0	19.77	6	19.68	19.70	-6	6,968	-0.09%
2024/02/19	0	19.39	0	0.00	19.40	0	6,946	0.00%
2024/02/16	1	19.30	1	19.25	19.20	0	6,943	0.00%
2024/02/15	1	18.80	4.2	19.00	19.05	-3.2	6,941	-0.05%
2024/02/05	1	18.75	10	18.80	18.85	-9	6,951	-0.13%
2024/02/02	1.1	19.05	0	0.00	19.05	1.1	6,947	0.02%
2024/02/01	0	19.60	0	0.00	19.55	0	6,923	0.00%
2024/01/31	1	19.30	0	0.00	19.40	1	6,913	0.01%
2024/01/30	2	19.28	0	0.00	19.35	2	6,918	0.03%
2024/01/29	0	0.00	0.1	19.55	19.65	-0.1	6,912	0.00%
2024/01/26	1	19.50	1	19.50	19.35	0	6,923	0.00%
2024/01/25	1	19.55	7	19.54	19.40	-6	6,925	-0.09%
2024/01/24	2	19.75	1	20.05	19.70	1	6,922	0.01%
2024/01/23	0	0.00	3	19.58	19.60	-3	6,912	-0.04%
2024/01/22	0.1	19.45	1	19.50	19.45	-0.9	6,907	-0.01%
2024/01/19	3	19.20	16	19.16	19.25	-13	6,894	-0.19%
2024/01/18	2	19.08	2	19.33	19.35	0	6,893	0.00%
2024/01/17	2.1	19.05	48	19.39	19.10	-45.9	6,882	-0.67%
2024/01/16	2	19.60	23	19.53	19.50	-21	6,859	-0.31%
2024/01/15	0	0.00	1	20.15	20.00	-1	6,851	-0.01%
2024/01/12	5	20.00	0	0.00	20.00	5	6,861	0.07%
2024/01/11	4.1	19.90	15	19.90	19.90	-11	6,897	-0.16%
2024/01/10	3	19.70	0	0.00	19.80	3	6,925	0.04%
2024/01/09	28	20.48	0	20.50	20.30	28	6,893	0.41%
2024/01/08	16.4	21.23	4.2	21.25	21.30	12.2	6,839	0.18%
2024/01/05	6	21.56	3	21.52	21.70	3	6,793	0.04%
2024/01/04	4	21.55	7	21.28	21.55	-3	6,685	-0.04%
2024/01/03	5	20.85	5	20.95	20.95	0	6,539	0.00%
2024/01/02	6	21.19	0	0.00	20.75	6	6,532	0.09%
2023/12/29	0.2	20.55	1	20.75	20.55	-0.8	6,453	-0.01%
2023/12/28	7	20.56	1	20.60	20.55	6	6,461	0.09%
2023/12/26	1	21.10	0	0.00	20.95	1	6,427	0.02%
2023/12/25	6.1	21.29	62	20.70	20.40	-56	6,355	-0.88%
2023/12/22	68	21.91	2	21.85	21.90	66	6,274	1.05%
2023/12/21	29.7	22.13	60.6	22.04	22.10	-30.8	6,181	-0.50%
2023/12/20	0	0.00	13.5	21.37	21.45	-13.5	6,018	-0.22%
2023/12/19	58	21.66	61	21.53	21.40	-3	5,989	-0.05%
2023/12/18	21	21.86	17	21.63	21.70	4	5,966	0.07%
2023/12/15	2.1	21.25	0	0.00	21.25	2.1	5,984	0.04%
2023/12/14	3.1	21.36	18.2	21.22	21.10	-15.1	6,033	-0.25%
2023/12/13	17	21.96	2	22.00	21.65	15	6,061	0.25%
2023/12/12	5	21.62	0	0.00	21.65	5	6,318	0.08%
2023/12/11	5	22.01	6	21.99	22.00	-1	6,362	-0.02%
2023/12/08	15.2	22.39	15.1	22.14	22.15	0.1	6,290	0.00%
2023/12/07	12.1	22.70	10.1	22.64	22.50	2	6,127	0.03%
2023/12/06	14.1	23.55	22.7	23.62	23.55	-8.6	5,917	-0.15%
2023/12/05	154	24.43	118.2	24.11	24.00	35.8	5,593	0.64%	大買/大賣/
2023/12/04	36.6	22.22	98.2	22.66	23.35	-61.6	4,171	-1.48%
2023/12/01	27.1	20.74	56.6	20.94	21.25	-29.5	3,637	-0.81%
2023/11/30	14	20.24	16	20.31	19.95	-2	3,249	-0.06%
2023/11/29	95.1	19.80	71	19.76	19.80	24	3,115	0.77%
2023/11/28	0	0.00	6.2	19.90	20.20	-6.2	2,523	-0.25%
2023/11/27	3.1	18.70	2.1	18.67	18.40	1	2,339	0.04%
2023/11/24	1	17.95	1.2	18.14	18.05	-0.2	2,319	-0.01%
2023/11/22	1	17.90	1	17.95	17.85	0	2,358	0.00%
2023/11/21	0	0.00	1	17.90	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	17.95	18.00	0	2,569	0.00%
2023/11/16	0.1	17.80	0	0.00	17.85	0.1	2,711	0.00%
2023/11/15	0	0.00	3	17.57	17.65	-3	3,188	-0.09%
2023/11/14	1.1	17.42	1	17.55	17.45	0.1	3,318	0.00%
2023/11/13	4.1	17.33	0	0.00	17.30	4.1	3,343	0.12%
2023/11/10	0	0.00	1	17.60	17.60	-1	3,337	-0.03%
2023/11/09	1	17.75	1	17.85	17.75	0	3,359	0.00%
2023/11/08	0	0.00	0.4	18.00	17.85	-0.4	3,395	-0.01%
2023/11/07	1	18.00	0	0.00	17.90	1	3,521	0.03%
2023/11/06	3	18.12	0	0.00	18.20	3	3,529	0.08%
2023/11/03	0.2	18.15	0	0.00	18.15	0.2	3,537	0.01%
2023/11/02	1	18.10	15	18.10	18.10	-14	3,540	-0.40%
2023/11/01	0	0.00	1	17.75	17.80	-1	3,551	-0.03%
2023/10/31	2.1	17.96	0	0.00	17.70	2.1	3,556	0.06%
2023/10/30	1	18.05	1	18.10	18.15	0	3,575	0.00%
2023/10/27	0.2	18.20	1	18.25	18.10	-0.8	3,587	-0.02%
2023/10/26	1	18.05	2	18.05	18.05	-1	3,629	-0.03%
2023/10/24	1	18.10	2	18.20	18.25	-1	3,782	-0.03%
2023/10/23	2	18.25	1	18.20	18.25	1	3,799	0.03%
2023/10/20	4.1	18.24	1	18.25	18.60	3.1	3,806	0.08%
2023/10/19	2.2	18.89	0	0.00	18.80	2.2	3,831	0.06%
2023/10/18	1	18.30	0	0.00	18.55	1	3,807	0.03%
2023/10/17	0	0.00	5	18.65	18.55	-5	3,792	-0.13%
2023/10/16	1.2	18.96	4	18.70	18.70	-2.8	3,798	-0.07%
2023/10/13	0	0.00	5	19.22	18.95	-5	3,845	-0.13%
2023/10/11	0	0.00	2	19.25	19.10	-2	3,896	-0.05%
2023/10/06	0	0.00	1	19.45	19.60	-1	3,913	-0.03%
2023/10/05	2	19.40	0	0.00	19.20	2	3,906	0.05%
2023/10/04	0	0.00	8	18.80	19.15	-8	3,898	-0.21%
2023/10/03	1	18.90	3	19.20	18.85	-2	3,888	-0.05%
2023/10/02	3.1	19.24	0	0.00	19.15	3.1	3,882	0.08%
2023/09/27	7	19.94	8	19.79	19.65	-1	3,860	-0.03%
2023/09/26	0	0.00	10	19.60	19.55	-10	3,842	-0.26%
2023/09/22	0	0.00	1	19.90	19.90	-1	3,917	-0.03%
2023/09/21	9	20.02	2	20.50	20.00	7	3,909	0.18%
2023/09/20	40	20.87	48	20.59	20.45	-8	3,869	-0.21%
2023/09/19	73	20.78	25	21.12	20.65	48	3,679	1.30%
2023/09/18	35.1	20.58	26.1	20.68	20.55	8.9	3,597	0.25%
2023/09/15	50.2	20.66	38.9	20.77	20.55	11.3	3,512	0.32%
2023/09/14	2	19.62	6	19.75	19.75	-4	3,182	-0.13%
2023/09/12	1	18.85	2	18.95	18.90	-1	3,116	-0.03%
2023/09/11	2.7	18.87	0	0.00	18.80	2.7	3,136	0.09%
2023/09/08	3	19.05	3	19.35	19.05	0	3,176	0.00%
2023/09/07	2	18.95	0	0.00	18.90	2	3,159	0.06%
2023/09/06	15	19.43	10	19.34	19.20	5	3,152	0.16%
2023/09/05	2	19.35	1	19.35	19.45	1	3,160	0.03%
2023/09/04	2	19.53	4.5	19.38	19.35	-2.5	3,185	-0.08%
2023/09/01	0.1	19.11	0	0.00	19.05	0.1	3,170	0.00%
2023/08/31	1	19.30	1	19.20	19.15	0	3,179	0.00%
2023/08/30	10	19.32	1	19.25	19.25	9	3,199	0.28%
2023/08/29	1	19.45	4	19.50	19.65	-3	3,199	-0.09%
2023/08/28	3	19.47	1	19.15	19.15	2	3,217	0.06%
2023/08/25	1.3	19.78	5	19.67	19.65	-3.7	3,188	-0.12%
2023/08/24	4.1	19.71	3	19.82	19.70	1.1	3,164	0.04%
2023/08/23	11.4	20.43	4	20.63	20.25	7.4	3,126	0.24%
2023/08/22	10	20.40	6	20.12	20.45	4	3,054	0.13%
2023/08/21	38.2	20.70	22.5	20.84	20.10	15.7	2,924	0.54%
2023/08/18	0	0.00	21	20.12	20.40	-21	2,443	-0.86%
2023/08/17	3	18.55	8	18.40	18.55	-5	2,310	-0.22%
2023/08/16	12.5	18.08	3	18.20	18.00	9.5	2,295	0.41%
2023/08/15	0	0.00	8.1	18.11	18.15	-8.1	2,295	-0.35%
2023/08/14	9	17.77	0	0.00	17.55	9	2,277	0.40%
2023/08/11	8	17.87	8.3	18.05	18.10	-0.3	2,244	-0.01%
2023/08/10	4	18.71	1	18.75	18.70	3	2,124	0.14%
2023/08/08	0	0.00	5	19.05	19.00	-5	2,113	-0.24%
2023/08/07	2	19.15	0	0.00	19.25	2	2,122	0.09%
2023/08/04	1	19.50	1	19.50	19.55	0	2,153	0.00%
2023/08/02	16.1	19.64	9	19.40	19.40	7.1	2,161	0.33%
2023/08/01	2	19.73	0	0.00	19.75	2	2,201	0.09%
