四維航 (5608)-統一-台中券商分點個股進出

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
19.70
漲跌
▼0.40
漲幅
-1.99%
成交量
3,792張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	0	0.00	1	19.85	19.70	-1	2,310	-0.04%
2024/04/30	1	20.00	0	0.00	20.10	1	2,282	0.04%
2024/04/29	0	19.65	0	0.00	19.55	0	2,135	0.00%
2024/04/26	0	0.00	6	19.48	19.35	-6	2,060	-0.29%
2024/04/24	0	0.00	1	18.90	18.85	-1	1,990	-0.05%
2024/04/23	0	0.00	1	18.70	18.75	-1	2,006	-0.05%
2024/04/19	4	18.48	4	19.08	18.55	0	1,982	0.00%
2024/04/18	0	0.00	1	18.45	18.40	-1	1,890	-0.05%
2024/04/17	0	0.00	2	18.55	18.45	-2	1,895	-0.11%
2024/04/16	2	18.55	1	18.95	18.40	1	1,925	0.05%
2024/04/15	3	19.35	0	0.00	19.30	3	1,958	0.15%
2024/04/12	1	19.25	1	19.50	19.45	0	1,975	0.00%
2024/04/11	0	18.70	0	0.00	18.65	0	1,996	0.00%
2024/04/10	5	18.55	0	0.00	18.55	5	2,156	0.23%
2024/04/09	0	18.75	0	0.00	18.65	0	2,212	0.00%
2024/04/01	0	0.00	0.5	18.55	18.60	-0.5	2,362	-0.02%
2024/03/26	3	18.68	0	0.00	18.55	3	2,817	0.11%
2024/03/21	0	0.00	0.7	19.05	19.05	-0.7	3,085	-0.02%
2024/03/20	1	19.15	0	0.00	19.05	1	3,121	0.03%
2024/03/19	4	19.53	1	19.55	19.45	3	3,173	0.09%
2024/03/15	1	18.70	0	0.00	19.65	1	3,269	0.03%
2024/03/14	0	19.45	0	0.00	19.35	0	3,293	0.00%
2024/03/11	0	0.00	3	20.00	19.85	-3	3,991	-0.08%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/03/01	0	0.00	1	20.00	20.00	-1	7,171	-0.01%
2024/02/29	10	19.95	0	0.00	20.10	10	7,190	0.14%
2024/02/26	1	19.95	0	0.00	19.80	1	7,127	0.01%
2024/02/23	0	0.00	1	19.70	19.65	-1	7,108	-0.01%
2024/02/22	2	20.03	1	20.25	20.10	1	7,088	0.01%
2024/02/21	0	0.00	2	20.33	20.05	-2	7,042	-0.03%
2024/02/02	1	19.00	0	0.00	19.05	1	6,947	0.01%
2024/01/25	1	19.50	0	0.00	19.40	1	6,925	0.01%
2024/01/24	3	19.90	5	19.70	19.70	-2	6,922	-0.03%
2024/01/23	3	19.90	0	0.00	19.60	3	6,912	0.04%
2024/01/22	0	0.00	6	19.21	19.45	-6	6,907	-0.09%
2024/01/15	4	20.00	0	0.00	20.00	4	6,851	0.06%
2024/01/10	0	0.00	2	19.90	19.80	-2	6,925	-0.03%
2024/01/09	2	20.60	1	20.30	20.30	1	6,893	0.01%
2024/01/08	8	21.35	0	0.00	21.30	8	6,839	0.12%
2024/01/05	7	21.62	7	21.66	21.70	0	6,793	0.00%
2024/01/04	1	21.80	6	21.42	21.55	-5	6,685	-0.07%
2024/01/03	3	20.85	6	20.97	20.95	-3	6,539	-0.05%
2024/01/02	7	21.20	6	21.04	20.75	1	6,532	0.02%
2023/12/29	0	0.00	1	20.80	20.55	-1	6,453	-0.02%
2023/12/28	15	20.64	0	0.00	20.55	15	6,461	0.23%
2023/12/27	0	0.00	1	20.95	20.90	-1	6,449	-0.02%
2023/12/26	11	20.93	1	20.95	20.95	10	6,427	0.16%
2023/12/25	3	20.77	0	0.00	20.40	3	6,355	0.05%
2023/12/21	0	0.00	1	21.80	22.10	-1	6,181	-0.02%
2023/12/20	1	21.20	1	21.50	21.45	0	6,018	0.00%
2023/12/19	3	21.52	0	0.00	21.40	3	5,989	0.05%
2023/12/18	6	22.08	1	21.60	21.70	5	5,966	0.08%
2023/12/15	1	21.20	0	0.00	21.25	1	5,984	0.02%
2023/12/14	1	21.20	0	0.00	21.10	1	6,033	0.02%
2023/12/13	0	0.00	3	22.15	21.65	-3	6,061	-0.05%
2023/12/12	4	21.79	2	21.80	21.65	2	6,318	0.03%
2023/12/11	1	21.90	3	21.90	22.00	-2	6,362	-0.03%
2023/12/08	4	22.08	0	0.00	22.15	4	6,290	0.06%
2023/12/07	5	22.55	7	22.75	22.50	-2	6,127	-0.03%
2023/12/06	81	23.65	142	23.74	23.55	-61	5,917	-1.03%	大賣/
2023/12/05	136	24.42	86.1	24.28	24.00	49.9	5,593	0.89%	大買/
2023/12/04	19	22.46	30.3	23.32	23.35	-11.3	4,171	-0.27%
2023/12/01	8	21.03	18	21.37	21.25	-10	3,637	-0.27%
2023/11/30	2	20.13	0	0.00	19.95	2	3,249	0.06%
2023/11/29	10	19.83	6	20.04	19.80	4	3,115	0.13%
2023/11/28	1	19.65	7	20.11	20.20	-6	2,523	-0.24%
2023/11/16	0	0.00	1	17.95	17.85	-1	2,711	-0.04%
2023/11/15	0	0.00	1	17.65	17.65	-1	3,188	-0.03%
2023/11/14	1	17.50	1	17.60	17.45	0	3,318	0.00%
2023/11/10	0.8	17.75	0	0.00	17.60	0.8	3,337	0.02%
2023/11/09	0	0.00	1	17.80	17.75	-1	3,359	-0.03%
2023/11/03	1	18.15	0	0.00	18.15	1	3,537	0.03%
2023/11/01	0	0.00	1	17.75	17.80	-1	3,551	-0.03%
2023/10/31	1	17.80	0	0.00	17.70	1	3,556	0.03%
2023/10/23	1	18.25	0	0.00	18.25	1	3,799	0.03%
2023/10/16	2	18.73	0	0.00	18.70	2	3,798	0.05%
2023/10/13	1	19.00	0	0.00	18.95	1	3,845	0.03%
2023/10/11	1	19.20	0	0.00	19.10	1	3,896	0.03%
2023/10/06	0	0.00	3	19.67	19.60	-3	3,913	-0.08%
2023/10/05	1	19.15	0	0.00	19.20	1	3,906	0.03%
2023/10/04	0	0.00	7	19.15	19.15	-7	3,898	-0.18%
2023/10/03	5.4	18.92	0	0.00	18.85	5.4	3,888	0.14%
2023/10/02	10	19.17	0	0.00	19.15	10	3,882	0.26%
2023/09/21	4.1	20.10	1	20.25	20.00	3.1	3,909	0.08%
2023/09/20	3	21.20	0	0.00	20.45	3	3,869	0.08%
2023/09/18	1	20.70	1	20.80	20.55	0	3,597	0.00%
2023/09/15	1	20.55	6	20.88	20.55	-5	3,512	-0.14%
2023/09/14	0	0.00	9	19.82	19.75	-9	3,182	-0.28%
2023/09/08	1	19.15	1	19.45	19.05	0	3,176	0.00%
2023/09/07	4	18.94	0	0.00	18.90	4	3,159	0.13%
2023/09/06	1	19.30	0	0.00	19.20	1	3,152	0.03%
2023/09/04	0	0.00	1	19.50	19.35	-1	3,185	-0.03%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	3	19.20	0	0.00	19.15	3	3,179	0.09%
2023/08/30	7	19.47	4	19.40	19.25	3	3,199	0.09%
2023/08/28	14	19.49	14	19.15	19.15	0	3,217	0.00%
2023/08/25	23.8	19.72	12	19.68	19.65	11.8	3,188	0.37%
2023/08/24	5	19.74	4	19.70	19.70	1	3,164	0.03%
2023/08/23	5	20.46	6	20.19	20.25	-1	3,126	-0.03%
2023/08/22	8	19.72	9	20.41	20.45	-1	3,054	-0.03%
2023/08/21	13	20.48	11	20.09	20.10	2	2,924	0.07%
2023/08/18	2	19.50	11	20.04	20.40	-9	2,443	-0.37%
2023/08/17	0	0.00	0.5	18.55	18.55	-0.5	2,310	-0.02%
2023/08/16	0	0.00	1	18.30	18.00	-1	2,295	-0.04%
2023/08/14	5.5	17.65	22	17.82	17.55	-16.5	2,277	-0.72%
2023/08/10	0	0.00	10	18.70	18.70	-10	2,124	-0.47%
2023/08/08	2	19.05	0	0.00	19.00	2	2,113	0.09%
2023/08/01	0	0.00	7	19.74	19.75	-7	2,201	-0.32%
2023/07/31	4	19.78	0	0.00	19.55	4	2,185	0.18%
2023/07/28	10	20.00	2	20.00	20.00	8	2,149	0.37%
2023/07/27	10	19.63	0	0.00	19.70	10	2,062	0.48%
2023/07/24	6	19.12	3	19.00	19.00	3	2,014	0.15%
