四維航 (5608)-元大-屏南券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
18.60
漲跌
▼0.25
漲幅
-1.33%
成交量
858張
產業
上市航運類股
720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－元大-屏南券商分點個股進出

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

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.2	18.60	0	0.00	18.60	0.2	1,981	0.01%
2024/04/24	0.2	18.85	0	0.00	18.85	0.2	1,990	0.01%
2024/04/23	0.1	18.60	1	18.70	18.75	-0.9	2,006	-0.04%
2024/04/22	0.5	19.10	6	19.03	18.55	-5.5	2,014	-0.27%
2024/04/19	5.2	18.27	0	0.00	18.55	5.2	1,982	0.26%
2024/04/18	1.1	18.50	0	0.00	18.40	1.1	1,890	0.06%
2024/04/17	0.2	18.45	0	0.00	18.45	0.2	1,895	0.01%
2024/04/16	1	18.65	0	0.00	18.40	1	1,925	0.05%
2024/04/15	0.4	19.45	0	0.00	19.30	0.4	1,958	0.02%
2024/04/12	0.3	19.40	5	19.28	19.45	-4.7	1,975	-0.24%
2024/04/11	0	0.00	2	18.65	18.65	-2	1,996	-0.10%
2024/04/10	1	18.55	0	0.00	18.55	1	2,156	0.05%
2024/04/09	3.1	18.67	0	0.00	18.65	3.1	2,212	0.14%
2024/04/03	1	18.35	0	0.00	18.35	1	2,287	0.04%
2024/04/02	0.1	18.50	0	0.00	18.45	0.1	2,310	0.00%
2024/04/01	0.2	18.60	0	0.00	18.60	0.2	2,362	0.01%
2024/03/29	0.1	18.45	0	0.00	18.45	0.1	2,439	0.00%
2024/03/27	2	18.50	0	0.00	18.45	2	2,659	0.08%
2024/03/26	1	18.85	5	18.71	18.55	-4	2,817	-0.14%
2024/03/25	1	19.00	0	0.00	19.05	1	2,837	0.04%
2024/03/22	0	0.00	11	18.91	19.05	-11	2,906	-0.38%
2024/03/21	0	0.00	3	19.00	19.05	-3	3,085	-0.10%
2024/03/20	1	19.10	0	0.00	19.05	1	3,121	0.03%
2024/03/19	2.1	19.51	4.5	19.60	19.45	-2.4	3,173	-0.08%
2024/03/18	1	19.10	1	19.20	19.20	0	3,222	0.00%
2024/03/15	1	19.10	0	0.00	19.65	1	3,269	0.03%
2024/03/14	0.1	19.45	1	19.45	19.35	-0.9	3,293	-0.03%
2024/03/12	0.1	19.90	1	19.90	19.85	-0.9	3,653	-0.02%
2024/03/08	1.1	19.27	0	0.00	19.45	1.1	5,408	0.02%
2024/03/06	2	19.78	0	0.00	19.80	2	6,307	0.03%
2024/03/05	0	0.00	1	20.20	20.10	-1	6,441	-0.02%
2024/03/04	3	19.77	0	0.00	19.80	3	7,003	0.04%
2024/03/01	0.2	19.95	0	0.00	20.00	0.2	7,171	0.00%
2024/02/29	0	0.00	11	20.03	20.10	-11	7,190	-0.15%
2024/02/27	11	19.45	0	0.00	19.30	11	7,128	0.15%
2024/02/26	0.5	19.88	1	19.95	19.80	-0.5	7,127	-0.01%
2024/02/22	1.2	19.78	1	20.10	20.10	0.2	7,088	0.00%
2024/02/21	0.1	20.15	10	20.15	20.05	-9.9	7,042	-0.14%
2024/02/20	1	19.70	0	0.00	19.70	1	6,968	0.01%
2024/02/19	0.3	19.40	0	0.00	19.40	0.3	6,946	0.00%
2024/02/16	0	0.00	1	19.35	19.20	-1	6,943	-0.01%
2024/02/15	1	19.00	0	0.00	19.05	1	6,941	0.01%
2024/02/02	2	19.10	2	19.05	19.05	0	6,947	0.00%
2024/02/01	0.1	19.60	0	0.00	19.55	0.1	6,923	0.00%
2024/01/30	8.4	19.43	0	0.00	19.35	8.4	6,918	0.12%
2024/01/29	0.2	19.60	0	0.00	19.65	0.2	6,912	0.00%
2024/01/26	0	19.45	0	0.00	19.35	0	6,923	0.00%
2024/01/25	0.1	19.70	0	19.70	19.40	0.1	6,925	0.00%
2024/01/22	0	0.00	1	19.45	19.45	-1	6,907	-0.01%
2024/01/18	0	0.00	1	19.30	19.35	-1	6,893	-0.02%
2024/01/17	2	19.25	0	0.00	19.10	2	6,882	0.03%
2024/01/16	1	19.56	0	20.10	19.50	1	6,859	0.01%
2024/01/15	0.2	20.20	0	0.00	20.00	0.2	6,851	0.00%
2024/01/12	0.3	20.13	0	0.00	20.00	0.3	6,861	0.00%
2024/01/11	2	19.80	0	0.00	19.90	2	6,897	0.03%
2024/01/10	1	19.80	0	0.00	19.80	1	6,925	0.01%
2024/01/09	1	20.45	0	0.00	20.30	1	6,893	0.01%
2024/01/08	0.2	21.38	2	21.35	21.30	-1.8	6,839	-0.03%
2024/01/05	1.2	21.53	2	21.55	21.70	-0.8	6,793	-0.01%
2024/01/04	3	21.63	2	21.85	21.55	1	6,685	0.01%
2024/01/03	0.2	20.90	0	0.00	20.95	0.2	6,539	0.00%
2024/01/02	3	20.90	0	0.00	20.75	3	6,532	0.05%
2023/12/28	1.2	20.62	0	0.00	20.55	1.2	6,461	0.02%
2023/12/27	1	20.95	2	21.00	20.90	-1	6,449	-0.02%
2023/12/26	0.2	21.00	0	20.90	20.95	0.2	6,427	0.00%
2023/12/25	1	20.40	0	0.00	20.40	1	6,355	0.02%
2023/12/22	0.4	21.90	0	0.00	21.90	0.4	6,274	0.01%
2023/12/21	2.1	21.51	2	21.70	22.10	0.1	6,181	0.00%
2023/12/19	0	21.35	0	0.00	21.40	0	5,989	0.00%
2023/12/15	0	0.00	0	21.30	21.25	0	5,984	0.00%
2023/12/14	0.1	21.46	0	0.00	21.10	0.1	6,033	0.00%
2023/12/13	1.3	21.93	1	21.90	21.65	0.3	6,061	0.00%
2023/12/11	0	0.00	1	21.95	22.00	-1	6,362	-0.02%
2023/12/08	8	22.19	0	0.00	22.15	8	6,290	0.13%
2023/12/07	3.6	22.68	29	22.60	22.50	-25.4	6,127	-0.41%
2023/12/06	2	23.30	10	23.35	23.55	-8	5,917	-0.13%
2023/12/05	65	24.09	40	24.16	24.00	25	5,593	0.45%
2023/12/04	1	21.95	3	22.57	23.35	-2	4,171	-0.05%
2023/12/01	0.2	21.23	7	21.06	21.25	-6.8	3,637	-0.19%
2023/11/30	1	20.55	6	20.22	19.95	-5	3,249	-0.15%
2023/11/29	10.4	19.87	6	19.77	19.80	4.4	3,115	0.14%
2023/11/28	0	0.00	4	19.75	20.20	-4	2,523	-0.16%
2023/11/27	0.2	18.59	0	0.00	18.40	0.2	2,339	0.01%
2023/11/22	0.3	17.95	0	0.00	17.85	0.3	2,358	0.01%
2023/11/21	0.1	17.90	0	0.00	17.95	0.1	2,395	0.01%
2023/11/16	0.2	17.95	0	0.00	17.85	0.2	2,711	0.01%
2023/11/15	1.2	17.53	1	17.60	17.65	0.2	3,188	0.01%
2023/11/13	1.3	17.37	0	0.00	17.30	1.3	3,343	0.04%
2023/11/10	0.4	17.75	0	0.00	17.60	0.4	3,337	0.01%
2023/11/09	0	0.00	1	17.75	17.75	-1	3,359	-0.03%
2023/11/03	0.2	18.25	0	0.00	18.15	0.2	3,537	0.01%
2023/11/02	0.1	18.10	0	0.00	18.10	0.1	3,540	0.00%
2023/11/01	0.2	17.85	0	0.00	17.80	0.2	3,551	0.00%
2023/10/31	0.2	17.95	0	0.00	17.70	0.2	3,556	0.01%
2023/10/30	2.2	18.10	0	0.00	18.15	2.2	3,575	0.06%
2023/10/27	0.3	18.20	3	18.08	18.10	-2.7	3,587	-0.08%
2023/10/24	0	0.00	5	18.10	18.25	-5	3,782	-0.13%
2023/10/20	1	18.35	1	18.30	18.60	0	3,806	0.00%
2023/10/19	0	0.00	4	18.80	18.80	-4	3,831	-0.10%
2023/10/17	9.1	18.61	2	18.68	18.55	7.1	3,792	0.19%
2023/10/16	0.4	18.75	0	0.00	18.70	0.4	3,798	0.01%
2023/10/13	1	19.00	0	0.00	18.95	1	3,845	0.03%
2023/10/12	0.1	19.15	1	19.15	19.15	-0.9	3,876	-0.02%
