四維航 (5608)-凱基-中港券商分點個股進出

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
20.30
漲跌
▲0.45
漲幅
+2.27%
成交量
10,309張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/09	13	20.28	3	20.37	20.30	10	2,889	0.35%
2024/05/08	42	20.11	19	20.57	19.85	23	2,730	0.84%
2024/05/07	11	19.94	1	19.75	19.70	10	2,422	0.41%
2024/05/03	1	19.50	6	19.88	19.55	-5	2,347	-0.21%
2024/05/02	3	19.80	0	0.00	19.70	3	2,310	0.13%
2024/04/30	3.1	20.00	3	19.93	20.10	0.1	2,282	0.00%
2024/04/29	1	19.90	7	19.74	19.55	-6	2,135	-0.28%
2024/04/26	3	19.50	1	19.10	19.35	2	2,060	0.10%
2024/04/22	0	0.00	6	18.90	18.55	-6	2,014	-0.30%
2024/04/19	9	18.91	7	19.11	18.55	2	1,982	0.10%
2024/04/17	0	0.00	1	18.45	18.45	-1	1,895	-0.05%
2024/04/16	1	18.35	1	18.40	18.40	0	1,925	0.00%
2024/04/15	0	0.00	0.1	19.40	19.30	-0.1	1,958	-0.01%
2024/04/12	0	0.00	1	19.10	19.45	-1	1,975	-0.05%
2024/04/11	1	18.45	4	18.71	18.65	-3	1,996	-0.15%
2024/04/09	1	18.65	2	18.80	18.65	-1	2,212	-0.05%
2024/03/27	1	18.55	0	0.00	18.45	1	2,659	0.04%
2024/03/26	4	18.90	0	0.00	18.55	4	2,817	0.14%
2024/03/21	1	19.00	0	0.00	19.05	1	3,085	0.03%
2024/03/20	1	19.15	0	0.00	19.05	1	3,121	0.03%
2024/03/19	0	19.50	0	0.00	19.45	0	3,173	0.00%
2024/03/18	1	19.10	2	19.30	19.20	-1	3,222	-0.03%
2024/03/15	1	18.75	0	0.00	19.65	1	3,269	0.03%
2024/03/13	0	0.00	4	19.50	19.40	-4	3,451	-0.12%
2024/03/07	0	0.00	2.4	19.56	19.50	-2.4	5,923	-0.04%
2024/03/04	1	19.70	0	0.00	19.80	1	7,003	0.01%
2024/03/01	0	0.00	5	19.80	20.00	-5	7,171	-0.07%
2024/02/29	0	0.00	2	20.03	20.10	-2	7,190	-0.03%
2024/02/26	0	19.90	12.5	19.99	19.80	-12.5	7,127	-0.18%
2024/02/23	1	19.75	0	0.00	19.65	1	7,108	0.01%
2024/02/22	1	20.05	3	19.90	20.10	-2	7,088	-0.03%
2024/02/21	7	20.05	4	20.20	20.05	3	7,042	0.04%
2024/02/20	0	0.00	2	19.80	19.70	-2	6,968	-0.03%
2024/02/19	1	19.40	15	19.30	19.40	-14	6,946	-0.20%
2024/02/16	0	0.00	1	19.30	19.20	-1	6,943	-0.01%
2024/02/15	1	18.70	3	19.05	19.05	-2	6,941	-0.03%
2024/02/05	3	18.78	1	18.90	18.85	2	6,951	0.03%
2024/02/01	3	19.55	2.2	19.53	19.55	0.8	6,923	0.01%
2024/01/30	2	19.28	1	19.35	19.35	1	6,918	0.01%
2024/01/29	0	0.00	1	19.60	19.65	-1	6,912	-0.01%
2024/01/25	4	19.53	0	0.00	19.40	4	6,925	0.06%
2024/01/24	0	0.00	1	20.00	19.70	-1	6,922	-0.01%
2024/01/22	0	0.00	3	19.47	19.45	-3	6,907	-0.04%
2024/01/19	1	19.20	0	0.00	19.25	1	6,894	0.01%
2024/01/18	1	19.05	6	19.19	19.35	-5	6,893	-0.07%
2024/01/17	1	19.15	0	0.00	19.10	1	6,882	0.01%
2024/01/16	1	19.65	2	19.65	19.50	-1	6,859	-0.01%
2024/01/12	0	0.00	0	20.05	20.00	0	6,861	0.00%
2024/01/11	2	20.00	0	0.00	19.90	2	6,897	0.03%
2024/01/09	5	20.20	9	20.45	20.30	-4	6,893	-0.06%
2024/01/05	1	21.90	10	21.35	21.70	-9	6,793	-0.13%
2024/01/04	4	21.60	2	21.65	21.55	2	6,685	0.03%
2024/01/03	0	0.00	2	20.90	20.95	-2	6,539	-0.03%
2023/12/26	1	20.75	1	21.00	20.95	0	6,427	0.00%
2023/12/25	1.3	20.84	3	21.03	20.40	-1.7	6,355	-0.03%
2023/12/22	0.3	21.90	0	0.00	21.90	0.3	6,274	0.00%
2023/12/21	1	22.20	0	21.70	22.10	1	6,181	0.02%
2023/12/20	1.1	21.25	2	21.30	21.45	-1	6,018	-0.02%
2023/12/19	5	21.57	3	21.63	21.40	2	5,989	0.03%
2023/12/18	1	21.35	2	21.38	21.70	-1	5,966	-0.02%
