四維航 (5608)-玉山-左營券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
20.85
漲跌
▼0.25
漲幅
-1.18%
成交量
2,632張
產業
上市航運類股
724人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

四維航 (5608)籌碼相關－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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
2024/06/24	3	20.95	4	20.90	20.85	-1	9,074	-0.01%
2024/06/21	3	21.33	1	21.30	21.10	2	9,069	0.02%
2024/06/20	10	21.15	1	21.15	21.15	9	9,020	0.10%
2024/06/19	4	21.26	0	0.00	21.05	4	8,996	0.04%
2024/06/18	0.2	21.15	0	0.00	21.45	0.2	8,928	0.00%
2024/06/17	5	21.26	0	0.00	21.15	5	8,899	0.06%
2024/06/14	3.2	21.16	0	0.00	21.30	3.2	8,865	0.04%
2024/06/13	2	20.60	0	0.00	20.70	2	8,797	0.02%
2024/06/12	24.2	21.22	20	21.21	20.55	4.2	8,707	0.05%
2024/06/11	76.1	24.17	77	24.02	22.60	-0.9	8,327	-0.01%
2024/06/07	19.3	24.28	17	24.16	24.20	2.3	7,965	0.03%
2024/06/06	46	24.67	37	24.57	24.20	9	7,763	0.12%
2024/06/05	19	23.67	59.1	23.69	24.15	-40.1	7,248	-0.55%
2024/06/04	11	22.50	124	22.54	22.45	-113	6,881	-1.64%	大賣/鉅額交易
2024/06/03	11.3	23.22	11	23.10	22.90	0.3	6,814	0.00%
2024/05/31	32	23.58	44	23.67	23.15	-12	6,685	-0.18%
2024/05/30	35	24.11	39.5	23.38	23.45	-4.5	6,477	-0.07%
2024/05/29	159	24.31	87.5	24.37	23.60	71.5	6,203	1.15%	大買/
2024/05/28	20.6	23.74	41	23.29	23.65	-20.4	5,445	-0.37%
2024/05/27	9	22.02	9.5	21.42	21.80	-0.5	4,830	-0.01%
2024/05/23	3	21.00	0	0.00	20.60	3	4,677	0.06%
2024/05/22	3	21.15	9	20.81	21.15	-6	4,666	-0.13%
2024/05/21	2	20.50	2	20.70	20.55	0	4,653	0.00%
2024/05/20	0	0.00	3	21.15	20.90	-3	4,684	-0.06%
2024/05/17	3	21.80	13	21.38	21.30	-10	4,658	-0.21%
2024/05/16	5	21.67	25	21.89	21.95	-20	4,568	-0.44%
2024/05/15	132	22.11	16.3	22.01	21.70	115.7	4,428	2.61%	大買/鉅額交易
2024/05/14	22	22.06	54.1	21.77	22.00	-32.1	4,119	-0.78%
2024/05/13	18	21.52	28	21.60	21.35	-10	3,602	-0.28%
2024/05/10	5	20.63	11	20.52	20.75	-6	3,189	-0.19%
2024/05/09	18	20.23	19	20.33	20.30	-1	2,889	-0.03%
2024/05/08	5	21.00	17	21.16	19.85	-12	2,730	-0.44%
2024/05/07	0.1	19.60	7	19.86	19.70	-6.9	2,422	-0.28%
2024/05/03	1	19.70	2	19.80	19.55	-1	2,347	-0.04%
2024/05/02	0	0.00	5	19.90	19.70	-5	2,310	-0.22%
2024/04/30	21	20.06	4	20.08	20.10	17	2,282	0.74%
2024/04/29	13	19.61	2	19.60	19.55	11	2,135	0.52%
2024/04/26	11	19.12	14.2	19.11	19.35	-3.2	2,060	-0.16%
2024/04/24	5	18.80	10	18.68	18.85	-5	1,990	-0.25%
2024/04/22	9	19.04	5	19.30	18.55	4	2,014	0.20%
2024/04/19	18	18.88	0	0.00	18.55	18	1,982	0.91%
2024/04/18	0	0.00	5	18.45	18.40	-5	1,890	-0.26%
2024/04/17	18	18.58	20	18.48	18.45	-2	1,895	-0.11%
2024/04/16	0	0.00	0.2	18.40	18.40	-0.2	1,925	-0.01%
2024/04/15	20	19.53	25	19.39	19.30	-5	1,958	-0.26%
2024/04/12	2	19.25	10	19.18	19.45	-8	1,975	-0.40%
2024/04/11	1	18.75	0	0.00	18.65	1	1,996	0.05%
2024/04/10	1	18.65	0	0.00	18.55	1	2,156	0.05%
2024/04/09	2	18.75	0	0.00	18.65	2	2,212	0.09%
2024/04/08	0	0.00	1	18.40	18.45	-1	2,280	-0.04%
2024/04/02	1	18.45	0	0.00	18.45	1	2,310	0.04%
2024/04/01	0	18.83	0	0.00	18.60	0	2,362	0.00%
2024/03/28	2	18.45	0	0.00	18.40	2	2,567	0.08%
2024/03/26	5	18.65	4	18.65	18.55	1	2,817	0.04%
2024/03/25	3	18.95	0	0.00	19.05	3	2,837	0.11%
2024/03/22	2	18.90	0	0.00	19.05	2	2,906	0.07%
2024/03/21	11	19.05	0	0.00	19.05	11	3,085	0.36%
2024/03/20	1	19.15	0	0.00	19.05	1	3,121	0.03%
2024/03/19	10	19.50	2	19.40	19.45	8	3,173	0.25%
2024/03/18	0	19.10	0	0.00	19.20	0	3,222	0.00%
2024/03/15	1	18.85	1	18.80	19.65	0	3,269	0.00%
2024/03/13	1	19.55	0	0.00	19.40	1	3,451	0.03%
2024/03/11	0	0.00	1	19.90	19.85	-1	3,991	-0.03%
2024/03/08	4.2	19.43	3	19.30	19.45	1.2	5,408	0.02%
2024/03/07	0.3	19.70	0	0.00	19.50	0.3	5,923	0.01%
2024/03/06	0	19.90	0	0.00	19.80	0	6,307	0.00%
2024/03/04	10	19.75	0	0.00	19.80	10	7,003	0.14%
2024/02/29	1	19.80	4	19.96	20.10	-3	7,190	-0.04%
2024/02/23	1	19.65	1	19.95	19.65	0	7,108	0.00%
2024/02/22	1	19.95	1	20.30	20.10	0	7,088	0.00%
2024/02/21	5.5	20.06	6	20.23	20.05	-0.5	7,042	-0.01%
2024/02/20	3	19.70	0	0.00	19.70	3	6,968	0.04%
2024/02/16	0	0.00	3	19.30	19.20	-3	6,943	-0.04%
2024/02/15	0	0.00	1	18.85	19.05	-1	6,941	-0.01%
2024/02/05	2	18.85	0	0.00	18.85	2	6,951	0.03%
2024/02/02	3	19.02	0	0.00	19.05	3	6,947	0.04%
2024/01/30	2	19.23	2	19.25	19.35	0	6,918	0.00%
2024/01/29	0	0.00	1	19.55	19.65	-1	6,912	-0.01%
2024/01/25	3	19.53	3	19.55	19.40	0	6,925	0.00%
2024/01/24	1	19.55	0	0.00	19.70	1	6,922	0.01%
2024/01/23	1	19.60	0	0.00	19.60	1	6,912	0.01%
2024/01/22	2	19.35	0	0.00	19.45	2	6,907	0.03%
2024/01/19	1	19.30	0	0.00	19.25	1	6,894	0.01%
2024/01/16	3	19.82	0	0.00	19.50	3	6,859	0.04%
2024/01/15	0	0.00	3.3	20.20	20.00	-3.3	6,851	-0.05%
2024/01/12	1	20.20	0	0.00	20.00	1	6,861	0.01%
2024/01/11	6	19.82	0	0.00	19.90	6	6,897	0.09%
2024/01/10	2	19.95	0	0.00	19.80	2	6,925	0.03%
2024/01/09	2	20.35	0	0.00	20.30	2	6,893	0.03%
2024/01/08	3	21.35	2	21.25	21.30	1	6,839	0.01%
2024/01/05	3	21.30	5	21.79	21.70	-2	6,793	-0.03%
2024/01/04	9	21.58	4	21.71	21.55	5	6,685	0.07%
2024/01/03	0	20.90	0	0.00	20.95	0	6,539	0.00%
2024/01/02	0	0.00	3	21.10	20.75	-3	6,532	-0.05%
2023/12/29	1	20.60	0	0.00	20.55	1	6,453	0.02%
2023/12/28	1	20.60	0	0.00	20.55	1	6,461	0.02%
2023/12/27	6	21.03	0	0.00	20.90	6	6,449	0.09%
2023/12/26	10	20.65	10	20.87	20.95	0	6,427	0.00%
2023/12/25	10	20.95	5	20.79	20.40	5	6,355	0.08%
2023/12/22	11	22.02	22	21.91	21.90	-11	6,274	-0.18%
2023/12/21	8.2	22.00	1	22.00	22.10	7.2	6,181	0.12%
2023/12/20	1	21.30	0	0.00	21.45	1	6,018	0.02%
2023/12/19	1	21.75	2	21.85	21.40	-1	5,989	-0.02%
2023/12/18	2	21.50	0	0.00	21.70	2	5,966	0.03%
2023/12/15	5	21.30	0	0.00	21.25	5	5,984	0.08%
2023/12/14	22	21.20	1	21.50	21.10	21	6,033	0.35%