2023/10/06	5	19.60	5	19.80	19.60	0	3,913	0.00%
2023/10/04	5	19.15	0	0.00	19.15	5	3,898	0.13%
2023/10/02	3	19.28	0	0.00	19.15	3	3,882	0.08%
2023/09/27	1	19.95	5	19.95	19.65	-4	3,860	-0.10%
2023/09/25	2	19.88	0	0.00	19.85	2	3,897	0.05%
2023/09/22	0	0.00	0	20.00	19.90	0	3,917	0.00%
2023/09/21	0.2	20.04	1	20.05	20.00	-0.8	3,909	-0.02%
2023/09/20	8.1	20.80	11	20.83	20.45	-2.9	3,869	-0.07%
2023/09/19	2	20.75	6	20.82	20.65	-4	3,679	-0.11%
2023/09/18	5.3	20.64	3	20.77	20.55	2.3	3,597	0.06%
2023/09/15	4.3	20.92	11	20.72	20.55	-6.7	3,512	-0.19%
2023/09/14	3	19.83	14	19.74	19.75	-11	3,182	-0.35%
2023/09/13	1	18.85	0	0.00	18.95	1	3,091	0.03%
2023/09/12	0	0.00	1	19.00	18.90	-1	3,116	-0.03%
2023/09/11	2.1	19.00	9	18.90	18.80	-6.9	3,136	-0.22%
2023/09/08	0	0.00	2	19.28	19.05	-2	3,176	-0.06%
2023/09/07	1	19.05	2	19.05	18.90	-1	3,159	-0.03%
2023/09/06	1	19.55	1	19.40	19.20	0	3,152	0.00%
2023/09/05	0	0.00	2	19.38	19.45	-2	3,160	-0.06%
2023/09/04	1	18.95	1	19.35	19.35	0	3,185	0.00%
2023/09/01	1	19.10	0	0.00	19.05	1	3,170	0.03%
2023/08/31	2.2	19.16	1	19.20	19.15	1.2	3,179	0.04%
2023/08/30	3	19.47	0	0.00	19.25	3	3,199	0.09%
2023/08/29	5	19.45	1	19.55	19.65	4	3,199	0.13%
2023/08/28	2	19.25	2	19.10	19.15	0	3,217	0.00%
2023/08/25	5	19.60	1	19.85	19.65	4	3,188	0.13%
2023/08/24	7.1	19.86	3	19.80	19.70	4.1	3,164	0.13%
2023/08/23	15	20.39	1	21.00	20.25	14	3,126	0.45%
2023/08/22	9	20.06	10	20.42	20.45	-1	3,054	-0.03%
2023/08/21	19.2	20.12	8	20.29	20.10	11.2	2,924	0.38%
2023/08/18	0	0.00	25	20.34	20.40	-25	2,443	-1.02%
2023/08/17	1	18.40	0	0.00	18.55	1	2,310	0.04%
2023/08/15	1.2	18.01	0	0.00	18.15	1.2	2,295	0.05%
2023/08/14	0	0.00	7	17.90	17.55	-7	2,277	-0.31%
2023/08/11	1	18.30	2	18.05	18.10	-1	2,244	-0.04%
2023/08/10	3	18.80	2	18.75	18.70	1	2,124	0.05%
2023/08/09	0.2	19.00	0	0.00	18.85	0.2	2,121	0.01%
2023/08/08	2	19.15	0	0.00	19.00	2	2,113	0.09%
2023/08/07	1	19.15	0	0.00	19.25	1	2,122	0.05%
2023/08/01	2	19.65	0	0.00	19.75	2	2,201	0.09%
2023/07/31	5	19.66	0	0.00	19.55	5	2,185	0.23%
2023/07/28	18	20.10	16	20.34	20.00	2	2,149	0.09%
2023/07/27	0.1	19.65	1	19.50	19.70	-0.9	2,062	-0.04%
2023/07/26	0	0.00	1	19.15	19.10	-1	2,021	-0.05%
2023/07/25	4	18.90	2	18.90	18.90	2	2,016	0.10%
2023/07/24	5	19.10	0	0.00	19.00	5	2,014	0.25%
2023/07/21	3	20.05	0	0.00	19.80	3	1,997	0.15%
2023/07/20	3.3	20.08	1	20.20	20.15	2.3	1,999	0.12%
2023/07/19	0	0.00	1	20.45	20.10	-1	1,989	-0.05%
2023/07/18	8	20.61	0.1	20.65	20.40	7.9	2,023	0.39%
2023/07/14	5	22.15	1	22.15	22.30	4	1,989	0.20%
2023/07/13	3	21.70	2	22.10	21.70	1	2,005	0.05%
2023/07/12	1.1	22.40	1	22.35	22.30	0.1	2,005	0.01%
2023/07/11	0	0.00	11	22.87	22.85	-11	2,001	-0.55%
2023/07/10	2	22.78	0	0.00	22.75	2	2,026	0.10%
2023/07/06	3	23.35	0	0.00	23.30	3	2,072	0.14%
2023/07/04	11	23.73	12	23.57	23.55	-1	2,185	-0.05%
2023/07/03	6	23.54	8	23.64	23.50	-2	2,209	-0.09%
2023/06/30	0	0.00	4	22.96	22.90	-4	2,191	-0.18%
2023/06/29	1	22.50	0	0.00	22.55	1	2,179	0.05%
2023/06/28	1	22.75	0	0.00	22.60	1	2,201	0.05%
2023/06/27	2.1	23.06	4	23.05	22.90	-1.9	2,254	-0.08%
2023/06/21	1	23.30	1	23.15	23.10	0	2,359	0.00%
2023/06/19	0.1	23.60	0	0.00	23.35	0.1	2,520	0.01%
2023/06/16	1.2	23.72	8	23.82	23.75	-6.8	2,554	-0.27%
2023/06/15	2	23.70	0	0.00	23.65	2	2,577	0.08%
2023/06/14	0	0.00	2	23.70	23.65	-2	2,633	-0.08%
2023/06/13	0	0.00	3	23.05	23.15	-3	2,765	-0.11%
2023/06/12	0.2	23.20	0	0.00	23.15	0.2	3,031	0.01%
2023/06/09	1	23.75	2	23.40	23.35	-1	3,148	-0.03%
2023/06/08	1	23.60	3	23.62	23.55	-2	3,264	-0.06%
2023/06/07	0	0.00	2	23.20	23.20	-2	3,577	-0.06%
2023/06/06	0.2	23.25	0	0.00	23.15	0.2	3,690	0.01%
2023/06/05	0	0.00	1	23.20	23.00	-1	3,938	-0.03%
2023/06/02	0	0.00	1	22.90	22.85	-1	4,096	-0.02%
2023/06/01	3	22.47	1	22.50	22.50	2	4,484	0.04%
2023/05/31	7	22.94	1	23.00	22.90	6	5,086	0.12%
2023/05/30	0	23.05	0	0.00	22.90	0	5,964	0.00%
2023/05/29	1.2	23.04	1	23.11	23.10	0.2	6,939	0.00%
2023/05/26	4	23.09	6	23.24	23.00	-2	8,096	-0.02%
2023/05/25	2	23.60	0	0.00	23.50	2	8,546	0.02%
2023/05/23	2	24.00	2	23.85	23.85	0	8,694	0.00%
2023/05/22	1	23.45	1	23.65	23.95	0	8,707	0.00%
2023/05/18	3.2	23.81	1	23.60	23.65	2.2	8,712	0.03%
2023/05/17	1	23.80	0	0.00	23.75	1	8,721	0.01%
2023/05/16	0.1	23.80	0	0.00	23.75	0.1	8,744	0.00%
2023/05/11	3	23.60	2	23.65	23.65	1	8,862	0.01%
2023/05/10	0	0.00	0.1	23.75	24.10	-0.1	8,858	0.00%
2023/05/09	2	23.38	0	0.00	23.30	2	8,828	0.02%
2023/05/08	7.1	23.67	3	23.60	23.40	4.1	8,844	0.05%
2023/05/05	0	0.00	2	24.40	24.40	-2	8,932	-0.02%
2023/05/04	0.2	24.45	0	0.00	24.35	0.2	8,990	0.00%
2023/05/03	4	24.35	0	0.00	24.30	4	9,031	0.04%
2023/05/02	2	24.73	2	24.75	24.65	0	9,054	0.00%
2023/04/28	1.1	25.10	0	25.20	25.10	1.1	9,074	0.01%
2023/04/27	2	24.70	0	0.00	24.60	2	9,137	0.02%
2023/04/26	1	24.20	0	0.00	24.40	1	9,140	0.01%
2023/04/25	1	25.25	1	24.80	24.55	0	9,128	0.00%
2023/04/24	2	25.33	4	25.26	25.25	-2	9,120	-0.02%
2023/04/21	6	25.53	1	25.55	25.50	5	9,128	0.06%
2023/04/20	2	26.33	0	0.00	26.30	2	9,116	0.02%
2023/04/19	4	26.49	0	0.00	26.35	4	9,142	0.04%
2023/04/18	1	26.85	0	0.00	26.75	1	9,138	0.01%
2023/04/14	1	26.80	0	0.00	27.10	1	9,195	0.01%
2023/04/13	0.2	26.95	1	26.95	26.85	-0.8	9,191	-0.01%
2023/04/12	1	27.05	0	0.00	26.95	1	9,219	0.01%
2023/04/11	0	0.00	1	27.15	27.05	-1	9,229	-0.01%
2023/04/10	2.4	27.35	4	27.53	27.10	-1.6	9,280	-0.02%
2023/04/07	3	27.22	1	27.25	27.25	2	9,327	0.02%
2023/04/06	0	26.50	0.3	26.70	26.60	-0.3	9,454	0.00%
2023/03/31	3.1	26.30	10	26.35	26.30	-6.9	9,552	-0.07%