2023/07/31	8	19.63	0.2	19.85	19.55	7.8	2,185	0.36%
2023/07/28	5.3	20.12	3	20.25	20.00	2.3	2,149	0.11%
2023/07/27	1.3	19.56	10	19.54	19.70	-8.7	2,062	-0.42%
2023/07/26	3	19.23	6	19.24	19.10	-3	2,021	-0.15%
2023/07/25	10.1	18.90	18	18.90	18.90	-7.9	2,016	-0.39%
2023/07/24	25	19.08	21	19.10	19.00	4	2,014	0.20%
2023/07/21	11	19.91	2.1	19.85	19.80	8.9	1,997	0.45%
2023/07/20	2	20.15	3	20.18	20.15	-1	1,999	-0.05%
2023/07/19	11.1	20.37	7	20.45	20.10	4.1	1,989	0.20%
2023/07/18	6.3	20.49	0	0.00	20.40	6.3	2,023	0.31%
2023/07/17	4.3	22.65	0	0.00	22.45	4.3	1,979	0.21%
2023/07/14	4	22.15	6	22.18	22.30	-2	1,989	-0.10%
2023/07/13	15.4	21.76	2	22.03	21.70	13.4	2,005	0.67%
2023/07/12	8.1	22.51	0	0.00	22.30	8.1	2,005	0.40%
2023/07/10	7.6	22.78	0	0.00	22.75	7.6	2,026	0.37%
2023/07/07	2	23.10	3	23.10	23.10	-1	2,052	-0.05%
2023/07/06	0.1	23.45	2	23.40	23.30	-1.9	2,072	-0.09%
2023/07/05	1	23.40	4	23.33	23.40	-3	2,125	-0.14%
2023/07/04	1	23.70	0.5	23.80	23.55	0.5	2,185	0.02%
2023/07/03	0	23.40	5	23.38	23.50	-5	2,209	-0.23%
2023/06/30	4	22.99	6	22.96	22.90	-2	2,191	-0.09%
2023/06/29	1	22.50	0	0.00	22.55	1	2,179	0.05%
2023/06/28	1	22.75	15	22.68	22.60	-14	2,201	-0.64%
2023/06/26	0	0.00	1	23.30	23.10	-1	2,323	-0.04%
2023/06/21	1.1	23.11	0	0.00	23.10	1.1	2,359	0.04%
2023/06/20	5	23.40	4	23.35	23.35	1	2,467	0.04%
2023/06/19	2.1	23.34	10	23.35	23.35	-7.9	2,520	-0.31%
2023/06/16	3	23.75	3	23.73	23.75	0	2,554	0.00%
2023/06/15	9.2	23.57	5.1	23.59	23.65	4.1	2,577	0.16%
2023/06/14	7.1	23.67	12.3	23.64	23.65	-5.2	2,633	-0.20%
2023/06/13	2	23.10	0	0.00	23.15	2	2,765	0.07%
2023/06/12	3.1	23.12	0	0.00	23.15	3.1	3,031	0.10%
2023/06/09	0	0.00	1	23.40	23.35	-1	3,148	-0.03%
2023/06/08	3	23.62	5	23.59	23.55	-2	3,264	-0.06%
2023/06/07	3	23.18	0	0.00	23.20	3	3,577	0.08%
2023/06/06	1	23.15	1	23.25	23.15	0	3,690	0.00%
2023/06/05	5.1	23.05	2	23.13	23.00	3.1	3,938	0.08%
2023/06/02	2.1	22.68	5	22.64	22.85	-3	4,096	-0.07%
2023/06/01	3	22.50	0	0.00	22.50	3	4,484	0.07%
2023/05/31	1.1	22.96	18	23.00	22.90	-17	5,086	-0.33%
2023/05/30	13.3	22.93	0.1	23.05	22.90	13.3	5,964	0.22%
2023/05/29	2.1	23.13	0	0.00	23.10	2.1	6,939	0.03%
2023/05/26	9.1	23.14	6	23.11	23.00	3.1	8,096	0.04%
2023/05/25	3.1	23.65	2	23.53	23.50	1.1	8,546	0.01%
2023/05/24	3	23.90	1	23.85	23.85	2	8,656	0.02%
2023/05/23	0.1	23.95	0	0.00	23.85	0.1	8,694	0.00%
2023/05/22	2.1	23.70	4	23.83	23.95	-2	8,707	-0.02%
2023/05/19	1	23.60	1	23.50	23.50	0	8,705	0.00%
2023/05/18	1.1	23.65	0	0.00	23.65	1.1	8,712	0.01%
2023/05/17	0	0.00	1	23.90	23.75	-1	8,721	-0.01%
2023/05/16	0	0.00	2	23.80	23.75	-2	8,744	-0.02%
2023/05/12	0	0.00	1	23.70	23.75	-1	8,843	-0.01%
2023/05/11	3.2	23.60	0	23.90	23.65	3.1	8,862	0.04%
2023/05/10	5	23.73	8	23.96	24.10	-3	8,858	-0.03%
2023/05/09	0	0.00	0	23.45	23.30	0	8,828	0.00%
2023/05/08	52.3	23.51	5	23.54	23.40	47.3	8,844	0.53%
2023/05/05	2	24.40	9	24.37	24.40	-7	8,932	-0.08%
2023/05/04	0	24.45	1.1	24.36	24.35	-1.1	8,990	-0.01%
2023/05/03	15	24.30	0	0.00	24.30	15	9,031	0.17%
2023/05/02	5	24.65	0.1	24.80	24.65	4.9	9,054	0.05%
2023/04/28	2	25.08	0	25.10	25.10	2	9,074	0.02%
2023/04/27	2	24.63	3	24.65	24.60	-1	9,137	-0.01%
2023/04/26	4	24.36	1	24.30	24.40	3	9,140	0.03%
2023/04/25	24	24.79	3	24.90	24.55	21	9,128	0.23%
2023/04/24	2	25.25	2	25.50	25.25	0	9,120	0.00%
2023/04/21	40	25.56	2	26.60	25.50	38	9,128	0.42%
2023/04/20	7	26.38	4	26.53	26.30	3	9,116	0.03%
2023/04/19	5	26.37	3	26.77	26.35	2	9,142	0.02%
2023/04/18	31.1	27.08	10	27.19	26.75	21.1	9,138	0.23%
2023/04/17	3	27.27	2	27.40	27.30	1	9,142	0.01%
2023/04/14	5	27.04	4	27.03	27.10	1	9,195	0.01%
2023/04/13	3	26.83	3	27.03	26.85	0	9,191	0.00%
2023/04/12	9.1	26.92	2	27.00	26.95	7.1	9,219	0.08%
2023/04/11	3	27.05	3	27.20	27.05	0	9,229	0.00%
2023/04/10	16	27.53	12	27.15	27.10	4	9,280	0.04%
2023/04/07	0	0.00	3	27.20	27.25	-3	9,327	-0.03%
2023/04/06	0	0.00	16.1	26.70	26.60	-16.1	9,454	-0.17%
2023/03/31	3	26.35	2	26.40	26.30	1	9,552	0.01%
2023/03/29	3	26.30	2	26.60	26.30	1	10,589	0.01%
2023/03/28	4	26.72	4	26.73	26.45	0	10,780	0.00%
2023/03/27	30	27.07	14.1	26.99	27.05	16	10,957	0.15%
2023/03/24	16	26.48	21	26.33	26.40	-5	11,421	-0.04%
2023/03/23	13.4	26.24	9	26.57	26.20	4.4	11,589	0.04%
2023/03/22	2	27.10	0	0.00	27.10	2	11,652	0.02%
2023/03/21	1	27.21	3	27.30	27.35	-2	11,700	-0.02%
2023/03/20	3	27.22	3	27.65	27.10	0	11,728	0.00%
2023/03/17	4	27.37	16	27.47	27.45	-12	11,858	-0.10%
2023/03/16	28	27.76	11	27.66	27.20	17	11,863	0.14%
2023/03/15	10	28.51	19	28.49	28.10	-9	11,814	-0.08%
2023/03/14	16.4	28.54	15	28.86	28.55	1.4	11,682	0.01%
2023/03/13	17	28.76	4	28.70	28.85	13	11,698	0.11%
2023/03/10	40	29.09	15	29.21	28.65	25	11,695	0.21%
2023/03/09	2.1	29.53	178	29.61	29.45	-175.9	11,772	-1.49%	大賣/鉅額交易
2023/03/08	36	29.69	170	29.27	29.20	-134	11,774	-1.14%	大賣/鉅額交易
2023/03/07	51	30.20	54.2	30.33	30.15	-3.2	11,672	-0.03%
2023/03/06	120.1	30.35	38.9	30.35	30.50	81.2	11,831	0.69%	大買/
2023/03/03	44	29.95	49.2	30.25	30.80	-5.2	11,762	-0.04%
2023/03/02	63.1	29.66	93.5	29.69	29.70	-30.4	11,512	-0.26%
2023/03/01	138.3	29.09	128.8	28.92	28.40	9.5	10,692	0.09%	大買/大賣/
2023/02/24	326	27.98	331.8	27.47	28.60	-5.8	9,782	-0.06%	大買/大賣/
2023/02/23	28	25.85	36	25.78	26.10	-8	8,677	-0.09%
2023/02/22	85	24.73	14	24.67	24.60	71	8,298	0.86%
2023/02/21	116	24.39	6	24.28	24.35	110	8,256	1.33%	大買/鉅額交易
2023/02/20	0	23.90	4.1	23.85	23.95	-4	8,417	-0.05%
2023/02/17	6	23.73	0	23.80	23.70	6	8,808	0.07%
2023/02/16	0	0.00	7	23.80	23.80	-7	9,135	-0.08%
2023/02/15	0	0.00	0	23.80	23.60	0	9,238	0.00%
2023/02/14	0	23.70	0	0.00	23.55	0	9,274	0.00%
2023/02/13	10.2	23.46	2	23.40	23.35	8.2	9,331	0.09%
2023/02/10	7	24.10	0	0.00	24.05	7	9,472	0.07%
2023/02/09	4.1	24.61	0	0.00	24.50	4.1	9,676	0.04%
2023/02/08	2.2	24.70	0	0.00	24.65	2.2	9,803	0.02%
2023/02/07	0	0.00	4	24.70	24.70	-4	9,825	-0.04%
2023/02/06	1	24.75	10	24.75	24.85	-9	9,893	-0.09%
2023/02/03	16	25.44	5	25.60	25.25	11	9,994	0.11%
2023/02/02	3	25.07	3	25.15	25.20	0	9,867	0.00%
2023/02/01	0	0.00	1	25.20	25.05	-1	9,828	-0.01%
2023/01/31	0	0.00	3	24.85	24.95	-3	9,801	-0.03%
2023/01/30	0	0.00	0.6	24.65	24.60	-0.6	9,787	-0.01%
2023/01/17	10.6	24.60	2	24.73	24.65	8.6	9,777	0.09%
2023/01/16	1	23.90	4	24.10	24.05	-3	9,731	-0.03%
2023/01/13	1	24.05	0	0.00	24.00	1	9,736	0.01%
2023/01/11	0	0.00	1	24.40	24.20	-1	9,747	-0.01%