2023/12/13	5	21.85	0	0.00	21.65	5	6,061	0.08%
2023/12/12	0	0.00	0.3	22.03	21.65	-0.3	6,318	0.00%
2023/12/11	1	21.90	0	0.00	22.00	1	6,362	0.02%
2023/12/08	1	22.00	3	22.10	22.15	-2	6,290	-0.03%
2023/12/07	14.5	22.62	5	22.84	22.50	9.5	6,127	0.16%
2023/12/06	7	23.75	5.2	23.28	23.55	1.8	5,917	0.03%
2023/12/05	80.2	24.41	46	24.32	24.00	34.2	5,593	0.61%
2023/12/04	26	22.03	28	22.73	23.35	-2	4,171	-0.05%
2023/12/01	24	21.31	83	21.24	21.25	-59	3,637	-1.62%
2023/11/30	13	20.12	15	20.34	19.95	-2	3,249	-0.06%
2023/11/29	27	19.92	15	19.88	19.80	12	3,115	0.39%
2023/11/28	0	0.00	20	19.45	20.20	-20	2,523	-0.79%
2023/11/27	10	18.50	2	18.85	18.40	8	2,339	0.34%
2023/11/24	2	18.15	0	0.00	18.05	2	2,319	0.09%
2023/11/21	0	17.95	0	0.00	17.95	0	2,395	0.00%
2023/11/17	1	18.10	0	0.00	18.00	1	2,569	0.04%
2023/11/15	0	17.65	2	17.65	17.65	-2	3,188	-0.06%
2023/11/14	1	17.40	1	17.60	17.45	0	3,318	0.00%
2023/11/13	6	17.39	0	0.00	17.30	6	3,343	0.18%
2023/11/10	1	17.60	0	0.00	17.60	1	3,337	0.03%
2023/11/09	2	17.80	0	0.00	17.75	2	3,359	0.06%
2023/11/08	0	17.95	0	0.00	17.85	0	3,395	0.00%
2023/11/07	1	17.90	0	0.00	17.90	1	3,521	0.03%
2023/11/06	0	18.15	0	0.00	18.20	0	3,529	0.00%
2023/11/03	0	0.00	6	18.30	18.15	-6	3,537	-0.17%
2023/11/02	5	18.10	2	18.00	18.10	3	3,540	0.08%
2023/11/01	2	17.65	1	17.90	17.80	1	3,551	0.03%
2023/10/31	11	17.88	0	0.00	17.70	11	3,556	0.31%
2023/10/26	9	18.05	0	0.00	18.05	9	3,629	0.25%
2023/10/25	1	18.30	0	0.00	18.25	1	3,725	0.03%
2023/10/23	10	18.30	0	0.00	18.25	10	3,799	0.26%
2023/10/20	10	18.35	0	0.00	18.60	10	3,806	0.26%
2023/10/19	1	18.90	0	0.00	18.80	1	3,831	0.03%
2023/10/12	0	0.00	1	19.10	19.15	-1	3,876	-0.03%
2023/10/11	0	0.00	1	19.45	19.10	-1	3,896	-0.03%
2023/10/05	1	19.30	1	19.15	19.20	0	3,906	0.00%
2023/10/04	0	0.00	1	19.15	19.15	-1	3,898	-0.03%
2023/10/03	1	18.85	0	0.00	18.85	1	3,888	0.03%
2023/10/02	0	19.30	0	0.00	19.15	0	3,882	0.00%
2023/09/27	14	19.92	0	0.00	19.65	14	3,860	0.36%
2023/09/20	9	20.80	1	20.40	20.45	8	3,869	0.21%
2023/09/19	0	0.00	2	20.60	20.65	-2	3,679	-0.05%
2023/09/18	11	20.43	13	20.60	20.55	-2	3,597	-0.06%
2023/09/15	16	20.45	24.1	20.81	20.55	-8.1	3,512	-0.23%
2023/09/14	13	19.52	11	19.63	19.75	2	3,182	0.06%
2023/09/12	1	18.90	0	0.00	18.90	1	3,116	0.03%
2023/09/01	1	19.10	0	0.00	19.05	1	3,170	0.03%
2023/08/31	5	19.25	0	0.00	19.15	5	3,179	0.16%
2023/08/30	2	19.40	0	0.00	19.25	2	3,199	0.06%
2023/08/25	1	19.75	3	19.65	19.65	-2	3,188	-0.06%
2023/08/24	0	0.00	1	19.80	19.70	-1	3,164	-0.03%
2023/08/23	1	20.20	17	20.31	20.25	-16	3,126	-0.51%
2023/08/22	0	20.17	0	0.00	20.45	0	3,054	0.00%
2023/08/21	25	20.34	4	20.40	20.10	21	2,924	0.72%
2023/08/18	0	20.40	7	20.40	20.40	-7	2,443	-0.29%
2023/08/16	0	0.00	2	18.20	18.00	-2	2,295	-0.09%
2023/08/15	4	18.13	0	0.00	18.15	4	2,295	0.17%
2023/08/14	0	0.00	1	17.90	17.55	-1	2,277	-0.04%
2023/08/11	7	18.16	1.4	17.92	18.10	5.6	2,244	0.25%
2023/08/09	3	19.00	0	0.00	18.85	3	2,121	0.14%
2023/08/02	0	0.00	0.1	19.73	19.40	-0.1	2,161	-0.01%
2023/08/01	1	19.70	0	0.00	19.75	1	2,201	0.05%
2023/07/31	1	19.70	0	0.00	19.55	1	2,185	0.05%
2023/07/28	11	20.23	0	0.00	20.00	11	2,149	0.51%
2023/07/27	3	19.70	1	19.80	19.70	2	2,062	0.10%
2023/07/26	1	19.25	0	0.00	19.10	1	2,021	0.05%
2023/07/25	0	0.00	0.5	18.95	18.90	-0.5	2,016	-0.02%
2023/07/24	11	19.00	2.5	19.10	19.00	8.5	2,014	0.42%
2023/07/21	4	20.03	0	0.00	19.80	4	1,997	0.20%
2023/07/19	1	20.35	2	20.40	20.10	-1	1,989	-0.05%
2023/07/18	4	20.67	1	20.50	20.40	3	2,023	0.15%
2023/07/17	7	22.57	1	22.65	22.45	6	1,979	0.30%
2023/07/14	3	22.20	1	22.30	22.30	2	1,989	0.10%
2023/07/13	10	21.73	0	0.00	21.70	10	2,005	0.50%
2023/07/12	3	22.42	2	22.38	22.30	1	2,005	0.05%
2023/07/11	1	22.85	0	0.00	22.85	1	2,001	0.05%
2023/07/10	3	22.78	0	0.00	22.75	3	2,026	0.15%
2023/07/07	1	23.10	0	0.00	23.10	1	2,052	0.05%
2023/07/05	4	23.55	0	0.00	23.40	4	2,125	0.19%
2023/07/04	1	23.60	0	0.00	23.55	1	2,185	0.05%
2023/07/03	0	0.00	1	23.50	23.50	-1	2,209	-0.05%
2023/06/30	0	0.00	0.1	23.00	22.90	-0.1	2,191	0.00%
2023/06/29	1	22.50	0	0.00	22.55	1	2,179	0.05%
2023/06/28	1	22.80	0	0.00	22.60	1	2,201	0.05%
2023/06/27	2	23.08	0	0.00	22.90	2	2,254	0.09%
2023/06/26	1	23.05	0	0.00	23.10	1	2,323	0.04%
2023/06/19	2	23.65	0.3	23.50	23.35	1.7	2,520	0.07%
2023/06/14	0	0.00	10.2	23.70	23.65	-10.2	2,633	-0.39%
2023/06/12	0	0.00	1	23.20	23.15	-1	3,031	-0.03%
2023/06/08	1	23.65	2.4	23.37	23.55	-1.4	3,264	-0.04%
2023/06/07	2	23.28	1	23.15	23.20	1	3,577	0.03%
2023/06/06	0	0.00	2	23.10	23.15	-2	3,690	-0.05%
2023/06/02	1	22.85	1	22.60	22.85	0	4,096	0.00%
2023/06/01	1.1	22.56	8	22.90	22.50	-6.9	4,484	-0.15%
2023/05/31	10.5	23.00	0	0.00	22.90	10.5	5,086	0.21%
2023/05/30	1	22.90	0	0.00	22.90	1	5,964	0.02%
2023/05/29	0	23.24	0	0.00	23.10	0	6,939	0.00%
2023/05/26	2	23.10	1	22.95	23.00	1	8,096	0.01%
2023/05/24	1	24.00	0	0.00	23.85	1	8,656	0.01%
2023/05/23	1	23.95	0	0.00	23.85	1	8,694	0.01%
2023/05/19	1	23.60	0	0.00	23.50	1	8,705	0.01%
2023/05/17	0	23.85	1	23.90	23.75	-1	8,721	-0.01%
2023/05/09	1	23.35	0	0.00	23.30	1	8,828	0.01%
2023/05/08	3.1	23.45	1	23.65	23.40	2.1	8,844	0.02%
2023/05/02	0	0.00	1	24.70	24.65	-1	9,054	-0.01%
2023/04/26	2	24.40	0	0.00	24.40	2	9,140	0.02%
2023/04/25	2	24.75	0	0.00	24.55	2	9,128	0.02%
2023/04/21	0	25.70	0	0.00	25.50	0	9,128	0.00%
2023/04/20	2	26.35	0	0.00	26.30	2	9,116	0.02%
2023/04/19	3	26.38	0	0.00	26.35	3	9,142	0.03%
2023/04/18	0	27.00	0	0.00	26.75	0	9,138	0.00%
2023/04/17	0	0.00	2	27.30	27.30	-2	9,142	-0.02%
2023/04/14	0	0.00	4	27.00	27.10	-4	9,195	-0.04%
2023/04/13	0	0.00	10	27.10	26.85	-10	9,191	-0.11%