2023/03/30	1	26.30	0	0.00	26.30	1	10,377	0.01%
2023/03/28	1	27.05	0	0.00	26.45	1	10,780	0.01%
2023/03/27	10	27.05	0	0.00	27.05	10	10,957	0.09%
2023/03/24	0.2	26.45	0	0.00	26.40	0.2	11,421	0.00%
2023/03/23	3	26.42	2	26.65	26.20	1	11,589	0.01%
2023/03/22	0	0.00	7	27.28	27.10	-7	11,652	-0.06%
2023/03/21	5	27.15	0	0.00	27.35	5	11,700	0.04%
2023/03/20	2	27.50	1	27.25	27.10	1	11,728	0.01%
2023/03/17	1	27.20	4	27.34	27.45	-3	11,858	-0.03%
2023/03/16	6.5	27.97	5	27.20	27.20	1.5	11,863	0.01%
2023/03/15	3	28.30	2	28.10	28.10	1	11,814	0.01%
2023/03/14	0.2	28.25	0	0.00	28.55	0.2	11,682	0.00%
2023/03/13	8.2	28.80	6	28.73	28.85	2.2	11,698	0.02%
2023/03/10	6	29.25	6	28.93	28.65	0	11,695	0.00%
2023/03/09	4	29.58	1	29.40	29.45	3	11,772	0.03%
2023/03/08	9	29.44	4.1	29.44	29.20	4.9	11,774	0.04%
2023/03/07	3	30.25	5	30.17	30.15	-2	11,672	-0.02%
2023/03/06	11	30.52	59	30.42	30.50	-48	11,831	-0.41%
2023/03/03	23.1	30.23	30	30.26	30.80	-6.9	11,762	-0.06%
2023/03/02	13	29.65	49	29.81	29.70	-36	11,512	-0.31%
2023/03/01	61	29.18	16	28.95	28.40	45	10,692	0.42%
2023/02/24	101	27.73	72	27.80	28.60	29	9,782	0.30%	大買/
2023/02/23	8	26.16	11	25.98	26.10	-3	8,677	-0.03%
2023/02/22	1	24.80	4	24.76	24.60	-3	8,298	-0.04%
2023/02/21	11	24.43	10	24.35	24.35	1	8,256	0.01%
2023/02/16	1	23.80	0	0.00	23.80	1	9,135	0.01%
2023/02/15	0	0.00	2	23.55	23.60	-2	9,238	-0.02%
2023/02/14	3	23.62	3	23.60	23.55	0	9,274	0.00%
2023/02/13	7	23.51	8	23.48	23.35	-1	9,331	-0.01%
2023/02/10	1	24.00	2	24.10	24.05	-1	9,472	-0.01%
2023/02/09	1	24.65	0	0.00	24.50	1	9,676	0.01%
2023/02/08	3	24.67	71	24.75	24.65	-68	9,803	-0.69%
2023/02/07	2	24.78	0	0.00	24.70	2	9,825	0.02%
2023/02/06	1	24.90	0	0.00	24.85	1	9,893	0.01%
2023/02/03	6	25.35	1	25.70	25.25	5	9,994	0.05%
2023/02/02	1	25.20	2	25.20	25.20	-1	9,867	-0.01%
2023/02/01	2	25.10	1	25.15	25.05	1	9,828	0.01%
2023/01/31	0	0.00	2	24.93	24.95	-2	9,801	-0.02%
2023/01/30	2	24.55	0	0.00	24.60	2	9,787	0.02%
2023/01/17	1	24.80	2	24.48	24.65	-1	9,777	-0.01%
2023/01/16	1	23.81	4	24.20	24.05	-3	9,731	-0.03%
2023/01/13	0	24.05	0	0.00	24.00	0	9,736	0.00%
2023/01/12	0	0.00	3	24.32	24.05	-3	9,746	-0.03%
2023/01/11	4	24.23	4	24.43	24.20	0	9,747	0.00%
2023/01/10	3	24.33	3	24.63	24.20	0	9,755	0.00%
2023/01/09	3	24.08	3	24.22	24.35	0	9,774	0.00%
2023/01/06	3	24.05	1	24.10	24.20	2	9,808	0.02%
2023/01/05	3	24.47	3	24.50	24.30	0	9,838	0.00%
2023/01/04	24	24.50	2.2	24.63	24.35	21.8	9,848	0.22%
2022/12/30	2	25.20	5.1	25.18	25.10	-3.1	9,835	-0.03%
2022/12/29	2.1	24.79	1	24.95	25.05	1.1	9,871	0.01%
2022/12/28	3	25.08	2.1	25.04	25.05	0.9	9,954	0.01%
2022/12/27	56	25.78	13	25.67	25.45	43	9,993	0.43%
2022/12/26	19	25.59	2	25.88	25.60	17	9,946	0.17%
2022/12/23	15.1	26.17	24	26.40	26.45	-9	9,782	-0.09%
2022/12/22	52.1	27.66	14	27.75	26.65	38.1	9,662	0.39%
2022/12/21	3	26.12	3	26.28	26.25	0	8,896	0.00%
2022/12/20	0	0.00	3.1	25.80	25.45	-3.1	8,722	-0.04%
2022/12/19	9	25.92	13	25.59	25.35	-4	8,595	-0.05%
2022/12/16	27.1	26.35	67	26.05	26.25	-40	8,458	-0.47%
2022/12/15	3	25.30	123	25.21	25.65	-120	8,039	-1.49%	大賣/鉅額交易
2022/12/14	152	24.45	31	24.69	24.70	121	8,006	1.51%	大買/鉅額交易
2022/12/13	5	25.71	5	25.94	25.60	0	7,850	0.00%
2022/12/12	4.1	25.60	8	25.59	25.45	-4	7,823	-0.05%
2022/12/09	3	25.63	54.3	25.75	26.00	-51.3	7,872	-0.65%
2022/12/08	1.1	24.90	0	0.00	25.05	1.1	7,941	0.01%
2022/12/07	2	25.00	4	25.33	25.10	-2	7,959	-0.03%
2022/12/06	102.1	25.21	50	25.50	25.15	52.1	7,863	0.66%	大買/
2022/12/05	22.2	25.65	4	25.65	25.60	18.2	7,800	0.23%
2022/12/02	11	25.92	2.2	25.81	25.80	8.8	7,704	0.11%
2022/12/01	61	25.61	62.2	26.48	26.15	-1.2	7,618	-0.02%
2022/11/30	5.3	25.28	3	25.12	25.10	2.3	7,320	0.03%
2022/11/29	2.3	24.81	10	25.00	25.25	-7.7	7,262	-0.11%
2022/11/28	57.3	24.76	10	24.55	24.80	47.3	7,178	0.66%
2022/11/25	26	25.03	25	24.68	24.80	1	6,882	0.01%
2022/11/24	5	24.10	1	23.95	23.95	4	6,605	0.06%
2022/11/23	21	23.65	0	0.00	23.65	21	6,241	0.34%
2022/11/22	1	23.85	1	23.60	23.15	0	6,260	0.00%
2022/11/21	0	0.00	1	24.05	23.55	-1	6,216	-0.02%
2022/11/18	0	0.00	1	24.80	24.20	-1	6,163	-0.02%
2022/11/17	1	25.10	15	25.16	25.00	-14	6,069	-0.23%
2022/11/16	2.2	25.00	3	24.95	24.95	-0.8	6,012	-0.01%
2022/11/15	7.8	24.96	11	24.95	24.95	-3.2	5,867	-0.05%
2022/11/14	30	24.08	36.1	24.05	24.50	-6.1	5,499	-0.11%
2022/11/11	12	23.29	2	23.00	22.90	10	5,274	0.19%
2022/11/09	10	23.50	0	0.00	23.35	10	5,225	0.19%
2022/11/08	2	23.70	1	23.55	23.20	1	5,211	0.02%
2022/11/07	3	23.05	5	22.76	23.50	-2	5,072	-0.04%
2022/11/04	11	22.29	17	22.20	22.10	-6	4,849	-0.12%
2022/11/03	2	21.58	0	0.00	21.60	2	4,732	0.04%
2022/11/02	2	22.25	0	0.00	22.00	2	4,731	0.04%
2022/11/01	4	22.21	1	22.10	22.00	3	4,681	0.06%
2022/10/28	4	23.61	0	0.00	23.45	4	4,610	0.09%
2022/10/27	0	0.00	1	23.95	24.25	-1	4,627	-0.02%
2022/10/26	0	0.00	2	23.80	23.90	-2	4,657	-0.04%
2022/10/25	2	24.43	1	24.75	24.35	1	4,668	0.02%
2022/10/24	0	0.00	2	24.98	24.80	-2	4,708	-0.04%
2022/10/21	2	24.05	0	0.00	23.90	2	4,699	0.04%
2022/10/20	1	24.20	0	0.00	24.40	1	4,703	0.02%
2022/10/18	3	25.00	10	24.78	24.75	-7	4,725	-0.15%
2022/10/17	2	23.63	12	24.08	24.65	-10	4,804	-0.21%
2022/10/14	12	25.12	3	24.68	25.30	9	4,938	0.18%
2022/10/13	5	25.54	13	24.95	24.10	-8	4,966	-0.16%
2022/10/12	9	26.35	10	26.43	26.10	-1	5,050	-0.02%
2022/10/11	0	0.00	2	27.40	27.30	-2	5,033	-0.04%
2022/10/07	0	0.00	2	28.08	28.20	-2	5,016	-0.04%
2022/10/06	14	27.48	0	0.00	28.20	14	5,012	0.28%
2022/10/05	31	28.03	45	27.76	27.80	-14	4,976	-0.28%