2023/07/20	2	20.15	0	0.00	20.15	2	1,999	0.10%
2023/07/18	15	20.52	2	20.45	20.40	13	2,023	0.64%
2023/07/13	5.9	21.98	0	0.00	21.70	5.9	2,005	0.29%
2023/07/12	3	22.53	0	0.00	22.30	3	2,005	0.15%
2023/07/11	1	22.80	1	22.80	22.85	0	2,001	0.00%
2023/07/07	3	23.10	0	0.00	23.10	3	2,052	0.15%
2023/07/06	3	23.23	0	0.00	23.30	3	2,072	0.14%
2023/07/05	3.1	23.42	0	0.00	23.40	3.1	2,125	0.14%
2023/07/04	6	23.59	2	23.73	23.55	4	2,185	0.18%
2023/07/03	3.1	23.45	4	23.70	23.50	-1	2,209	-0.04%
2023/06/28	4.1	22.69	1	22.65	22.60	3.1	2,201	0.14%
2023/06/27	0	0.00	1	23.20	22.90	-1	2,254	-0.04%
2023/06/20	0	0.00	2	23.35	23.35	-2	2,467	-0.08%
2023/06/19	2	23.35	0	0.00	23.35	2	2,520	0.08%
2023/06/14	2	23.55	0	0.00	23.65	2	2,633	0.08%
2023/06/13	0	0.00	2	23.10	23.15	-2	2,765	-0.07%
2023/06/09	2	23.60	0	0.00	23.35	2	3,148	0.06%
2023/06/08	1.2	23.56	2	23.65	23.55	-0.8	3,264	-0.02%
2023/06/06	0.5	23.20	0	0.00	23.15	0.5	3,690	0.01%
2023/06/01	0.2	22.55	55	22.45	22.50	-54.8	4,484	-1.22%
2023/05/29	0	0.00	2	23.10	23.10	-2	6,939	-0.03%
2023/05/26	2	23.05	1	23.00	23.00	1	8,096	0.01%
2023/05/24	1	23.90	1	23.85	23.85	0	8,656	0.00%
2023/05/10	0	0.00	1	23.90	24.10	-1	8,858	-0.01%
2023/05/09	2	23.35	10	23.40	23.30	-8	8,828	-0.09%
2023/05/08	11	23.69	3.1	23.52	23.40	7.9	8,844	0.09%
2023/05/02	1	24.70	0	0.00	24.65	1	9,054	0.01%
2023/04/28	1	25.10	0	0.00	25.10	1	9,074	0.01%
2023/04/27	1	24.65	0	0.00	24.60	1	9,137	0.01%
2023/04/26	2.3	24.30	0	0.00	24.40	2.3	9,140	0.03%
2023/04/25	1	24.85	11	24.92	24.55	-10	9,128	-0.11%
2023/04/24	0.1	25.50	0	0.00	25.25	0.1	9,120	0.00%
2023/04/21	1	26.05	4	26.01	25.50	-3	9,128	-0.03%
2023/04/20	0	0.00	2	26.35	26.30	-2	9,116	-0.02%
2023/04/19	4	26.54	0	0.00	26.35	4	9,142	0.04%
2023/04/18	0	0.00	3	27.20	26.75	-3	9,138	-0.03%
2023/04/17	0	0.00	1	27.25	27.30	-1	9,142	-0.01%
2023/04/14	1.5	27.03	0	0.00	27.10	1.5	9,195	0.02%
2023/04/12	0	0.00	15	26.95	26.95	-15	9,219	-0.16%
2023/04/11	2	27.05	0	0.00	27.05	2	9,229	0.02%
2023/04/10	7.1	27.11	0	0.00	27.10	7.1	9,280	0.08%
2023/04/07	1	27.25	2	27.13	27.25	-1	9,327	-0.01%
2023/04/06	1	26.80	2	26.75	26.60	-1	9,454	-0.01%
2023/03/31	2	26.40	0	0.00	26.30	2	9,552	0.02%
2023/03/29	0	0.00	5	26.60	26.30	-5	10,589	-0.05%
2023/03/28	1	26.70	15	26.70	26.45	-14	10,780	-0.13%
2023/03/27	2	27.05	4	26.80	27.05	-2	10,957	-0.02%
2023/03/24	3	26.48	2	26.43	26.40	1	11,421	0.01%
2023/03/23	2	26.35	1	26.85	26.20	1	11,589	0.01%
2023/03/22	3	27.30	1	27.55	27.10	2	11,652	0.02%
2023/03/20	1	27.40	0	0.00	27.10	1	11,728	0.01%
2023/03/17	7	27.41	1	27.30	27.45	6	11,858	0.05%
2023/03/16	6	28.03	7	28.25	27.20	-1	11,863	-0.01%
2023/03/15	23	28.77	3	28.77	28.10	20	11,814	0.17%
2023/03/14	7	28.94	0	0.00	28.55	7	11,682	0.06%
2023/03/13	7	28.85	2	28.60	28.85	5	11,698	0.04%
2023/03/10	8	29.29	8	29.58	28.65	0	11,695	0.00%
2023/03/09	3	29.52	5	29.63	29.45	-2	11,772	-0.02%
2023/03/08	17	29.42	9	29.51	29.20	8	11,774	0.07%
2023/03/07	1	30.20	6	30.24	30.15	-5	11,672	-0.04%
2023/03/06	8	30.19	8	30.64	30.50	0	11,831	0.00%
2023/03/03	20	30.05	34	30.30	30.80	-14	11,762	-0.12%
2023/03/02	12	29.70	96.8	29.74	29.70	-84.8	11,512	-0.74%
2023/03/01	87	29.17	64	28.77	28.40	23	10,692	0.22%
2023/02/24	77	27.88	80	27.62	28.60	-3	9,782	-0.03%
2023/02/23	29	26.29	34	26.11	26.10	-5	8,677	-0.06%
2023/02/22	15	24.78	2	24.78	24.60	13	8,298	0.16%
2023/02/21	0	0.00	6	24.32	24.35	-6	8,256	-0.07%
2023/02/20	0	0.00	16	23.95	23.95	-16	8,417	-0.19%
2023/02/17	2	23.70	0	0.00	23.70	2	8,808	0.02%
2023/02/14	1	23.70	0	0.00	23.55	1	9,274	0.01%
2023/02/13	0.1	23.45	19	23.38	23.35	-18.9	9,331	-0.20%
2023/02/10	1	24.05	0	0.00	24.05	1	9,472	0.01%
2023/02/09	1	24.50	1	24.70	24.50	0	9,676	0.00%
2023/02/07	1	24.70	1	24.75	24.70	0	9,825	0.00%
2023/02/06	0	0.00	5	24.75	24.85	-5	9,893	-0.05%
2023/02/03	15	25.42	8	25.46	25.25	7	9,994	0.07%
2023/02/02	10	25.10	1	25.15	25.20	9	9,867	0.09%
2023/02/01	4	25.25	0	0.00	25.05	4	9,828	0.04%
2023/01/30	1	24.40	6	24.51	24.60	-5	9,787	-0.05%
2023/01/17	1	24.55	0	0.00	24.65	1	9,777	0.01%
2023/01/16	0	0.00	22	23.95	24.05	-22	9,731	-0.23%
2023/01/10	0	24.60	0	0.00	24.20	0	9,755	0.00%
2023/01/06	5	24.10	0	0.00	24.20	5	9,808	0.05%
2023/01/04	2	24.65	30	24.50	24.35	-28	9,848	-0.28%
2023/01/03	1	24.95	0	0.00	25.00	1	9,807	0.01%
2022/12/30	1	25.20	2	25.28	25.10	-1	9,835	-0.01%
2022/12/29	1	25.05	2	25.03	25.05	-1	9,871	-0.01%
2022/12/28	6	25.27	3	25.05	25.05	3	9,954	0.03%
2022/12/27	5	25.51	9	25.47	25.45	-4	9,993	-0.04%
2022/12/26	23	25.61	7	25.54	25.60	16	9,946	0.16%
2022/12/23	1	26.35	1	26.20	26.45	0	9,782	0.00%
2022/12/22	128	27.47	79	27.15	26.65	49	9,662	0.51%	大買/
2022/12/21	0	0.00	4	26.34	26.25	-4	8,896	-0.04%
2022/12/20	6	25.40	13	26.10	25.45	-7	8,722	-0.08%
2022/12/19	42	25.97	4	25.78	25.35	38	8,595	0.44%
2022/12/16	81	26.43	53.6	26.39	26.25	27.4	8,458	0.32%
2022/12/15	5	25.51	7	25.27	25.65	-2	8,039	-0.02%
2022/12/14	6	24.58	3	24.75	24.70	3	8,006	0.04%
2022/12/13	2	25.75	7	25.94	25.60	-5	7,850	-0.06%
2022/12/12	7	25.74	11	25.56	25.45	-4	7,823	-0.05%
2022/12/09	15	25.85	6	25.78	26.00	9	7,872	0.11%
2022/12/08	4	25.00	1	24.80	25.05	3	7,941	0.04%
2022/12/07	4	25.41	10	25.10	25.10	-6	7,959	-0.08%
2022/12/06	17	25.35	5	25.22	25.15	12	7,863	0.15%
2022/12/05	6	25.61	17	25.77	25.60	-11	7,800	-0.14%
2022/12/02	2	25.83	5	25.90	25.80	-3	7,704	-0.04%
2022/12/01	4	26.20	84	26.11	26.15	-80	7,618	-1.05%
2022/11/30	5	25.06	5.5	25.16	25.10	-0.5	7,320	-0.01%
2022/11/29	23	25.02	24	25.20	25.25	-1	7,262	-0.01%
2022/11/28	30.7	24.76	13	25.14	24.80	17.7	7,178	0.25%
2022/11/25	26	24.97	18.4	24.90	24.80	7.6	6,882	0.11%