2023/12/15	3	21.20	1	21.25	21.25	2	5,984	0.03%
2023/12/14	3	21.40	0	0.00	21.10	3	6,033	0.05%
2023/12/13	3	21.82	1.3	22.11	21.65	1.7	6,061	0.03%
2023/12/12	17	21.69	6	21.74	21.65	11	6,318	0.17%
2023/12/11	11	22.01	4	21.93	22.00	7	6,362	0.11%
2023/12/08	12	22.19	3	22.25	22.15	9	6,290	0.14%
2023/12/07	15	22.67	0.3	22.80	22.50	14.7	6,127	0.24%
2023/12/06	8	23.44	2.9	23.68	23.55	5.1	5,917	0.09%
2023/12/05	142	24.19	113.8	24.18	24.00	28.2	5,593	0.50%	大買/大賣/
2023/12/04	9	22.66	77.3	22.84	23.35	-68.3	4,171	-1.64%
2023/12/01	52	21.31	59	21.16	21.25	-7	3,637	-0.19%
2023/11/30	3	20.25	3	20.43	19.95	0	3,249	0.00%
2023/11/29	15	19.79	6	19.78	19.80	9	3,115	0.29%
2023/11/28	4	19.90	9	19.91	20.20	-5	2,523	-0.20%
2023/11/27	16	18.40	44	18.65	18.40	-28	2,339	-1.20%
2023/11/24	5	18.05	5	18.05	18.05	0	2,319	0.00%
2023/11/22	0	0.00	0.5	18.00	17.85	-0.5	2,358	-0.02%
2023/11/16	0	0.00	6	17.86	17.85	-6	2,711	-0.22%
2023/11/15	1	17.65	0	0.00	17.65	1	3,188	0.03%
2023/11/14	6	17.46	8	17.55	17.45	-2	3,318	-0.06%
2023/11/13	5	17.45	0	0.00	17.30	5	3,343	0.15%
2023/11/09	10	17.75	5	17.80	17.75	5	3,359	0.15%
2023/11/08	1	17.95	0	0.00	17.85	1	3,395	0.03%
2023/11/07	4	18.00	0	0.00	17.90	4	3,521	0.11%
2023/11/06	4	18.14	1	18.15	18.20	3	3,529	0.08%
2023/11/03	6	18.17	2	18.23	18.15	4	3,537	0.11%
2023/11/02	1	18.00	1	18.10	18.10	0	3,540	0.00%
2023/10/31	3	18.00	0	0.00	17.70	3	3,556	0.08%
2023/10/30	0	0.00	1	18.15	18.15	-1	3,575	-0.03%
2023/10/27	1	18.10	0	0.00	18.10	1	3,587	0.03%
2023/10/26	0	0.00	0	18.10	18.05	0	3,629	0.00%
2023/10/24	13	18.25	0	0.00	18.25	13	3,782	0.34%
2023/10/23	3	18.20	1	18.30	18.25	2	3,799	0.05%
2023/10/20	4	18.23	4	18.54	18.60	0	3,806	0.00%
2023/10/19	0	0.00	1	18.85	18.80	-1	3,831	-0.03%
2023/10/18	1	18.55	1	18.50	18.55	0	3,807	0.00%
2023/10/17	2	18.63	0	0.00	18.55	2	3,792	0.05%
2023/10/16	0	19.00	0	0.00	18.70	0	3,798	0.00%
2023/10/13	0	0.00	0.1	19.30	18.95	-0.1	3,845	0.00%
2023/10/05	1	19.30	2	19.35	19.20	-1	3,906	-0.03%
2023/10/03	1	18.90	0	0.00	18.85	1	3,888	0.03%
2023/10/02	2	19.13	1	19.15	19.15	1	3,882	0.03%
2023/09/25	0	0.00	7	19.90	19.85	-7	3,897	-0.18%
2023/09/22	0	0.00	3	20.00	19.90	-3	3,917	-0.08%
2023/09/21	2	20.28	5	19.98	20.00	-3	3,909	-0.08%
2023/09/20	4	20.49	0	0.00	20.45	4	3,869	0.10%
2023/09/19	18.2	20.92	16	20.89	20.65	2.2	3,679	0.06%
2023/09/18	3	20.63	3	20.65	20.55	0	3,597	0.00%
2023/09/15	37	20.90	38	20.65	20.55	-1	3,512	-0.03%
2023/09/14	1	19.60	3	19.70	19.75	-2	3,182	-0.06%
2023/09/11	1	18.80	0	0.00	18.80	1	3,136	0.03%
2023/09/04	0	0.00	1	19.45	19.35	-1	3,185	-0.03%
2023/09/01	0.1	19.15	0	0.00	19.05	0.1	3,170	0.00%
2023/08/30	1	19.40	0	0.00	19.25	1	3,199	0.03%
2023/08/29	0	0.00	1	19.45	19.65	-1	3,199	-0.03%
2023/08/28	2	19.25	0	0.00	19.15	2	3,217	0.06%
2023/08/25	0	0.00	5	19.60	19.65	-5	3,188	-0.16%
2023/08/24	2	19.95	0	19.95	19.70	2	3,164	0.06%
2023/08/23	1	20.50	0	0.00	20.25	1	3,126	0.03%
2023/08/22	16	20.40	19	20.34	20.45	-3	3,054	-0.10%
2023/08/21	55	20.53	37	20.49	20.10	18	2,924	0.62%
2023/08/18	0	0.00	6.1	20.12	20.40	-6.1	2,443	-0.25%
2023/08/17	1	18.55	1	18.60	18.55	0	2,310	0.00%