2023/01/10	1	24.35	1	24.60	24.20	0	9,755	0.00%
2023/01/09	2	24.30	3	24.15	24.35	-1	9,774	-0.01%
2023/01/06	2	24.05	0	0.00	24.20	2	9,808	0.02%
2023/01/05	3	24.50	0	0.00	24.30	3	9,838	0.03%
2023/01/04	5.2	24.56	1.3	24.70	24.35	3.9	9,848	0.04%
2023/01/03	7	24.99	5	25.08	25.00	2	9,807	0.02%
2022/12/30	4	25.14	1	25.25	25.10	3	9,835	0.03%
2022/12/29	7	25.04	0	0.00	25.05	7	9,871	0.07%
2022/12/28	6	25.04	4	25.10	25.05	2	9,954	0.02%
2022/12/27	1	25.80	11	25.47	25.45	-10	9,993	-0.10%
2022/12/26	33	25.57	25.5	25.52	25.60	7.5	9,946	0.08%
2022/12/23	10	26.48	15	26.34	26.45	-5	9,782	-0.05%
2022/12/22	40	27.38	50.1	27.11	26.65	-10.1	9,662	-0.10%
2022/12/21	36.6	26.04	8	26.33	26.25	28.6	8,896	0.32%
2022/12/20	12	25.93	18	25.90	25.45	-6	8,722	-0.07%
2022/12/19	56	26.08	42	25.40	25.35	14	8,595	0.16%
2022/12/16	30	26.37	9.7	26.47	26.25	20.3	8,458	0.24%
2022/12/15	5	25.25	15	25.43	25.65	-10	8,039	-0.12%
2022/12/14	8	24.71	1.2	24.72	24.70	6.8	8,006	0.08%
2022/12/13	2	26.08	1	25.75	25.60	1	7,850	0.01%
2022/12/12	4	25.50	5	25.60	25.45	-1	7,823	-0.01%
2022/12/09	122.2	25.49	137.6	25.63	26.00	-15.4	7,872	-0.20%	大買/大賣/
2022/12/08	6	24.99	12.2	24.82	25.05	-6.2	7,941	-0.08%
2022/12/07	20.2	25.17	7	25.19	25.10	13.2	7,959	0.17%
2022/12/06	10	25.68	32	25.18	25.15	-22	7,863	-0.28%
2022/12/05	9	25.82	1	25.70	25.60	8	7,800	0.10%
2022/12/02	6	25.88	0.5	26.00	25.80	5.5	7,704	0.07%
2022/12/01	199.1	25.75	214	26.30	26.15	-15	7,618	-0.20%	大買/大賣/
2022/11/30	14	25.21	7	25.11	25.10	7	7,320	0.10%
2022/11/29	7.5	24.96	18	25.18	25.25	-10.5	7,262	-0.14%
2022/11/28	34	24.86	18.7	25.27	24.80	15.3	7,178	0.21%
2022/11/25	85.3	24.87	23.8	24.86	24.80	61.4	6,882	0.89%
2022/11/24	32.9	24.13	40.7	23.92	23.95	-7.7	6,605	-0.12%
2022/11/23	1.2	23.76	1	23.65	23.65	0.2	6,241	0.00%
2022/11/22	4	23.43	0	0.00	23.15	4	6,260	0.06%
2022/11/21	0	0.00	3	23.55	23.55	-3	6,216	-0.05%
2022/11/18	2	24.78	10	24.46	24.20	-8	6,163	-0.13%
2022/11/17	19.5	25.19	23.3	25.14	25.00	-3.8	6,069	-0.06%
2022/11/16	9.3	25.07	11.3	25.15	24.95	-2	6,012	-0.03%
2022/11/15	55.6	24.96	69	25.12	24.95	-13.5	5,867	-0.23%
2022/11/14	33	24.36	14	24.06	24.50	19	5,499	0.35%
2022/11/11	2	22.98	3	23.15	22.90	-1	5,274	-0.02%
2022/11/10	7	23.24	6	23.36	23.00	1	5,219	0.02%
2022/11/09	6	23.35	10	23.44	23.35	-4	5,225	-0.08%
2022/11/08	12	23.71	10.2	23.49	23.20	1.8	5,211	0.03%
2022/11/07	2.1	23.12	7	22.97	23.50	-4.9	5,072	-0.10%
2022/11/04	11.1	22.10	6	22.17	22.10	5.1	4,849	0.11%
2022/11/03	1.2	21.63	3	21.62	21.60	-1.8	4,732	-0.04%
2022/11/02	12	22.28	3.3	22.07	22.00	8.7	4,731	0.18%
2022/11/01	6.3	22.19	0	0.00	22.00	6.3	4,681	0.13%
2022/10/31	0	23.15	0	0.00	22.95	0	4,593	0.00%
2022/10/27	0	0.00	5.5	23.83	24.25	-5.5	4,627	-0.12%
2022/10/25	5	25.07	1	25.00	24.35	4	4,668	0.09%
2022/10/24	0.5	24.94	0	0.00	24.80	0.5	4,708	0.01%
2022/10/21	0	0.00	4	24.40	23.90	-4	4,699	-0.09%
2022/10/20	0	0.00	1	24.25	24.40	-1	4,703	-0.02%
2022/10/19	0	0.00	1.6	25.03	24.85	-1.6	4,701	-0.03%
2022/10/18	2.3	24.92	0	0.00	24.75	2.3	4,725	0.05%
2022/10/17	0	0.00	4	24.06	24.65	-4	4,804	-0.08%
2022/10/14	4.3	24.97	6.2	25.03	25.30	-1.9	4,938	-0.04%
2022/10/13	1	25.40	0	0.00	24.10	1	4,966	0.02%
2022/10/12	6	26.32	5	26.44	26.10	1	5,050	0.02%
2022/10/11	1	27.20	3	27.55	27.30	-2	5,033	-0.04%
2022/10/07	2	28.20	0.1	28.30	28.20	1.9	5,016	0.04%
2022/10/06	3	27.70	6.1	27.76	28.20	-3.1	5,012	-0.06%
2022/10/05	2.2	27.46	8.3	27.70	27.80	-6.1	4,976	-0.12%
2022/10/04	5.3	26.48	12	26.57	27.05	-6.7	4,909	-0.14%
2022/10/03	3	25.05	0	0.00	25.10	3	4,834	0.06%
2022/09/30	0.1	24.45	2	24.15	24.45	-1.9	4,871	-0.04%
2022/09/29	0	0.00	7	24.49	24.40	-7	4,901	-0.14%
2022/09/28	5	25.15	13.3	25.10	24.10	-8.3	4,936	-0.17%
2022/09/27	4	26.85	1.1	26.69	26.55	2.9	4,900	0.06%
2022/09/26	6	27.07	2.1	27.44	26.60	4	4,929	0.08%
2022/09/23	5.1	28.78	18	28.67	28.65	-12.9	4,933	-0.26%
2022/09/22	11	28.50	11	28.41	28.15	0	4,893	0.00%
2022/09/21	12.3	28.45	6	28.44	28.30	6.3	4,823	0.13%
2022/09/19	9	27.63	21	27.67	27.40	-12	4,889	-0.25%
2022/09/16	17	28.56	10	28.55	29.00	7	4,918	0.14%
2022/09/15	27.4	28.28	7.2	28.22	28.40	20.2	4,890	0.41%
2022/09/14	3	26.83	4	27.06	27.15	-1	4,792	-0.02%
2022/09/13	0	0.00	9	26.87	26.70	-9	4,781	-0.19%
2022/09/12	8	27.28	2	27.70	27.05	6	4,898	0.12%
2022/09/08	0.2	26.60	12	26.67	26.45	-11.8	4,919	-0.24%
2022/09/07	5	26.51	2	26.65	26.90	3	4,965	0.06%
2022/09/06	24	27.01	3	27.18	27.15	21	4,974	0.42%
2022/09/05	1	26.65	3.1	26.33	26.10	-2.1	4,966	-0.04%
2022/09/02	5.1	26.36	1	26.50	26.20	4.1	5,028	0.08%
2022/09/01	5.3	27.48	0.2	27.90	27.35	5.1	5,040	0.10%
2022/08/31	39.2	28.30	39	27.87	28.25	0.2	5,093	0.00%
2022/08/30	11.2	28.44	10	28.46	28.40	1.2	5,074	0.02%
2022/08/29	19	28.43	18	28.45	28.30	1	5,086	0.02%
2022/08/26	5.5	30.54	16	30.41	30.40	-10.5	5,111	-0.21%
2022/08/24	3.1	30.44	2	30.48	30.25	1.1	5,203	0.02%
2022/08/23	6.2	30.50	0	0.00	30.50	6.2	5,313	0.12%
2022/08/22	1	30.65	3	30.63	30.70	-2	5,367	-0.04%
2022/08/19	1.4	32.25	4	32.08	31.85	-2.6	5,425	-0.05%
2022/08/18	11.1	32.47	0	0.00	32.35	11.1	5,535	0.20%
2022/08/17	1.1	31.85	5	31.92	31.90	-3.9	5,699	-0.07%
2022/08/16	6	31.47	3	31.63	31.15	3	5,937	0.05%
2022/08/15	2.1	31.81	6	31.85	32.10	-3.9	6,298	-0.06%
2022/08/12	4.1	32.05	2.1	31.80	32.15	2	6,355	0.03%
2022/08/11	0	31.35	13	31.63	31.30	-13	6,388	-0.20%
2022/08/10	1	31.40	3.4	31.40	31.25	-2.4	6,427	-0.04%
2022/08/09	3.1	30.87	2	30.98	31.05	1.1	6,501	0.02%
2022/08/08	1	30.50	2	30.45	30.50	-1	6,615	-0.01%
2022/08/05	4	30.45	3	30.50	30.50	1	6,694	0.01%
2022/08/04	4	29.38	1	29.80	29.85	3	6,843	0.04%
2022/08/03	3.2	30.17	0	0.00	30.05	3.2	6,942	0.05%
2022/08/02	4	30.85	5	31.00	30.70	-1	7,204	-0.01%
2022/08/01	1	31.65	20	31.80	31.90	-19	7,446	-0.26%
2022/07/29	3	31.85	8	31.86	31.55	-5	7,651	-0.07%
2022/07/27	12	31.63	2	31.68	31.75	10	8,157	0.12%
2022/07/26	8.2	31.33	27	31.35	31.25	-18.8	8,303	-0.23%
2022/07/25	13	31.66	8	31.64	31.70	5	8,565	0.06%
2022/07/22	4	32.53	10	32.66	32.40	-6	8,659	-0.07%
2022/07/21	22	32.31	47	32.49	32.25	-25	8,824	-0.28%
2022/07/20	18	31.76	55.3	31.13	31.05	-37.2	8,884	-0.42%
2022/07/19	41	33.44	20	33.34	33.30	21	9,059	0.23%
2022/07/18	49	31.98	2.7	31.91	31.95	46.3	9,250	0.50%
2022/07/15	9	31.51	12	31.41	31.40	-3	10,030	-0.03%
2022/07/14	7	32.03	1	32.10	32.15	6	11,848	0.05%