2023/04/12	1	26.90	1	26.95	26.95	0	9,219	0.00%
2023/04/11	1.1	27.01	0	0.00	27.05	1.1	9,229	0.01%
2023/04/10	0	0.00	7	27.30	27.10	-7	9,280	-0.08%
2023/04/07	5	27.16	0	0.00	27.25	5	9,327	0.05%
2023/04/06	2	26.85	0	0.00	26.60	2	9,454	0.02%
2023/03/28	1	26.40	0	0.00	26.45	1	10,780	0.01%
2023/03/27	3	26.98	9	26.60	27.05	-6	10,957	-0.05%
2023/03/24	0	0.00	20	26.45	26.40	-20	11,421	-0.18%
2023/03/23	11.7	26.13	2	26.40	26.20	9.7	11,589	0.08%
2023/03/22	1	27.20	1	27.35	27.10	0	11,652	0.00%
2023/03/21	1	27.11	0	0.00	27.35	1	11,700	0.01%
2023/03/20	15.5	27.31	0	0.00	27.10	15.5	11,728	0.13%
2023/03/17	2.3	27.31	2	27.40	27.45	0.3	11,858	0.00%
2023/03/16	21.3	27.49	0	0.00	27.20	21.3	11,863	0.18%
2023/03/15	7.1	28.59	5.2	28.43	28.10	1.9	11,814	0.02%
2023/03/14	0.1	28.40	0.2	28.25	28.55	-0.2	11,682	0.00%
2023/03/13	3	28.73	0	0.00	28.85	3	11,698	0.03%
2023/03/10	6	29.23	3	28.55	28.65	3	11,695	0.03%
2023/03/09	51	29.60	10	29.35	29.45	41	11,772	0.35%
2023/03/08	5.1	29.28	8	29.36	29.20	-2.9	11,774	-0.02%
2023/03/07	9.6	30.19	16	30.15	30.15	-6.5	11,672	-0.06%
2023/03/06	4.1	30.69	4	30.26	30.50	0.1	11,831	0.00%
2023/03/03	12.5	30.22	29	30.50	30.80	-16.5	11,762	-0.14%
2023/03/02	31.7	29.75	46.1	29.83	29.70	-14.4	11,512	-0.12%
2023/03/01	200.3	29.38	197	28.74	28.40	3.3	10,692	0.03%	大買/大賣/
2023/02/24	47.5	27.43	19.4	27.80	28.60	28.1	9,782	0.29%
2023/02/23	8	25.98	32	26.14	26.10	-24	8,677	-0.28%
2023/02/22	7.1	24.69	3	24.63	24.60	4.1	8,298	0.05%
2023/02/21	1	24.40	2	24.10	24.35	-1	8,256	-0.01%
2023/02/20	0	0.00	2	23.85	23.95	-2	8,417	-0.02%
2023/02/15	1	23.60	0	0.00	23.60	1	9,238	0.01%
2023/02/13	4	23.41	20	23.45	23.35	-16	9,331	-0.17%
2023/02/08	0	0.00	26	24.75	24.65	-26	9,803	-0.27%
2023/02/07	0	0.00	1	24.75	24.70	-1	9,825	-0.01%
2023/02/06	2	24.95	1	24.80	24.85	1	9,893	0.01%
2023/02/03	31	25.56	8	25.58	25.25	23	9,994	0.23%
2023/02/02	12	25.09	15	25.10	25.20	-3	9,867	-0.03%
2023/01/31	0	0.00	4	24.85	24.95	-4	9,801	-0.04%
2023/01/30	4	24.50	0	0.00	24.60	4	9,787	0.04%
2023/01/17	14	24.59	3	24.68	24.65	11	9,777	0.11%
2023/01/16	4	24.03	0	0.00	24.05	4	9,731	0.04%
2023/01/10	4	24.35	0	0.00	24.20	4	9,755	0.04%
2023/01/09	0	0.00	5	24.45	24.35	-5	9,774	-0.05%
2023/01/05	0	0.00	1	24.50	24.30	-1	9,838	-0.01%
2023/01/04	5	24.35	0	0.00	24.35	5	9,848	0.05%
2023/01/03	2	24.90	0	0.00	25.00	2	9,807	0.02%
2022/12/30	0	0.00	1	25.15	25.10	-1	9,835	-0.01%
2022/12/29	0	0.00	0.1	25.10	25.05	-0.1	9,871	0.00%
2022/12/28	2	25.38	1	25.05	25.05	1	9,954	0.01%
2022/12/27	7	25.59	2	25.53	25.45	5	9,993	0.05%
2022/12/26	5	25.64	5	25.64	25.60	0	9,946	0.00%
2022/12/23	8	26.30	9	26.38	26.45	-1	9,782	-0.01%
2022/12/22	48	27.09	15	27.25	26.65	33	9,662	0.34%
2022/12/21	11	26.12	6	26.13	26.25	5	8,896	0.06%
2022/12/20	11	25.85	13	25.93	25.45	-2	8,722	-0.02%
2022/12/19	31	25.73	31	25.37	25.35	0	8,595	0.00%
2022/12/16	11	26.32	17.1	26.64	26.25	-6.1	8,458	-0.07%
2022/12/15	2	25.43	0	0.00	25.65	2	8,039	0.02%
2022/12/14	6.1	24.62	0	0.00	24.70	6.1	8,006	0.08%
2022/12/13	0	0.00	1	25.65	25.60	-1	7,850	-0.01%
2022/12/12	2	25.50	0	0.00	25.45	2	7,823	0.03%
2022/12/09	0	0.00	31	25.43	26.00	-31	7,872	-0.39%
2022/12/08	30	25.02	33	24.87	25.05	-3	7,941	-0.04%
2022/12/07	14	25.30	3	24.95	25.10	11	7,959	0.14%
2022/12/06	11.7	25.22	5	25.46	25.15	6.7	7,863	0.09%
2022/12/05	9	25.60	2	25.60	25.60	7	7,800	0.09%
2022/12/02	16	25.83	11	25.80	25.80	5	7,704	0.06%
2022/12/01	19	25.94	19	26.32	26.15	0	7,618	0.00%
2022/11/30	27	25.18	34	25.16	25.10	-7	7,320	-0.10%
2022/11/29	12.2	25.16	4	25.11	25.25	8.2	7,262	0.11%
2022/11/28	53	24.90	140.2	24.67	24.80	-87.2	7,178	-1.21%	大賣/
2022/11/25	33	25.13	41.7	25.01	24.80	-8.7	6,882	-0.13%
2022/11/24	120	24.00	262	23.81	23.95	-142	6,605	-2.15%	大買/大賣/鉅額交易
2022/11/23	5	23.69	5	23.80	23.65	0	6,241	0.00%
2022/11/22	1	23.85	0	0.00	23.15	1	6,260	0.02%
2022/11/21	0.2	23.80	5.1	23.72	23.55	-4.9	6,216	-0.08%
2022/11/18	5	24.93	0	0.00	24.20	5	6,163	0.08%
2022/11/17	3	25.00	0	0.00	25.00	3	6,069	0.05%
2022/11/16	3	25.00	4	25.04	24.95	-1	6,012	-0.02%
2022/11/15	6	24.99	4	25.00	24.95	2	5,867	0.03%
2022/11/14	9	23.85	9	24.00	24.50	0	5,499	0.00%
2022/11/11	1	23.00	0	0.00	22.90	1	5,274	0.02%
2022/11/10	2	23.55	0	0.00	23.00	2	5,219	0.04%
2022/11/08	4.1	23.55	2	23.45	23.20	2.1	5,211	0.04%
2022/11/04	3	22.17	3	22.25	22.10	0	4,849	0.00%
2022/11/03	0.1	21.70	0	0.00	21.60	0.1	4,732	0.00%
2022/11/02	0.1	22.05	0	0.00	22.00	0.1	4,731	0.00%
2022/11/01	2.1	22.12	0.4	22.50	22.00	1.7	4,681	0.04%
2022/10/31	0.1	23.30	0	0.00	22.95	0.1	4,593	0.00%
2022/10/26	2	23.90	0	0.00	23.90	2	4,657	0.04%
2022/10/25	1	24.80	1	24.60	24.35	0	4,668	0.00%
2022/10/19	3	25.05	7	25.04	24.85	-4	4,701	-0.09%
2022/10/18	4	24.90	0	0.00	24.75	4	4,725	0.08%
2022/10/14	2	24.65	2	25.00	25.30	0	4,938	0.00%
2022/10/12	1	26.20	1	26.45	26.10	0	5,050	0.00%
2022/10/11	2	27.35	0	0.00	27.30	2	5,033	0.04%
2022/10/07	2	28.10	3	28.20	28.20	-1	5,016	-0.02%
2022/10/04	16	26.90	16	26.38	27.05	0	4,909	0.00%
2022/10/03	0	0.00	1	25.05	25.10	-1	4,834	-0.02%
2022/09/30	1.1	24.43	0	0.00	24.45	1.1	4,871	0.02%
2022/09/29	0	0.00	1	24.35	24.40	-1	4,901	-0.02%
2022/09/28	3.1	24.74	1	24.20	24.10	2.1	4,936	0.04%
2022/09/26	0	0.00	2	27.13	26.60	-2	4,929	-0.04%
2022/09/23	6	28.65	65	28.66	28.65	-59	4,933	-1.20%
2022/09/22	8	28.15	9	28.67	28.15	-1	4,893	-0.02%
2022/09/21	15	28.36	11	28.50	28.30	4	4,823	0.08%
2022/09/20	10	27.75	0	0.00	27.40	10	4,735	0.21%
2022/09/19	13	27.85	2	27.65	27.40	11	4,889	0.22%
2022/09/16	35	28.70	4	28.69	29.00	31	4,918	0.63%
2022/09/15	6	28.10	12	28.38	28.40	-6	4,890	-0.12%
2022/09/14	4	27.10	4	26.96	27.15	0	4,792	0.00%