2023/08/16	0.8	18.30	0	0.00	18.00	0.8	2,295	0.03%
2023/08/11	0	0.00	2	18.15	18.10	-2	2,244	-0.09%
2023/08/10	1	18.80	0	0.00	18.70	1	2,124	0.05%
2023/08/08	0	0.00	2	19.15	19.00	-2	2,113	-0.09%
2023/08/02	1	19.60	1	19.60	19.40	0	2,161	0.00%
2023/08/01	1	19.70	0	0.00	19.75	1	2,201	0.05%
2023/07/31	3.1	19.73	0	0.00	19.55	3.1	2,185	0.14%
2023/07/28	7	20.07	5	20.05	20.00	2	2,149	0.09%
2023/07/27	2	19.53	1	19.50	19.70	1	2,062	0.05%
2023/07/26	5	19.25	5	19.20	19.10	0	2,021	0.00%
2023/07/24	2	19.05	1	19.10	19.00	1	2,014	0.05%
2023/07/18	3	20.45	1	20.45	20.40	2	2,023	0.10%
2023/07/14	0	0.00	2	22.30	22.30	-2	1,989	-0.10%
2023/07/11	0.7	22.80	1	22.80	22.85	-0.3	2,001	-0.02%
2023/07/10	3	22.85	2	22.90	22.75	1	2,026	0.05%
2023/07/06	2	23.30	2	23.35	23.30	0	2,072	0.00%
2023/07/05	0	0.00	0.2	23.40	23.40	-0.2	2,125	-0.01%
2023/07/04	0	0.00	3	23.60	23.55	-3	2,185	-0.14%
2023/06/30	2	22.90	0	0.00	22.90	2	2,191	0.09%
2023/06/29	3	22.55	2	22.45	22.55	1	2,179	0.05%
2023/06/21	0	0.00	3	23.10	23.10	-3	2,359	-0.13%
2023/06/20	6	23.50	0	0.00	23.35	6	2,467	0.24%
2023/06/16	14	23.84	0	0.00	23.75	14	2,554	0.55%
2023/06/15	11	23.50	1	23.55	23.65	10	2,577	0.39%
2023/06/14	0.7	23.70	2	23.65	23.65	-1.3	2,633	-0.05%
2023/06/12	1	23.15	0	0.00	23.15	1	3,031	0.03%
2023/06/08	0	0.00	1	23.60	23.55	-1	3,264	-0.03%
2023/06/07	0.1	23.20	0	0.00	23.20	0.1	3,577	0.00%
2023/06/06	2.2	23.20	0	0.00	23.15	2.2	3,690	0.06%
2023/06/05	0	0.00	3	23.05	23.00	-3	3,938	-0.08%
2023/06/02	0	0.00	3	22.90	22.85	-3	4,096	-0.07%
2023/06/01	1	22.75	6	22.53	22.50	-5	4,484	-0.11%
2023/05/31	1	23.00	0	0.00	22.90	1	5,086	0.02%
2023/05/30	1	23.00	0	0.00	22.90	1	5,964	0.02%
2023/05/29	2	23.20	1	23.05	23.10	1	6,939	0.01%
2023/05/26	1.1	23.21	5.3	23.06	23.00	-4.2	8,096	-0.05%
2023/05/25	3	23.63	14.4	23.61	23.50	-11.4	8,546	-0.13%
2023/05/24	0	0.00	1	23.90	23.85	-1	8,656	-0.01%
2023/05/23	5	23.96	0	0.00	23.85	5	8,694	0.06%
2023/05/22	0.1	23.85	0	0.00	23.95	0.1	8,707	0.00%
2023/05/19	0.1	23.55	0	0.00	23.50	0.1	8,705	0.00%
2023/05/18	0.1	23.65	0	0.00	23.65	0.1	8,712	0.00%
2023/05/16	0.1	23.80	0	0.00	23.75	0.1	8,744	0.00%
2023/05/15	1	23.40	0	0.00	23.75	1	8,803	0.01%
2023/05/10	0	0.00	1	23.60	24.10	-1	8,858	-0.01%
2023/05/09	1	23.35	0	0.00	23.30	1	8,828	0.01%
2023/05/08	3	23.63	3	23.65	23.40	0	8,844	0.00%
2023/05/02	1	24.70	1	24.70	24.65	0	9,054	0.00%
2023/04/28	0	0.00	1	25.05	25.10	-1	9,074	-0.01%
2023/04/26	1	24.20	6	24.34	24.40	-5	9,140	-0.05%
2023/04/25	12	25.23	6	24.71	24.55	6	9,128	0.07%
2023/04/24	1	25.25	0	0.00	25.25	1	9,120	0.01%
2023/04/21	1	25.60	0	0.00	25.50	1	9,128	0.01%
2023/04/20	3	26.42	3	26.40	26.30	0	9,116	0.00%
2023/04/19	1	26.35	0	0.00	26.35	1	9,142	0.01%
2023/04/18	0	0.00	1	26.85	26.75	-1	9,138	-0.01%
2023/04/17	5	27.30	4	27.30	27.30	1	9,142	0.01%
2023/04/13	4	26.91	0	0.00	26.85	4	9,191	0.04%
2023/04/12	4	26.99	1	26.95	26.95	3	9,219	0.03%
2023/04/11	1	27.10	0	0.00	27.05	1	9,229	0.01%
2023/04/10	5	27.39	0	0.00	27.10	5	9,280	0.05%
2023/04/07	0	0.00	1	27.15	27.25	-1	9,327	-0.01%
2023/03/31	1	26.35	0	0.00	26.30	1	9,552	0.01%