2022/07/13	1.1	31.78	6	31.78	31.65	-4.9	12,520	-0.04%
2022/07/12	5	30.40	3	30.35	30.40	2	12,663	0.02%
2022/07/11	6.3	32.41	2	32.58	32.45	4.3	13,093	0.03%
2022/07/08	13.1	32.72	8	32.66	32.75	5.1	13,146	0.04%
2022/07/07	2	31.28	0	0.00	31.60	2	13,115	0.02%
2022/07/06	9	31.57	14	31.48	31.10	-5	13,094	-0.04%
2022/07/05	15.4	31.67	1	30.82	31.55	14.3	13,081	0.11%
2022/07/04	7	30.04	5.5	30.19	30.20	1.5	13,091	0.01%
2022/07/01	11	30.38	4	29.90	29.30	7	13,082	0.05%
2022/06/30	11	31.78	37	31.44	31.45	-26	13,010	-0.20%
2022/06/29	1.2	32.67	3	32.75	32.75	-1.9	12,971	-0.01%
2022/06/28	4	33.93	5	33.65	33.80	-1	12,960	-0.01%
2022/06/27	7	34.09	4	34.65	34.65	3	12,946	0.02%
2022/06/24	30	33.21	10	32.41	32.30	20	12,844	0.16%
2022/06/23	14	32.45	12	32.31	31.90	2	12,823	0.02%
2022/06/22	31	33.21	33	33.96	33.00	-2	12,847	-0.02%
2022/06/21	8.3	34.47	9	34.73	34.80	-0.7	12,780	-0.01%
2022/06/20	24	35.20	4	36.04	34.00	20	12,761	0.16%
2022/06/17	6	37.48	16	37.28	37.65	-10	12,687	-0.08%
2022/06/16	13	38.81	18	38.01	37.50	-5	12,707	-0.04%
2022/06/15	12	39.70	5	39.58	39.50	7	12,767	0.05%
2022/06/14	27	39.84	30	39.41	39.60	-3	12,968	-0.02%
2022/06/13	34	40.45	4.6	40.71	40.05	29.4	13,235	0.22%
2022/06/10	3	42.20	2.5	42.27	42.30	0.5	13,667	0.00%
2022/06/09	31	43.12	25.5	43.03	43.10	5.5	14,312	0.04%
2022/06/08	7	44.68	7	44.44	44.35	0	15,286	0.00%
2022/06/07	14	44.55	11	44.61	44.60	3	16,911	0.02%
2022/06/06	18	45.23	20.1	44.64	44.50	-2.1	17,329	-0.01%
2022/06/02	13	45.03	6	44.95	44.95	7	17,409	0.04%
2022/06/01	2	44.83	21.1	45.07	44.95	-19.1	17,605	-0.11%
2022/05/31	60	44.77	60	44.76	44.55	0	17,930	0.00%
2022/05/30	6	45.18	27	45.01	44.85	-21	18,006	-0.12%
2022/05/27	23	45.46	7	45.07	45.10	16	18,173	0.09%
2022/05/26	5	45.29	6	45.42	45.15	-1	18,374	-0.01%
2022/05/25	37	45.60	19	45.25	45.00	18	19,013	0.09%
2022/05/24	41	45.66	43	45.49	45.10	-2	19,477	-0.01%
2022/05/23	56	45.13	30	45.22	44.75	26	19,728	0.13%
2022/05/20	13	43.68	14	43.49	43.00	-1	19,665	-0.01%
2022/05/19	8	42.44	5	42.63	43.00	3	20,738	0.01%
2022/05/18	4	43.33	10	43.39	43.35	-6	21,265	-0.03%
2022/05/17	21	43.07	9	43.10	42.75	12	21,280	0.06%
2022/05/16	9	43.19	13.5	43.28	43.65	-4.5	21,284	-0.02%
2022/05/13	4	43.56	11	43.47	43.35	-7	21,195	-0.03%
2022/05/12	27.5	43.97	11	44.45	42.75	16.5	21,177	0.08%
2022/05/11	6	44.64	9.5	44.42	44.80	-3.5	21,046	-0.02%
2022/05/10	17.1	45.63	20.2	45.80	45.20	-3.1	21,060	-0.01%
2022/05/09	33	46.02	30.1	45.61	44.40	2.9	20,835	0.01%
2022/05/06	32	46.27	29	45.95	46.25	3	20,764	0.01%
2022/05/05	43	46.07	20.5	46.11	46.25	22.5	20,663	0.11%
2022/05/04	26	46.02	31	45.75	45.30	-5	20,480	-0.02%
2022/05/03	28	43.91	15	44.03	44.05	13	20,208	0.06%
2022/04/29	35.3	44.66	71	44.87	44.50	-35.7	20,137	-0.18%
2022/04/28	37.1	42.89	15.3	42.70	42.45	21.8	19,944	0.11%
2022/04/27	57	43.28	62.2	43.37	43.15	-5.2	19,857	-0.03%
2022/04/26	35.2	44.15	22	44.77	43.40	13.2	19,656	0.07%
2022/04/25	33.1	45.52	18.3	45.39	45.25	14.8	19,467	0.08%
2022/04/22	64.2	49.11	61	49.03	48.70	3.2	19,228	0.02%
2022/04/21	102.5	49.61	108.3	49.60	49.00	-5.8	18,969	-0.03%	大買/大賣/
2022/04/20	155.5	49.62	217.7	50.07	48.25	-62.3	18,197	-0.34%	大買/大賣/
2022/04/19	39	47.67	102.9	47.55	47.25	-63.9	16,420	-0.39%	大賣/
2022/04/18	20	45.96	11	45.96	45.40	9	15,772	0.06%
2022/04/15	62	46.01	93.9	46.14	45.60	-31.9	15,688	-0.20%
2022/04/14	55	44.16	45	44.11	44.10	10	15,270	0.07%
2022/04/13	0	0.00	3	43.55	43.55	-3	15,274	-0.02%
2022/04/12	1	42.70	1	42.20	42.95	0	15,396	0.00%
2022/04/11	2	43.30	11.3	42.73	42.65	-9.3	15,414	-0.06%
2022/04/08	2.1	42.90	3.3	42.58	42.90	-1.2	15,461	-0.01%
2022/04/07	3.3	42.10	14	42.27	41.00	-10.8	15,455	-0.07%
2022/04/06	3.4	43.01	10	43.02	42.80	-6.6	15,481	-0.04%
2022/04/01	23	43.79	81	43.39	43.60	-58	15,596	-0.37%
2022/03/31	4.2	43.62	19	43.56	43.45	-14.8	15,620	-0.09%
2022/03/30	6.2	43.94	3	44.05	44.00	3.2	15,630	0.02%
2022/03/29	11.2	44.29	2	44.25	44.10	9.2	15,639	0.06%
2022/03/28	6	43.31	5.1	43.41	44.05	0.9	15,700	0.01%
2022/03/25	27	43.17	21.1	43.43	43.10	5.9	15,880	0.04%
2022/03/24	16.4	44.60	19.1	44.46	44.45	-2.7	15,869	-0.02%
2022/03/23	13	44.97	24	45.16	44.90	-11	16,004	-0.07%
2022/03/22	10.1	44.99	4	44.89	44.90	6.1	16,094	0.04%
2022/03/21	18	45.19	12	45.28	45.40	6	16,239	0.04%
2022/03/18	48.4	44.98	21	44.86	45.00	27.4	16,282	0.17%
2022/03/17	20.7	45.62	32	45.63	45.80	-11.3	16,302	-0.07%
2022/03/16	27	45.23	233.1	45.06	44.45	-206.1	16,384	-1.26%	大賣/鉅額交易
2022/03/15	98.9	46.33	54.1	45.90	45.20	44.8	16,604	0.27%
2022/03/14	135.1	48.57	117.6	48.65	47.80	17.5	16,799	0.10%	大買/大賣/
2022/03/11	252	47.51	214.2	47.62	48.15	37.8	16,313	0.23%	大買/大賣/
2022/03/10	220.8	47.69	215.5	47.56	47.10	5.3	15,460	0.03%	大買/大賣/
2022/03/09	37.8	43.53	51.7	43.73	45.10	-13.9	14,030	-0.10%
2022/03/08	20	42.57	21	42.31	41.00	-1	14,081	-0.01%
2022/03/07	15	43.79	7.1	43.71	43.05	7.9	13,978	0.06%
2022/03/04	43.6	45.46	43.1	45.96	45.25	0.5	13,893	0.00%
2022/03/03	17.2	45.00	16	45.02	44.95	1.2	13,591	0.01%
2022/03/02	30	44.96	139.6	45.13	44.50	-109.6	13,513	-0.81%	大賣/鉅額交易
2022/03/01	27.1	44.84	20.1	44.73	44.80	7	13,411	0.05%
2022/02/25	125.8	45.89	117.2	46.14	44.50	8.5	13,260	0.06%	大買/大賣/
2022/02/24	276.6	44.63	171.1	44.83	43.95	105.5	12,558	0.84%	大買/大賣/鉅額交易
2022/02/23	266.5	43.92	66	44.10	44.10	200.5	11,928	1.68%	大買/鉅額交易
2022/02/22	30	42.62	30	42.92	41.95	0	11,487	0.00%
2022/02/21	181	46.22	138	45.97	43.80	43	11,259	0.38%	大買/大賣/
2022/02/18	64	42.55	163.1	43.54	44.30	-99.1	10,238	-0.97%	大賣/
2022/02/17	4	41.21	3	40.68	40.30	1	9,889	0.01%
2022/02/16	14	40.90	10.4	40.76	41.00	3.6	9,903	0.04%
2022/02/15	5	40.05	9.1	39.66	39.70	-4.1	9,942	-0.04%
2022/02/14	60	39.55	6	39.63	38.95	54	10,035	0.54%
2022/02/11	5	40.09	10	40.18	39.90	-5	10,082	-0.05%
2022/02/10	14.2	40.00	12	40.11	40.45	2.2	10,322	0.02%
2022/02/09	55.2	39.19	28.2	39.13	39.20	27	10,424	0.26%
2022/02/08	22.7	39.04	25.6	38.95	38.95	-2.9	10,534	-0.03%
2022/02/07	13	38.49	83	36.05	39.05	-70	10,725	-0.65%
2022/01/26	3	35.80	157	35.66	35.60	-154	11,122	-1.38%	大賣/鉅額交易
2022/01/25	9.6	35.75	203	35.99	35.30	-193.4	11,231	-1.72%	大賣/鉅額交易
2022/01/24	10	36.51	14	36.44	37.05	-4	11,282	-0.04%
2022/01/21	10.2	37.30	135.8	37.56	36.70	-125.6	11,408	-1.10%	大賣/鉅額交易
2022/01/20	7	38.59	8	38.34	38.50	-1	11,467	-0.01%
2022/01/19	45.1	39.09	1	38.50	38.45	44.1	11,563	0.38%