2022/09/13	21.1	26.90	21	26.77	26.70	0.1	4,781	0.00%
2022/09/12	1	27.05	1	26.80	27.05	0	4,898	0.00%
2022/09/08	1	27.00	1	27.25	26.45	0	4,919	0.00%
2022/09/06	18	27.14	19	27.12	27.15	-1	4,974	-0.02%
2022/09/05	2	26.83	100	26.40	26.10	-98	4,966	-1.97%
2022/09/02	10.1	26.66	1	26.60	26.20	9.1	5,028	0.18%
2022/09/01	6.1	27.58	0.5	27.45	27.35	5.6	5,040	0.11%
2022/08/31	0	0.00	1	27.70	28.25	-1	5,093	-0.02%
2022/08/29	4.6	28.50	0	0.00	28.30	4.6	5,086	0.09%
2022/08/23	2	30.83	0	0.00	30.50	2	5,313	0.04%
2022/08/22	1	30.80	2	30.75	30.70	-1	5,367	-0.02%
2022/08/19	1	31.90	1	31.95	31.85	0	5,425	0.00%
2022/08/18	1.6	32.61	2	32.55	32.35	-0.4	5,535	-0.01%
2022/08/17	0	0.00	1	32.00	31.90	-1	5,699	-0.02%
2022/08/16	3	31.63	0	0.00	31.15	3	5,937	0.05%
2022/08/15	5	31.45	7	31.96	32.10	-2	6,298	-0.03%
2022/08/12	0	0.00	8	32.13	32.15	-8	6,355	-0.13%
2022/08/11	3	31.40	1	31.50	31.30	2	6,388	0.03%
2022/08/10	2	31.43	0	0.00	31.25	2	6,427	0.03%
2022/08/04	0	0.00	1	29.60	29.85	-1	6,843	-0.01%
2022/08/02	1.1	30.85	1	30.70	30.70	0.1	7,204	0.00%
2022/07/29	5	31.89	103.1	31.90	31.55	-98.1	7,651	-1.28%	大賣/
2022/07/27	1	31.75	0	0.00	31.75	1	8,157	0.01%
2022/07/25	101	31.55	1	31.70	31.70	100	8,565	1.17%	大買/
2022/07/22	1.1	32.85	5	32.59	32.40	-3.9	8,659	-0.05%
2022/07/21	32	32.52	31	32.22	32.25	1	8,824	0.01%
2022/07/20	13	32.08	0	0.00	31.05	13	8,884	0.15%
2022/07/19	1	33.30	0	0.00	33.30	1	9,059	0.01%
2022/07/11	0	0.00	2	32.55	32.45	-2	13,093	-0.02%
2022/07/08	0	0.00	2	32.75	32.75	-2	13,146	-0.02%
2022/07/06	0	0.00	1	31.70	31.10	-1	13,094	-0.01%
2022/07/05	1	31.55	0	0.00	31.55	1	13,081	0.01%
2022/07/04	1	30.20	0	0.00	30.20	1	13,091	0.01%
2022/07/01	3	31.03	3	29.75	29.30	0	13,082	0.00%
2022/06/30	1	31.50	4	31.96	31.45	-3	13,010	-0.02%
2022/06/29	0	0.00	5	32.90	32.75	-5	12,971	-0.04%
2022/06/28	4	33.61	10.3	33.91	33.80	-6.3	12,960	-0.05%
2022/06/27	10	34.50	2	34.35	34.65	8	12,946	0.06%
2022/06/24	6	33.18	1	33.45	32.30	5	12,844	0.04%
2022/06/23	1	32.05	9	32.96	31.90	-8	12,823	-0.06%
2022/06/22	4	33.28	1	33.10	33.00	3	12,847	0.02%
2022/06/21	5	34.60	5	34.15	34.80	0	12,780	0.00%
2022/06/20	3	35.53	7	35.67	34.00	-4	12,761	-0.03%
2022/06/17	1	37.40	0	0.00	37.65	1	12,687	0.01%
2022/06/16	5.3	38.54	0	0.00	37.50	5.3	12,707	0.04%
2022/06/15	0	0.00	39	39.44	39.50	-39	12,767	-0.31%
2022/06/14	3	39.37	5	39.14	39.60	-2	12,968	-0.02%
2022/06/13	7	40.39	5	40.50	40.05	2	13,235	0.02%
2022/06/10	14	42.06	2	42.18	42.30	12	13,667	0.09%
2022/06/09	4	43.15	7	43.46	43.10	-3	14,312	-0.02%
2022/06/08	0	0.00	1	44.45	44.35	-1	15,286	-0.01%
2022/06/07	1	44.40	3	44.60	44.60	-2	16,911	-0.01%
2022/06/06	43	45.41	32	45.16	44.50	11	17,329	0.06%
2022/06/02	5	44.95	5	44.90	44.95	0	17,409	0.00%
2022/06/01	3	45.05	2	44.90	44.95	1	17,605	0.01%
2022/05/31	2.2	44.57	5	44.60	44.55	-2.8	17,930	-0.02%
2022/05/30	1	44.90	3	45.00	44.85	-2	18,006	-0.01%
2022/05/27	0	0.00	6.3	45.00	45.10	-6.3	18,173	-0.03%
2022/05/26	10	45.25	13	45.32	45.15	-3	18,374	-0.02%
2022/05/25	17	45.53	5	45.28	45.00	12	19,013	0.06%
2022/05/24	8	45.47	7	45.26	45.10	1	19,477	0.01%
2022/05/23	9.5	45.13	7	45.41	44.75	2.5	19,728	0.01%
2022/05/20	46	43.45	47	43.12	43.00	-1	19,665	-0.01%
2022/05/17	1	42.70	1	42.75	42.75	0	21,280	0.00%
2022/05/16	2	43.48	1	42.95	43.65	1	21,284	0.00%
2022/05/12	2	42.93	6	44.46	42.75	-4	21,177	-0.02%
2022/05/11	6	44.60	7	45.24	44.80	-1	21,046	0.00%
2022/05/10	4	45.25	2	45.25	45.20	2	21,060	0.01%
2022/05/09	23	46.42	20	45.55	44.40	3	20,835	0.01%
2022/05/06	5	46.02	5.3	46.40	46.25	-0.3	20,764	0.00%
2022/05/05	13	45.99	14	46.27	46.25	-1	20,663	0.00%
2022/05/04	15	45.93	24.2	45.91	45.30	-9.2	20,480	-0.04%
2022/05/03	20	44.50	0.4	44.30	44.05	19.6	20,208	0.10%
2022/04/29	3.5	44.24	9	43.78	44.50	-5.5	20,137	-0.03%
2022/04/28	6	42.82	3	43.53	42.45	3	19,944	0.02%
2022/04/27	10	43.57	7	43.09	43.15	3	19,857	0.02%
2022/04/26	9	44.06	4	43.83	43.40	5	19,656	0.03%
2022/04/25	12.6	45.46	1.9	45.12	45.25	10.7	19,467	0.06%
2022/04/22	23	49.03	73.6	48.70	48.70	-50.6	19,228	-0.26%
2022/04/21	82.3	49.52	49.3	49.58	49.00	33	18,969	0.17%
2022/04/20	64.4	49.28	72.8	49.87	48.25	-8.4	18,197	-0.05%
2022/04/19	19.1	47.98	28	47.94	47.25	-9	16,420	-0.05%
2022/04/18	7	46.09	1	46.30	45.40	6	15,772	0.04%
2022/04/15	11	46.03	23	45.62	45.60	-12	15,688	-0.08%
2022/04/14	3	43.98	4	44.39	44.10	-1	15,270	-0.01%
2022/04/13	3	43.70	1	43.90	43.55	2	15,274	0.01%
2022/04/12	1	42.75	0	0.00	42.95	1	15,396	0.01%
2022/04/11	1	42.90	0	0.00	42.65	1	15,414	0.01%
2022/04/08	0	0.00	6	42.72	42.90	-6	15,461	-0.04%
2022/04/07	1.7	41.57	11	41.62	41.00	-9.3	15,455	-0.06%
2022/04/06	3	42.88	0	0.00	42.80	3	15,481	0.02%
2022/04/01	6	43.43	55	43.61	43.60	-49	15,596	-0.31%
2022/03/31	2	43.85	0	0.00	43.45	2	15,620	0.01%
2022/03/30	8	43.75	8	44.30	44.00	0	15,630	0.00%
2022/03/29	8	44.22	13	44.08	44.10	-5	15,639	-0.03%
2022/03/28	1	42.50	32	43.33	44.05	-31	15,700	-0.20%
2022/03/25	1	43.00	20	43.06	43.10	-19	15,880	-0.12%
2022/03/24	13	44.49	3	44.42	44.45	10	15,869	0.06%
2022/03/23	0	0.00	0.1	45.30	44.90	-0.1	16,004	0.00%
2022/03/22	1	45.40	1	45.10	44.90	0	16,094	0.00%
2022/03/21	8	45.13	8	45.33	45.40	0	16,239	0.00%
2022/03/18	2	44.98	2.1	45.12	45.00	-0.1	16,282	0.00%
2022/03/17	21.1	45.35	6	45.83	45.80	15.1	16,302	0.09%
2022/03/16	27	46.49	32	45.07	44.45	-5	16,384	-0.03%
2022/03/15	62.2	47.33	44	46.34	45.20	18.2	16,604	0.11%
2022/03/14	131	48.33	78.1	48.38	47.80	52.9	16,799	0.31%	大買/
2022/03/11	101	47.52	93	47.95	48.15	8	16,313	0.05%	大買/
2022/03/10	99	46.82	117.1	48.20	47.10	-18.1	15,460	-0.12%	大賣/