2023/03/30	0	0.00	1	26.35	26.30	-1	10,377	-0.01%
2023/03/27	0	0.00	0.1	27.13	27.05	-0.1	10,957	0.00%
2023/03/23	3	26.40	13.1	26.22	26.20	-10.1	11,589	-0.09%
2023/03/22	0	0.00	1	27.45	27.10	-1	11,652	-0.01%
2023/03/21	1	27.35	0	0.00	27.35	1	11,700	0.01%
2023/03/20	0	0.00	1	27.50	27.10	-1	11,728	-0.01%
2023/03/17	0	0.00	1	27.35	27.45	-1	11,858	-0.01%
2023/03/16	5	27.98	1	27.40	27.20	4	11,863	0.03%
2023/03/15	0	0.00	5	28.39	28.10	-5	11,814	-0.04%
2023/03/14	32	28.76	32	28.59	28.55	0	11,682	0.00%
2023/03/13	1	28.75	1	28.85	28.85	0	11,698	0.00%
2023/03/10	9	29.26	15	29.25	28.65	-6	11,695	-0.05%
2023/03/09	5	29.45	1	29.80	29.45	4	11,772	0.03%
2023/03/08	13	29.67	7	29.71	29.20	6	11,774	0.05%
2023/03/07	14	30.22	46	30.36	30.15	-32	11,672	-0.27%
2023/03/06	17	30.59	5	30.41	30.50	12	11,831	0.10%
2023/03/03	43.3	29.98	12.1	30.18	30.80	31.2	11,762	0.27%
2023/03/02	226.1	29.80	247.4	30.00	29.70	-21.3	11,512	-0.18%	大買/大賣/
2023/03/01	27.3	28.84	34	28.91	28.40	-6.7	10,692	-0.06%
2023/02/24	150	27.52	171.3	27.35	28.60	-21.3	9,782	-0.22%	大買/大賣/
2023/02/23	21.3	25.53	29	25.86	26.10	-7.7	8,677	-0.09%
2023/02/22	36	24.75	1	24.40	24.60	35	8,298	0.42%
2023/02/21	2	24.33	1	24.45	24.35	1	8,256	0.01%
2023/02/20	0	0.00	1	23.95	23.95	-1	8,417	-0.01%
2023/02/17	1	23.75	2	23.70	23.70	-1	8,808	-0.01%
2023/02/16	0	0.00	2	23.80	23.80	-2	9,135	-0.02%
2023/02/15	1	23.55	0	0.00	23.60	1	9,238	0.01%
2023/02/14	1	23.55	1	23.55	23.55	0	9,274	0.00%
2023/02/13	4	23.38	0	0.00	23.35	4	9,331	0.04%
2023/02/10	1	24.30	1	24.20	24.05	0	9,472	0.00%
2023/02/08	2	24.70	9	24.65	24.65	-7	9,803	-0.07%
2023/02/06	0	0.00	1	24.85	24.85	-1	9,893	-0.01%
2023/02/03	5	25.60	2	25.55	25.25	3	9,994	0.03%
2023/02/02	4	25.05	0	0.00	25.20	4	9,867	0.04%
2023/01/31	0	0.00	1	24.90	24.95	-1	9,801	-0.01%
2023/01/30	3	24.47	1	24.50	24.60	2	9,787	0.02%
2023/01/17	2	24.60	3.6	24.62	24.65	-1.6	9,777	-0.02%
2023/01/16	1	24.00	2	24.05	24.05	-1	9,731	-0.01%
2023/01/13	0	0.00	3	24.13	24.00	-3	9,736	-0.03%
2023/01/11	2	24.38	11	24.48	24.20	-9	9,747	-0.09%
2023/01/10	2	24.35	0	0.00	24.20	2	9,755	0.02%
2023/01/09	3	24.15	22	24.26	24.35	-19	9,774	-0.19%
2023/01/06	1	24.10	0.3	24.25	24.20	0.7	9,808	0.01%
2023/01/05	3	24.40	1	24.65	24.30	2	9,838	0.02%
2023/01/04	2	24.58	1	24.55	24.35	1	9,848	0.01%
2022/12/30	2	25.35	0.1	25.30	25.10	1.9	9,835	0.02%
2022/12/29	0	0.00	2	25.05	25.05	-2	9,871	-0.02%
2022/12/28	1.1	25.23	1	25.35	25.05	0.1	9,954	0.00%
2022/12/27	7	25.73	4	25.55	25.45	3	9,993	0.03%
2022/12/26	14	25.53	14	25.59	25.60	0	9,946	0.00%
2022/12/23	12.6	26.48	14	26.41	26.45	-1.4	9,782	-0.01%
2022/12/22	59.1	27.38	47.3	27.13	26.65	11.8	9,662	0.12%
2022/12/21	6	26.18	4	26.10	26.25	2	8,896	0.02%
2022/12/20	1	25.85	4	26.35	25.45	-3	8,722	-0.03%
2022/12/19	9	26.29	2	25.98	25.35	7	8,595	0.08%
2022/12/16	20.1	26.78	9	26.77	26.25	11.1	8,458	0.13%
2022/12/15	0	0.00	1	25.70	25.65	-1	8,039	-0.01%
2022/12/14	10	24.57	9	24.79	24.70	1	8,006	0.01%
2022/12/13	0	0.00	15	25.80	25.60	-15	7,850	-0.19%
2022/12/12	6	25.68	3	25.75	25.45	3	7,823	0.04%
2022/12/09	24	25.75	3	26.00	26.00	21	7,872	0.27%