2022/01/18	3	39.93	7.1	39.95	39.65	-4.1	11,669	-0.04%
2022/01/17	59	39.52	19.2	39.45	39.50	39.8	11,855	0.34%
2022/01/14	7.5	39.86	218.1	39.77	40.00	-210.6	12,072	-1.74%	大賣/鉅額交易
2022/01/13	5	40.86	2	40.71	40.50	3	12,124	0.02%
2022/01/12	3	40.60	12.2	40.79	41.20	-9.2	12,267	-0.07%
2022/01/11	19.6	41.32	10.5	41.36	40.95	9.1	12,517	0.07%
2022/01/10	68.2	40.98	10.4	40.87	40.90	57.8	12,993	0.44%
2022/01/07	73.3	42.16	65.1	42.10	41.90	8.1	13,083	0.06%
2022/01/06	16.4	43.40	8	43.25	43.00	8.4	13,411	0.06%
2022/01/05	27.5	44.06	25	44.54	43.70	2.5	13,643	0.02%
2022/01/04	17	44.27	10	44.37	44.65	7	13,686	0.05%
2022/01/03	94.1	43.97	12	44.10	44.20	82.1	14,030	0.58%
2021/12/30	5	45.03	4	45.21	45.20	1	14,555	0.01%
2021/12/29	18	45.44	10.1	45.49	45.40	7.9	14,770	0.05%
2021/12/28	26.5	46.64	9	46.47	45.90	17.5	15,060	0.12%
2021/12/27	23	46.18	13.1	46.25	46.10	9.9	15,409	0.06%
2021/12/24	12.2	47.11	13.3	46.94	46.60	-1.1	15,659	-0.01%
2021/12/23	107.2	46.97	1	47.60	46.85	106.2	16,080	0.66%	大買/鉅額交易
2021/12/22	21.3	47.96	22	47.65	47.60	-0.7	16,309	0.00%
2021/12/21	57.1	47.79	212.7	47.74	48.30	-155.7	16,421	-0.95%	大賣/鉅額交易
2021/12/20	67	46.66	22	47.14	46.70	45	16,321	0.28%
2021/12/17	49	47.78	71	47.05	46.45	-22	16,507	-0.13%
2021/12/16	29.1	46.75	21	47.05	46.40	8.1	16,710	0.05%
2021/12/15	30	46.12	45	45.68	46.75	-15	16,713	-0.09%
2021/12/14	136.5	45.93	12.3	45.23	44.70	124.2	16,837	0.74%	大買/鉅額交易
2021/12/13	116.5	47.70	53	47.41	47.00	63.5	17,025	0.37%	大買/
2021/12/10	160.7	48.81	28.3	49.23	48.15	132.4	17,372	0.76%	大買/鉅額交易
2021/12/09	339.5	51.65	86.2	51.19	51.00	253.3	17,736	1.43%	大買/鉅額交易
2021/12/08	89.1	49.90	57.5	50.20	50.20	31.6	17,981	0.18%
2021/12/07	40	44.81	84.9	44.77	45.80	-44.9	17,768	-0.25%
2021/12/06	18	44.17	14	44.23	43.80	4	18,102	0.02%
2021/12/03	41	43.40	38	43.97	43.25	3	18,761	0.02%
2021/12/02	54.1	44.32	32	43.96	44.05	22.1	19,708	0.11%
2021/12/01	50	42.39	51.5	42.05	42.45	-1.5	19,899	-0.01%
2021/11/30	49.6	42.56	84	42.43	42.70	-34.4	20,658	-0.17%
2021/11/29	53	41.33	24	41.38	40.75	29	21,644	0.13%
2021/11/26	21.2	42.00	12	42.14	41.20	9.2	22,686	0.04%
2021/11/25	17.1	43.44	12	43.52	42.85	5.1	23,768	0.02%
2021/11/24	15	43.16	22	43.69	43.60	-7	25,368	-0.03%
2021/11/23	5	42.93	2	42.50	42.50	3	25,959	0.01%
2021/11/22	11	42.83	34	43.07	43.15	-23	27,384	-0.08%
2021/11/19	12	43.23	12	42.74	42.40	0	28,767	0.00%
2021/11/18	17.2	43.18	7.6	43.44	43.00	9.7	30,998	0.03%
2021/11/17	41	42.88	36	43.24	43.05	5	31,371	0.02%
2021/11/16	47.1	44.57	49.1	44.18	44.20	-2.1	32,589	-0.01%
2021/11/15	36.2	42.55	19.6	42.51	42.70	16.6	34,574	0.05%
2021/11/12	8	42.34	18	42.26	42.55	-10	35,327	-0.03%
2021/11/11	34.2	42.87	28.2	43.10	41.50	6	35,478	0.02%
2021/11/10	25	43.67	16	43.80	43.35	9	35,594	0.03%
2021/11/09	39.4	44.70	49	44.18	43.90	-9.6	35,942	-0.03%
2021/11/08	74	44.16	75	43.97	44.30	-1	35,955	0.00%
2021/11/05	38	42.85	35	42.82	43.30	3	36,121	0.01%
2021/11/04	81.5	43.92	74.1	43.86	42.90	7.4	36,514	0.02%
2021/11/03	70.1	43.45	107.1	43.62	43.45	-37	37,824	-0.10%	大賣/
2021/11/02	24.4	41.74	30.2	41.56	41.10	-5.8	38,083	-0.02%
2021/11/01	31	41.25	29.2	41.33	41.10	1.8	38,111	0.00%
2021/10/29	72	40.91	29.2	40.77	40.80	42.8	38,187	0.11%
2021/10/28	36	40.84	26.3	41.00	40.20	9.7	38,417	0.03%
2021/10/27	34	40.64	27.5	41.31	40.65	6.5	38,808	0.02%
2021/10/26	30	41.83	32	41.79	42.00	-2	39,488	-0.01%
2021/10/25	46	42.27	47.9	42.20	42.00	-1.9	40,330	0.00%
2021/10/22	51	41.26	71.1	41.60	41.10	-20.1	40,941	-0.05%
2021/10/21	22	43.74	27	43.44	43.30	-5	41,212	-0.01%
2021/10/20	25.2	43.83	27	44.13	43.20	-1.8	41,449	0.00%
2021/10/19	40	44.73	38.2	44.65	44.10	1.9	41,844	0.00%
2021/10/18	77.2	44.99	95	43.83	45.65	-17.9	42,166	-0.04%
2021/10/15	24	44.19	30	44.26	44.30	-6	42,403	-0.01%
2021/10/14	90	44.31	126.1	43.74	44.20	-36.1	42,793	-0.08%	大賣/
2021/10/13	69.4	45.53	66	45.51	43.50	3.4	42,883	0.01%
2021/10/12	17	46.34	17	45.92	45.90	0	44,043	0.00%
2021/10/08	32	48.70	22	48.37	48.70	10	44,735	0.02%
2021/10/07	75	48.77	88	48.33	48.50	-13	45,111	-0.03%
2021/10/06	41.4	45.94	43	46.15	45.00	-1.6	45,156	0.00%
2021/10/05	36.6	47.52	28.1	47.77	47.85	8.5	45,594	0.02%
2021/10/04	53.1	49.87	42.6	50.70	47.00	10.5	46,100	0.02%
2021/10/01	57	54.68	54.5	55.50	53.00	2.6	47,629	0.01%
2021/09/30	65.3	57.55	78	57.78	58.40	-12.8	49,158	-0.03%
2021/09/29	54	56.43	42	55.52	54.70	12	48,845	0.02%
2021/09/28	50	55.89	40	55.23	55.50	10	48,637	0.02%
2021/09/27	24	58.95	23.2	58.92	58.20	0.9	48,523	0.00%
2021/09/24	44.2	58.94	41.3	59.07	58.60	2.9	48,505	0.01%
2021/09/23	74	59.08	74.3	59.15	58.10	-0.3	48,309	0.00%
2021/09/22	10	57.03	14	56.83	57.70	-4	48,010	-0.01%
2021/09/17	33	57.84	36	57.82	58.00	-3	47,987	-0.01%
2021/09/16	67.2	57.79	55	57.77	57.30	12.2	47,791	0.03%
2021/09/15	49	59.16	41.1	59.19	59.20	7.9	47,790	0.02%
2021/09/14	114	62.03	94.7	61.98	59.10	19.3	47,320	0.04%	大買/
2021/09/13	105.2	62.60	108.1	62.40	61.50	-2.9	47,114	-0.01%	大買/大賣/
2021/09/10	58.5	60.31	56	60.27	59.80	2.5	46,563	0.01%
2021/09/09	68	59.45	50	59.41	59.90	18	46,502	0.04%
2021/09/08	89	58.33	100	58.65	60.30	-11	48,879	-0.02%
2021/09/07	271.1	58.95	281.1	58.49	57.60	-9.9	50,797	-0.02%	大買/大賣/
2021/09/06	91.2	58.82	109	58.52	55.80	-17.8	52,497	-0.03%	大賣/
2021/09/03	120	61.81	93	61.20	60.70	27	54,167	0.05%	大買/
2021/09/02	121	62.71	224.6	62.44	63.80	-103.6	54,218	-0.19%	大買/大賣/鉅額交易
2021/09/01	186.8	64.22	158.3	63.82	61.90	28.4	55,198	0.05%	大買/大賣/
2021/08/31	174.6	67.76	165	67.67	67.70	9.6	54,516	0.02%	大買/大賣/
2021/08/30	355	68.07	380.8	68.07	67.00	-25.8	53,818	-0.05%	大買/大賣/
2021/08/27	167.3	65.62	189.2	65.52	64.30	-21.9	52,661	-0.04%	大買/大賣/
2021/08/26	191.5	67.04	159.2	67.08	66.60	32.3	52,777	0.06%	大買/大賣/
2021/08/25	210.9	63.59	243.4	64.06	65.70	-32.5	52,918	-0.06%	大買/大賣/
2021/08/24	504.3	63.65	880.4	63.59	63.80	-376.1	52,005	-0.72%	大買/大賣/鉅額交易
2021/08/23	15	58.97	54.9	60.15	60.50	-39.9	50,543	-0.08%
2021/08/20	198.1	54.07	186	53.98	55.00	12.1	51,324	0.02%	大買/大賣/
2021/08/19	498.7	54.44	558.1	55.06	51.70	-59.4	51,051	-0.12%	大買/大賣/
2021/08/18	50	50.45	217.4	51.80	52.40	-167.4	50,007	-0.33%	大賣/鉅額交易
2021/08/17	24	49.25	214.5	49.17	47.70	-190.5	50,557	-0.38%	大賣/鉅額交易
2021/08/16	47.3	49.55	44	48.99	48.50	3.3	50,984	0.01%
2021/08/13	51	50.65	93	51.20	49.50	-42	51,529	-0.08%
2021/08/12	67	49.37	108.1	49.71	50.30	-41.1	51,812	-0.08%	大賣/