2022/03/09	8	44.41	17	43.79	45.10	-9	14,030	-0.06%
2022/03/08	12	42.08	16	41.46	41.00	-4	14,081	-0.03%
2022/03/07	10	44.14	7	45.36	43.05	3	13,978	0.02%
2022/03/04	5	45.18	16.2	45.84	45.25	-11.2	13,893	-0.08%
2022/03/03	24	45.31	4	45.06	44.95	20	13,591	0.15%
2022/03/02	6	44.86	5	45.07	44.50	1	13,513	0.01%
2022/03/01	26.1	44.90	5	45.81	44.80	21.1	13,411	0.16%
2022/02/25	41	45.39	39	45.15	44.50	2	13,260	0.02%
2022/02/24	18	45.00	22.1	44.71	43.95	-4.1	12,558	-0.03%
2022/02/23	20	44.31	19	44.01	44.10	1	11,928	0.01%
2022/02/22	25	43.10	16	43.43	41.95	9	11,487	0.08%
2022/02/21	86.1	46.28	94.3	45.41	43.80	-8.2	11,259	-0.07%
2022/02/18	27.3	42.18	51.4	43.00	44.30	-24.1	10,238	-0.24%
2022/02/17	12	41.10	12	40.24	40.30	0	9,889	0.00%
2022/02/16	3	40.50	3.8	40.51	41.00	-0.8	9,903	-0.01%
2022/02/15	3	39.77	4	39.83	39.70	-1	9,942	-0.01%
2022/02/14	2	40.00	1	39.45	38.95	1	10,035	0.01%
2022/02/11	2	40.23	1	40.05	39.90	1	10,082	0.01%
2022/02/10	14.2	39.78	16	40.35	40.45	-1.8	10,322	-0.02%
2022/02/09	8	39.23	19	39.28	39.20	-11	10,424	-0.11%
2022/02/08	13.1	39.22	34	39.29	38.95	-20.9	10,534	-0.20%
2022/02/07	33	38.86	7	36.91	39.05	26	10,725	0.24%
2022/01/26	0.6	35.65	0	0.00	35.60	0.6	11,122	0.01%
2022/01/25	9.1	35.83	1	35.75	35.30	8.1	11,231	0.07%
2022/01/24	2	36.53	0.1	36.80	37.05	1.9	11,282	0.02%
2022/01/21	5.4	37.24	0	0.00	36.70	5.4	11,408	0.05%
2022/01/20	2.6	38.42	1	38.05	38.50	1.6	11,467	0.01%
2022/01/19	16.4	38.59	1	39.40	38.45	15.4	11,563	0.13%
2022/01/18	4	39.94	2.3	39.54	39.65	1.7	11,669	0.01%
2022/01/17	3	39.62	1	39.55	39.50	2	11,855	0.02%
2022/01/14	13	39.38	0	0.00	40.00	13	12,072	0.11%
2022/01/13	4	40.83	0	0.00	40.50	4	12,124	0.03%
2022/01/12	0.2	40.67	21.1	40.32	41.20	-21	12,267	-0.17%
2022/01/11	7	41.23	0	0.00	40.95	7	12,517	0.06%
2022/01/10	9.5	40.93	4	41.05	40.90	5.5	12,993	0.04%
2022/01/07	5.1	42.20	1	43.25	41.90	4.1	13,083	0.03%
2022/01/06	7.4	43.22	2	43.73	43.00	5.4	13,411	0.04%
2022/01/05	3	44.48	6.3	44.48	43.70	-3.3	13,643	-0.02%
2022/01/04	1	44.05	0	0.00	44.65	1	13,686	0.01%
2022/01/03	2.1	44.05	0	0.00	44.20	2.1	14,030	0.01%
2021/12/30	0.1	45.30	2	45.05	45.20	-1.9	14,555	-0.01%
2021/12/29	5.1	45.68	0	0.00	45.40	5.1	14,770	0.03%
2021/12/28	1.1	46.97	0	0.00	45.90	1.1	15,060	0.01%
2021/12/27	4	46.20	13	46.13	46.10	-9	15,409	-0.06%
2021/12/24	1	46.70	9	46.91	46.60	-8	15,659	-0.05%
2021/12/23	1.1	47.27	1	47.00	46.85	0.1	16,080	0.00%
2021/12/22	2	48.00	1	47.65	47.60	1	16,309	0.01%
2021/12/21	10.1	47.63	4	47.60	48.30	6.1	16,421	0.04%
2021/12/20	2	46.75	0	0.00	46.70	2	16,321	0.01%
2021/12/17	12.5	47.54	2	48.20	46.45	10.5	16,507	0.06%
2021/12/16	8.5	46.39	7	47.05	46.40	1.5	16,710	0.01%
2021/12/15	11	45.67	5.4	46.65	46.75	5.6	16,713	0.03%
2021/12/14	5	44.99	58	45.42	44.70	-53	16,837	-0.31%
2021/12/13	3	48.55	19	47.55	47.00	-16	17,025	-0.09%
2021/12/10	29	48.77	18	49.23	48.15	11	17,372	0.06%
2021/12/09	37.5	50.96	17	50.84	51.00	20.5	17,736	0.12%
2021/12/08	57	49.11	50.4	50.07	50.20	6.6	17,981	0.04%
2021/12/07	26	44.74	30	44.75	45.80	-4	17,768	-0.02%
2021/12/06	6.5	44.01	8	43.93	43.80	-1.5	18,102	-0.01%
2021/12/03	31	44.22	32	43.65	43.25	-1	18,761	-0.01%
2021/12/02	7.4	44.64	7	44.46	44.05	0.4	19,708	0.00%
2021/12/01	1	42.10	10	42.00	42.45	-9	19,899	-0.05%
2021/11/29	0	0.00	1.5	41.19	40.75	-1.5	21,644	-0.01%
2021/11/26	5	41.74	2	41.55	41.20	3	22,686	0.01%
2021/11/25	17	43.82	1	43.15	42.85	16	23,768	0.07%
2021/11/24	0	0.00	1.5	43.41	43.60	-1.5	25,368	-0.01%
2021/11/23	1	43.00	7	43.09	42.50	-6	25,959	-0.02%
2021/11/22	0	0.00	2	42.75	43.15	-2	27,384	-0.01%
2021/11/19	2	43.33	20	43.02	42.40	-18	28,767	-0.06%
2021/11/17	4	42.73	1	42.90	43.05	3	31,371	0.01%
2021/11/16	0	0.00	6	43.93	44.20	-6	32,589	-0.02%
2021/11/15	1	42.60	1	42.15	42.70	0	34,574	0.00%
2021/11/12	2	42.70	1	42.15	42.55	1	35,327	0.00%
2021/11/11	2	41.88	12	42.57	41.50	-10	35,478	-0.03%
2021/11/10	1	43.60	0	0.00	43.35	1	35,594	0.00%
2021/11/09	11	44.80	2	44.68	43.90	9	35,942	0.03%
2021/11/08	4	43.79	9	44.14	44.30	-5	35,955	-0.01%
2021/11/05	1	42.70	10	43.30	43.30	-9	36,121	-0.02%
2021/11/04	8	43.58	2	44.05	42.90	6	36,514	0.02%
2021/11/03	41	44.47	6	42.98	43.45	35	37,824	0.09%
2021/11/02	14	41.46	2	41.85	41.10	12	38,083	0.03%
2021/11/01	5	41.32	3.5	41.36	41.10	1.5	38,111	0.00%
2021/10/29	13	40.42	13.2	40.74	40.80	-0.2	38,187	0.00%
2021/10/28	1	40.40	0.5	40.60	40.20	0.5	38,417	0.00%
2021/10/27	1.4	40.91	0.1	41.05	40.65	1.3	38,808	0.00%
2021/10/26	2	41.95	2	42.03	42.00	0	39,488	0.00%
2021/10/25	1	42.85	2.3	42.13	42.00	-1.3	40,330	0.00%
2021/10/22	4	41.90	18.2	41.57	41.10	-14.2	40,941	-0.03%
2021/10/21	1.1	44.05	8.1	44.02	43.30	-7	41,212	-0.02%
2021/10/20	2	44.35	1	44.80	43.20	1	41,449	0.00%
2021/10/19	22.2	44.70	32	44.50	44.10	-9.8	41,844	-0.02%
2021/10/18	15.2	44.39	18	45.16	45.65	-2.8	42,166	-0.01%
2021/10/15	3	43.85	7	44.47	44.30	-4	42,403	-0.01%
2021/10/14	11	44.87	41	43.28	44.20	-30	42,793	-0.07%
2021/10/13	14	44.99	17	46.30	43.50	-3	42,883	-0.01%
2021/10/12	20	45.65	24	45.51	45.90	-4	44,043	-0.01%
2021/10/08	35	48.96	18	48.65	48.70	17	44,735	0.04%
2021/10/07	47.5	48.57	44.2	48.05	48.50	3.3	45,111	0.01%
2021/10/06	13.1	47.89	16.5	45.95	45.00	-3.4	45,156	-0.01%
2021/10/05	26.1	47.68	8.1	47.78	47.85	18	45,594	0.04%
2021/10/04	49	51.30	69	49.14	47.00	-20	46,100	-0.04%
2021/10/01	12	56.13	7	54.00	53.00	5	47,629	0.01%
2021/09/30	17.2	56.17	19	57.62	58.40	-1.8	49,158	0.00%
2021/09/29	17	56.66	15	55.39	54.70	2	48,845	0.00%
2021/09/28	9	55.40	0	0.00	55.50	9	48,637	0.02%
2021/09/27	6	59.35	42	58.66	58.20	-36	48,523	-0.07%
2021/09/24	24	58.91	6	59.13	58.60	18	48,505	0.04%