2022/12/08	1	24.80	1.1	24.99	25.05	-0.1	7,941	0.00%
2022/12/07	0	0.00	1	25.20	25.10	-1	7,959	-0.01%
2022/12/06	1	25.60	1	25.10	25.15	0	7,863	0.00%
2022/12/05	3	25.60	2	25.80	25.60	1	7,800	0.01%
2022/12/02	2	25.98	1.1	25.85	25.80	0.9	7,704	0.01%
2022/12/01	39.3	26.20	49	25.85	26.15	-9.7	7,618	-0.13%
2022/11/30	45	25.19	14	25.14	25.10	31	7,320	0.42%
2022/11/29	1	24.80	8.2	24.71	25.25	-7.2	7,262	-0.10%
2022/11/28	134.6	24.61	8	24.70	24.80	126.6	7,178	1.76%	大買/鉅額交易
2022/11/25	25	24.87	17	24.99	24.80	8	6,882	0.12%
2022/11/24	157	23.82	1,215	23.81	23.95	-1,057.9	6,605	-16.02%	大買/大賣/鉅額交易
2022/11/23	3	23.55	2	23.63	23.65	1	6,241	0.02%
2022/11/22	3	23.60	2	23.53	23.15	1	6,260	0.02%
2022/11/21	1	23.90	37	24.09	23.55	-36	6,216	-0.58%
2022/11/18	49	24.71	48	25.11	24.20	1	6,163	0.02%
2022/11/17	3.2	25.29	27	25.00	25.00	-23.8	6,069	-0.39%
2022/11/16	4	24.95	49.1	24.77	24.95	-45.1	6,012	-0.75%
2022/11/15	4.1	24.93	64	25.00	24.95	-59.9	5,867	-1.02%
2022/11/14	10	24.02	52.1	23.91	24.50	-42.1	5,499	-0.77%
2022/11/11	2.1	23.22	2	23.20	22.90	0.1	5,274	0.00%
2022/11/10	0	0.00	1	23.45	23.00	-1	5,219	-0.02%
2022/11/09	42	23.35	0.8	23.25	23.35	41.2	5,225	0.79%
2022/11/08	28	23.31	28.1	23.64	23.20	-0.1	5,211	0.00%
2022/11/07	13.1	22.67	14	23.08	23.50	-0.9	5,072	-0.02%
2022/11/04	2	21.90	3	22.15	22.10	-1	4,849	-0.02%
2022/11/03	0	0.00	1	21.60	21.60	-1	4,732	-0.02%
2022/11/02	1	22.15	1	22.35	22.00	0	4,731	0.00%
2022/11/01	5	22.25	103	22.45	22.00	-98	4,681	-2.09%	大賣/
2022/10/28	0	0.00	0.2	23.80	23.45	-0.2	4,610	0.00%
2022/10/27	1	24.00	27	24.05	24.25	-26	4,627	-0.56%
2022/10/25	3	24.63	2	24.40	24.35	1	4,668	0.02%
2022/10/24	5	24.97	2	25.03	24.80	3	4,708	0.06%
2022/10/21	1	24.00	0	0.00	23.90	1	4,699	0.02%
2022/10/18	1	25.00	1	25.20	24.75	0	4,725	0.00%
2022/10/17	4	24.18	4	24.23	24.65	0	4,804	0.00%
2022/10/14	0.1	25.35	5	25.16	25.30	-4.9	4,938	-0.10%
2022/10/13	7	25.02	14.9	24.43	24.10	-7.9	4,966	-0.16%
2022/10/12	2	26.73	6.2	26.19	26.10	-4.2	5,050	-0.08%
2022/10/11	0	0.00	0.2	27.70	27.30	-0.2	5,033	0.00%
2022/10/07	1	28.30	3	28.08	28.20	-2	5,016	-0.04%
2022/10/06	0	0.00	1.2	28.06	28.20	-1.2	5,012	-0.02%
2022/10/05	7	27.63	6	27.92	27.80	1	4,976	0.02%
2022/10/04	2	26.40	6	26.59	27.05	-4	4,909	-0.08%
2022/10/03	0	0.00	2	24.78	25.10	-2	4,834	-0.04%
2022/09/30	1	23.50	6	23.73	24.45	-5	4,871	-0.10%
2022/09/29	0	0.00	4	24.60	24.40	-4	4,901	-0.08%
2022/09/28	11	24.39	1	25.65	24.10	10	4,936	0.20%
2022/09/27	1	26.30	0	0.00	26.55	1	4,900	0.02%
2022/09/26	1	27.20	0	0.00	26.60	1	4,929	0.02%
2022/09/23	7	28.69	6	28.78	28.65	1	4,933	0.02%
2022/09/22	4	28.28	2	28.25	28.15	2	4,893	0.04%
2022/09/21	14	28.43	6	28.48	28.30	8	4,823	0.17%
2022/09/20	4	27.65	2	27.83	27.40	2	4,735	0.04%
2022/09/19	3	27.73	3	27.93	27.40	0	4,889	0.00%
2022/09/16	1	28.45	10	28.88	29.00	-9	4,918	-0.18%
2022/09/15	2.1	28.30	9	28.33	28.40	-6.9	4,890	-0.14%
2022/09/14	3	27.05	4	26.81	27.15	-1	4,792	-0.02%
2022/09/13	4	26.81	1	27.40	26.70	3	4,781	0.06%
2022/09/12	1	27.20	1	27.40	27.05	0	4,898	0.00%
2022/09/08	0	0.00	1.1	26.59	26.45	-1.1	4,919	-0.02%
2022/09/07	2	26.68	1	26.75	26.90	1	4,965	0.02%