2022/11/24	32.3	23.82	3	24.10	23.95	29.3	6,605	0.44%
2022/11/22	3	23.37	0	0.00	23.15	3	6,260	0.05%
2022/11/21	1	23.70	0	0.00	23.55	1	6,216	0.02%
2022/11/18	7	24.69	6	24.38	24.20	1	6,163	0.02%
2022/11/17	2	25.10	1	25.20	25.00	1	6,069	0.02%
2022/11/16	6	24.98	12	25.15	24.95	-6	6,012	-0.10%
2022/11/15	46	24.92	2	25.20	24.95	44	5,867	0.75%
2022/11/14	6	24.31	28	23.97	24.50	-22	5,499	-0.40%
2022/11/10	1	23.05	0	0.00	23.00	1	5,219	0.02%
2022/11/09	1	23.25	0	0.00	23.35	1	5,225	0.02%
2022/11/08	0	0.00	14	23.78	23.20	-14	5,211	-0.27%
2022/11/07	8	22.73	1	23.20	23.50	7	5,072	0.14%
2022/11/04	5	21.70	6	22.22	22.10	-1	4,849	-0.02%
2022/11/03	4	21.65	3	21.65	21.60	1	4,732	0.02%
2022/11/01	9	22.33	6	22.00	22.00	3	4,681	0.06%
2022/10/31	1	23.00	0	0.00	22.95	1	4,593	0.02%
2022/10/27	0	0.00	4	23.99	24.25	-4	4,627	-0.09%
2022/10/26	1	24.35	0	0.00	23.90	1	4,657	0.02%
2022/10/25	0	0.00	1	24.95	24.35	-1	4,668	-0.02%
2022/10/24	15	24.82	1	25.00	24.80	14	4,708	0.30%
2022/10/20	5	24.25	0	0.00	24.40	5	4,703	0.11%
2022/10/17	5	24.20	0	0.00	24.65	5	4,804	0.10%
2022/10/14	10	25.20	0	0.00	25.30	10	4,938	0.20%
2022/10/13	7	24.53	1	24.05	24.10	6	4,966	0.12%
2022/10/12	0	0.00	10	26.40	26.10	-10	5,050	-0.20%
2022/10/11	0	0.00	1	27.50	27.30	-1	5,033	-0.02%
2022/10/07	5	28.13	4	28.14	28.20	1	5,016	0.02%
2022/10/06	2	27.95	3	28.00	28.20	-1	5,012	-0.02%
2022/10/05	6	27.50	9	28.05	27.80	-3	4,976	-0.06%
2022/10/04	12	26.50	21	26.73	27.05	-9	4,909	-0.18%
2022/10/03	0	0.00	1	25.15	25.10	-1	4,834	-0.02%
2022/09/30	3	23.60	7	23.69	24.45	-4	4,871	-0.08%
2022/09/28	24	25.20	0	0.00	24.10	24	4,936	0.49%
2022/09/27	10	26.59	2	26.35	26.55	8	4,900	0.16%
2022/09/26	3	27.00	0	0.00	26.60	3	4,929	0.06%
2022/09/23	2	28.85	7	28.81	28.65	-5	4,933	-0.10%
2022/09/22	10	28.23	2	28.18	28.15	8	4,893	0.16%
2022/09/21	4	28.41	9	28.44	28.30	-5	4,823	-0.10%
2022/09/20	4	27.65	1	27.40	27.40	3	4,735	0.06%
2022/09/19	3	27.53	0	0.00	27.40	3	4,889	0.06%
2022/09/16	0	0.00	10	28.40	29.00	-10	4,918	-0.20%
2022/09/15	32	28.29	1.1	28.49	28.40	30.9	4,890	0.63%
2022/09/14	3	27.10	0	0.00	27.15	3	4,792	0.06%
2022/09/13	0.1	27.00	0.1	26.94	26.70	0	4,781	0.00%
2022/09/08	7	27.18	0	0.00	26.45	7	4,919	0.14%
2022/09/06	0.1	27.00	2	27.25	27.15	-1.9	4,974	-0.04%
2022/09/05	2	26.30	0	0.00	26.10	2	4,966	0.04%
2022/09/02	5	26.57	25	26.95	26.20	-20	5,028	-0.40%
2022/08/30	0	0.00	6	28.53	28.40	-6	5,074	-0.12%
2022/08/29	7	28.42	0.1	28.65	28.30	6.9	5,086	0.14%
2022/08/24	7	30.46	0	0.00	30.25	7	5,203	0.13%
2022/08/19	1	31.95	0	0.00	31.85	1	5,425	0.02%
2022/08/18	2	32.43	1	32.45	32.35	1	5,535	0.02%
2022/08/17	2	31.98	0	0.00	31.90	2	5,699	0.04%
2022/08/16	6.9	31.41	1	31.65	31.15	5.9	5,937	0.10%
2022/08/15	2	31.78	4	32.20	32.10	-2	6,298	-0.03%
2022/08/12	0	0.00	13	31.90	32.15	-13	6,355	-0.20%
2022/08/11	0	0.00	1	31.45	31.30	-1	6,388	-0.02%
2022/08/10	1	31.15	0	0.00	31.25	1	6,427	0.02%
2022/08/09	1	30.75	0	0.00	31.05	1	6,501	0.02%
2022/08/04	3	29.40	1	29.55	29.85	2	6,843	0.03%
2022/08/03	1	30.20	0	0.00	30.05	1	6,942	0.01%
2022/08/02	1	30.80	1	30.70	30.70	0	7,204	0.00%
2022/07/28	1	31.35	0	0.00	31.40	1	7,832	0.01%
2022/07/22	0.1	32.55	1	32.30	32.40	-0.9	8,659	-0.01%
2022/07/21	9	32.09	7	32.21	32.25	2	8,824	0.02%
2022/07/20	15	31.74	12	31.58	31.05	3	8,884	0.03%
2022/07/19	7	33.23	5	33.34	33.30	2	9,059	0.02%
2022/07/18	5	32.00	6	31.93	31.95	-1	9,250	-0.01%
2022/07/14	5	31.71	5	32.15	32.15	0	11,848	0.00%
2022/07/13	0	0.00	7	31.73	31.65	-7	12,520	-0.06%
2022/07/12	0	0.00	4	30.45	30.40	-4	12,663	-0.03%
2022/07/11	5	32.60	1	32.45	32.45	4	13,093	0.03%
2022/07/08	1	32.75	7	32.93	32.75	-6	13,146	-0.05%
2022/07/07	3	31.47	1	31.60	31.60	2	13,115	0.02%
2022/07/06	3	31.70	1	31.40	31.10	2	13,094	0.02%
2022/07/05	1	31.90	0	0.00	31.55	1	13,081	0.01%
2022/07/04	3	30.15	0	0.00	30.20	3	13,091	0.02%
2022/07/01	15	29.91	4	30.90	29.30	11	13,082	0.08%
2022/06/29	1	33.00	35	32.71	32.75	-34	12,971	-0.26%
2022/06/28	13	33.67	5	33.62	33.80	8	12,960	0.06%
2022/06/27	21	34.63	3	34.30	34.65	18	12,946	0.14%
2022/06/24	0	0.00	1	32.25	32.30	-1	12,844	-0.01%
2022/06/23	24	32.51	1	32.45	31.90	23	12,823	0.18%
2022/06/22	9	33.37	26	33.05	33.00	-17	12,847	-0.13%
2022/06/21	3	34.87	9	34.87	34.80	-6	12,780	-0.05%
2022/06/20	11	35.93	0	0.00	34.00	11	12,761	0.09%
2022/06/17	16	37.47	4	37.23	37.65	12	12,687	0.09%
2022/06/16	5	39.38	1	37.50	37.50	4	12,707	0.03%
2022/06/15	0	0.00	1	39.55	39.50	-1	12,767	-0.01%
2022/06/14	6	39.18	1	39.95	39.60	5	12,968	0.04%
2022/06/13	6	40.54	6	40.63	40.05	0	13,235	0.00%
2022/06/10	3	42.10	12	42.15	42.30	-9	13,667	-0.07%
2022/06/09	7	43.17	2	43.05	43.10	5	14,312	0.03%
2022/06/08	5	44.60	3	44.63	44.35	2	15,286	0.01%
2022/06/07	1	44.55	0	0.00	44.60	1	16,911	0.01%
2022/06/06	2	45.40	0	0.00	44.50	2	17,329	0.01%
2022/06/02	0	45.05	1	44.95	44.95	-1	17,409	-0.01%
2022/06/01	5	44.79	2	45.20	44.95	3	17,605	0.02%
2022/05/31	4	45.35	12	44.54	44.55	-8	17,930	-0.04%
2022/05/30	3	45.00	3	44.88	44.85	0	18,006	0.00%
2022/05/27	2	45.15	2	45.05	45.10	0	18,173	0.00%
2022/05/26	14	45.55	27	45.44	45.15	-13	18,374	-0.07%
2022/05/25	50	45.51	149	44.93	45.00	-99	19,013	-0.52%	大賣/
2022/05/24	23	45.74	22	45.34	45.10	1	19,477	0.01%
2022/05/23	148	45.15	29	44.90	44.75	119	19,728	0.60%	大買/鉅額交易
2022/05/20	4	43.56	2	43.48	43.00	2	19,665	0.01%
2022/05/19	5	42.11	14	42.71	43.00	-9	20,738	-0.04%
2022/05/18	0	0.00	6	43.41	43.35	-6	21,265	-0.03%
2022/05/17	1	43.90	2	43.48	42.75	-1	21,280	0.00%
2022/05/16	4	42.84	8	42.71	43.65	-4	21,284	-0.02%
2022/05/13	3	43.47	3.7	43.39	43.35	-0.7	21,195	0.00%
2022/05/12	0	0.00	12	45.14	42.75	-12	21,177	-0.06%