2022/10/04	2	26.48	2	26.40	27.05	0	4,909	0.00%
2022/10/03	20	24.70	11	24.80	25.10	9	4,834	0.19%
2022/09/30	11	23.65	11	24.09	24.45	0	4,871	0.00%
2022/09/28	1	24.85	10	25.40	24.10	-9	4,936	-0.18%
2022/09/27	1	26.90	1	26.80	26.55	0	4,900	0.00%
2022/09/26	2	27.18	1	26.60	26.60	1	4,929	0.02%
2022/09/23	6	28.97	12	28.71	28.65	-6	4,933	-0.12%
2022/09/22	13	28.57	8	28.65	28.15	5	4,893	0.10%
2022/09/21	16	28.38	1	28.10	28.30	15	4,823	0.31%
2022/09/20	1	27.60	0	0.00	27.40	1	4,735	0.02%
2022/09/19	1	28.45	0	0.00	27.40	1	4,889	0.02%
2022/09/16	0	0.00	8	28.81	29.00	-8	4,918	-0.16%
2022/09/15	2	28.28	11	28.29	28.40	-9	4,890	-0.18%
2022/09/14	2	27.03	0	0.00	27.15	2	4,792	0.04%
2022/09/12	1	27.20	0	0.00	27.05	1	4,898	0.02%
2022/09/07	1	26.50	0	0.00	26.90	1	4,965	0.02%
2022/09/06	12	27.22	3	27.08	27.15	9	4,974	0.18%
2022/09/05	1	26.20	0	0.00	26.10	1	4,966	0.02%
2022/09/02	3	26.68	0	0.00	26.20	3	5,028	0.06%
2022/09/01	7	27.73	1	27.70	27.35	6	5,040	0.12%
2022/08/31	2	28.20	1	28.30	28.25	1	5,093	0.02%
2022/08/29	5.2	28.44	5	28.43	28.30	0.2	5,086	0.00%
2022/08/24	0	0.00	2	30.30	30.25	-2	5,203	-0.04%
2022/08/23	1	30.50	0	0.00	30.50	1	5,313	0.02%
2022/08/19	0	0.00	2	32.00	31.85	-2	5,425	-0.04%
2022/08/18	5	32.50	20	32.14	32.35	-15	5,535	-0.27%
2022/08/17	11	31.90	11	31.89	31.90	0	5,699	0.00%
2022/08/16	5	31.15	20	31.65	31.15	-15	5,937	-0.25%
2022/08/15	38	31.88	0	0.00	32.10	38	6,298	0.60%
2022/08/12	0	0.00	50	31.80	32.15	-50	6,355	-0.79%
2022/08/10	1	31.35	0	0.00	31.25	1	6,427	0.02%
2022/08/05	0	0.00	5	30.45	30.50	-5	6,694	-0.07%
2022/08/04	6	29.34	1	29.90	29.85	5	6,843	0.07%
2022/08/03	50	30.80	0	0.00	30.05	50	6,942	0.72%
2022/07/25	0	0.00	1	31.60	31.70	-1	8,565	-0.01%
2022/07/22	2	32.30	1	32.50	32.40	1	8,659	0.01%
2022/07/21	5	33.00	3	32.40	32.25	2	8,824	0.02%
2022/07/20	8	31.79	2	31.35	31.05	6	8,884	0.07%
2022/07/18	1	31.95	0	0.00	31.95	1	9,250	0.01%
2022/07/13	0	0.00	1.5	31.79	31.65	-1.5	12,520	-0.01%
2022/07/12	1	30.30	1	31.60	30.40	0	12,663	0.00%
2022/07/11	1	32.20	0	0.00	32.45	1	13,093	0.01%
2022/07/08	0	0.00	3	32.78	32.75	-3	13,146	-0.02%
2022/07/06	1	31.90	0	0.00	31.10	1	13,094	0.01%
2022/07/04	3.1	30.12	1	30.05	30.20	2.1	13,091	0.02%
2022/07/01	0	0.00	1	30.70	29.30	-1	13,082	-0.01%
2022/06/30	0	0.00	1	31.65	31.45	-1	13,010	-0.01%
2022/06/29	1	33.00	0	0.00	32.75	1	12,971	0.01%
2022/06/28	0	0.00	1	34.00	33.80	-1	12,960	-0.01%
2022/06/24	2	32.93	0	0.00	32.30	2	12,844	0.02%
2022/06/23	6.1	32.40	0	0.00	31.90	6.1	12,823	0.05%
2022/06/22	2	33.43	3	33.87	33.00	-1	12,847	-0.01%
2022/06/20	4	34.05	3	36.85	34.00	1	12,761	0.01%
2022/06/17	0	0.00	3	37.38	37.65	-3	12,687	-0.02%
2022/06/16	1	39.65	1	38.10	37.50	0	12,707	0.00%
2022/06/15	6	39.77	4.5	39.93	39.50	1.5	12,767	0.01%
2022/06/14	9	39.39	0	0.00	39.60	9	12,968	0.07%
2022/06/13	4	40.38	0	0.00	40.05	4	13,235	0.03%
2022/06/10	2	42.38	0	0.00	42.30	2	13,667	0.01%
2022/06/09	0	0.00	3	43.10	43.10	-3	14,312	-0.02%
2022/06/08	1	44.85	1.7	44.44	44.35	-0.7	15,286	0.00%
2022/06/07	1	44.60	1	44.45	44.60	0	16,911	0.00%
2022/06/02	2	44.98	2	44.98	44.95	0	17,409	0.00%
2022/06/01	2	45.08	10	45.05	44.95	-8	17,605	-0.05%
2022/05/31	1	45.10	0	0.00	44.55	1	17,930	0.01%
2022/05/30	0	0.00	2	45.08	44.85	-2	18,006	-0.01%
2022/05/27	3	45.20	2.7	45.08	45.10	0.3	18,173	0.00%
2022/05/26	0.2	44.95	2	45.18	45.15	-1.8	18,374	-0.01%
2022/05/25	4	45.64	4	45.05	45.00	0	19,013	0.00%
2022/05/24	12	45.39	15.1	45.74	45.10	-3.1	19,477	-0.02%
2022/05/23	12.1	45.06	10.1	45.18	44.75	2	19,728	0.01%
2022/05/20	0	0.00	1.2	43.78	43.00	-1.2	19,665	-0.01%
2022/05/19	3.1	42.50	3	42.37	43.00	0.1	20,738	0.00%
2022/05/18	4	43.41	3	43.43	43.35	1	21,265	0.00%
2022/05/17	2	43.20	1	42.70	42.75	1	21,280	0.00%
2022/05/16	3	43.15	0	0.00	43.65	3	21,284	0.01%
2022/05/13	1	43.65	5	43.51	43.35	-4	21,195	-0.02%
2022/05/12	6.2	43.98	15	44.10	42.75	-8.9	21,177	-0.04%
2022/05/11	4	44.55	2	44.35	44.80	2	21,046	0.01%
2022/05/10	7.1	45.65	9.5	44.39	45.20	-2.4	21,060	-0.01%
2022/05/09	9.2	45.22	5	45.52	44.40	4.2	20,835	0.02%
2022/05/06	1	46.25	8	46.28	46.25	-7	20,764	-0.03%
2022/05/05	4	46.04	3	45.83	46.25	1	20,663	0.00%
2022/05/04	13.2	46.06	11	45.42	45.30	2.2	20,480	0.01%
2022/05/03	6	43.77	5	43.91	44.05	1	20,208	0.00%
2022/04/29	12	44.54	121	43.37	44.50	-109	20,137	-0.54%	大賣/鉅額交易
2022/04/28	3.1	42.87	1	43.40	42.45	2.1	19,944	0.01%
2022/04/27	7.1	43.19	7	42.76	43.15	0.1	19,857	0.00%
2022/04/26	14.1	44.91	13	43.97	43.40	1.1	19,656	0.01%
2022/04/25	18.1	45.45	12	45.47	45.25	6.1	19,467	0.03%
2022/04/22	23	49.16	15	49.37	48.70	8	19,228	0.04%
2022/04/21	30	49.53	40	49.64	49.00	-10	18,969	-0.05%
2022/04/20	191	49.23	82.1	50.48	48.25	108.9	18,197	0.60%	大買/鉅額交易
2022/04/19	62.1	47.53	63.1	48.15	47.25	-1	16,420	-0.01%
2022/04/18	3	46.57	1	45.95	45.40	2	15,772	0.01%
2022/04/15	52	45.73	54	46.22	45.60	-2	15,688	-0.01%
2022/04/14	5	44.10	2	44.03	44.10	3	15,270	0.02%
2022/04/13	0	0.00	3	43.75	43.55	-3	15,274	-0.02%
2022/04/11	3	42.87	0	0.00	42.65	3	15,414	0.02%
2022/04/07	1	41.15	9	41.14	41.00	-8	15,455	-0.05%
2022/04/01	1	43.65	2	43.15	43.60	-1	15,596	-0.01%
2022/03/31	1	43.50	1	44.00	43.45	0	15,620	0.00%
2022/03/30	3.2	44.02	7	43.96	44.00	-3.8	15,630	-0.02%
2022/03/29	5	44.25	1	44.35	44.10	4	15,639	0.03%
2022/03/28	1	43.35	1	43.05	44.05	0	15,700	0.00%
2022/03/25	2	43.20	0	0.00	43.10	2	15,880	0.01%
2022/03/24	7	44.65	2	44.85	44.45	5	15,869	0.03%
2022/03/23	2	45.05	2	44.90	44.90	0	16,004	0.00%
2022/03/22	3	45.18	4.3	45.14	44.90	-1.3	16,094	-0.01%