2021/09/23	41	59.45	27.1	59.54	58.10	13.9	48,309	0.03%
2021/09/22	11	56.76	21	56.76	57.70	-10	48,010	-0.02%
2021/09/17	30.1	57.53	34	57.80	58.00	-3.9	47,987	-0.01%
2021/09/16	21	58.13	23	57.30	57.30	-2	47,791	0.00%
2021/09/15	41	59.54	43	59.41	59.20	-2	47,790	0.00%
2021/09/14	45	61.80	46	61.90	59.10	-1	47,320	0.00%
2021/09/13	64.1	62.54	61	62.10	61.50	3.1	47,114	0.01%
2021/09/10	46	59.93	59	60.28	59.80	-13	46,563	-0.03%
2021/09/09	34.9	59.76	21	59.62	59.90	13.9	46,502	0.03%
2021/09/08	38	58.61	25	58.23	60.30	13	48,879	0.03%
2021/09/07	126	58.94	125	58.84	57.60	1	50,797	0.00%	大買/大賣/
2021/09/06	34	58.82	34	58.99	55.80	0	52,497	0.00%
2021/09/03	128	62.81	122	60.54	60.70	6	54,167	0.01%	大買/大賣/
2021/09/02	47.1	62.45	68	62.16	63.80	-21	54,218	-0.04%
2021/09/01	72.5	64.70	45	63.92	61.90	27.5	55,198	0.05%
2021/08/31	116	67.91	97	67.28	67.70	19	54,516	0.03%	大買/
2021/08/30	201	68.31	226.2	68.06	67.00	-25.2	53,818	-0.05%	大買/大賣/
2021/08/27	51.1	65.16	27	65.21	64.30	24.1	52,661	0.05%
2021/08/26	71	66.79	41.1	67.04	66.60	30	52,777	0.06%
2021/08/25	88	63.09	108.3	63.92	65.70	-20.3	52,918	-0.04%	大賣/
2021/08/24	185	63.68	190.1	63.75	63.80	-5.1	52,005	-0.01%	大買/大賣/
2021/08/23	0	0.00	92.3	58.72	60.50	-92.3	50,543	-0.18%
2021/08/20	198	54.09	143.6	53.95	55.00	54.4	51,324	0.11%	大買/大賣/
2021/08/19	233.2	54.55	232	54.61	51.70	1.2	51,051	0.00%	大買/大賣/
2021/08/18	56	50.71	69	50.96	52.40	-13	50,007	-0.03%
2021/08/17	5	49.04	6	49.79	47.70	-1	50,557	0.00%
2021/08/16	2	49.20	20	49.07	48.50	-18	50,984	-0.04%
2021/08/13	23	51.37	18.4	50.77	49.50	4.6	51,529	0.01%
2021/08/12	29	49.58	27	49.94	50.30	2	51,812	0.00%
2021/08/11	34.5	49.04	18	48.42	49.10	16.5	52,430	0.03%
2021/08/10	29.5	53.04	33	50.78	50.40	-3.5	52,970	-0.01%
2021/08/09	87	53.50	58	53.14	52.10	29	52,740	0.05%
2021/08/06	12	52.39	55	53.63	54.10	-43	51,535	-0.08%
2021/08/05	6	49.73	2	50.50	49.20	4	51,190	0.01%
2021/08/04	21	51.77	18	51.90	50.90	3	51,652	0.01%
2021/08/03	42	51.45	36	52.06	51.20	6	53,098	0.01%
2021/08/02	60	51.60	67	50.44	51.00	-7	53,338	-0.01%
2021/07/30	42	53.72	33	52.67	50.00	9	54,107	0.02%
2021/07/29	38	52.54	40.4	52.56	54.40	-2.4	53,367	0.00%
2021/07/28	59.4	48.02	63	47.77	49.50	-3.6	52,449	-0.01%
2021/07/27	15.1	49.36	15.3	48.15	46.50	-0.2	51,673	0.00%
2021/07/26	28	52.03	81	52.68	49.30	-53	51,299	-0.10%
2021/07/23	127	52.54	83	52.65	53.50	44	50,976	0.09%	大買/
2021/07/22	40.2	49.82	35.4	50.98	49.85	4.8	50,458	0.01%
2021/07/21	53	55.48	28	55.24	51.70	25	49,923	0.05%
2021/07/20	19	54.47	39	54.50	56.40	-20	49,293	-0.04%
2021/07/19	39	56.00	38	55.40	55.10	1	48,920	0.00%
2021/07/16	128.1	58.00	112	57.01	55.00	16.1	48,672	0.03%	大買/大賣/
2021/07/15	55.2	54.23	40.5	55.05	55.90	14.7	47,599	0.03%
2021/07/14	69.2	52.99	89.4	52.09	50.90	-20.2	47,513	-0.04%
2021/07/13	52.2	55.24	30.2	56.14	54.40	22	46,883	0.05%
2021/07/12	26.2	62.73	40	62.82	60.40	-13.8	47,094	-0.03%
2021/07/09	103.7	67.41	59	66.79	62.70	44.7	46,827	0.10%	大買/
2021/07/08	192.8	70.91	164	70.94	68.30	28.8	47,679	0.06%	大買/大賣/
2021/07/07	166.3	72.02	160	71.47	71.10	6.3	46,134	0.01%	大買/大賣/
2021/07/06	10	66.50	9	67.22	69.30	1	44,771	0.00%
2021/07/05	4.1	61.94	47	61.94	63.00	-42.9	45,005	-0.10%
2021/07/02	3.1	67.84	2	68.50	67.50	1.1	45,037	0.00%
2021/07/01	18	66.78	10	68.77	69.00	8	45,081	0.02%
2021/06/30	5	59.00	6.3	61.24	63.90	-1.3	45,006	0.00%
2021/06/29	23	60.67	1	58.10	59.00	22	44,970	0.05%
2021/06/28	17	63.74	2.3	61.80	62.20	14.8	44,934	0.03%
2021/06/25	3	60.73	7.1	59.33	59.40	-4.1	44,861	-0.01%
2021/06/24	33.5	61.73	51.8	58.80	60.90	-18.3	44,838	-0.04%
2021/06/23	4	62.10	10.1	62.10	62.10	-6.1	44,587	-0.01%
2021/06/22	38	68.89	27.3	68.86	68.90	10.8	44,606	0.02%
2021/06/21	27.2	62.91	6	63.70	63.80	21.2	44,233	0.05%
2021/06/18	25.2	54.26	26	55.67	58.00	-0.8	45,082	0.00%
2021/06/17	125.7	51.00	151	51.37	52.80	-25.4	45,290	-0.06%	大買/大賣/
2021/06/16	203.5	46.75	253.3	47.63	48.05	-49.8	42,907	-0.12%	大買/大賣/
2021/06/15	176.1	41.98	144	42.62	43.70	32.1	40,585	0.08%	大買/大賣/
2021/06/11	93	38.12	105.2	38.80	39.75	-12.2	37,979	-0.03%	大賣/
2021/06/10	67	35.64	58	35.83	36.15	9	36,106	0.02%
2021/06/09	101	37.75	117	37.63	36.60	-16	35,605	-0.04%	大買/大賣/
2021/06/08	5	35.93	36	36.52	36.90	-31	33,536	-0.09%
2021/06/07	37.2	34.19	28	34.16	33.55	9.2	33,183	0.03%
2021/06/04	100.3	37.58	68	36.78	35.45	32.3	32,705	0.10%
2021/06/03	73	38.80	61	39.07	38.30	12	32,180	0.04%
2021/06/02	117	38.56	94	38.74	37.70	23	31,370	0.07%	大買/
2021/06/01	38	35.81	113	35.91	36.60	-75	29,844	-0.25%	大賣/
2021/05/31	122	37.54	128	37.06	35.20	-6	29,322	-0.02%	大買/大賣/
2021/05/28	117	37.08	95	36.73	36.25	22	28,468	0.08%	大買/
2021/05/27	140	36.08	118	35.91	35.55	22	27,260	0.08%	大買/大賣/
2021/05/26	196	34.96	126.2	34.83	34.70	69.8	26,202	0.27%	大買/大賣/
2021/05/25	138	34.59	90	32.90	33.00	48	25,070	0.19%	大買/
2021/05/24	40	32.38	79	32.54	33.25	-39	23,739	-0.16%
2021/05/21	50	29.17	44	29.23	30.25	6	23,232	0.03%
2021/05/20	32	28.36	64	28.30	27.50	-32	22,566	-0.14%
2021/05/19	120	28.30	117	28.15	27.90	3	22,070	0.01%	大買/大賣/
2021/05/18	153	26.55	136	27.07	26.95	17	21,209	0.08%	大買/大賣/
2021/05/17	9	25.26	70.5	25.23	25.20	-61.5	20,287	-0.30%
2021/05/14	27	29.68	7.3	28.48	27.95	19.7	19,953	0.10%
2021/05/13	16.3	31.24	11	31.12	31.05	5.3	19,467	0.03%
2021/05/12	49	36.08	24	36.37	34.45	25	19,082	0.13%
2021/05/11	85.4	38.45	61	38.26	38.25	24.4	18,559	0.13%
2021/05/10	11	34.51	131	34.48	35.55	-120	16,953	-0.71%	大賣/鉅額交易
2021/05/07	243.4	29.94	233	31.29	32.35	10.4	16,299	0.06%	大買/大賣/
2021/05/06	1	29.50	0.7	29.00	29.45	0.3	15,030	0.00%