2022/05/11	6	44.78	6	44.62	44.80	0	21,046	0.00%
2022/05/10	23	45.41	18	45.44	45.20	5	21,060	0.02%
2022/05/09	31	45.76	23	45.52	44.40	8	20,835	0.04%
2022/05/06	22	46.24	12	46.39	46.25	10	20,764	0.05%
2022/05/05	8	46.16	8	45.92	46.25	0	20,663	0.00%
2022/05/04	12	46.25	17	45.64	45.30	-5	20,480	-0.02%
2022/05/03	15	44.34	4	44.14	44.05	11	20,208	0.05%
2022/04/29	14	45.14	17	44.44	44.50	-3	20,137	-0.01%
2022/04/28	7	42.95	1	43.00	42.45	6	19,944	0.03%
2022/04/27	11	42.58	6	43.25	43.15	5	19,857	0.03%
2022/04/26	20	43.92	6	45.61	43.40	14	19,656	0.07%
2022/04/25	13	46.13	11	45.34	45.25	2	19,467	0.01%
2022/04/22	2	49.30	23	49.08	48.70	-21	19,228	-0.11%
2022/04/21	35	49.81	89.6	49.41	49.00	-54.6	18,969	-0.29%
2022/04/20	108.3	49.04	51.3	50.52	48.25	57	18,197	0.31%	大買/
2022/04/19	23	47.71	47.2	47.85	47.25	-24.2	16,420	-0.15%
2022/04/18	21	46.41	7	45.83	45.40	14	15,772	0.09%
2022/04/15	1	46.10	10	46.20	45.60	-9	15,688	-0.06%
2022/04/14	5	44.35	1	44.05	44.10	4	15,270	0.03%
2022/04/13	0.6	43.60	0	0.00	43.55	0.6	15,274	0.00%
2022/04/12	1	41.90	0	0.00	42.95	1	15,396	0.01%
2022/04/11	0	0.00	5	42.95	42.65	-5	15,414	-0.03%
2022/04/08	34	43.00	4	43.04	42.90	30	15,461	0.19%
2022/04/07	4	41.10	4	42.85	41.00	0	15,455	0.00%
2022/04/06	1	42.85	0	0.00	42.80	1	15,481	0.01%
2022/04/01	0	0.00	3	43.75	43.60	-3	15,596	-0.02%
2022/03/31	2	43.90	1	43.95	43.45	1	15,620	0.01%
2022/03/30	0	0.00	4	44.09	44.00	-4	15,630	-0.03%
2022/03/29	6	44.12	0	0.00	44.10	6	15,639	0.04%
2022/03/28	0	0.00	1	42.30	44.05	-1	15,700	-0.01%
2022/03/25	6	43.23	3	43.02	43.10	3	15,880	0.02%
2022/03/24	1	44.60	0	0.00	44.45	1	15,869	0.01%
2022/03/23	1	44.90	3	45.20	44.90	-2	16,004	-0.01%
2022/03/22	1	45.00	0	0.00	44.90	1	16,094	0.01%
2022/03/18	2	44.80	2	44.98	45.00	0	16,282	0.00%
2022/03/17	3	45.35	6	45.50	45.80	-3	16,302	-0.02%
2022/03/16	5	45.14	6	45.26	44.45	-1	16,384	-0.01%
2022/03/15	41	46.77	48	45.70	45.20	-7	16,604	-0.04%
2022/03/14	6	48.58	17	48.54	47.80	-11	16,799	-0.07%
2022/03/11	58	47.62	44	47.98	48.15	14	16,313	0.09%
2022/03/10	44	47.48	48.4	47.81	47.10	-4.4	15,460	-0.03%
2022/03/09	7	42.76	24	44.21	45.10	-17	14,030	-0.12%
2022/03/08	9	42.03	2	42.13	41.00	7	14,081	0.05%
2022/03/07	8	44.22	8	43.83	43.05	0	13,978	0.00%
2022/03/04	18	45.85	54	45.50	45.25	-36	13,893	-0.26%
2022/03/03	1	45.05	5	45.08	44.95	-4	13,591	-0.03%
2022/03/02	32	44.70	2	45.25	44.50	30	13,513	0.22%
2022/03/01	29	44.80	10	44.99	44.80	19	13,411	0.14%
2022/02/25	37	45.19	41.3	45.63	44.50	-4.3	13,260	-0.03%
2022/02/24	22	44.42	26	44.55	43.95	-4	12,558	-0.03%
2022/02/23	4	44.01	9	43.80	44.10	-5	11,928	-0.04%
2022/02/22	8	42.36	22	43.35	41.95	-14	11,487	-0.12%
2022/02/21	64	46.03	35	45.74	43.80	29	11,259	0.26%
2022/02/18	39	42.38	52.1	42.62	44.30	-13.1	10,238	-0.13%
2022/02/17	1	41.25	3	41.00	40.30	-2	9,889	-0.02%
2022/02/16	5	40.75	8	40.91	41.00	-3	9,903	-0.03%
2022/02/15	4	39.49	5	39.83	39.70	-1	9,942	-0.01%
2022/02/14	7	39.37	4	39.40	38.95	3	10,035	0.03%
2022/02/11	0	0.00	10	40.13	39.90	-10	10,082	-0.10%
2022/02/10	11	39.75	13.1	40.22	40.45	-2.1	10,322	-0.02%
2022/02/09	14	39.16	8	39.23	39.20	6	10,424	0.06%
2022/02/08	10	39.07	3.1	38.87	38.95	6.9	10,534	0.07%
2022/02/07	5	38.20	7	37.44	39.05	-2	10,725	-0.02%
2022/01/26	1.3	35.73	6.3	35.82	35.60	-5	11,122	-0.04%
2022/01/25	8	35.92	2	35.85	35.30	6	11,231	0.05%
2022/01/24	1	36.00	4	36.05	37.05	-3	11,282	-0.03%
2022/01/21	7	37.26	10	37.27	36.70	-3	11,408	-0.03%
2022/01/20	4	38.45	4	38.36	38.50	0	11,467	0.00%
2022/01/19	3	39.13	17	38.94	38.45	-14	11,563	-0.12%
2022/01/18	3	39.70	1	40.05	39.65	2	11,669	0.02%
2022/01/17	3	39.45	7	39.69	39.50	-4	11,855	-0.03%
2022/01/14	1	39.60	10	39.85	40.00	-9	12,072	-0.07%
2022/01/13	2	41.15	2	41.05	40.50	0	12,124	0.00%
2022/01/12	4	40.58	4	40.68	41.20	0	12,267	0.00%
2022/01/11	19.2	41.39	3.6	41.14	40.95	15.6	12,517	0.12%
2022/01/10	4	40.93	31	41.19	40.90	-27	12,993	-0.21%
2022/01/07	2.7	42.07	19	42.23	41.90	-16.3	13,083	-0.12%
2022/01/06	7	43.34	6.7	43.51	43.00	0.3	13,411	0.00%
2022/01/05	34.6	44.10	5	44.04	43.70	29.6	13,643	0.22%
2022/01/04	7	44.54	19	44.48	44.65	-12	13,686	-0.09%
2022/01/03	21	44.06	6	44.09	44.20	15	14,030	0.11%
2021/12/30	12	45.61	16	45.57	45.20	-4	14,555	-0.03%
2021/12/29	28.1	45.47	1	46.35	45.40	27.1	14,770	0.18%
2021/12/28	14	46.30	13	46.65	45.90	1	15,060	0.01%
2021/12/27	9	46.26	2	46.13	46.10	7	15,409	0.05%
2021/12/24	12	47.13	17	46.91	46.60	-5	15,659	-0.03%
2021/12/23	20	47.25	11.3	47.44	46.85	8.7	16,080	0.05%
2021/12/22	41	47.68	20	48.14	47.60	21	16,309	0.13%
2021/12/21	8	47.36	112	48.05	48.30	-104	16,421	-0.63%	大賣/鉅額交易
2021/12/20	21	46.90	5	46.67	46.70	16	16,321	0.10%
2021/12/17	45	47.14	12	47.25	46.45	33	16,507	0.20%
2021/12/16	16	46.88	8	46.93	46.40	8	16,710	0.05%
2021/12/15	16.1	45.88	13	46.63	46.75	3.1	16,713	0.02%
2021/12/14	11.1	45.06	1	46.65	44.70	10.1	16,837	0.06%
2021/12/13	15	47.71	4	47.38	47.00	11	17,025	0.06%
2021/12/10	35	48.41	17.1	48.59	48.15	17.9	17,372	0.10%
2021/12/09	76	51.29	22	50.70	51.00	54	17,736	0.30%
2021/12/08	19.1	50.09	101	50.15	50.20	-81.9	17,981	-0.46%	大賣/
2021/12/07	40	44.62	33.2	44.82	45.80	6.8	17,768	0.04%
2021/12/06	21	44.03	10	44.08	43.80	11	18,102	0.06%
2021/12/03	38.1	44.42	31	43.63	43.25	7.1	18,761	0.04%
2021/12/02	37	44.49	6	44.43	44.05	31	19,708	0.16%
2021/12/01	20	42.70	20	42.45	42.45	0	19,899	0.00%
2021/11/30	2	42.85	26	42.60	42.70	-24	20,658	-0.12%
2021/11/29	14	40.84	13	40.96	40.75	1	21,644	0.00%
2021/11/26	2	41.80	1	41.80	41.20	1	22,686	0.00%
2021/11/25	28.1	43.87	17	43.20	42.85	11.1	23,768	0.05%
2021/11/24	18	43.43	8	43.83	43.60	10	25,368	0.04%