2022/03/21	1	45.00	5	45.18	45.40	-4	16,239	-0.02%
2022/03/18	4	44.98	2	45.05	45.00	2	16,282	0.01%
2022/03/17	5	45.17	8	45.23	45.80	-3	16,302	-0.02%
2022/03/16	10	45.88	13	45.78	44.45	-3	16,384	-0.02%
2022/03/15	47	46.19	36	45.64	45.20	11	16,604	0.07%
2022/03/14	14	48.81	27	48.54	47.80	-13	16,799	-0.08%
2022/03/11	43	47.72	51	47.78	48.15	-8	16,313	-0.05%
2022/03/10	59	47.01	47.3	47.94	47.10	11.7	15,460	0.08%
2022/03/09	3	44.70	8	44.16	45.10	-5	14,030	-0.04%
2022/03/08	8	42.20	5	42.12	41.00	3	14,081	0.02%
2022/03/07	3.3	43.80	4.3	43.76	43.05	-1	13,978	-0.01%
2022/03/04	8	46.04	8.3	45.67	45.25	-0.3	13,893	0.00%
2022/03/03	1	45.35	5	45.07	44.95	-4	13,591	-0.03%
2022/03/02	3	45.02	1	45.80	44.50	2	13,513	0.01%
2022/03/01	1	44.55	0	44.80	44.80	1	13,411	0.01%
2022/02/25	11	45.94	21.5	45.73	44.50	-10.5	13,260	-0.08%
2022/02/24	20.5	44.77	28	44.45	43.95	-7.6	12,558	-0.06%
2022/02/23	10	43.66	11	44.29	44.10	-1	11,928	-0.01%
2022/02/22	8	42.66	5	42.34	41.95	3	11,487	0.03%
2022/02/21	41	46.63	36.1	45.15	43.80	4.9	11,259	0.04%
2022/02/18	25	42.74	39.3	42.70	44.30	-14.3	10,238	-0.14%
2022/02/17	2.6	41.07	2	41.10	40.30	0.6	9,889	0.01%
2022/02/16	2	40.13	3.1	40.70	41.00	-1.1	9,903	-0.01%
2022/02/15	3.3	39.59	2.2	39.85	39.70	1.1	9,942	0.01%
2022/02/14	3	39.53	4	39.65	38.95	-1	10,035	-0.01%
2022/02/11	2	40.08	6	40.40	39.90	-4	10,082	-0.04%
2022/02/10	1.1	40.32	21	40.01	40.45	-19.9	10,322	-0.19%
2022/02/09	3	39.22	4	39.24	39.20	-1	10,424	-0.01%
2022/02/08	27	38.76	9	39.16	38.95	18	10,534	0.17%
2022/02/07	24	36.64	21	37.60	39.05	3	10,725	0.03%
2022/01/26	1	35.20	2	35.70	35.60	-1	11,122	-0.01%
2022/01/25	6	35.78	1	35.30	35.30	5	11,231	0.04%
2022/01/24	1	36.05	3	36.73	37.05	-2	11,282	-0.02%
2022/01/21	13.1	37.38	1.1	36.91	36.70	12	11,408	0.11%
2022/01/20	3	38.42	0	0.00	38.50	3	11,467	0.03%
2022/01/17	1.1	39.36	1	39.65	39.50	0.1	11,855	0.00%
2022/01/14	3	39.93	5	39.79	40.00	-2	12,072	-0.02%
2022/01/13	2	40.90	1	40.60	40.50	1	12,124	0.01%
2022/01/12	2	41.05	3	40.27	41.20	-1	12,267	-0.01%
2022/01/11	3.1	40.92	1	40.95	40.95	2.1	12,517	0.02%
2022/01/10	4	40.86	1	41.60	40.90	3	12,993	0.02%
2022/01/07	1	42.00	0	0.00	41.90	1	13,083	0.01%
2022/01/06	5	43.43	1	44.10	43.00	4	13,411	0.03%
2022/01/05	2	44.53	1.4	44.10	43.70	0.6	13,643	0.00%
2022/01/04	2	44.10	2	44.60	44.65	0	13,686	0.00%
2022/01/03	2	43.90	10	43.80	44.20	-8	14,030	-0.06%
2021/12/30	1	44.95	1	45.30	45.20	0	14,555	0.00%
2021/12/29	1	45.20	8	46.12	45.40	-7	14,770	-0.05%
2021/12/28	6	46.99	1.3	46.74	45.90	4.7	15,060	0.03%
2021/12/27	0.1	46.15	0.3	46.30	46.10	-0.3	15,409	0.00%
2021/12/24	2	46.83	0	0.00	46.60	2	15,659	0.01%
2021/12/23	3.2	47.39	6	47.65	46.85	-2.9	16,080	-0.02%
2021/12/22	3	47.87	4	47.71	47.60	-1	16,309	-0.01%
2021/12/21	9.1	47.63	8	47.50	48.30	1.1	16,421	0.01%
2021/12/20	10	47.13	8	46.89	46.70	2	16,321	0.01%
2021/12/17	12	47.57	21	47.54	46.45	-9	16,507	-0.05%
2021/12/16	14.2	47.32	6.2	46.84	46.40	8	16,710	0.05%
2021/12/15	9	45.57	3	45.92	46.75	6	16,713	0.04%
2021/12/14	2	46.28	2.1	45.58	44.70	-0.1	16,837	0.00%
2021/12/13	3	47.40	3	47.97	47.00	0	17,025	0.00%
2021/12/10	20	48.56	6	48.58	48.15	14	17,372	0.08%
2021/12/09	28	51.72	5	50.50	51.00	23	17,736	0.13%
2021/12/08	11.2	49.69	30	50.08	50.20	-18.8	17,981	-0.10%
2021/12/07	6	44.49	13	44.86	45.80	-7	17,768	-0.04%
2021/12/06	3	44.10	4	44.19	43.80	-1	18,102	-0.01%
2021/12/03	7	43.62	2	44.70	43.25	5	18,761	0.03%
2021/12/02	14	44.64	14	44.45	44.05	0	19,708	0.00%
2021/12/01	1	42.20	80	42.80	42.45	-79	19,899	-0.40%
2021/11/30	2	42.35	3	42.80	42.70	-1	20,658	0.00%
2021/11/29	50	41.10	0	0.00	40.75	50	21,644	0.23%
2021/11/26	2	41.40	50	43.15	41.20	-48	22,686	-0.21%
2021/11/25	4	43.61	4	43.43	42.85	0	23,768	0.00%
2021/11/23	0	0.00	1	43.00	42.50	-1	25,959	0.00%
2021/11/19	3	42.47	5	42.60	42.40	-2	28,767	-0.01%
2021/11/18	2	43.20	0	0.00	43.00	2	30,998	0.01%
2021/11/17	11	43.50	0	0.00	43.05	11	31,371	0.04%
2021/11/16	6	44.16	9	44.01	44.20	-3	32,589	-0.01%
2021/11/15	8	42.51	2	42.55	42.70	6	34,574	0.02%
2021/11/12	0	0.00	2	42.40	42.55	-2	35,327	-0.01%
2021/11/11	6	42.35	7	42.59	41.50	-1	35,478	0.00%
2021/11/10	15	43.68	11.2	43.38	43.35	3.8	35,594	0.01%
2021/11/09	4	44.70	0	0.00	43.90	4	35,942	0.01%
2021/11/08	18	44.30	16	44.43	44.30	2	35,955	0.01%
2021/11/05	11.2	43.01	11.2	42.76	43.30	0	36,121	0.00%
2021/11/04	12.2	44.24	1.2	44.07	42.90	11	36,514	0.03%
2021/11/03	10.2	43.89	9	43.92	43.45	1.2	37,824	0.00%
2021/11/02	6	41.28	6	41.68	41.10	0	38,083	0.00%
2021/11/01	1	41.15	14	41.18	41.10	-13	38,111	-0.03%
2021/10/29	3	41.00	2	40.58	40.80	1	38,187	0.00%
2021/10/28	11	41.34	0	0.00	40.20	11	38,417	0.03%
2021/10/27	2	40.68	1	40.65	40.65	1	38,808	0.00%
2021/10/26	4	41.91	2	41.93	42.00	2	39,488	0.01%
2021/10/25	13	42.50	14	41.91	42.00	-1	40,330	0.00%
2021/10/22	5	41.30	3	41.27	41.10	2	40,941	0.00%
2021/10/21	0	0.00	2	44.10	43.30	-2	41,212	0.00%
2021/10/20	3	43.82	3.1	44.13	43.20	-0.1	41,449	0.00%
2021/10/19	9	44.61	4	45.09	44.10	5	41,844	0.01%
2021/10/18	3	45.07	19	44.82	45.65	-16	42,166	-0.04%
2021/10/15	15	44.24	5	44.29	44.30	10	42,403	0.02%
2021/10/14	10	44.06	14	44.02	44.20	-4	42,793	-0.01%
2021/10/13	13.1	46.18	16	44.41	43.50	-2.9	42,883	-0.01%
2021/10/12	8	45.81	4	45.43	45.90	4	44,043	0.01%
2021/10/08	20	48.52	15	48.05	48.70	5	44,735	0.01%
2021/10/07	12.1	48.24	11	48.31	48.50	1	45,111	0.00%
2021/10/06	6	45.79	1	47.30	45.00	5	45,156	0.01%
2021/10/05	2	47.68	5	47.26	47.85	-3	45,594	-0.01%