2021/08/11	195.3	48.75	142.1	49.10	49.10	53.3	52,430	0.10%	大買/大賣/
2021/08/10	150	52.26	124	51.15	50.40	26	52,970	0.05%	大買/大賣/
2021/08/09	681.1	53.32	259	53.59	52.10	422.1	52,740	0.80%	大買/大賣/鉅額交易
2021/08/06	19	51.96	104.6	53.71	54.10	-85.6	51,535	-0.17%	大賣/
2021/08/05	17	50.12	19	50.07	49.20	-2	51,190	0.00%
2021/08/04	9	51.39	26	51.52	50.90	-17	51,652	-0.03%
2021/08/03	105.1	51.93	100	51.73	51.20	5.1	53,098	0.01%	大買/
2021/08/02	138	50.49	115.1	50.76	51.00	22.9	53,338	0.04%	大買/大賣/
2021/07/30	615.2	54.70	220.2	51.75	50.00	394.9	54,107	0.73%	大買/大賣/鉅額交易
2021/07/29	187.5	52.19	183	52.72	54.40	4.5	53,367	0.01%	大買/大賣/
2021/07/28	129	47.63	85.8	47.56	49.50	43.3	52,449	0.08%	大買/
2021/07/27	55.6	48.88	69.2	47.95	46.50	-13.6	51,673	-0.03%
2021/07/26	28.2	50.75	182	52.34	49.30	-153.8	51,299	-0.30%	大賣/鉅額交易
2021/07/23	83.5	52.07	75.6	51.83	53.50	7.9	50,976	0.02%
2021/07/22	177.1	50.18	132.8	49.99	49.85	44.3	50,458	0.09%	大買/大賣/
2021/07/21	82.8	56.43	157.2	54.28	51.70	-74.5	49,923	-0.15%	大賣/
2021/07/20	129.3	54.93	108.2	54.53	56.40	21.1	49,293	0.04%	大買/大賣/
2021/07/19	98.2	55.54	100.4	55.50	55.10	-2.2	48,920	0.00%
2021/07/16	465.6	57.50	350.3	57.03	55.00	115.3	48,672	0.24%	大買/大賣/鉅額交易
2021/07/15	136.3	54.41	170.3	53.94	55.90	-34	47,599	-0.07%	大買/大賣/
2021/07/14	143.1	51.85	194.2	51.56	50.90	-51.1	47,513	-0.11%	大買/大賣/
2021/07/13	94.3	56.92	165.4	57.54	54.40	-71.1	46,883	-0.15%	大賣/
2021/07/12	224.5	63.59	226.8	62.08	60.40	-2.3	47,094	0.00%	大買/大賣/
2021/07/09	264	67.17	120.1	65.80	62.70	143.9	46,827	0.31%	大買/大賣/鉅額交易
2021/07/08	442.6	71.57	334.5	71.44	68.30	108.1	47,679	0.23%	大買/大賣/鉅額交易
2021/07/07	280.9	72.81	264.5	73.17	71.10	16.4	46,134	0.04%	大買/大賣/
2021/07/06	12.1	67.70	43.4	67.77	69.30	-31.3	44,771	-0.07%
2021/07/05	10.8	62.22	12.7	62.35	63.00	-2	45,005	0.00%
2021/07/02	48	67.08	10.1	67.57	67.50	38	45,037	0.08%
2021/07/01	8.1	67.75	42.9	67.32	69.00	-34.8	45,081	-0.08%
2021/06/30	57.2	59.75	44.3	61.30	63.90	12.8	45,006	0.03%
2021/06/29	16	59.46	272.4	60.87	59.00	-256.4	44,970	-0.57%	大賣/鉅額交易
2021/06/28	30.1	63.50	37.4	62.54	62.20	-7.3	44,934	-0.02%
2021/06/25	45.1	59.04	20.6	60.17	59.40	24.5	44,861	0.05%
2021/06/24	290.2	61.12	76.9	58.27	60.90	213.2	44,838	0.48%	大買/鉅額交易
2021/06/23	25.3	62.10	17.4	62.10	62.10	7.9	44,587	0.02%
2021/06/22	147.3	68.65	62.2	68.85	68.90	85.1	44,606	0.19%	大買/
2021/06/21	54.6	63.19	35.4	63.02	63.80	19.2	44,233	0.04%
2021/06/18	101.7	55.60	65.1	55.88	58.00	36.6	45,082	0.08%	大買/
2021/06/17	691.6	50.72	618.6	51.30	52.80	72.9	45,290	0.16%	大買/大賣/
2021/06/16	638.7	46.83	539	47.16	48.05	99.7	42,907	0.23%	大買/大賣/
2021/06/15	648.8	41.94	672.4	42.36	43.70	-23.6	40,585	-0.06%	大買/大賣/
2021/06/11	356.2	38.65	399.9	38.54	39.75	-43.7	37,979	-0.11%	大買/大賣/
2021/06/10	181	36.18	267.2	35.68	36.15	-86.2	36,106	-0.24%	大買/大賣/
2021/06/09	636.1	37.78	347	37.67	36.60	289.1	35,605	0.81%	大買/大賣/鉅額交易
2021/06/08	21	36.37	80.8	36.47	36.90	-59.8	33,536	-0.18%
2021/06/07	92.2	33.62	91.3	34.05	33.55	0.9	33,183	0.00%
2021/06/04	114.7	37.00	118.2	37.43	35.45	-3.5	32,705	-0.01%	大買/大賣/
2021/06/03	173.4	38.91	138.6	38.91	38.30	34.8	32,180	0.11%	大買/大賣/
2021/06/02	269.9	38.42	266.7	38.49	37.70	3.2	31,370	0.01%	大買/大賣/
2021/06/01	69.4	35.73	65	35.94	36.60	4.4	29,844	0.01%
2021/05/31	161.6	37.07	127.8	36.85	35.20	33.9	29,322	0.12%	大買/大賣/
2021/05/28	149.8	36.64	183.1	36.72	36.25	-33.3	28,468	-0.12%	大買/大賣/
2021/05/27	158.5	35.96	165.8	36.08	35.55	-7.3	27,260	-0.03%	大買/大賣/
2021/05/26	82.8	34.34	108	34.72	34.70	-25.2	26,202	-0.10%	大賣/
2021/05/25	239.6	34.17	177.5	33.14	33.00	62.1	25,070	0.25%	大買/大賣/
2021/05/24	90	31.76	92.8	32.77	33.25	-2.8	23,739	-0.01%
2021/05/21	79	29.00	299.3	29.01	30.25	-220.3	23,232	-0.95%	大賣/鉅額交易
2021/05/20	214.1	29.05	131	28.54	27.50	83	22,566	0.37%	大買/大賣/
2021/05/19	379.4	27.87	614	28.16	27.90	-234.6	22,070	-1.06%	大買/大賣/鉅額交易
2021/05/18	571.2	26.73	347.9	26.80	26.95	223.3	21,209	1.05%	大買/大賣/鉅額交易
2021/05/17	19	25.36	29	25.24	25.20	-10	20,287	-0.05%
2021/05/14	170	30.16	174.6	29.24	27.95	-4.6	19,953	-0.02%	大買/大賣/
2021/05/13	67.3	31.74	54	31.41	31.05	13.2	19,467	0.07%
2021/05/12	341	37.35	193.3	36.11	34.45	147.8	19,082	0.77%	大買/大賣/鉅額交易
2021/05/11	396.2	37.94	233.6	38.12	38.25	162.6	18,559	0.88%	大買/大賣/鉅額交易
2021/05/10	72.1	34.21	217	35.16	35.55	-144.9	16,953	-0.85%	大賣/鉅額交易
2021/05/07	193.5	30.58	172	31.26	32.35	21.5	16,299	0.13%	大買/大賣/
2021/05/06	1	28.60	5	28.95	29.45	-4	15,030	-0.03%
2021/05/05	0	0.00	114	28.04	28.15	-114	14,974	-0.76%	大賣/鉅額交易
2021/05/04	41	27.12	8	26.19	26.10	33	14,922	0.22%
2021/05/03	20	29.62	19.6	30.26	29.00	0.4	14,944	0.00%
2021/04/29	0	0.00	7	28.12	29.00	-7	14,880	-0.05%
2021/04/28	15	27.85	198	29.02	28.30	-183	14,931	-1.23%	大賣/鉅額交易
2021/04/27	84	28.95	28	28.79	28.85	56	14,965	0.37%
2021/04/26	108	28.73	5.5	27.56	28.85	102.5	14,986	0.68%	大買/鉅額交易
2021/04/23	194	27.04	168.4	27.44	27.00	25.6	14,973	0.17%	大買/大賣/
2021/04/22	110	35.71	139.5	31.76	30.00	-29.5	15,665	-0.19%	大買/大賣/
2021/04/21	60	33.01	29	33.19	33.30	31	15,530	0.20%
2021/04/20	92.5	29.59	80.3	30.01	30.30	12.2	15,294	0.08%
2021/04/19	14	26.94	7	27.55	27.55	7	14,488	0.05%
2021/04/16	160.2	24.12	145	23.70	25.05	15.2	14,367	0.11%	大買/大賣/
2021/04/15	146	23.04	124.4	23.02	22.80	21.6	13,506	0.16%	大買/大賣/
2021/04/14	783.3	22.92	617	22.66	23.00	166.3	13,125	1.27%	大買/大賣/鉅額交易
2021/04/13	62	20.90	86	21.19	21.65	-24	11,426	-0.21%
2021/04/12	82.5	19.89	98.1	19.82	19.70	-15.6	10,992	-0.14%
2021/04/09	60	18.52	516	18.79	18.80	-456	10,562	-4.32%	大賣/鉅額交易
2021/04/08	45.2	19.58	66	19.51	19.65	-20.8	10,215	-0.20%
2021/04/07	76.3	18.72	76	18.68	19.35	0.3	10,214	0.00%
2021/04/06	15	18.04	12	17.94	18.10	3	10,228	0.03%
2021/04/01	6.6	17.78	8	17.92	18.00	-1.4	10,401	-0.01%
2021/03/31	16.6	18.00	5.1	18.04	18.00	11.5	10,538	0.11%
2021/03/30	19.2	17.73	0	0.00	17.65	19.2	10,717	0.18%
2021/03/29	53.3	18.45	27	18.52	18.20	26.3	11,215	0.23%
2021/03/26	9	17.22	34	17.30	17.75	-25	11,431	-0.22%
2021/03/25	17.3	16.65	9.5	16.83	16.45	7.8	11,419	0.07%
2021/03/24	15.2	16.61	24	16.94	17.15	-8.8	11,581	-0.08%
2021/03/23	213	18.64	269.1	18.51	17.55	-56.1	11,514	-0.49%	大買/大賣/
2021/03/22	404	18.48	111.5	18.69	18.75	292.5	10,458	2.80%	大買/大賣/鉅額交易
2021/03/19	208.1	16.31	41.3	16.67	17.05	166.8	9,986	1.67%	大買/鉅額交易
2021/03/18	100	14.64	151.5	14.82	15.50	-51.5	9,503	-0.54%	大賣/