2021/05/05	0	0.00	3	27.93	28.15	-3	14,974	-0.02%
2021/05/04	0	0.00	4	26.10	26.10	-4	14,922	-0.03%
2021/05/03	85	30.07	5	30.55	29.00	80	14,944	0.54%
2021/04/29	20	27.60	10	28.16	29.00	10	14,880	0.07%
2021/04/28	17	28.20	1	29.30	28.30	16	14,931	0.11%
2021/04/27	30	28.60	12	28.58	28.85	18	14,965	0.12%
2021/04/26	14	28.39	1	26.65	28.85	13	14,986	0.09%
2021/04/23	13	27.06	15	27.14	27.00	-2	14,973	-0.01%
2021/04/22	22	34.49	12	34.17	30.00	10	15,665	0.06%
2021/04/21	15.1	32.09	9	32.92	33.30	6.1	15,530	0.04%
2021/04/20	40	29.46	33	30.03	30.30	7	15,294	0.05%
2021/04/19	9	26.92	42.2	27.55	27.55	-33.2	14,488	-0.23%
2021/04/16	58	24.09	223	24.49	25.05	-165	14,367	-1.15%	大賣/鉅額交易
2021/04/15	122	22.49	22	22.98	22.80	100	13,506	0.74%	大買/
2021/04/14	190	22.44	112	23.04	23.00	78	13,125	0.59%	大買/大賣/
2021/04/13	36	20.65	71	21.57	21.65	-35	11,426	-0.31%
2021/04/12	51	19.96	75	19.86	19.70	-24	10,992	-0.22%
2021/04/09	31	18.73	0	0.00	18.80	31	10,562	0.29%
2021/04/08	2	19.60	19	19.51	19.65	-17	10,215	-0.17%
2021/04/07	46	19.08	6	19.06	19.35	40	10,214	0.39%
2021/04/06	4	17.95	4	17.93	18.10	0	10,228	0.00%
2021/04/01	3	17.82	0.1	17.70	18.00	2.9	10,401	0.03%
2021/03/31	2	17.93	3	18.13	18.00	-1	10,538	-0.01%
2021/03/30	7	17.76	0	0.00	17.65	7	10,717	0.07%
2021/03/29	1	18.40	14	18.74	18.20	-13	11,215	-0.12%
2021/03/26	7.1	17.68	3	17.25	17.75	4.1	11,431	0.04%
2021/03/25	3	16.75	1	16.80	16.45	2	11,419	0.02%
2021/03/24	7	16.82	1	16.15	17.15	6	11,581	0.05%
2021/03/23	82	18.98	49	18.51	17.55	33	11,514	0.29%
2021/03/22	63	18.42	13	18.67	18.75	50	10,458	0.48%
2021/03/19	17	16.38	16	16.44	17.05	1	9,986	0.01%
2021/03/18	53	14.52	45	14.91	15.50	8	9,503	0.08%
2021/03/17	24	13.75	1	14.10	14.10	23	9,043	0.25%
2021/03/16	32	13.55	29	13.49	13.85	3	8,790	0.03%
2021/03/15	12	12.26	13	12.23	12.75	-1	8,337	-0.01%
2021/03/12	27	11.62	5	11.83	11.60	22	8,069	0.27%
2021/03/11	6	11.78	22	12.04	11.75	-16	8,026	-0.20%
2021/03/10	20	11.85	0	0.00	11.70	20	7,905	0.25%
2021/03/09	2	11.83	4	11.85	11.80	-2	7,881	-0.03%
2021/03/08	0	0.00	13.2	11.99	11.65	-13.2	7,835	-0.17%
2021/03/05	0	0.00	1	12.10	11.45	-1	7,790	-0.01%
2021/03/04	0	0.00	16	11.60	11.75	-16	7,710	-0.21%
2021/03/03	8	11.05	0	0.00	11.45	8	7,697	0.10%
2021/03/02	8	11.76	11	12.07	11.30	-3	7,715	-0.04%
2021/02/26	11	11.44	16	11.76	11.70	-5	7,669	-0.07%
2021/02/25	15	11.78	5	11.83	11.65	10	7,613	0.13%
2021/02/24	0	11.60	10	11.70	11.65	-10	7,539	-0.13%
2021/02/23	3	12.00	1	12.10	11.90	2	7,470	0.03%
2021/02/22	20.3	11.89	11	11.98	12.10	9.3	7,259	0.13%
2021/02/19	15	11.71	2	11.60	11.50	13	7,117	0.18%
2021/02/18	0	0.00	27	11.33	11.35	-27	6,852	-0.39%
2021/02/17	5	10.00	3	10.33	10.35	2	6,787	0.03%
2021/02/05	0	0.00	1	10.00	9.90	-1	6,741	-0.01%
2021/02/04	1	9.99	0	0.00	9.94	1	6,759	0.01%
2021/02/03	11	10.00	1	10.05	9.98	10	6,780	0.15%
2021/02/02	1	10.25	32	10.63	10.35	-31	7,029	-0.44%
2021/01/29	3	10.00	3	9.92	9.81	0	6,910	0.00%
2021/01/28	1	10.20	3	10.22	10.25	-2	7,253	-0.03%
2021/01/27	10	10.20	10	10.10	9.96	0	7,213	0.00%
2021/01/26	10	10.15	1	10.15	10.15	9	7,288	0.12%
2021/01/25	18	10.67	2	10.80	10.75	16	7,238	0.22%
2021/01/22	31	10.10	40	10.12	10.25	-9	7,138	-0.13%
2021/01/21	9	9.83	25	10.18	9.72	-16	7,113	-0.22%
2021/01/20	13	9.97	3	10.37	9.56	10	7,016	0.14%
2021/01/19	24	10.71	3	10.55	10.45	21	6,930	0.30%
2021/01/18	20	11.13	11	11.32	11.00	9	6,890	0.13%
2021/01/15	450	12.62	433	12.40	11.20	17	6,737	0.25%	大買/大賣/
2021/01/14	5	11.97	56	11.83	12.35	-51	5,819	-0.88%
2021/01/13	36	11.56	4	11.75	11.25	32	5,699	0.56%
2021/01/08	3	12.00	2	12.00	12.40	1	5,448	0.02%
2021/01/07	0	0.00	1	11.40	11.40	-1	5,419	-0.02%
2021/01/06	0	0.00	1	12.45	12.20	-1	5,345	-0.02%
2021/01/04	6	13.10	0	0.00	13.10	6	5,336	0.11%
2020/12/31	10	12.98	3	12.72	13.00	7	5,289	0.13%
2020/12/30	4	12.69	6	12.57	12.70	-2	5,236	-0.04%
2020/12/29	17	14.10	8	14.43	13.20	9	5,090	0.18%
2020/12/28	17	14.35	2	14.50	14.50	15	4,900	0.31%
2020/12/25	10	12.89	7	12.81	13.20	3	4,643	0.06%
2020/12/24	9	12.48	39	11.99	12.40	-30	4,435	-0.68%
2020/12/23	565	11.12	556	10.34	11.95	9	4,179	0.22%	大買/大賣/
2020/12/22	34	10.95	8	10.87	10.90	26	3,646	0.71%
2020/12/21	1	9.98	0	0.00	9.98	1	3,314	0.03%
2020/12/18	6	8.78	27	8.64	9.08	-21	3,239	-0.65%
2020/12/17	5	8.55	1	8.20	8.26	4	3,017	0.13%
2020/12/16	2	8.41	0	0.00	8.48	2	2,959	0.07%
2020/12/15	32	8.34	2	8.26	8.03	30	2,864	1.05%
2020/12/14	2	7.94	11	7.76	7.94	-9	2,668	-0.34%
2020/12/11	0	0.00	20	7.38	7.33	-20	2,575	-0.78%
2020/12/10	8	7.63	0	0.00	7.55	8	2,564	0.31%
2020/12/09	10	7.67	0	0.00	7.70	10	2,571	0.39%
2020/12/08	12	7.92	50	7.68	7.79	-38	2,572	-1.48%
2020/12/07	4	7.32	0	0.00	7.40	4	2,475	0.16%
2020/12/04	21	7.41	0	0.00	7.37	21	2,501	0.84%
2020/12/01	0	0.00	5	7.53	7.53	-5	2,731	-0.18%
2020/11/30	25	7.67	20	7.72	7.63	5	2,732	0.18%
2020/11/27	10	7.38	0	0.00	7.50	10	2,719	0.37%
2020/11/26	10	7.45	0	0.00	7.57	10	2,822	0.35%
2020/11/25	0	0.00	25	7.34	7.32	-25	2,833	-0.88%
2020/11/24	20	7.27	40	7.29	7.18	-20	2,799	-0.71%
2020/11/18	0	0.00	35	7.20	7.19	-35	2,810	-1.25%
2020/11/16	15	7.05	0	0.00	7.02	15	2,789	0.54%
2020/11/12	0	0.00	6	7.15	7.08	-6	2,794	-0.21%
2020/11/11	11	7.17	20	7.19	7.18	-9	2,779	-0.32%
2020/11/10	45	7.51	66	7.54	7.20	-21	2,747	-0.76%
2020/11/06	0	0.00	1	7.29	7.18	-1	2,383	-0.04%
2020/11/05	0	0.00	2	7.08	7.19	-2	2,383	-0.08%
2020/11/04	2	7.00	0	0.00	7.03	2	2,016	0.10%
2020/11/02	15	6.98	0	0.00	6.91	15	1,889	0.79%
2020/10/30	10	7.10	0	0.00	6.94	10	1,880	0.53%
2020/10/28	20	7.07	0	0.00	6.99	20	1,802	1.11%
2020/10/27	21	7.24	0	0.00	7.19	21	1,782	1.18%
2020/10/26	0	0.00	45	7.29	7.39	-45	1,757	-2.56%