2021/10/04	9	49.52	8.2	49.93	47.00	0.8	46,100	0.00%
2021/10/01	2	54.60	2	56.55	53.00	0	47,629	0.00%
2021/09/30	20	57.95	24	58.08	58.40	-4	49,158	-0.01%
2021/09/29	14	56.86	15	56.77	54.70	-1	48,845	0.00%
2021/09/28	14	56.74	11	55.57	55.50	3	48,637	0.01%
2021/09/24	4	58.95	17	58.96	58.60	-13	48,505	-0.03%
2021/09/23	7	59.39	7	59.11	58.10	0	48,309	0.00%
2021/09/22	14	56.89	8	56.94	57.70	6	48,010	0.01%
2021/09/17	8	57.71	9	57.73	58.00	-1	47,987	0.00%
2021/09/16	30	58.08	3	57.63	57.30	27	47,791	0.06%
2021/09/15	14	59.10	11	59.39	59.20	3	47,790	0.01%
2021/09/14	19	61.72	22	61.47	59.10	-3	47,320	-0.01%
2021/09/13	12	62.79	22	62.32	61.50	-10	47,114	-0.02%
2021/09/10	16	60.22	18	60.26	59.80	-2	46,563	0.00%
2021/09/09	27	59.50	19	59.74	59.90	8	46,502	0.02%
2021/09/08	9	58.23	14	58.88	60.30	-5	48,879	-0.01%
2021/09/07	33	58.73	27	58.72	57.60	6	50,797	0.01%
2021/09/06	22	59.40	33	58.19	55.80	-11	52,497	-0.02%
2021/09/03	108	62.13	45	61.00	60.70	63	54,167	0.12%	大買/
2021/09/02	41	62.30	36	63.20	63.80	5	54,218	0.01%
2021/09/01	40	64.28	74	64.27	61.90	-34	55,198	-0.06%
2021/08/31	118.7	67.93	90	67.94	67.70	28.7	54,516	0.05%	大買/
2021/08/30	52.5	67.81	47.2	67.95	67.00	5.3	53,818	0.01%
2021/08/27	16	65.21	12.3	65.51	64.30	3.7	52,661	0.01%
2021/08/26	55	66.71	100.1	67.02	66.60	-45.1	52,777	-0.09%
2021/08/25	28	63.97	63.5	63.84	65.70	-35.5	52,918	-0.07%
2021/08/24	148	63.81	90	63.12	63.80	58	52,005	0.11%	大買/
2021/08/23	6	58.78	24	60.21	60.50	-18	50,543	-0.04%
2021/08/20	70	53.47	53	53.85	55.00	17	51,324	0.03%
2021/08/19	83.1	54.54	96	55.07	51.70	-12.9	51,051	-0.03%
2021/08/18	31	50.05	84	51.79	52.40	-53	50,007	-0.11%
2021/08/17	21	49.65	21	50.10	47.70	0	50,557	0.00%
2021/08/16	54	49.51	60	49.42	48.50	-6	50,984	-0.01%
2021/08/13	40	50.25	42	50.47	49.50	-2	51,529	0.00%
2021/08/12	33	49.46	34	49.50	50.30	-1	51,812	0.00%
2021/08/11	129	50.06	74	49.60	49.10	55	52,430	0.10%	大買/
2021/08/10	99	52.30	100	51.96	50.40	-1	52,970	0.00%
2021/08/09	206	53.71	146	53.31	52.10	60	52,740	0.11%	大買/大賣/
2021/08/06	4	53.23	83	53.65	54.10	-79	51,535	-0.15%
2021/08/05	14	50.06	19	49.91	49.20	-5	51,190	-0.01%
2021/08/04	32	51.47	31	51.31	50.90	1	51,652	0.00%
2021/08/03	27	51.69	15	52.04	51.20	12	53,098	0.02%
2021/08/02	21	50.15	37	50.80	51.00	-16	53,338	-0.03%
2021/07/30	49	53.40	42	52.50	50.00	7	54,107	0.01%
2021/07/29	32.5	51.49	35	52.37	54.40	-2.5	53,367	0.00%
2021/07/28	45	47.78	27	47.99	49.50	18	52,449	0.03%
2021/07/27	15	48.71	35	47.89	46.50	-20	51,673	-0.04%
2021/07/26	67	51.34	49	51.79	49.30	18	51,299	0.04%
2021/07/23	17	51.82	21	51.68	53.50	-4	50,976	-0.01%
2021/07/22	29	51.20	36	48.98	49.85	-7	50,458	-0.01%
2021/07/21	25	55.50	9	53.06	51.70	16	49,923	0.03%
2021/07/20	4	53.68	8	54.45	56.40	-4	49,293	-0.01%
2021/07/19	32	55.83	29	55.57	55.10	3	48,920	0.01%
2021/07/16	89	57.48	78	57.77	55.00	11	48,672	0.02%
2021/07/15	17.5	54.86	27	55.27	55.90	-9.5	47,599	-0.02%
2021/07/14	17	53.66	26	51.50	50.90	-9	47,513	-0.02%
2021/07/13	16	56.78	29	57.81	54.40	-13	46,883	-0.03%
2021/07/12	4	63.21	8	63.54	60.40	-4	47,094	-0.01%
2021/07/09	12.2	66.34	19	66.56	62.70	-6.8	46,827	-0.01%
2021/07/08	91.6	73.24	54	70.85	68.30	37.6	47,679	0.08%
2021/07/07	31	73.03	36.5	73.71	71.10	-5.5	46,134	-0.01%
2021/07/06	0	0.00	8.6	67.64	69.30	-8.6	44,771	-0.02%
2021/07/05	1	65.20	12	62.67	63.00	-11	45,005	-0.02%
2021/07/02	0	0.00	1	66.60	67.50	-1	45,037	0.00%
2021/07/01	0	0.00	6.9	69.15	69.00	-6.9	45,081	-0.02%
2021/06/30	2	59.00	3	62.00	63.90	-1	45,006	0.00%
2021/06/29	2	59.20	3	58.73	59.00	-1	44,970	0.00%
2021/06/28	6	63.23	10	62.20	62.20	-4	44,934	-0.01%
2021/06/25	1	60.60	3	59.30	59.40	-2	44,861	0.00%
2021/06/24	3	60.40	20	58.13	60.90	-17	44,838	-0.04%
2021/06/23	1.5	62.10	2	62.10	62.10	-0.5	44,587	0.00%
2021/06/22	16.1	68.75	45.4	69.55	68.90	-29.2	44,606	-0.07%
2021/06/21	7	63.46	35.8	63.70	63.80	-28.8	44,233	-0.07%
2021/06/18	10	56.27	37.3	56.16	58.00	-27.3	45,082	-0.06%
2021/06/17	95.1	51.16	85.6	51.46	52.80	9.5	45,290	0.02%
2021/06/16	167	46.45	109.5	47.24	48.05	57.5	42,907	0.13%	大買/大賣/
2021/06/15	230	41.53	192	42.85	43.70	38	40,585	0.09%	大買/大賣/
2021/06/11	98	38.33	124	38.56	39.75	-26	37,979	-0.07%	大賣/
2021/06/10	16	35.55	4	35.19	36.15	12	36,106	0.03%
2021/06/09	64	37.80	51	38.01	36.60	13	35,605	0.04%
2021/06/08	9	36.07	15	36.64	36.90	-6	33,536	-0.02%
2021/06/07	8	34.37	36	35.24	33.55	-28	33,183	-0.08%
2021/06/04	22	37.24	19	36.28	35.45	3	32,705	0.01%
2021/06/03	28	38.57	20	39.00	38.30	8	32,180	0.02%
2021/06/02	59	38.07	76.7	38.34	37.70	-17.7	31,370	-0.06%
2021/06/01	11	35.32	21	35.75	36.60	-10	29,844	-0.03%
2021/05/31	45	37.17	46	37.42	35.20	-1	29,322	0.00%
2021/05/28	84	36.55	78	36.79	36.25	6	28,468	0.02%
2021/05/27	35	35.84	32	35.98	35.55	3	27,260	0.01%
2021/05/26	35	33.81	31	34.69	34.70	4	26,202	0.02%
2021/05/25	87	33.11	93	32.83	33.00	-6	25,070	-0.02%
2021/05/24	46	31.42	64	32.91	33.25	-18	23,739	-0.08%
2021/05/21	30	29.28	10	29.24	30.25	20	23,232	0.09%
2021/05/20	26	28.84	23	28.88	27.50	3	22,566	0.01%
2021/05/19	45	28.71	37	28.75	27.90	8	22,070	0.04%
2021/05/18	38	26.75	31	26.30	26.95	7	21,209	0.03%
2021/05/17	2	25.20	1.4	25.20	25.20	0.6	20,287	0.00%
2021/05/14	7	28.82	9	28.49	27.95	-2	19,953	-0.01%
2021/05/13	33	31.80	39	31.17	31.05	-6	19,467	-0.03%
2021/05/12	31	35.99	6.2	35.59	34.45	24.9	19,082	0.13%
2021/05/11	137.3	38.40	111.3	38.80	38.25	25.9	18,559	0.14%	大買/大賣/
2021/05/10	88	33.81	42	34.40	35.55	46	16,953	0.27%