2021/03/17	208.5	13.71	93	13.81	14.10	115.5	9,043	1.28%	大買/鉅額交易
2021/03/16	193	13.18	107.5	13.45	13.85	85.5	8,790	0.97%	大買/大賣/
2021/03/15	144.2	12.39	132	12.64	12.75	12.2	8,337	0.15%	大買/大賣/
2021/03/12	4	11.74	0	0.00	11.60	4	8,069	0.05%
2021/03/11	56	11.97	43	11.81	11.75	13	8,026	0.16%
2021/03/10	11.2	11.84	10	11.90	11.70	1.2	7,905	0.02%
2021/03/09	2	11.85	0	0.00	11.80	2	7,881	0.03%
2021/03/08	4.3	11.83	9	11.84	11.65	-4.7	7,835	-0.06%
2021/03/05	9.1	11.89	2	11.98	11.45	7.1	7,790	0.09%
2021/03/04	1	11.35	5	11.65	11.75	-4	7,710	-0.05%
2021/03/03	0	11.30	5	11.23	11.45	-5	7,697	-0.06%
2021/03/02	15	11.78	10	11.61	11.30	5	7,715	0.06%
2021/02/26	0	0.00	1	11.85	11.70	-1	7,669	-0.01%
2021/02/25	9	11.77	6	11.75	11.65	3	7,613	0.04%
2021/02/24	12	12.00	8	11.75	11.65	4	7,539	0.05%
2021/02/23	20	12.10	14	12.29	11.90	6	7,470	0.08%
2021/02/22	13	11.97	12.2	11.94	12.10	0.8	7,259	0.01%
2021/02/19	49	11.86	58.5	11.83	11.50	-9.5	7,117	-0.13%
2021/02/18	0	0.00	17	11.35	11.35	-17	6,852	-0.25%
2021/02/17	3.2	10.15	2	10.30	10.35	1.2	6,787	0.02%
2021/02/05	2	9.90	0	0.00	9.90	2	6,741	0.03%
2021/02/04	3	9.99	8	10.00	9.94	-5	6,759	-0.07%
2021/02/03	3	10.23	2	10.40	9.98	1	6,780	0.01%
2021/02/02	17	10.30	5	10.18	10.35	12	7,029	0.17%
2021/02/01	1	9.91	22	9.76	9.91	-21	6,936	-0.30%
2021/01/29	4	10.01	7	10.11	9.81	-3	6,910	-0.04%
2021/01/28	9	10.17	3	10.10	10.25	6	7,253	0.08%
2021/01/27	6	10.04	2.3	9.91	9.96	3.7	7,213	0.05%
2021/01/26	7	10.47	5	10.21	10.15	2	7,288	0.03%
2021/01/25	26	10.57	21	10.83	10.75	5	7,238	0.07%
2021/01/22	3	10.12	6	10.11	10.25	-3	7,138	-0.04%
2021/01/21	12.4	10.12	2.1	9.74	9.72	10.3	7,113	0.15%
2021/01/20	2	9.93	21.5	10.19	9.56	-19.5	7,016	-0.28%
2021/01/19	4	10.81	5	11.02	10.45	-1	6,930	-0.01%
2021/01/18	19	10.53	41	10.35	11.00	-22	6,890	-0.32%
2021/01/15	94	12.37	111	12.21	11.20	-17	6,737	-0.25%	大賣/
2021/01/14	5	11.98	22.3	12.35	12.35	-17.3	5,819	-0.30%
2021/01/13	2	11.55	68	11.61	11.25	-66	5,699	-1.16%
2021/01/12	0	0.00	2	12.08	12.05	-2	5,508	-0.04%
2021/01/11	0	0.00	1	12.60	12.85	-1	5,484	-0.02%
2021/01/08	0	0.00	7.1	12.00	12.40	-7.1	5,448	-0.13%
2021/01/07	31	11.14	23.3	11.33	11.40	7.7	5,419	0.14%
2021/01/06	0	0.00	31	12.70	12.20	-31	5,345	-0.58%
2021/01/05	10	12.90	36	12.66	13.00	-26	5,299	-0.49%
2021/01/04	40	13.03	13	13.13	13.10	27	5,336	0.51%
2020/12/31	0	0.00	28.3	12.80	13.00	-28.3	5,289	-0.54%
2020/12/30	62	12.45	50	12.48	12.70	12	5,236	0.23%
2020/12/29	35	13.72	35	13.90	13.20	0	5,090	0.00%
2020/12/28	49.5	14.36	22	14.24	14.50	27.5	4,900	0.56%
2020/12/25	37.4	12.88	31	12.97	13.20	6.4	4,643	0.14%
2020/12/24	127.1	12.47	108	12.49	12.40	19.1	4,435	0.43%	大買/大賣/
2020/12/23	313.5	10.71	360.3	11.56	11.95	-46.8	4,179	-1.12%	大買/大賣/
2020/12/22	171	10.95	14	10.95	10.90	157	3,646	4.31%	大買/鉅額交易
2020/12/21	29	9.97	0	0.00	9.98	29	3,314	0.87%
2020/12/18	68	8.83	16	8.77	9.08	52	3,239	1.61%
2020/12/17	18	8.31	2	8.26	8.26	16	3,017	0.53%
2020/12/16	3	8.34	23	8.41	8.48	-20	2,959	-0.68%
2020/12/15	14	8.18	24	8.38	8.03	-10	2,864	-0.35%
2020/12/14	12	7.85	22	7.70	7.94	-10	2,668	-0.37%
2020/12/11	18	7.41	0	0.00	7.33	18	2,575	0.70%
2020/12/10	0	0.00	5	7.59	7.55	-5	2,564	-0.19%
2020/12/09	5	7.74	10	7.90	7.70	-5	2,571	-0.19%
2020/12/08	32	7.79	26	7.81	7.79	6	2,572	0.23%
2020/12/04	3	7.38	2	7.40	7.37	1	2,501	0.04%
2020/12/01	2	7.58	0	0.00	7.53	2	2,731	0.07%
2020/11/30	12	7.65	12	7.71	7.63	0	2,732	0.00%
2020/11/27	1	7.43	1.4	7.41	7.50	-0.4	2,719	-0.01%
2020/11/26	12	7.46	10	7.41	7.57	2	2,822	0.07%
2020/11/25	3	7.37	7	7.32	7.32	-4	2,833	-0.14%
2020/11/24	7	7.24	20	7.30	7.18	-13	2,799	-0.46%
2020/11/23	2	7.20	0	0.00	7.18	2	2,789	0.07%
2020/11/18	21	7.20	4	7.11	7.19	17	2,810	0.60%
2020/11/17	0	0.00	2	7.05	7.06	-2	2,791	-0.07%
2020/11/16	2	7.02	0	0.00	7.02	2	2,789	0.07%
2020/11/13	2	7.04	1	7.04	7.09	1	2,800	0.04%
2020/11/12	16	7.02	11	7.25	7.08	5	2,794	0.18%
2020/11/11	21	7.19	23	7.23	7.18	-2	2,779	-0.07%
2020/11/10	58	7.69	34.8	7.66	7.20	23.2	2,747	0.85%
2020/11/09	16	7.36	9	7.33	7.29	7	2,431	0.29%
2020/11/06	1	7.19	0	0.00	7.18	1	2,383	0.04%
2020/11/05	12	7.28	5	7.19	7.19	7	2,383	0.29%
2020/11/03	0	0.00	1	7.04	6.95	-1	2,005	-0.05%
2020/11/02	0	0.00	1	6.98	6.91	-1	1,889	-0.05%
2020/10/30	0	0.00	3	7.04	6.94	-3	1,880	-0.16%
2020/10/29	5	7.08	2	7.14	7.16	3	1,871	0.16%
2020/10/28	12	7.17	0	0.00	6.99	12	1,802	0.67%
2020/10/26	6	7.40	14	7.35	7.39	-8	1,757	-0.46%
2020/10/23	0	0.00	1	6.92	6.83	-1	1,655	-0.06%
2020/10/21	1	6.74	1	6.81	6.81	0	1,665	0.00%
2020/10/16	0	0.00	6	6.62	6.63	-6	1,669	-0.36%
2020/10/14	6	6.72	0	0.00	6.71	6	1,677	0.36%
2020/10/13	0	0.00	4	6.70	6.70	-4	1,671	-0.24%
2020/10/12	1	6.63	0	0.00	6.60	1	1,669	0.06%
2020/10/08	2	6.89	0	0.00	6.86	2	1,587	0.13%
2020/10/05	3	6.97	0	0.00	6.93	3	1,604	0.19%
2020/09/30	3	6.75	0	0.00	6.73	3	1,617	0.19%
2020/09/29	2	6.70	0	0.00	6.75	2	1,639	0.12%
2020/09/24	3	6.65	1.5	6.66	6.57	1.5	1,825	0.08%
2020/09/23	2	6.80	0	0.00	6.77	2	1,819	0.11%
2020/09/22	1	6.83	1	6.91	6.92	0	1,827	0.00%
2020/09/18	1	7.18	0	0.00	7.11	1	1,817	0.06%
2020/09/17	1	7.15	1	7.15	7.12	0	1,822	0.00%
2020/09/16	2	7.07	2.7	7.05	7.07	-0.7	1,816	-0.04%
2020/09/15	1	7.08	0	0.00	7.14	1	1,822	0.05%
2020/09/14	5	7.19	3	7.22	7.05	2	1,842	0.11%
2020/09/11	2	7.42	23	7.52	7.23	-21	1,823	-1.15%
2020/09/10	3	7.77	12	7.95	7.68	-9	1,828	-0.49%
2020/09/09	4	7.70	18	7.77	7.92	-14	1,807	-0.77%
2020/09/08	15	7.99	12	7.96	7.85	3	1,773	0.17%
2020/09/07	5	7.28	14	7.49	7.63	-9	1,641	-0.55%
2020/09/04	12	6.99	2	6.93	6.94	10	1,562	0.64%
2020/09/03	14	7.12	13	7.12	7.08	1	1,587	0.06%
2020/09/02	9	7.15	0	0.00	7.11	9	1,693	0.53%
2020/09/01	49	7.25	10	7.16	7.30	39	1,740	2.24%
2020/08/31	5	6.68	23	6.95	6.98	-18	1,627	-1.11%
2020/08/26	15	6.49	3	6.42	6.46	12	1,574	0.76%
2020/08/21	0	0.00	1	6.10	6.11	-1	1,525	-0.07%
2020/08/20	0	0.00	1	6.02	6.02	-1	1,530	-0.07%
2020/08/19	5	6.41	2	6.45	6.26	3	1,522	0.20%
2020/08/18	0	0.00	3	6.31	6.38	-3	1,503	-0.20%
2020/08/17	9	6.50	0	0.00	6.42	9	1,500	0.60%
2020/08/14	6	6.39	0	0.00	6.40	6	1,486	0.40%
2020/08/13	3	6.15	0	0.00	6.17	3	1,470	0.20%
2020/07/30	0	0.00	25	5.83	5.87	-25	1,473	-1.70%
2020/07/17	2	6.37	0	0.00	6.31	2	1,487	0.13%
2020/07/16	0	0.00	5	6.48	6.41	-5	1,496	-0.33%
2020/07/13	5	6.44	3	6.40	6.45	2	1,512	0.13%
2020/07/10	1	6.60	12	6.47	6.47	-11	1,534	-0.72%
2020/07/09	2	6.65	2	6.59	6.65	0	1,525	0.00%