2021/11/23	11	43.03	61	42.82	42.50	-50	25,959	-0.19%
2021/11/19	5	43.30	2	43.30	42.40	3	28,767	0.01%
2021/11/18	20	43.30	25	43.00	43.00	-5	30,998	-0.02%
2021/11/17	68	43.14	22	42.66	43.05	46	31,371	0.15%
2021/11/16	68	43.67	70	43.99	44.20	-2	32,589	-0.01%
2021/11/15	1	42.85	0	0.00	42.70	1	34,574	0.00%
2021/11/12	3	41.75	12	42.61	42.55	-9	35,327	-0.03%
2021/11/11	20	41.87	2	42.80	41.50	18	35,478	0.05%
2021/11/10	13	44.07	4	43.95	43.35	9	35,594	0.03%
2021/11/09	6	44.25	6	44.79	43.90	0	35,942	0.00%
2021/11/08	8	43.81	20	43.93	44.30	-12	35,955	-0.03%
2021/11/05	33	42.71	21	42.92	43.30	12	36,121	0.03%
2021/11/04	33	43.85	13	43.27	42.90	20	36,514	0.05%
2021/11/03	23	43.60	34	43.77	43.45	-11	37,824	-0.03%
2021/11/02	18	41.29	9	41.52	41.10	9	38,083	0.02%
2021/11/01	5	41.15	7	41.55	41.10	-2	38,111	-0.01%
2021/10/29	5	40.08	12	41.20	40.80	-7	38,187	-0.02%
2021/10/28	9	40.78	7	41.14	40.20	2	38,417	0.01%
2021/10/27	3	41.07	5	40.87	40.65	-2	38,808	-0.01%
2021/10/26	8	41.82	3	42.30	42.00	5	39,488	0.01%
2021/10/25	9	42.13	22	42.21	42.00	-13	40,330	-0.03%
2021/10/22	4	41.73	42	41.48	41.10	-38	40,941	-0.09%
2021/10/21	25	43.71	21	43.55	43.30	4	41,212	0.01%
2021/10/20	11	43.91	6	44.38	43.20	5	41,449	0.01%
2021/10/19	14	44.61	9	44.90	44.10	5	41,844	0.01%
2021/10/18	162	43.93	36	45.27	45.65	126	42,166	0.30%	大買/鉅額交易
2021/10/15	9	44.52	9	44.04	44.30	0	42,403	0.00%
2021/10/14	14	44.70	26	42.72	44.20	-12	42,793	-0.03%
2021/10/13	15	45.87	4	46.26	43.50	11	42,883	0.03%
2021/10/12	13	46.68	9	45.86	45.90	4	44,043	0.01%
2021/10/08	40	48.42	35	48.54	48.70	5	44,735	0.01%
2021/10/07	23	48.56	145	48.59	48.50	-122	45,111	-0.27%	大賣/鉅額交易
2021/10/06	27	46.81	41	45.70	45.00	-14	45,156	-0.03%
2021/10/05	24	47.71	11	48.15	47.85	13	45,594	0.03%
2021/10/04	15	49.91	12	49.05	47.00	3	46,100	0.01%
2021/10/01	13	54.60	3	55.93	53.00	10	47,629	0.02%
2021/09/30	34	57.13	36	57.71	58.40	-2	49,158	0.00%
2021/09/29	12	56.68	6	57.43	54.70	6	48,845	0.01%
2021/09/28	15	55.95	26	56.08	55.50	-11	48,637	-0.02%
2021/09/27	42	58.55	39	58.15	58.20	3	48,523	0.01%
2021/09/24	20	59.20	5	58.94	58.60	15	48,505	0.03%
2021/09/23	15	59.33	15	59.04	58.10	0	48,309	0.00%
2021/09/22	3	56.33	2	56.80	57.70	1	48,010	0.00%
2021/09/17	10	57.94	18	57.67	58.00	-8	47,987	-0.02%
2021/09/16	18	58.18	7	57.30	57.30	11	47,791	0.02%
2021/09/15	26	58.98	31	58.67	59.20	-5	47,790	-0.01%
2021/09/14	21	61.11	18	62.36	59.10	3	47,320	0.01%
2021/09/13	12	62.63	14	62.11	61.50	-2	47,114	0.00%
2021/09/10	10	60.07	54	60.61	59.80	-44	46,563	-0.09%
2021/09/09	38	59.47	16	59.85	59.90	22	46,502	0.05%
2021/09/08	132	58.21	104	58.60	60.30	28	48,879	0.06%	大買/大賣/
2021/09/07	24	58.58	43	58.54	57.60	-19	50,797	-0.04%
2021/09/06	76	58.55	82	56.95	55.80	-6	52,497	-0.01%
2021/09/03	54.1	61.99	65	61.04	60.70	-10.9	54,167	-0.02%
2021/09/02	80	62.13	69	62.74	63.80	11	54,218	0.02%
2021/09/01	113	64.83	124.2	65.22	61.90	-11.2	55,198	-0.02%	大買/大賣/
2021/08/31	78.2	67.78	87	67.74	67.70	-8.9	54,516	-0.02%
2021/08/30	168	68.48	143	68.43	67.00	25	53,818	0.05%	大買/大賣/
2021/08/27	39	65.25	34	65.26	64.30	5	52,661	0.01%
2021/08/26	97	67.10	107	67.44	66.60	-10	52,777	-0.02%	大賣/
2021/08/25	95	63.70	114	64.12	65.70	-19	52,918	-0.04%	大賣/
2021/08/24	145	64.17	83	63.96	63.80	62	52,005	0.12%	大買/
2021/08/23	0	0.00	24	60.38	60.50	-24	50,543	-0.05%
2021/08/20	67	53.87	76	53.79	55.00	-9	51,324	-0.02%
2021/08/19	64	54.76	50	54.44	51.70	14	51,051	0.03%
2021/08/18	10	48.90	12	51.27	52.40	-2	50,007	0.00%
2021/08/17	15	48.70	10	49.70	47.70	5	50,557	0.01%
2021/08/16	16	49.14	15	49.24	48.50	1	50,984	0.00%
2021/08/13	12	50.55	12	50.93	49.50	0	51,529	0.00%
2021/08/12	0	0.00	2	49.93	50.30	-2	51,812	0.00%
2021/08/11	6	48.68	44	48.41	49.10	-38	52,430	-0.07%
2021/08/10	67	52.76	39	52.45	50.40	28	52,970	0.05%
2021/08/09	149	54.04	99	54.34	52.10	50	52,740	0.09%	大買/
2021/08/06	84	53.71	170	53.00	54.10	-86	51,535	-0.17%	大賣/
2021/08/05	28	50.35	25	49.38	49.20	3	51,190	0.01%
2021/08/04	7.3	51.41	15	51.32	50.90	-7.7	51,652	-0.01%
2021/08/03	69	51.81	63	51.94	51.20	6	53,098	0.01%
2021/08/02	84	50.34	83	50.83	51.00	1	53,338	0.00%
2021/07/30	115	53.36	116	54.28	50.00	-1	54,107	0.00%	大買/大賣/
2021/07/29	89.1	53.18	50	52.66	54.40	39.1	53,367	0.07%
2021/07/28	80	47.94	97	48.18	49.50	-17	52,449	-0.03%
2021/07/27	49	48.70	63	48.25	46.50	-14	51,673	-0.03%
2021/07/26	31	51.73	3	50.43	49.30	28	51,299	0.05%
2021/07/23	63	51.29	53	51.73	53.50	10	50,976	0.02%
2021/07/22	36	50.26	78	49.82	49.85	-42	50,458	-0.08%
2021/07/21	89	55.44	71	56.12	51.70	18	49,923	0.04%
2021/07/20	50	54.59	76	54.68	56.40	-26	49,293	-0.05%
2021/07/19	71	55.44	69	55.77	55.10	2	48,920	0.00%
2021/07/16	106	57.34	109	57.49	55.00	-3	48,672	-0.01%	大買/大賣/
2021/07/15	129	55.09	160	54.67	55.90	-31	47,599	-0.07%	大買/大賣/
2021/07/14	44	52.48	49	51.40	50.90	-5	47,513	-0.01%
2021/07/13	118	59.75	173	59.71	54.40	-55	46,883	-0.12%	大買/大賣/
2021/07/12	160	61.37	35	62.42	60.40	125	47,094	0.27%	大買/鉅額交易
2021/07/09	76	66.59	54	67.79	62.70	22	46,827	0.05%
2021/07/08	65	70.38	84	71.03	68.30	-19	47,679	-0.04%
2021/07/07	41	70.98	48	73.48	71.10	-7	46,134	-0.02%
2021/07/06	5	67.00	3	69.30	69.30	2	44,771	0.00%
2021/07/05	6	63.00	0	0.00	63.00	6	45,005	0.01%
2021/07/02	9	66.99	0	0.00	67.50	9	45,037	0.02%
2021/07/01	0	0.00	5	67.35	69.00	-5	45,081	-0.01%
2021/06/30	0	0.00	16	60.19	63.90	-16	45,006	-0.04%
2021/06/29	0	0.00	0	58.90	59.00	0	44,970	0.00%
2021/06/28	3	64.30	0	0.00	62.20	3	44,934	0.01%
2021/06/25	5	58.00	1	60.00	59.40	4	44,861	0.01%
2021/06/24	0	0.00	10.1	56.05	60.90	-10.1	44,838	-0.02%