2021/05/07	32	30.76	26	31.24	32.35	6	16,299	0.04%
2021/05/06	2	29.50	1	28.60	29.45	1	15,030	0.01%
2021/05/04	1	28.10	0	0.00	26.10	1	14,922	0.01%
2021/04/28	2	27.95	0	0.00	28.30	2	14,931	0.01%
2021/04/27	2	28.45	2	28.65	28.85	0	14,965	0.00%
2021/04/26	14	28.41	2	28.20	28.85	12	14,986	0.08%
2021/04/23	0	0.00	8	27.08	27.00	-8	14,973	-0.05%
2021/04/22	6	34.18	4	30.00	30.00	2	15,665	0.01%
2021/04/21	10	33.12	0	0.00	33.30	10	15,530	0.06%
2021/04/20	46	29.50	43	29.88	30.30	3	15,294	0.02%
2021/04/19	1	26.60	2.4	27.22	27.55	-1.4	14,488	-0.01%
2021/04/16	23	24.00	139.1	24.05	25.05	-116.1	14,367	-0.81%	大賣/鉅額交易
2021/04/15	12	22.98	35	22.69	22.80	-23	13,506	-0.17%
2021/04/14	56	22.49	64	22.77	23.00	-8	13,125	-0.06%
2021/04/13	38	20.63	36.7	21.12	21.65	1.3	11,426	0.01%
2021/04/12	19	19.84	11	19.99	19.70	8	10,992	0.07%
2021/04/09	47	18.86	18	18.77	18.80	29	10,562	0.27%
2021/04/08	6	19.61	13	19.55	19.65	-7	10,215	-0.07%
2021/04/07	4	19.19	11.2	19.18	19.35	-7.2	10,214	-0.07%
2021/04/06	10	17.65	0	0.00	18.10	10	10,228	0.10%
2021/03/31	0	0.00	2.9	17.96	18.00	-2.9	10,538	-0.03%
2021/03/30	3	18.25	0	0.00	17.65	3	10,717	0.03%
2021/03/29	22	18.65	0	0.00	18.20	22	11,215	0.20%
2021/03/25	1	16.45	0	0.00	16.45	1	11,419	0.01%
2021/03/24	0	0.00	19	17.04	17.15	-19	11,581	-0.16%
2021/03/23	44	18.13	62	18.05	17.55	-18	11,514	-0.16%
2021/03/22	98	18.48	41.5	18.68	18.75	56.5	10,458	0.54%
2021/03/19	73	16.26	40	16.71	17.05	33	9,986	0.33%
2021/03/18	3	14.58	34	15.42	15.50	-31	9,503	-0.33%
2021/03/17	14	13.54	2	13.65	14.10	12	9,043	0.13%
2021/03/16	12	13.55	1	13.35	13.85	11	8,790	0.13%
2021/03/15	16	12.65	56	12.40	12.75	-40	8,337	-0.48%
2021/03/12	10	11.60	0	0.00	11.60	10	8,069	0.12%
2021/03/11	0	0.00	1	11.75	11.75	-1	8,026	-0.01%
2021/03/10	1	11.80	1	11.95	11.70	0	7,905	0.00%
2021/03/08	0	0.00	8	11.90	11.65	-8	7,835	-0.10%
2021/03/05	15	11.90	0	0.00	11.45	15	7,790	0.19%
2021/03/03	0	0.00	5	11.55	11.45	-5	7,697	-0.06%
2021/03/02	0	0.00	2	11.70	11.30	-2	7,715	-0.03%
2021/02/25	5	11.80	0	0.00	11.65	5	7,613	0.07%
2021/02/24	0	0.00	3	11.80	11.65	-3	7,539	-0.04%
2021/02/23	2	11.90	40	12.35	11.90	-38	7,470	-0.51%
2021/02/22	8	12.05	28	12.02	12.10	-20	7,259	-0.28%
2021/02/19	12	11.64	17	11.74	11.50	-5	7,117	-0.07%
2021/02/18	0	0.00	20	11.01	11.35	-20	6,852	-0.29%
2021/02/17	0	0.00	4	10.35	10.35	-4	6,787	-0.06%
2021/02/05	10	9.95	0	0.00	9.90	10	6,741	0.15%
2021/02/03	20	10.12	2	10.00	9.98	18	6,780	0.27%
2021/02/02	1	10.35	15	10.46	10.35	-14	7,029	-0.20%
2021/02/01	6	9.95	6	10.23	9.91	0	6,936	0.00%
2021/01/29	9	9.99	0	0.00	9.81	9	6,910	0.13%
2021/01/27	1	10.00	0	0.00	9.96	1	7,213	0.01%
2021/01/26	6	10.13	0	0.00	10.15	6	7,288	0.08%
2021/01/25	17	10.75	0	0.00	10.75	17	7,238	0.23%
2021/01/22	1	10.05	1	10.00	10.25	0	7,138	0.00%
2021/01/21	1	9.77	0	0.00	9.72	1	7,113	0.01%
2021/01/20	2	10.35	0	0.00	9.56	2	7,016	0.03%
2021/01/19	9	10.40	0	0.00	10.45	9	6,930	0.13%
2021/01/15	41	11.97	7	11.29	11.20	34	6,737	0.50%
2021/01/14	0	0.00	4	12.18	12.35	-4	5,819	-0.07%
2021/01/13	7	11.54	2	11.35	11.25	5	5,699	0.09%
2021/01/08	2	11.95	0	0.00	12.40	2	5,448	0.04%
2021/01/07	5	11.21	0	0.00	11.40	5	5,419	0.09%
2021/01/05	1	12.75	30	12.67	13.00	-29	5,299	-0.55%
2020/12/31	3	13.00	0	0.00	13.00	3	5,289	0.06%
2020/12/30	3	12.65	13	12.88	12.70	-10	5,236	-0.19%
2020/12/29	20	14.67	0	0.00	13.20	20	5,090	0.39%
2020/12/28	28	14.41	3.4	13.84	14.50	24.6	4,900	0.50%
2020/12/25	3	13.20	32.6	13.11	13.20	-29.6	4,643	-0.64%
2020/12/24	28	12.48	74.7	12.43	12.40	-46.7	4,435	-1.05%
2020/12/23	42	10.56	84	11.50	11.95	-42	4,179	-1.00%
2020/12/22	47.3	10.95	74	10.95	10.90	-26.7	3,646	-0.73%
2020/12/21	0	0.00	30	9.98	9.98	-30	3,314	-0.90%
2020/12/18	1	9.08	24	9.08	9.08	-23	3,239	-0.71%
2020/12/17	6	8.20	0	0.00	8.26	6	3,017	0.20%
2020/12/16	0	0.00	6	8.52	8.48	-6	2,959	-0.20%
2020/12/15	9	8.25	27	8.46	8.03	-18	2,864	-0.63%
2020/12/14	3	7.88	6	7.87	7.94	-3	2,668	-0.11%
2020/12/11	3	7.35	0	0.00	7.33	3	2,575	0.12%
2020/12/10	6	7.52	0	0.00	7.55	6	2,564	0.23%
2020/12/09	0	0.00	2	7.86	7.70	-2	2,571	-0.08%
2020/12/08	12	7.48	6	7.83	7.79	6	2,572	0.23%
2020/12/03	1	7.40	0	0.00	7.41	1	2,640	0.04%
2020/12/01	3	7.41	0	0.00	7.53	3	2,731	0.11%
2020/11/27	3	7.36	3	7.51	7.50	0	2,719	0.00%
2020/11/26	3	7.49	9	7.54	7.57	-6	2,822	-0.21%
2020/11/19	0	0.00	1	7.26	7.17	-1	2,827	-0.04%
2020/11/12	9	7.03	2	7.00	7.08	7	2,794	0.25%
2020/11/11	0	0.00	2	7.20	7.18	-2	2,779	-0.07%
2020/11/10	10	7.54	11	7.72	7.20	-1	2,747	-0.04%
2020/11/09	0	0.00	1	7.35	7.29	-1	2,431	-0.04%
2020/11/05	0	0.00	3	7.34	7.19	-3	2,383	-0.13%
2020/10/30	6	6.97	0	0.00	6.94	6	1,880	0.32%
2020/10/28	6	6.99	0	0.00	6.99	6	1,802	0.33%
2020/10/26	0	0.00	18	7.39	7.39	-18	1,757	-1.02%
2020/10/12	6	6.72	0	0.00	6.60	6	1,669	0.36%
2020/09/24	1	6.67	0	0.00	6.57	1	1,825	0.05%
2020/09/23	6	6.79	0	0.00	6.77	6	1,819	0.33%
2020/09/22	6	6.89	0	0.00	6.92	6	1,827	0.33%
2020/09/15	0	0.00	6	7.10	7.14	-6	1,822	-0.33%
2020/09/14	0	0.00	1	7.40	7.05	-1	1,842	-0.05%
2020/09/11	28	7.37	0	0.00	7.23	28	1,823	1.54%
2020/09/10	6	7.95	0	0.00	7.68	6	1,828	0.33%
2020/09/09	9	7.58	9	7.89	7.92	0	1,807	0.00%
2020/09/08	1	7.97	6	8.12	7.85	-5	1,773	-0.28%
2020/09/07	0	0.00	34.4	7.36	7.63	-34.4	1,641	-2.09%
2020/09/04	3	6.90	0	0.00	6.94	3	1,562	0.19%
2020/09/02	6	7.09	2	7.11	7.11	4	1,693	0.24%
2020/09/01	8	7.15	18	7.41	7.30	-10	1,740	-0.57%
2020/08/31	0	0.00	24	6.98	6.98	-24	1,627	-1.47%
2020/08/19	3	6.26	0	0.00	6.26	3	1,522	0.20%
2020/08/18	6	6.28	0	0.00	6.38	6	1,503	0.40%