2020/07/08	2	6.81	0	0.00	6.76	2	1,498	0.13%
2020/07/07	25	7.08	2	6.94	6.91	23	1,477	1.56%
2020/07/06	7	7.09	5	7.04	7.09	2	1,472	0.14%
2020/07/03	6	7.00	13	6.77	6.90	-7	1,429	-0.49%
2020/07/02	2	6.50	16	6.60	6.60	-14	1,250	-1.12%
2020/06/29	13	6.35	11	6.38	6.33	2	1,200	0.17%
2020/06/24	21	6.59	0	0.00	6.52	21	1,191	1.76%
2020/06/23	1	6.61	3	6.53	6.61	-2	1,181	-0.17%
2020/06/22	0	0.00	4	6.65	6.55	-4	1,161	-0.34%
2020/06/19	0	0.00	16	6.54	6.54	-16	1,151	-1.39%
2020/06/18	10	6.65	10	6.60	6.54	0	1,123	0.00%
2020/06/17	6	6.47	11	6.59	6.53	-5	1,107	-0.45%
2020/06/15	1	6.15	0	0.00	6.17	1	1,052	0.10%
2020/06/12	2	6.03	0	0.00	6.21	2	1,048	0.19%
2020/06/11	1	6.10	0	0.00	6.13	1	1,049	0.10%
2020/06/10	2	6.47	49	6.46	6.40	-47	1,019	-4.61%
2020/06/09	51	6.82	16	6.60	6.55	35	984	3.56%
2020/06/08	6	6.27	4	6.32	6.34	2	853	0.23%
2020/06/05	0	0.00	3.7	5.65	5.77	-3.7	761	-0.49%
2020/06/04	3	5.22	0	0.00	5.25	3	717	0.42%
2020/06/03	0	0.00	5	5.22	5.20	-5	719	-0.70%
2020/06/02	2	5.12	0	0.00	5.15	2	712	0.28%
2020/05/29	3	5.09	0	0.00	5.06	3	689	0.43%
2020/05/18	2	5.06	1	5.10	4.95	1	615	0.16%
2020/05/08	10	5.56	0	0.00	5.55	10	554	1.80%
2020/05/04	3	5.70	0	0.00	5.80	3	542	0.55%
2020/04/30	13	5.88	0	0.00	5.88	13	539	2.41%
2020/04/29	1	5.70	0	0.00	5.70	1	541	0.18%
2020/04/17	0	0.00	2	5.50	5.48	-2	474	-0.42%
2020/04/16	2	5.30	0	0.00	5.44	2	456	0.44%
2020/04/15	0	0.00	3	5.54	5.51	-3	452	-0.66%
2020/03/13	0	0.00	1	5.77	5.99	-1	292	-0.34%
2020/03/12	0	0.00	3	6.38	6.40	-3	278	-1.08%
2020/03/06	3	6.83	0	0.00	6.85	3	250	1.20%
2020/01/09	0	0.00	26	7.96	7.84	-26	183	-14.21%
2019/12/25	0	0.00	2	8.05	8.03	-2	166	-1.20%
2019/12/24	2	8.09	0	0.00	8.07	2	166	1.20%
2019/12/20	0	0.00	26	8.06	8.05	-26	161	-16.06%
2019/12/18	0	0.00	75	8.15	8.18	-75	153	-48.92%
2019/12/17	0	0.00	20	8.18	8.18	-20	150	-13.29%
2019/12/16	0	0.00	20	8.19	8.20	-20	148	-13.48%
2019/12/03	0	0.00	10	8.40	8.45	-10	146	-6.83%
2019/11/28	0	0.00	20	8.40	8.45	-20	147	-13.55%
2019/11/20	0	0.00	1	8.20	8.26	-1	160	-0.62%
2019/11/04	0	0.00	0.7	8.61	8.69	-0.7	160	-0.43%
2019/10/15	0	0.00	1.4	8.59	8.67	-1.4	244	-0.58%
2019/09/20	0	0.00	1	8.74	8.80	-1	281	-0.36%
2019/08/29	0	0.00	3	9.13	9.02	-3	277	-1.08%
2019/08/13	5	8.77	0	0.00	8.78	5	300	1.67%
2019/08/07	0	0.00	2	9.04	9.03	-2	325	-0.61%
2019/08/02	0.3	9.22	0	0.00	9.29	0.3	331	0.08%
2019/07/17	0	0.00	5	9.05	8.95	-5	270	-1.85%
2019/07/04	0	0.00	0.7	8.80	8.83	-0.7	271	-0.24%
2019/07/02	0	0.00	5	8.85	8.83	-5	268	-1.87%
2019/05/28	0	0.00	5	8.60	8.50	-5	334	-1.50%
2019/05/17	5	8.80	0	0.00	8.64	5	375	1.33%
2019/05/16	5	8.93	0	0.00	8.99	5	364	1.37%
2019/04/29	2	9.50	0	0.00	9.44	2	382	0.52%
2019/04/18	0.1	9.40	0	0.00	9.45	0.1	410	0.02%
2019/04/02	0	0.00	10	9.68	9.68	-10	488	-2.05%
2019/04/01	5	9.75	0	0.00	9.82	5	483	1.03%
2019/03/28	4	10.10	0	0.00	10.05	4	468	0.85%
2019/03/06	3	10.50	0	0.00	10.45	3	546	0.55%
2019/03/05	0	0.00	10	10.55	10.50	-10	553	-1.81%
2019/02/25	0.4	10.40	0	0.00	10.40	0.4	566	0.07%
2019/02/11	10	7.21	0	0.00	7.16	10	542	1.84%
2019/01/25	0	0.00	7	7.32	7.34	-7	532	-1.32%
2019/01/24	0	7.12	0	0.00	7.34	0	529	0.00%
2019/01/18	0	0.00	10	7.48	7.42	-10	528	-1.89%
2019/01/14	5	7.39	0	0.00	7.40	5	581	0.86%
2019/01/10	1	7.41	1	7.50	7.41	0	706	0.00%
2019/01/09	5	7.40	0	0.00	7.40	5	713	0.70%
2018/11/26	0	0.00	3	7.21	7.19	-3	623	-0.48%
2018/11/13	0	0.00	0	7.25	7.18	0	702	0.00%
2018/11/12	0	0.00	0	7.20	7.22	0	703	0.00%
2018/11/08	1	7.28	0	0.00	7.29	1	705	0.14%
2018/10/29	6	7.20	0	0.00	7.26	6	865	0.69%
2018/10/26	1	7.31	0	0.00	7.34	1	865	0.12%
2018/10/23	0	0.00	0	8.06	7.86	0	843	0.00%
2018/10/19	0	0.00	6	8.35	8.24	-6	814	-0.74%
2018/10/17	0	0.00	2	7.85	7.90	-2	714	-0.28%
2018/10/15	5	7.95	3	7.68	8.00	2	698	0.29%
2018/10/11	1	7.41	0	0.00	7.45	1	658	0.15%
2018/10/01	0	0.00	1	8.00	8.01	-1	669	-0.15%
2018/09/10	6	7.85	0	0.00	7.92	6	867	0.69%
2018/09/07	0	0.00	0.6	8.00	8.01	-0.6	862	-0.07%
2018/09/04	0	0.00	12	8.13	8.14	-12	865	-1.39%
2018/08/23	0	0.00	5	8.29	8.21	-5	917	-0.55%
2018/08/22	0	0.00	1	8.10	8.06	-1	885	-0.11%
2018/08/21	0	0.00	10	8.04	8.00	-10	881	-1.13%
2018/08/20	1	7.70	0	0.00	7.72	1	854	0.12%
2018/08/13	6	7.56	5	7.51	7.42	1	864	0.12%
2018/08/10	0	0.00	5	7.72	7.67	-5	851	-0.59%
2018/08/09	9	7.76	0	0.00	7.80	9	853	1.06%
2018/08/07	0	0.00	16	8.04	8.00	-16	820	-1.95%
2018/07/24	1	7.57	2	7.54	7.58	-1	823	-0.12%
2018/07/23	2	7.48	0	0.00	7.40	2	807	0.25%
2018/07/09	0	0.00	1	7.31	7.20	-1	774	-0.13%
2018/07/05	6	7.12	0	0.00	7.19	6	802	0.75%
2018/07/03	5	7.26	0	0.00	7.30	5	821	0.61%
2018/06/28	1	7.49	0	0.00	7.38	1	842	0.12%
2018/06/22	6	7.23	0	0.00	7.48	6	918	0.65%
2018/06/21	0	0.00	10	7.34	7.32	-10	1,073	-0.93%
2018/06/12	0	0.00	4	7.57	7.58	-4	1,282	-0.31%
2018/06/08	10	7.67	0	0.00	7.64	10	1,272	0.79%
2018/06/07	0	0.00	1	7.70	7.70	-1	1,264	-0.08%
2018/06/05	0	0.00	5	7.64	7.64	-5	1,233	-0.41%
2018/06/04	1	7.46	0	0.00	7.45	1	1,207	0.08%
2018/05/30	0	0.00	5	7.34	7.40	-5	1,176	-0.43%
2018/05/17	25	7.55	0	0.00	7.34	25	1,112	2.25%
2018/05/11	25	7.76	0	0.00	7.72	25	1,107	2.26%
2018/05/07	25	8.00	0	0.00	8.03	25	1,079	2.32%
2018/05/04	10	7.58	0	0.00	7.83	10	1,047	0.95%
2018/05/03	10	7.44	0	0.00	7.47	10	1,007	0.99%
2018/05/02	0	0.00	7	7.39	7.39	-7	1,009	-0.69%
2018/04/26	0	0.00	5	7.41	7.34	-5	1,013	-0.49%
2018/04/13	25	7.61	0	0.00	7.59	25	1,016	2.46%
2018/04/11	20	7.45	0	0.00	7.49	20	1,018	1.96%
2018/04/02	0	0.00	15	7.17	7.20	-15	1,093	-1.37%
2018/03/30	0	0.00	1	7.32	7.32	-1	1,075	-0.09%
2018/03/28	30	7.31	0	0.00	7.34	30	1,045	2.87%
2018/03/27	20	7.33	0	0.00	7.39	20	1,034	1.93%
2018/03/26	10	7.37	18	7.11	7.40	-8	987	-0.81%
2018/03/23	5	7.21	3	7.30	7.17	2	677	0.30%
2018/03/22	20	7.89	0	0.00	7.89	20	515	3.88%
2018/03/08	0	0.00	1	8.76	8.76	-1	497	-0.20%
2018/02/26	0	0.00	0	8.90	8.93	0	559	0.00%
2018/02/23	0	0.00	0	8.85	8.81	0	559	0.00%
2018/02/22	0	0.00	4	8.85	8.85	-4	560	-0.71%
2018/02/21	0	0.00	5	8.68	8.70	-5	559	-0.89%
2018/02/12	0	0.00	10	8.40	8.47	-10	561	-1.78%
2018/02/09	0	0.00	10	8.38	8.41	-10	559	-1.79%
2018/02/07	0	0.00	5	8.84	8.65	-5	554	-0.90%
2018/02/06	5	8.75	0	0.00	8.56	5	548	0.91%
2018/02/01	0	0.00	5	9.30	9.22	-5	531	-0.94%
2018/01/30	0	0.00	2	9.30	9.27	-2	537	-0.37%
2018/01/10	0	0.00	1	9.36	9.31	-1	522	-0.19%
2018/01/05	12	9.37	0	0.00	9.39	12	495	2.42%
2018/01/03	15	9.43	0	0.00	9.31	15	477	3.14%
2018/01/02	1	9.55	6	9.67	9.54	-5	454	-1.10%