2021/06/23	0	0.00	3	62.10	62.10	-3	44,587	-0.01%
2021/06/22	27	67.96	41	68.46	68.90	-14	44,606	-0.03%
2021/06/21	31	61.92	8	60.91	63.80	23	44,233	0.05%
2021/06/18	22	53.03	18	57.97	58.00	4	45,082	0.01%
2021/06/17	169	51.09	3,658.4	50.30	52.80	-3,489.4	45,290	-7.70%	大買/大賣/鉅額交易
2021/06/16	6,211	48.01	12,692	46.85	48.05	-6,481	42,907	-15.10%	大買/大賣/鉅額交易
2021/06/15	10,580	43.66	628	42.67	43.70	9,952	40,585	24.52%	大買/大賣/鉅額交易
2021/06/11	547	39.46	510.4	39.43	39.75	36.6	37,979	0.10%	大買/大賣/
2021/06/10	109	37.04	148	37.07	36.15	-39	36,106	-0.11%	大買/大賣/
2021/06/09	98	38.01	173.4	37.68	36.60	-75.4	35,605	-0.21%	大賣/
2021/06/08	160	36.90	54	36.89	36.90	106	33,536	0.32%	大買/鉅額交易
2021/06/07	30	34.00	43	32.77	33.55	-13	33,183	-0.04%
2021/06/04	7	37.13	29	37.91	35.45	-22	32,705	-0.07%
2021/06/03	318	38.91	352.1	39.10	38.30	-34.1	32,180	-0.11%	大買/大賣/
2021/06/02	135.1	38.60	84	38.52	37.70	51.1	31,370	0.16%	大買/
2021/06/01	5	35.62	9.1	35.79	36.60	-4.1	29,844	-0.01%
2021/05/31	29	37.41	4	36.94	35.20	25	29,322	0.09%
2021/05/28	91	36.43	105	36.20	36.25	-14	28,468	-0.05%	大賣/
2021/05/27	43	35.61	36	35.99	35.55	7	27,260	0.03%
2021/05/26	148	35.81	161	35.56	34.70	-13	26,202	-0.05%	大買/大賣/
2021/05/25	33.1	33.29	12	34.34	33.00	21.1	25,070	0.08%
2021/05/24	215	33.22	209.7	32.96	33.25	5.3	23,739	0.02%	大買/大賣/
2021/05/21	25	28.93	11	29.73	30.25	14	23,232	0.06%
2021/05/20	127	28.57	193	28.86	27.50	-66	22,566	-0.29%	大買/大賣/
2021/05/19	154	28.24	120	28.35	27.90	34	22,070	0.15%	大買/大賣/
2021/05/18	188	26.47	123	26.73	26.95	65	21,209	0.31%	大買/大賣/
2021/05/17	4	25.33	8	25.20	25.20	-4	20,287	-0.02%
2021/05/14	1	28.70	63	29.74	27.95	-62	19,953	-0.31%
2021/05/13	59	31.32	33	31.24	31.05	26	19,467	0.13%
2021/05/12	46	36.92	75	36.99	34.45	-29	19,082	-0.15%
2021/05/11	130.1	38.40	122	37.96	38.25	8.1	18,559	0.04%	大買/大賣/
2021/05/10	117	34.26	49	34.56	35.55	68	16,953	0.40%	大買/
2021/05/07	28	31.11	30	30.68	32.35	-2	16,299	-0.01%
2021/05/06	0	0.00	6	28.60	29.45	-6	15,030	-0.04%
2021/05/03	0	0.00	1	31.00	29.00	-1	14,944	-0.01%
2021/04/28	0	0.00	43	27.95	28.30	-43	14,931	-0.29%
2021/04/26	0	0.00	2	27.65	28.85	-2	14,986	-0.01%
2021/04/23	2	27.05	20	27.08	27.00	-18	14,973	-0.12%
2021/04/22	2	36.30	13	32.42	30.00	-11	15,665	-0.07%
2021/04/21	9	32.77	2	33.05	33.30	7	15,530	0.05%
2021/04/20	41	29.78	25.6	29.58	30.30	15.4	15,294	0.10%
2021/04/19	0	0.00	53	26.81	27.55	-53	14,488	-0.37%
2021/04/16	82	24.40	40.3	24.45	25.05	41.7	14,367	0.29%
2021/04/15	46	23.33	50	22.61	22.80	-4	13,506	-0.03%
2021/04/14	46	22.85	14	22.98	23.00	32	13,125	0.24%
2021/04/13	3	21.03	6	21.33	21.65	-3	11,426	-0.03%
2021/04/12	21	20.10	10	19.70	19.70	11	10,992	0.10%
2021/04/09	19	18.60	30	18.80	18.80	-11	10,562	-0.10%
2021/04/08	26	19.58	18	19.74	19.65	8	10,215	0.08%
2021/04/07	17	19.04	12	18.77	19.35	5	10,214	0.05%
2021/04/06	0	0.00	18	18.03	18.10	-18	10,228	-0.18%
2021/04/01	0	17.85	0	0.00	18.00	0	10,401	0.00%
2021/03/31	0	0.00	1	18.10	18.00	-1	10,538	-0.01%
2021/03/30	39	17.77	35	17.64	17.65	4	10,717	0.04%
2021/03/29	6	18.30	3	18.48	18.20	3	11,215	0.03%
2021/03/26	0	0.00	2	17.60	17.75	-2	11,431	-0.02%
2021/03/25	3	17.00	10	16.80	16.45	-7	11,419	-0.06%
2021/03/24	7	17.09	5	16.15	17.15	2	11,581	0.02%
2021/03/23	60	18.72	33	18.73	17.55	27	11,514	0.23%
2021/03/22	50	18.65	23.1	18.54	18.75	26.9	10,458	0.26%
2021/03/19	1	16.60	17	16.66	17.05	-16	9,986	-0.16%
2021/03/18	7	14.81	94	15.00	15.50	-87	9,503	-0.92%
2021/03/17	13	14.06	19	13.68	14.10	-6	9,043	-0.07%
2021/03/16	47	13.46	35	13.79	13.85	12	8,790	0.14%
2021/03/15	4	12.35	45	12.07	12.75	-41	8,337	-0.49%
2021/03/12	60	11.80	140	11.69	11.60	-80	8,069	-0.99%	大賣/
2021/03/11	11	11.74	16	12.06	11.75	-5	8,026	-0.06%
2021/03/09	0	0.00	15	11.90	11.80	-15	7,881	-0.19%
2021/03/08	15	11.65	15	11.75	11.65	0	7,835	0.00%
2021/03/05	8	11.69	0	0.00	11.45	8	7,790	0.10%
2021/03/04	13	11.45	13	11.50	11.75	0	7,710	0.00%
2021/03/03	8	11.21	0	0.00	11.45	8	7,697	0.10%
2021/03/02	29	11.45	19	12.03	11.30	10	7,715	0.13%
2021/02/26	10	11.35	12	11.65	11.70	-2	7,669	-0.03%
2021/02/25	30	11.68	21	11.63	11.65	9	7,613	0.12%
2021/02/24	72	11.93	10	11.80	11.65	62	7,539	0.82%
2021/02/23	11	11.86	17	12.17	11.90	-6	7,470	-0.08%
2021/02/22	34	11.87	80	11.97	12.10	-46	7,259	-0.63%
2021/02/19	76	11.80	31	11.49	11.50	45	7,117	0.63%
2021/02/18	30	10.80	11	11.35	11.35	19	6,852	0.28%
2021/02/17	0	10.08	0.9	10.04	10.35	-0.9	6,787	-0.01%
2021/02/05	0	10.02	0	0.00	9.90	0	6,741	0.00%
2021/02/03	6	10.15	0	0.00	9.98	6	6,780	0.09%
2021/02/01	0	0.00	4	9.79	9.91	-4	6,936	-0.06%
2021/01/29	3	9.93	1	10.30	9.81	2	6,910	0.03%
2021/01/28	0	0.00	1	10.25	10.25	-1	7,253	-0.01%
2021/01/27	2	10.08	0	0.00	9.96	2	7,213	0.03%
2021/01/26	10	10.25	0	0.00	10.15	10	7,288	0.14%
2021/01/25	5	10.60	7	10.56	10.75	-2	7,238	-0.03%
2021/01/22	2	10.25	32	9.95	10.25	-30	7,138	-0.42%
2021/01/21	31	10.32	2	10.05	9.72	29	7,113	0.41%
2021/01/20	7	9.84	0	0.00	9.56	7	7,016	0.10%
2021/01/19	3	10.67	1	10.35	10.45	2	6,930	0.03%
2021/01/15	10	12.08	0	0.00	11.20	10	6,737	0.15%
2021/01/13	13	11.49	0	0.00	11.25	13	5,699	0.23%
2021/01/05	0	0.00	3	12.60	13.00	-3	5,299	-0.06%
2021/01/04	3	13.05	6	13.15	13.10	-3	5,336	-0.06%
2020/12/30	0	0.00	52	12.65	12.70	-52	5,236	-0.99%
2020/12/29	0	0.00	0.6	13.05	13.20	-0.6	5,090	-0.01%
2020/12/28	14	13.90	12	14.50	14.50	2	4,900	0.04%
2020/12/25	20	13.05	5	12.80	13.20	15	4,643	0.32%
2020/12/24	35	12.21	32	12.41	12.40	3	4,435	0.07%
2020/12/23	42	10.59	39	10.82	11.95	3	4,179	0.07%
2020/12/22	82	10.95	16	10.94	10.90	66	3,646	1.81%
2020/12/21	3	9.98	20	9.98	9.98	-17	3,314	-0.51%
2020/12/18	1	8.76	28	8.86	9.08	-27	3,239	-0.83%