2020/10/22	0	0.00	8	6.82	6.78	-8	1,661	-0.48%
2020/10/19	8	6.78	30	6.72	6.78	-22	1,675	-1.31%
2020/10/15	25	6.69	0	0.00	6.64	25	1,673	1.49%
2020/10/14	7	6.81	24	6.78	6.71	-17	1,677	-1.01%
2020/10/13	0	0.00	6	6.77	6.70	-6	1,671	-0.36%
2020/10/12	63	6.72	0	0.00	6.60	63	1,669	3.77%
2020/10/08	5	6.93	0	0.00	6.86	5	1,587	0.32%
2020/10/07	5	6.90	0	0.00	6.95	5	1,587	0.31%
2020/09/30	1	6.73	5	6.76	6.73	-4	1,617	-0.25%
2020/09/25	5	6.71	0	0.00	6.66	5	1,684	0.30%
2020/09/23	1	6.92	0	0.00	6.77	1	1,819	0.05%
2020/09/22	0	0.00	5	6.90	6.92	-5	1,827	-0.27%
2020/09/17	5	7.14	10	7.29	7.12	-5	1,822	-0.27%
2020/09/16	5	7.08	0	0.00	7.07	5	1,816	0.28%
2020/09/15	5	7.14	1	7.14	7.14	4	1,822	0.22%
2020/09/10	0	7.68	3	7.85	7.68	-3	1,828	-0.16%
2020/09/09	2	7.80	0	0.00	7.92	2	1,807	0.11%
2020/09/08	7	8.06	13	7.97	7.85	-6	1,773	-0.34%
2020/09/02	2	7.28	4	7.18	7.11	-2	1,693	-0.12%
2020/09/01	12	7.38	11	7.07	7.30	1	1,740	0.06%
2020/08/31	0	0.00	16	6.58	6.98	-16	1,627	-0.98%
2020/08/28	11	6.37	0	0.00	6.35	11	1,565	0.70%
2020/08/26	10	6.45	0	0.00	6.46	10	1,574	0.64%
2020/08/20	0	0.00	10	6.00	6.02	-10	1,530	-0.65%
2020/08/18	15	6.33	11	6.36	6.38	4	1,503	0.27%
2020/08/17	10	6.48	1	6.50	6.42	9	1,500	0.60%
2020/08/14	0	0.00	8	6.41	6.40	-8	1,486	-0.54%
2020/08/12	1	6.17	0	0.00	6.17	1	1,474	0.07%
2020/08/11	0	0.00	8	6.42	6.32	-8	1,502	-0.53%
2020/08/10	5	6.24	0	0.00	6.37	5	1,493	0.33%
2020/08/05	5	6.00	0	0.00	5.97	5	1,464	0.34%
2020/08/04	1	5.97	1	6.00	5.95	0	1,466	0.00%
2020/08/03	1	5.90	0	0.00	5.89	1	1,467	0.07%
2020/07/31	0	0.00	4	5.90	5.85	-4	1,471	-0.27%
2020/07/28	0	0.00	2	5.88	5.80	-2	1,477	-0.14%
2020/07/27	2	6.04	0	0.00	5.98	2	1,489	0.13%
2020/07/17	0	0.00	1	6.41	6.31	-1	1,487	-0.07%
2020/07/14	0	0.00	1	6.38	6.40	-1	1,508	-0.07%
2020/07/13	1	6.38	0	0.00	6.45	1	1,512	0.07%
2020/07/10	5	6.50	0	0.00	6.47	5	1,534	0.33%
2020/07/08	4	6.88	0	0.00	6.76	4	1,498	0.27%
2020/07/07	0	0.00	1	6.95	6.91	-1	1,477	-0.07%
2020/07/06	30	7.11	0	0.00	7.09	30	1,472	2.04%
2020/07/03	5	6.85	10	6.89	6.90	-5	1,429	-0.35%
2020/07/02	2	6.49	0	0.00	6.60	2	1,250	0.16%
2020/07/01	0	0.00	1	6.60	6.49	-1	1,236	-0.08%
2020/06/24	0	0.00	2	6.70	6.52	-2	1,191	-0.17%
2020/06/23	0	0.00	5	6.62	6.61	-5	1,181	-0.42%
2020/06/22	0	0.00	6	6.66	6.55	-6	1,161	-0.52%
2020/06/19	0	0.00	1	6.60	6.54	-1	1,151	-0.09%
2020/06/17	8	6.45	4	6.54	6.53	4	1,107	0.36%
2020/06/15	1	6.19	0	0.00	6.17	1	1,052	0.10%
2020/06/09	15	6.64	2	6.58	6.55	13	984	1.32%
2020/06/08	1	6.33	0	0.00	6.34	1	853	0.12%
2020/06/04	0	0.00	5	5.24	5.25	-5	717	-0.70%
2020/06/02	0	0.00	5	5.20	5.15	-5	712	-0.70%
2020/05/22	10	5.05	0	0.00	5.04	10	652	1.53%
2020/05/21	0	0.00	5	5.11	5.06	-5	647	-0.77%
2020/05/18	6	5.01	0	0.00	4.95	6	615	0.97%
2020/05/15	0	0.00	15	5.36	5.20	-15	579	-2.59%
2020/05/14	15	5.53	15	5.51	5.49	0	561	0.00%
2020/05/13	6	5.52	6	5.57	5.61	0	564	0.00%
2020/05/12	15	5.64	15	5.55	5.60	0	563	0.00%
2020/05/11	10	5.67	1	5.69	5.65	9	561	1.60%
2020/05/08	3	5.54	0	0.00	5.55	3	554	0.54%
2020/05/06	3	5.65	0	0.00	5.68	3	547	0.55%
2020/05/04	0	0.00	7	5.61	5.80	-7	542	-1.29%
2020/04/30	7	5.88	0	0.00	5.88	7	539	1.30%
2020/04/28	10	5.20	0	0.00	5.38	10	516	1.93%
2020/04/21	0	0.00	4	5.54	5.28	-4	492	-0.81%
2020/04/20	0	0.00	0.1	5.40	5.44	-0.1	479	-0.02%
2020/04/15	2	5.54	1	5.28	5.51	1	452	0.22%
2020/03/30	0	0.00	1	4.50	4.57	-1	382	-0.26%
2020/03/18	10	5.04	10	5.14	5.14	0	339	0.00%
2020/03/17	0	0.00	10	5.15	5.32	-10	329	-3.04%
2020/03/16	0	0.00	20	5.65	5.65	-20	301	-6.64%
2020/03/12	6	6.29	6	6.40	6.40	0	278	0.00%
2020/03/09	10	6.65	10	6.60	6.60	0	261	0.00%
2020/03/06	10	6.78	10	6.88	6.85	0	250	0.00%
2020/01/03	0	0.00	0.4	8.05	8.10	-0.4	176	-0.22%
2019/12/27	0	0.00	0.3	8.00	8.03	-0.3	170	-0.17%
2019/11/29	0	0.00	0.3	8.40	8.45	-0.3	146	-0.22%
2019/11/05	0	0.00	1	8.62	8.62	-1	159	-0.63%
2019/11/04	0	0.00	0.7	8.61	8.69	-0.7	160	-0.45%
2019/10/14	0	0.00	1	8.66	8.70	-1	246	-0.41%
2019/07/03	0	0.00	10.4	8.75	8.82	-10.4	268	-3.87%
2019/06/21	0	0.00	25	8.56	8.62	-25	299	-8.34%
2019/06/13	1	8.44	0	0.00	8.43	1	311	0.32%
2019/05/16	4	9.07	4	8.94	8.99	0	364	0.00%
2019/04/17	0	9.49	0	0.00	9.54	0	408	0.00%
2019/04/02	0	0.00	0.1	9.62	9.68	-0.1	488	-0.02%
2019/03/29	0	9.91	0	0.00	9.97	0	469	0.00%
2019/02/12	0	0.00	1.1	7.14	7.15	-1.1	546	-0.20%
2019/01/28	0	0.00	1	7.32	7.35	-1	532	-0.19%
2019/01/25	0	0.00	7	7.35	7.34	-7	532	-1.32%
2019/01/24	0	0.00	1	7.35	7.34	-1	529	-0.19%
2019/01/16	0	7.35	0	0.00	7.40	0	542	0.00%
2019/01/11	1	7.47	0	0.00	7.40	1	643	0.16%
2018/12/22	0	0.00	3	7.43	7.59	-3	775	-0.39%
2018/12/06	0	7.36	0	0.00	7.36	0	682	0.00%
2018/11/29	0	7.48	0	0.00	7.50	0	665	0.00%
2018/10/23	0	0.00	1	8.10	7.86	-1	843	-0.12%
2018/10/22	1	8.22	3	8.35	8.18	-2	823	-0.24%
2018/10/03	0	0.00	1	8.07	7.95	-1	667	-0.15%
2018/08/24	1	8.07	0	0.00	8.09	1	915	0.11%
2018/08/23	2	8.28	0	0.00	8.21	2	917	0.22%
2018/07/24	2	7.59	2	7.56	7.58	0	823	0.00%
2018/07/03	0	0.00	1	7.36	7.30	-1	821	-0.12%
2018/06/27	1	7.40	0	0.00	7.40	1	869	0.12%
2018/05/30	0	0.00	0.2	7.31	7.40	-0.2	1,176	-0.02%
2018/05/16	0	0.00	5	7.60	7.59	-5	1,101	-0.45%
2018/05/09	0	0.00	5	7.86	7.84	-5	1,096	-0.46%
2018/05/08	5	8.08	0	0.00	7.81	5	1,087	0.46%
2018/05/07	5	8.05	0	0.00	8.03	5	1,079	0.46%
2018/05/04	1	7.83	0	0.00	7.83	1	1,047	0.10%
2018/03/27	0	0.00	3	7.47	7.39	-3	1,034	-0.29%
2018/03/26	16	7.38	13	7.28	7.40	3	987	0.30%
2018/03/23	1	7.11	0	0.00	7.17	1	677	0.14%
2018/02/02	0	0.00	5	9.20	9.24	-5	527	-0.95%
2018/01/22	1	9.17	0	0.00	9.16	1	530	0.19%
2018/01/12	1	9.31	0	0.00	9.32	1	525	0.19%
2018/01/04	1	9.36	0	0.00	9.30	1	485	0.21%
2018/01/02	8	9.55	1	9.19	9.54	7	454	1.54%