2022/09/06	4	27.06	3	27.18	27.15	1	4,974	0.02%
2022/09/05	1	26.45	0	0.00	26.10	1	4,966	0.02%
2022/09/02	3	26.92	2	26.65	26.20	1	5,028	0.02%
2022/09/01	2	27.45	0	27.75	27.35	2	5,040	0.04%
2022/08/31	3	27.97	7	28.22	28.25	-4	5,093	-0.08%
2022/08/30	2	28.40	1	28.55	28.40	1	5,074	0.02%
2022/08/29	8	28.44	2	28.55	28.30	6	5,086	0.12%
2022/08/26	2	30.55	1	30.60	30.40	1	5,111	0.02%
2022/08/25	2	30.43	0	0.00	30.45	2	5,122	0.04%
2022/08/24	1	30.65	0	0.00	30.25	1	5,203	0.02%
2022/08/23	5	30.66	1	30.95	30.50	4	5,313	0.08%
2022/08/22	6	30.70	4	30.75	30.70	2	5,367	0.04%
2022/08/19	3	31.93	0	0.00	31.85	3	5,425	0.06%
2022/08/18	0	0.00	3	32.50	32.35	-3	5,535	-0.05%
2022/08/17	0	0.00	4	32.00	31.90	-4	5,699	-0.07%
2022/08/16	4	31.73	1	32.20	31.15	3	5,937	0.05%
2022/08/15	5	31.66	9	31.72	32.10	-4	6,298	-0.06%
2022/08/12	0	0.00	1.4	31.91	32.15	-1.4	6,355	-0.02%
2022/08/11	0	0.00	1	31.65	31.30	-1	6,388	-0.02%
2022/08/10	2	31.05	10	31.35	31.25	-8	6,427	-0.12%
2022/08/09	2	31.00	0	0.00	31.05	2	6,501	0.03%
2022/08/08	1	29.90	1	30.10	30.50	0	6,615	0.00%
2022/08/05	5	30.50	3.1	30.42	30.50	1.9	6,694	0.03%
2022/08/04	4	29.51	7	29.61	29.85	-3	6,843	-0.04%
2022/08/03	5	30.32	2	30.63	30.05	3	6,942	0.04%
2022/08/02	5	30.71	0	0.00	30.70	5	7,204	0.07%
2022/08/01	3	31.85	0	0.00	31.90	3	7,446	0.04%
2022/07/28	0	0.00	1	31.30	31.40	-1	7,832	-0.01%
2022/07/27	1.1	31.52	7	31.51	31.75	-5.9	8,157	-0.07%
2022/07/26	3	31.27	43	31.63	31.25	-40	8,303	-0.48%
2022/07/25	4	31.49	2	31.55	31.70	2	8,565	0.02%
2022/07/22	2	32.43	2	32.53	32.40	0	8,659	0.00%
2022/07/21	11.1	32.48	22	32.57	32.25	-10.9	8,824	-0.12%
2022/07/20	8	32.13	1	31.75	31.05	7	8,884	0.08%
2022/07/19	3	33.07	9	33.14	33.30	-6	9,059	-0.07%
2022/07/18	2	31.95	2	32.23	31.95	0	9,250	0.00%
2022/07/14	1	31.55	2	32.03	32.15	-1	11,848	-0.01%
2022/07/13	3.1	31.72	5	31.79	31.65	-2	12,520	-0.02%
2022/07/12	0	0.00	1	32.00	30.40	-1	12,663	-0.01%
2022/07/11	1	32.45	1	32.65	32.45	0	13,093	0.00%
2022/07/08	4	32.70	7	33.11	32.75	-3	13,146	-0.02%
2022/07/07	2	31.20	5	31.48	31.60	-3	13,115	-0.02%
2022/07/06	4	31.34	9	31.66	31.10	-5	13,094	-0.04%
2022/07/05	3	31.25	9	31.25	31.55	-6	13,081	-0.05%
2022/07/04	6	30.10	8	30.28	30.20	-2	13,091	-0.02%
2022/07/01	11	30.80	59	30.65	29.30	-48	13,082	-0.37%
2022/06/30	6	31.78	5	31.62	31.45	1	13,010	0.01%
2022/06/29	2	32.70	4	32.89	32.75	-2	12,971	-0.02%
2022/06/28	43	33.71	34.1	33.84	33.80	8.9	12,960	0.07%
2022/06/27	11	34.50	14	34.48	34.65	-3	12,946	-0.02%
2022/06/24	9	32.81	7	33.19	32.30	2	12,844	0.02%
2022/06/23	3	32.20	3	32.63	31.90	0	12,823	0.00%
2022/06/22	18	33.56	16	34.01	33.00	2	12,847	0.02%
2022/06/21	7	34.47	5	34.78	34.80	2	12,780	0.02%
2022/06/20	10	35.36	6.1	35.13	34.00	3.9	12,761	0.03%
2022/06/17	6	37.63	3	37.80	37.65	3	12,687	0.02%
2022/06/16	8	38.36	1	37.90	37.50	7	12,707	0.06%
2022/06/15	2	39.65	0	0.00	39.50	2	12,767	0.02%
2022/06/14	10	39.33	9	39.42	39.60	1	12,968	0.01%
2022/06/13	13	40.55	2	40.63	40.05	11	13,235	0.08%
2022/06/10	7	42.33	1	42.20	42.30	6	13,667	0.04%
2022/06/09	7	43.26	1	43.25	43.10	6	14,312	0.04%