2020/12/17	36	8.28	0	0.00	8.26	36	3,017	1.19%
2020/12/16	11	8.42	50	8.42	8.48	-39	2,959	-1.32%
2020/12/15	22	8.42	17	8.26	8.03	5	2,864	0.17%
2020/12/14	40	7.97	50	7.93	7.94	-10	2,668	-0.37%
2020/12/11	2	7.40	5	7.58	7.33	-3	2,575	-0.12%
2020/12/10	2	7.50	0	0.00	7.55	2	2,564	0.08%
2020/12/08	101	7.81	100	7.77	7.79	1	2,572	0.04%	大買/
2020/12/03	2	7.41	0	0.00	7.41	2	2,640	0.08%
2020/11/27	4	7.42	12	7.41	7.50	-8	2,719	-0.29%
2020/11/26	2	7.48	0.7	7.52	7.57	1.3	2,822	0.05%
2020/11/16	3	7.03	0	0.00	7.02	3	2,789	0.11%
2020/11/12	10	6.98	0	0.00	7.08	10	2,794	0.36%
2020/11/11	1	7.23	0	0.00	7.18	1	2,779	0.04%
2020/11/10	32	7.73	43	7.85	7.20	-11	2,747	-0.40%
2020/11/09	10	7.42	10	7.33	7.29	0	2,431	0.00%
2020/11/06	5	7.18	10	7.24	7.18	-5	2,383	-0.21%
2020/10/30	0	0.00	1	7.10	6.94	-1	1,880	-0.05%
2020/10/29	2	7.20	0	0.00	7.16	2	1,871	0.11%
2020/10/23	0	0.00	10	6.88	6.83	-10	1,655	-0.60%
2020/10/22	0	0.00	10	6.84	6.78	-10	1,661	-0.60%
2020/10/20	0	0.00	1.4	6.77	6.72	-1.4	1,672	-0.08%
2020/10/19	24	6.71	50	6.70	6.78	-26	1,675	-1.55%
2020/10/13	2	6.70	0	0.00	6.70	2	1,671	0.12%
2020/10/12	15	6.61	7	6.84	6.60	8	1,669	0.48%
2020/10/08	10	6.86	0	0.00	6.86	10	1,587	0.63%
2020/10/05	0	0.00	9	6.97	6.93	-9	1,604	-0.56%
2020/09/29	3	6.87	0	0.00	6.75	3	1,639	0.18%
2020/09/24	1	6.67	0	0.00	6.57	1	1,825	0.05%
2020/09/23	15	6.73	0	0.00	6.77	15	1,819	0.82%
2020/09/22	4	6.92	0	0.00	6.92	4	1,827	0.22%
2020/09/18	15	7.14	0	0.00	7.11	15	1,817	0.83%
2020/09/17	5	7.13	0	0.00	7.12	5	1,822	0.27%
2020/09/16	3	7.07	0	0.00	7.07	3	1,816	0.17%
2020/09/15	9	7.07	0	0.00	7.14	9	1,822	0.49%
2020/09/14	10	7.00	0	0.00	7.05	10	1,842	0.54%
2020/09/11	26	7.32	34	7.61	7.23	-8	1,823	-0.44%
2020/09/10	15	7.74	0	0.00	7.68	15	1,828	0.82%
2020/09/08	13	7.93	6	7.96	7.85	7	1,773	0.39%
2020/09/07	5	7.22	11	7.46	7.63	-6	1,641	-0.37%
2020/09/04	12	6.93	0	0.00	6.94	12	1,562	0.77%
2020/09/03	10	7.07	35	7.14	7.08	-25	1,587	-1.58%
2020/09/02	12	7.09	40	7.24	7.11	-28	1,693	-1.65%
2020/09/01	58	7.32	20	7.31	7.30	38	1,740	2.18%
2020/08/31	0	0.00	12	6.74	6.98	-12	1,627	-0.74%
2020/08/21	3	6.05	0	0.00	6.11	3	1,525	0.20%
2020/08/20	5	6.00	0	0.00	6.02	5	1,530	0.33%
2020/08/17	20	6.55	20	6.45	6.42	0	1,500	0.00%
2020/08/14	0	0.00	11	6.26	6.40	-11	1,486	-0.74%
2020/08/12	5	6.15	11	6.34	6.17	-6	1,474	-0.41%
2020/08/10	1	6.33	0	0.00	6.37	1	1,493	0.07%
2020/08/07	0	0.00	5	6.07	6.05	-5	1,468	-0.34%
2020/08/06	0	0.00	2	6.07	6.02	-2	1,465	-0.14%
2020/08/04	7	5.99	0	0.00	5.95	7	1,466	0.48%
2020/07/30	2	5.85	0	0.00	5.87	2	1,473	0.14%
2020/07/28	10	5.80	0	0.00	5.80	10	1,477	0.68%
2020/07/27	8	5.97	0	0.00	5.98	8	1,489	0.54%
2020/07/21	0	0.00	2	6.50	6.47	-2	1,502	-0.13%
2020/07/20	2	6.20	0	0.00	6.43	2	1,496	0.13%
2020/07/17	15	6.34	0	0.00	6.31	15	1,487	1.01%
2020/07/16	10	6.40	5	6.48	6.41	5	1,496	0.33%
2020/07/15	0	0.00	43	6.40	6.41	-43	1,493	-2.88%
2020/07/09	14	6.64	0	0.00	6.65	14	1,525	0.92%
2020/07/06	2	7.03	0	0.00	7.09	2	1,472	0.14%
2020/07/03	23	6.97	10	6.76	6.90	13	1,429	0.91%
2020/07/02	4	6.50	0	0.00	6.60	4	1,250	0.32%
2020/07/01	0	0.00	7	6.66	6.49	-7	1,236	-0.57%
2020/06/29	7	6.33	0	0.00	6.33	7	1,200	0.58%
2020/06/23	1	6.42	11	6.61	6.61	-10	1,181	-0.85%
2020/06/18	5	6.55	0	0.00	6.54	5	1,123	0.44%
2020/06/17	36	6.59	30	6.59	6.53	6	1,107	0.54%
2020/06/16	9	6.28	0	0.00	6.31	9	1,060	0.85%
2020/06/10	5	6.37	30	6.38	6.40	-25	1,019	-2.45%
2020/06/09	9	6.49	12	6.70	6.55	-3	984	-0.30%
2020/06/08	4	6.16	17	6.32	6.34	-13	853	-1.52%
2020/06/05	2	5.63	5	5.77	5.77	-3	761	-0.39%
2020/06/02	2	5.17	0	0.00	5.15	2	712	0.28%
2020/05/29	5	5.10	0	0.00	5.06	5	689	0.72%
2020/05/28	30	5.05	0	0.00	5.05	30	682	4.39%
2020/05/25	7	5.01	0	4.95	5.05	7	661	1.06%
2020/05/22	10	5.04	0	0.00	5.04	10	652	1.53%
2020/05/20	3	4.97	0	0.00	5.00	3	633	0.47%
2020/05/19	3	5.00	0	0.00	5.00	3	625	0.48%
2020/05/18	2	5.02	0	0.00	4.95	2	615	0.32%
2020/05/15	2	5.45	0	0.00	5.20	2	579	0.35%
2020/05/14	2	5.53	0	0.00	5.49	2	561	0.36%
2020/05/13	2	5.60	0	0.00	5.61	2	564	0.35%
2020/05/12	2	5.54	0	0.00	5.60	2	563	0.35%
2020/05/08	2	5.53	0	0.00	5.55	2	554	0.36%
2020/05/06	4	5.64	0	0.00	5.68	4	547	0.73%
2020/05/05	2	5.70	0	0.00	5.78	2	547	0.37%
2020/04/29	4	5.71	0	0.00	5.70	4	541	0.74%
2020/04/28	5	5.39	0	0.00	5.38	5	516	0.97%
2020/04/27	5	5.19	0	0.00	5.24	5	510	0.98%
2020/04/23	1	5.23	0	0.00	5.24	1	502	0.20%
2020/04/22	1	5.15	0	0.00	5.23	1	497	0.20%
2020/04/21	3	5.20	0	0.00	5.28	3	492	0.61%
2020/04/16	4	5.30	2	5.45	5.44	2	456	0.44%
2020/04/15	0	0.00	6	5.39	5.51	-6	452	-1.33%
2020/04/09	0	0.00	2	4.90	4.99	-2	404	-0.49%
2020/03/23	10	4.21	0	0.00	4.20	10	369	2.70%
2020/03/20	0	0.00	5	4.68	4.66	-5	360	-1.39%
2020/03/19	3	4.63	10	4.63	4.63	-7	349	-2.00%
2020/03/18	0	0.00	45	5.10	5.14	-45	339	-13.26%
2020/03/13	2	5.76	27	5.98	5.99	-25	292	-8.53%
2020/03/12	15	6.31	0	0.00	6.40	15	278	5.39%
2020/03/10	0	0.00	41	6.44	6.59	-41	269	-15.19%
2020/03/09	2	6.67	0	0.00	6.60	2	261	0.76%
2020/03/02	1	6.60	0	0.00	6.80	1	248	0.40%
2020/02/21	2	6.88	5	6.96	6.94	-3	239	-1.25%
2020/02/20	0	0.00	1.4	6.97	6.99	-1.4	236	-0.58%
2020/02/14	1	6.86	0	0.00	6.97	1	229	0.44%
2020/02/13	0	0.00	10	6.89	6.90	-10	228	-4.37%
2020/02/06	0	0.00	5	6.99	7.07	-5	227	-2.20%
2020/02/04	0	0.00	10	6.87	6.95	-10	222	-4.50%
2020/02/03	20	6.81	28	6.77	6.81	-8	218	-3.67%
2020/01/30	0	0.00	10	7.53	7.49	-10	191	-5.22%
2020/01/15	0	0.00	3	7.83	7.84	-3	184	-1.63%
2020/01/14	0	0.00	6	7.76	7.85	-6	184	-3.26%
2020/01/09	3	7.87	0	0.00	7.84	3	183	1.64%
2020/01/08	2	7.98	0	0.00	8.00	2	177	1.13%
2019/12/30	1	8.07	0	0.00	8.05	1	176	0.57%
2019/12/25	3	8.03	0	0.00	8.03	3	166	1.80%