2020/08/17	0	0.00	50	6.46	6.42	-50	1,500	-3.33%
2020/08/14	50	6.40	0	0.00	6.40	50	1,486	3.36%
2020/08/12	3	6.15	0	0.00	6.17	3	1,474	0.20%
2020/07/24	6	6.19	0	0.00	6.12	6	1,504	0.40%
2020/07/22	6	6.35	0	0.00	6.39	6	1,504	0.40%
2020/07/20	6.2	6.19	0	0.00	6.43	6.2	1,496	0.42%
2020/07/10	9	6.48	0	0.00	6.47	9	1,534	0.59%
2020/07/09	3	6.61	0	0.00	6.65	3	1,525	0.20%
2020/07/07	6	6.92	3	6.93	6.91	3	1,477	0.20%
2020/07/03	6	6.95	14	6.88	6.90	-8	1,429	-0.56%
2020/07/02	2	6.50	0	0.00	6.60	2	1,250	0.16%
2020/07/01	3	6.51	3	6.69	6.49	0	1,236	0.00%
2020/06/29	3	6.31	0	0.00	6.33	3	1,200	0.25%
2020/06/23	3	6.38	0	0.00	6.61	3	1,181	0.25%
2020/06/22	3	6.64	18	6.55	6.55	-15	1,161	-1.29%
2020/06/19	0	0.00	12	6.55	6.54	-12	1,151	-1.04%
2020/06/17	1	6.58	5	6.52	6.53	-4	1,107	-0.36%
2020/06/15	0	0.00	12	6.19	6.17	-12	1,052	-1.14%
2020/06/12	0	0.00	1	6.07	6.21	-1	1,048	-0.10%
2020/06/11	6	6.20	0	0.00	6.13	6	1,049	0.57%
2020/06/10	11	6.39	0	0.00	6.40	11	1,019	1.08%
2020/06/09	49	6.73	12	6.82	6.55	37	984	3.76%
2020/06/08	3	6.10	18	6.28	6.34	-15	853	-1.76%
2020/06/05	0	0.00	15	5.63	5.77	-15	761	-1.97%
2020/05/27	1	5.01	0	0.00	5.04	1	678	0.15%
2020/05/19	2	5.00	0	0.00	5.00	2	625	0.32%
2020/05/18	3	4.90	0	0.00	4.95	3	615	0.49%
2020/05/15	11	5.26	0	0.00	5.20	11	579	1.90%
2020/05/06	6	5.67	0	0.00	5.68	6	547	1.10%
2020/04/29	0	0.00	6	5.70	5.70	-6	541	-1.11%
2020/04/24	3	5.11	0	0.00	5.14	3	506	0.59%
2020/04/21	2	5.22	0	0.00	5.28	2	492	0.41%
2020/04/17	6	5.31	0	0.00	5.48	6	474	1.27%
2020/04/16	3	5.44	0	0.00	5.44	3	456	0.66%
2020/04/15	8	5.30	9	5.44	5.51	-1	452	-0.22%
2020/04/09	0	0.00	6	4.97	4.99	-6	404	-1.48%
2020/03/23	5	4.27	0	0.00	4.20	5	369	1.35%
2020/03/19	3	4.63	0	0.00	4.63	3	349	0.86%
2020/03/17	3	5.09	0	0.00	5.32	3	329	0.91%
2020/03/16	3	5.75	0	0.00	5.65	3	301	1.00%
2020/03/11	0.3	6.52	0	0.00	6.58	0.3	272	0.11%
2020/03/06	3	6.70	0	0.00	6.85	3	250	1.20%
2020/02/21	3	6.88	0	0.00	6.94	3	239	1.25%
2020/02/07	3	6.91	0	0.00	6.92	3	233	1.29%
2020/02/06	0	0.00	1.2	7.01	7.07	-1.2	227	-0.51%
2020/02/03	3	6.74	0	0.00	6.81	3	218	1.38%
2020/01/17	3	7.80	0	0.00	7.86	3	184	1.63%
2020/01/15	2	7.83	0	0.00	7.84	2	184	1.08%
2019/12/19	3	8.10	0	0.00	8.08	3	156	1.91%
2019/12/12	3	8.21	0	0.00	8.25	3	146	2.05%
2019/12/09	3	8.30	0	0.00	8.34	3	149	2.01%
2019/12/05	0	0.00	0.7	8.39	8.45	-0.7	145	-0.45%
2019/12/04	3	8.33	0	0.00	8.45	3	146	2.04%
2019/11/18	3	8.20	0	0.00	8.22	3	160	1.86%
2019/11/15	3	8.35	0	0.00	8.35	3	160	1.87%
2019/09/12	3	8.71	0	0.00	8.88	3	285	1.05%
2019/09/11	3	8.86	0	0.00	8.86	3	283	1.06%
2019/08/16	0	0.00	6	8.67	8.69	-6	295	-2.03%
2019/08/15	6	8.42	0	0.00	8.48	6	294	2.04%
2019/08/13	3	8.88	0	0.00	8.78	3	300	1.00%
2019/07/23	0	0.00	1	9.46	9.46	-1	323	-0.31%
2019/07/22	1	9.54	0	0.00	9.51	1	316	0.32%
2019/07/18	0	0.00	9	9.28	9.13	-9	291	-3.09%
2019/07/15	6	8.80	0	0.00	8.83	6	264	2.27%
2019/05/23	2	8.30	0	0.00	8.35	2	356	0.56%
2019/05/17	9	8.73	0	0.00	8.64	9	375	2.40%
2019/05/16	6	8.94	0	0.00	8.99	6	364	1.64%
2019/04/18	3	9.46	0	0.00	9.45	3	410	0.73%
2019/04/16	12	9.57	0	0.00	9.53	12	407	2.94%
2019/04/02	9	9.60	0	0.00	9.68	9	488	1.84%
2019/04/01	9	9.83	0	0.00	9.82	9	483	1.86%
2019/03/28	9	10.05	0	0.00	10.05	9	468	1.92%
2019/03/27	3	10.15	0	0.00	10.25	3	468	0.64%
2019/03/25	9	10.25	0	0.00	10.20	9	470	1.91%
2019/03/22	3	10.55	0	0.00	10.55	3	465	0.64%
2019/03/20	6	10.63	0	0.00	10.65	6	476	1.26%
2019/02/26	0.2	10.40	0	0.00	10.45	0.2	554	0.03%
2019/02/25	12	10.48	0	0.00	10.40	12	566	2.12%
2019/02/13	5	7.16	0	0.00	7.15	5	550	0.91%
2019/01/25	5	7.34	0	0.00	7.34	5	532	0.94%
2018/11/28	10	7.43	0	0.00	7.66	10	660	1.51%
2018/10/23	3	8.00	0	0.00	7.86	3	843	0.36%
2018/10/18	0	0.00	18	8.04	8.42	-18	760	-2.37%
2018/10/17	5	7.83	0	0.00	7.90	5	714	0.70%
2018/10/16	0	0.00	2	7.97	7.93	-2	726	-0.28%
2018/10/15	6	7.81	0	0.00	8.00	6	698	0.86%
2018/10/12	5	7.50	0	0.00	7.53	5	655	0.76%
2018/10/11	10	7.46	0	0.00	7.45	10	658	1.52%
2018/10/02	1	7.91	0	0.00	7.99	1	667	0.15%
2018/09/19	3	7.87	3	7.85	7.91	0	681	0.00%
2018/09/17	0	0.00	1	7.84	7.88	-1	688	-0.15%
2018/09/06	0	0.00	0.1	8.00	8.08	-0.1	861	-0.01%
2018/09/04	0	0.00	6	8.00	8.14	-6	865	-0.69%
2018/08/31	3	8.00	0	0.00	8.01	3	869	0.34%
2018/08/21	0	0.00	9	8.14	8.00	-9	881	-1.02%
2018/08/14	2	7.41	0	0.00	7.53	2	870	0.23%
2018/08/09	9	7.75	0	0.00	7.80	9	853	1.06%
2018/08/08	5	7.98	4	7.92	7.92	1	835	0.12%
2018/08/07	0	0.00	8	8.10	8.00	-8	820	-0.98%
2018/08/06	0	0.00	3.1	7.74	7.72	-3.1	757	-0.41%
2018/07/25	0	0.00	3	7.69	7.48	-3	829	-0.36%
2018/07/13	1	7.22	0	0.00	7.26	1	764	0.13%
2018/07/06	3	7.10	0	0.00	7.15	3	790	0.38%
2018/07/05	6	7.19	0	0.00	7.19	6	802	0.75%
2018/06/07	10	7.67	0	0.00	7.70	10	1,264	0.79%
2018/05/22	3	7.47	3	7.79	7.48	0	1,150	0.00%
2018/05/17	9	7.43	0	0.00	7.34	9	1,112	0.81%
2018/05/14	3	7.55	0	0.00	7.60	3	1,118	0.27%
2018/05/04	0	0.00	6	7.92	7.83	-6	1,047	-0.57%
2018/05/03	0	0.00	0.3	7.40	7.47	-0.3	1,007	-0.03%
2018/04/25	2	7.30	0	0.00	7.34	2	1,012	0.20%
2018/04/18	0	0.00	2	7.40	7.44	-2	1,011	-0.20%
2018/04/10	0	0.00	1	7.28	7.39	-1	1,012	-0.10%
2018/03/30	0	0.00	5.2	7.32	7.32	-5.2	1,075	-0.49%
2018/03/28	0	0.00	2	7.30	7.34	-2	1,045	-0.19%
2018/03/26	1	7.38	0	0.00	7.40	1	987	0.10%
2018/03/23	12	7.25	0	0.00	7.17	12	677	1.77%
2018/03/22	9	7.89	0	0.00	7.89	9	515	1.75%
2018/03/21	3	8.71	0	0.00	8.76	3	448	0.67%
2018/02/06	2	8.91	0	0.00	8.56	2	548	0.36%
2018/01/08	0	0.00	2	9.49	9.53	-2	510	-0.39%
2018/01/03	2	9.56	0	0.00	9.31	2	477	0.42%
2018/01/02	0	0.00	9	9.56	9.54	-9	454	-1.98%