2022/06/08	3	44.75	0	0.00	44.35	3	15,286	0.02%
2022/06/07	1	44.50	2	44.78	44.60	-1	16,911	-0.01%
2022/06/06	3	44.93	6	44.50	44.50	-3	17,329	-0.02%
2022/06/02	0	0.00	4	44.95	44.95	-4	17,409	-0.02%
2022/06/01	2	44.90	3	44.82	44.95	-1	17,605	-0.01%
2022/05/31	1	45.70	5	44.72	44.55	-4	17,930	-0.02%
2022/05/30	7	44.94	10	45.21	44.85	-3	18,006	-0.02%
2022/05/27	9	45.11	8	45.53	45.10	1	18,173	0.01%
2022/05/26	10	45.20	12	45.30	45.15	-2	18,374	-0.01%
2022/05/25	7	45.09	0	0.00	45.00	7	19,013	0.04%
2022/05/24	20	45.71	26	45.50	45.10	-6	19,477	-0.03%
2022/05/23	25	45.12	12	45.07	44.75	13	19,728	0.07%
2022/05/20	2	43.55	10	43.84	43.00	-8	19,665	-0.04%
2022/05/19	5	42.46	3	42.10	43.00	2	20,738	0.01%
2022/05/18	7	43.40	1	43.35	43.35	6	21,265	0.03%
2022/05/17	19	42.98	0	0.00	42.75	19	21,280	0.09%
2022/05/16	16	43.36	12	43.69	43.65	4	21,284	0.02%
2022/05/13	4	43.42	4	43.64	43.35	0	21,195	0.00%
2022/05/12	6	43.41	7	43.91	42.75	-1	21,177	0.00%
2022/05/11	18	44.75	18	45.00	44.80	0	21,046	0.00%
2022/05/10	6	45.52	7	45.81	45.20	-1	21,060	0.00%
2022/05/09	26	45.67	1	45.90	44.40	25	20,835	0.12%
2022/05/06	13	45.83	12	46.40	46.25	1	20,764	0.00%
2022/05/05	13	46.22	20	46.55	46.25	-7	20,663	-0.03%
2022/05/04	19	45.59	21	45.76	45.30	-2	20,480	-0.01%
2022/05/03	16	43.48	18	43.89	44.05	-2	20,208	-0.01%
2022/04/29	5	44.10	8	44.66	44.50	-3	20,137	-0.01%
2022/04/28	6.2	43.04	2	43.68	42.45	4.2	19,944	0.02%
2022/04/27	15	43.10	10	43.64	43.15	5	19,857	0.03%
2022/04/26	13.6	44.70	24	43.97	43.40	-10.4	19,656	-0.05%
2022/04/25	26	45.44	6	45.74	45.25	20	19,467	0.10%
2022/04/22	41	49.13	15	49.14	48.70	26	19,228	0.14%
2022/04/21	17	49.41	20	49.48	49.00	-3	18,969	-0.02%
2022/04/20	34.1	49.08	64	49.91	48.25	-29.9	18,197	-0.16%
2022/04/19	62	47.52	71.4	47.35	47.25	-9.4	16,420	-0.06%
2022/04/18	18	45.85	3	46.17	45.40	15	15,772	0.10%
2022/04/15	13	46.26	18	46.10	45.60	-5	15,688	-0.03%
2022/04/14	5	44.17	5	44.49	44.10	0	15,270	0.00%
2022/04/13	0	0.00	3	43.75	43.55	-3	15,274	-0.02%
2022/04/12	1	42.30	0	0.00	42.95	1	15,396	0.01%
2022/04/11	2	43.20	1	42.65	42.65	1	15,414	0.01%
2022/04/08	2	42.70	3	42.93	42.90	-1	15,461	-0.01%
2022/04/07	0.9	42.50	1	41.35	41.00	-0.1	15,455	0.00%
2022/04/06	1	42.95	1	42.85	42.80	0	15,481	0.00%
2022/04/01	3	43.30	3	43.50	43.60	0	15,596	0.00%
2022/03/31	2	43.68	0	0.00	43.45	2	15,620	0.01%
2022/03/30	3	43.80	3	44.12	44.00	0	15,630	0.00%
2022/03/29	1	44.30	1	44.10	44.10	0	15,639	0.00%
2022/03/28	5	43.36	3	43.72	44.05	2	15,700	0.01%
2022/03/25	7.4	43.06	1	43.35	43.10	6.4	15,880	0.04%
2022/03/24	2	44.85	4	44.59	44.45	-2	15,869	-0.01%
2022/03/23	2	45.30	5	45.02	44.90	-3	16,004	-0.02%
2022/03/22	18	44.91	17	45.40	44.90	1	16,094	0.01%
2022/03/21	22	45.39	27	45.06	45.40	-5	16,239	-0.03%
2022/03/18	31	44.95	28	45.40	45.00	3	16,282	0.02%
2022/03/17	4	45.74	3.1	45.46	45.80	0.9	16,302	0.01%
2022/03/16	12	45.68	4.2	45.52	44.45	7.8	16,384	0.05%
2022/03/15	24.5	46.08	5	45.87	45.20	19.5	16,604	0.12%
2022/03/14	17	48.70	11	48.32	47.80	6	16,799	0.04%
2022/03/11	80.1	47.96	80	47.64	48.15	0.1	16,313	0.00%
2022/03/10	38.1	47.57	47.8	48.07	47.10	-9.7	15,460	-0.06%