2019/12/23	3	8.05	0	0.00	8.10	3	164	1.83%
2019/12/19	0	0.00	0.8	8.03	8.08	-0.8	156	-0.54%
2019/12/18	3	8.13	0.1	8.11	8.18	2.9	153	1.86%
2019/12/16	0	0.00	10	8.18	8.20	-10	148	-6.74%
2019/12/12	3	8.21	0	0.00	8.25	3	146	2.05%
2019/12/05	0	0.00	3	8.45	8.45	-3	145	-2.06%
2019/11/21	3	8.17	0	0.00	8.26	3	159	1.88%
2019/11/15	0	0.00	5	8.36	8.35	-5	160	-3.11%
2019/11/12	7	8.35	0	0.00	8.45	7	167	4.17%
2019/11/07	0.4	8.50	0	0.00	8.52	0.4	162	0.23%
2019/11/06	6	8.54	0	0.00	8.53	6	161	3.73%
2019/11/01	3	8.55	0	0.00	8.62	3	160	1.87%
2019/10/31	0	0.00	4	8.58	8.61	-4	164	-2.43%
2019/10/30	1	8.56	0	0.00	8.64	1	169	0.59%
2019/10/28	3	8.67	0	0.00	8.62	3	173	1.73%
2019/10/24	0	0.00	3	8.65	8.66	-3	176	-1.70%
2019/10/16	0	0.00	3	8.70	8.80	-3	237	-1.26%
2019/10/01	5	8.56	0	0.00	8.56	5	259	1.92%
2019/09/26	3	8.67	0	0.00	8.67	3	266	1.13%
2019/09/12	5	8.70	0	0.00	8.88	5	285	1.75%
2019/09/05	0	0.00	2	9.02	9.02	-2	281	-0.71%
2019/08/28	0	0.00	10	8.63	8.70	-10	265	-3.77%
2019/08/19	4	8.75	0	0.00	8.78	4	294	1.36%
2019/08/15	0.2	8.43	8	8.44	8.48	-7.8	294	-2.64%
2019/08/07	3	9.10	0	0.00	9.03	3	325	0.92%
2019/08/05	5	9.18	0	0.00	9.26	5	328	1.52%
2019/07/30	3	9.28	0	0.00	9.34	3	326	0.92%
2019/07/19	3	9.28	6	9.30	9.30	-3	301	-1.00%
2019/07/15	6	8.76	0	0.00	8.83	6	264	2.27%
2019/07/11	0	0.00	6	8.86	8.91	-6	270	-2.22%
2019/07/09	3	8.95	0	0.00	8.95	3	278	1.08%
2019/07/04	5	8.84	0	0.00	8.83	5	271	1.84%
2019/06/28	10	8.63	0	0.00	8.62	10	274	3.64%
2019/06/20	1	8.46	0	0.00	8.49	1	304	0.33%
2019/06/11	6	8.38	0	0.00	8.42	6	328	1.83%
2019/06/10	8	8.38	0	0.00	8.43	8	347	2.30%
2019/05/29	0	0.00	1	8.39	8.49	-1	331	-0.30%
2019/05/28	1	8.50	0	0.00	8.50	1	334	0.30%
2019/05/24	10	8.34	0	0.00	8.40	10	349	2.86%
2019/05/23	5	8.26	0	0.00	8.35	5	356	1.40%
2019/05/17	0	0.00	10	8.55	8.64	-10	375	-2.67%
2019/05/14	15	9.15	0	0.00	9.29	15	360	4.16%
2019/05/10	10	9.30	0	0.00	9.40	10	373	2.68%
2019/05/08	5	9.50	0	0.00	9.62	5	373	1.34%
2019/04/30	0	0.00	5	9.41	9.42	-5	378	-1.32%
2019/04/25	5	9.50	0	0.00	9.50	5	389	1.28%
2019/04/23	0	0.00	22	9.46	9.49	-22	399	-5.51%
2019/04/22	10	9.43	0	0.00	9.48	10	403	2.48%
2019/04/16	20	9.55	0	0.00	9.53	20	407	4.90%
2019/04/11	5	9.80	0	0.00	9.80	5	424	1.18%
2019/04/08	3	9.73	0	0.00	9.74	3	441	0.68%
2019/03/28	0	0.00	77	10.12	10.05	-77	468	-16.44%
2019/03/25	8	10.17	0	0.00	10.20	8	470	1.70%
2019/03/15	5	10.65	0	0.00	10.90	5	497	1.00%
2019/03/14	4	10.70	0	0.00	10.70	4	500	0.80%
2019/03/12	2	10.50	0	0.00	10.45	2	521	0.38%
2019/03/11	0	0.00	1	10.45	10.50	-1	526	-0.19%
2019/03/08	0	0.00	5	10.40	10.40	-5	530	-0.94%
2019/03/04	3	10.50	0.6	10.40	10.45	2.4	560	0.42%
2019/02/27	0	10.35	0.1	10.35	10.40	0	556	-0.01%
2019/02/26	0.3	10.40	0	0.00	10.45	0.3	554	0.06%
2019/02/25	0.3	10.40	2	10.30	10.40	-1.7	566	-0.29%
2019/02/13	2	7.17	0	0.00	7.15	2	550	0.36%
2019/01/30	2	7.28	0	0.00	7.25	2	537	0.37%
2019/01/07	0	0.00	3	7.44	7.45	-3	781	-0.38%
2018/12/18	0	0.00	1	7.63	7.58	-1	725	-0.14%
2018/12/04	0	0.00	1	7.63	7.62	-1	678	-0.15%
2018/11/30	1	7.44	0	0.00	7.48	1	668	0.15%
2018/11/19	1	7.20	0	0.00	7.22	1	624	0.16%
2018/11/01	0	0.00	0.2	7.28	7.30	-0.2	780	-0.02%
2018/10/24	4	7.70	0	0.00	7.73	4	851	0.47%
2018/10/22	0	0.00	5	8.32	8.18	-5	823	-0.61%
2018/10/19	5	8.20	3	8.20	8.24	2	814	0.25%
2018/10/18	20	8.08	20	8.42	8.42	0	760	0.00%
2018/10/17	0	0.00	6	7.90	7.90	-6	714	-0.84%
2018/10/16	0	0.00	6	8.20	7.93	-6	726	-0.83%
2018/10/09	0	0.00	10	7.91	7.85	-10	641	-1.56%
2018/10/08	3	7.83	0	0.00	7.81	3	660	0.45%
2018/09/27	0	0.00	10	7.97	7.93	-10	673	-1.49%
2018/09/25	0	0.00	24	7.90	7.92	-24	675	-3.55%
2018/09/21	0	0.00	8	7.94	7.91	-8	678	-1.18%
2018/09/14	3	7.92	0	0.00	7.90	3	698	0.43%
2018/09/13	4	7.96	0	0.00	7.89	4	858	0.47%
2018/09/12	0	0.00	7	7.88	7.82	-7	864	-0.81%
2018/09/05	15	8.07	0	0.00	8.05	15	863	1.74%
2018/08/31	23	8.02	0	0.00	8.01	23	869	2.64%
2018/08/30	4	8.18	20	8.19	8.18	-16	871	-1.84%
2018/08/24	9	8.04	0	0.00	8.09	9	915	0.98%
2018/08/23	2	8.21	21	8.31	8.21	-19	917	-2.07%
2018/08/22	0	0.00	25	8.06	8.06	-25	885	-2.82%
2018/08/21	0	0.00	2	8.08	8.00	-2	881	-0.23%
2018/08/20	5	7.64	0	0.00	7.72	5	854	0.59%
2018/08/16	5	7.46	0	0.00	7.49	5	834	0.60%
2018/08/13	5	7.42	0	0.00	7.42	5	864	0.58%
2018/08/10	55	7.66	0	0.00	7.67	55	851	6.46%
2018/08/09	11	7.79	0	0.00	7.80	11	853	1.29%
2018/08/08	10	7.83	10	7.87	7.92	0	835	0.00%
2018/08/07	36	8.07	15	8.08	8.00	21	820	2.56%
2018/07/25	3	7.48	0	0.00	7.48	3	829	0.36%
2018/07/18	2	7.23	0	0.00	7.35	2	793	0.25%
2018/07/13	2	7.26	0	0.00	7.26	2	764	0.26%
2018/07/12	8	7.32	1.1	7.30	7.25	6.9	763	0.90%
2018/07/05	2	7.18	0	0.00	7.19	2	802	0.25%
2018/06/22	2	7.27	2	7.70	7.48	0	918	0.00%
2018/06/21	2	7.33	0	0.00	7.32	2	1,073	0.19%
2018/06/07	4	7.67	0	0.00	7.70	4	1,264	0.32%
2018/06/06	2	7.77	0	0.00	7.65	2	1,257	0.16%
2018/05/28	0	0.00	5.3	7.39	7.41	-5.3	1,160	-0.46%
2018/05/24	0	0.00	10	7.50	7.50	-10	1,152	-0.87%
2018/05/22	7	7.67	0	0.00	7.48	7	1,150	0.61%
2018/05/15	1	7.70	0	0.00	7.60	1	1,101	0.09%
2018/05/14	1	7.58	10	7.58	7.60	-9	1,118	-0.80%
2018/05/10	0	0.00	1	7.80	7.70	-1	1,101	-0.09%
2018/05/08	1	7.90	0	0.00	7.81	1	1,087	0.09%
2018/05/07	9	8.02	4	8.06	8.03	5	1,079	0.46%
2018/05/04	23	7.82	18	8.00	7.83	5	1,047	0.48%
2018/04/16	0	0.00	12	7.54	7.51	-12	1,015	-1.18%
2018/04/13	0	0.00	7	7.58	7.59	-7	1,016	-0.69%
2018/04/11	0	0.00	8	7.46	7.49	-8	1,018	-0.79%
2018/03/31	2	7.25	4.5	7.29	7.25	-2.5	1,084	-0.23%
2018/03/26	28	7.39	4	7.43	7.40	24	987	2.43%
2018/03/21	1	8.76	0	0.00	8.76	1	448	0.22%
2018/02/06	0	0.00	22	8.78	8.56	-22	548	-4.01%
2018/01/22	0	0.00	0.2	9.15	9.16	-0.2	530	-0.03%
2018/01/17	0	0.00	2	9.22	9.36	-2	520	-0.38%