2022/03/09	26	43.42	31	43.25	45.10	-5	14,030	-0.04%
2022/03/08	10.2	41.75	21	42.25	41.00	-10.8	14,081	-0.08%
2022/03/07	2.2	43.58	2	44.30	43.05	0.2	13,978	0.00%
2022/03/04	6	45.40	22	45.52	45.25	-16	13,893	-0.12%
2022/03/03	19	44.95	22	44.91	44.95	-3	13,591	-0.02%
2022/03/02	19	44.74	12	45.01	44.50	7	13,513	0.05%
2022/03/01	7.2	45.29	7	44.86	44.80	0.2	13,411	0.00%
2022/02/25	65.2	45.20	47	45.39	44.50	18.2	13,260	0.14%
2022/02/24	31.2	44.95	15.1	44.76	43.95	16.1	12,558	0.13%
2022/02/23	97	44.53	102.8	43.78	44.10	-5.8	11,928	-0.05%	大賣/
2022/02/22	19.8	42.28	20	42.29	41.95	-0.2	11,487	0.00%
2022/02/21	65	46.28	44.1	46.52	43.80	20.9	11,259	0.19%
2022/02/18	64.6	43.33	78	43.60	44.30	-13.4	10,238	-0.13%
2022/02/17	0	0.00	1	40.75	40.30	-1	9,889	-0.01%
2022/02/16	3.2	40.90	6	41.04	41.00	-2.8	9,903	-0.03%
2022/02/15	0	0.00	1	39.85	39.70	-1	9,942	-0.01%
2022/02/14	10	39.85	5	40.06	38.95	5	10,035	0.05%
2022/02/11	14	40.11	4	40.03	39.90	10	10,082	0.10%
2022/02/10	11	40.52	12	40.18	40.45	-1	10,322	-0.01%
2022/02/09	0	0.00	2	39.15	39.20	-2	10,424	-0.02%
2022/02/08	1	38.95	2	38.93	38.95	-1	10,534	-0.01%
2022/02/07	3	37.00	3	37.35	39.05	0	10,725	0.00%
2022/01/26	1	35.70	3	35.73	35.60	-2	11,122	-0.02%
2022/01/25	4	35.55	0	0.00	35.30	4	11,231	0.04%
2022/01/24	2	35.75	3	36.13	37.05	-1	11,282	-0.01%
2022/01/21	5.2	37.07	1.7	36.95	36.70	3.5	11,408	0.03%
2022/01/20	2	38.20	5	38.36	38.50	-3	11,467	-0.03%
2022/01/19	2	38.90	0	0.00	38.45	2	11,563	0.02%
2022/01/18	2	39.70	3	39.88	39.65	-1	11,669	-0.01%
2022/01/17	1	39.50	0	0.00	39.50	1	11,855	0.01%
2022/01/14	1	39.35	1	39.55	40.00	0	12,072	0.00%
2022/01/13	1	41.25	2	41.23	40.50	-1	12,124	-0.01%
2022/01/12	16.5	40.71	11	40.63	41.20	5.5	12,267	0.04%
2022/01/11	3	41.40	4	41.33	40.95	-1	12,517	-0.01%
2022/01/10	5.7	41.18	4.1	41.46	40.90	1.6	12,993	0.01%
2022/01/07	5.6	41.91	0	0.00	41.90	5.6	13,083	0.04%
2022/01/06	3.5	43.19	14	43.57	43.00	-10.5	13,411	-0.08%
2022/01/05	22	44.48	13.3	44.02	43.70	8.7	13,643	0.06%
2022/01/04	1	44.15	2	44.30	44.65	-1	13,686	-0.01%
2022/01/03	2	44.28	7	44.34	44.20	-5	14,030	-0.04%
2021/12/30	5	45.00	6	45.14	45.20	-1	14,555	-0.01%
2021/12/29	3	45.88	45	46.10	45.40	-42	14,770	-0.28%
2021/12/28	2	46.85	20	46.53	45.90	-18	15,060	-0.12%
2021/12/27	6	46.30	2	46.15	46.10	4	15,409	0.03%
2021/12/24	0	0.00	43	47.05	46.60	-43	15,659	-0.27%
2021/12/23	11	47.13	5	47.81	46.85	6	16,080	0.04%
2021/12/22	4	47.68	55	47.65	47.60	-51	16,309	-0.31%
2021/12/21	136	47.75	11	48.14	48.30	125	16,421	0.76%	大買/鉅額交易
2021/12/20	30	47.00	3	47.15	46.70	27	16,321	0.17%
2021/12/17	11	46.89	10	47.52	46.45	1	16,507	0.01%
2021/12/16	37	46.68	29	47.12	46.40	8	16,710	0.05%
2021/12/15	8.1	46.41	14	46.25	46.75	-5.9	16,713	-0.04%
2021/12/14	9	45.87	7	45.46	44.70	2	16,837	0.01%
2021/12/13	36.1	47.38	27	48.86	47.00	9.1	17,025	0.05%
2021/12/10	17	48.66	7	48.96	48.15	10	17,372	0.06%
2021/12/09	20	51.43	20	51.66	51.00	0	17,736	0.00%
2021/12/08	15.1	50.11	25	49.77	50.20	-9.9	17,981	-0.06%
2021/12/07	5	45.00	9	44.73	45.80	-4	17,768	-0.02%
2021/12/06	9	44.07	24	44.13	43.80	-15	18,102	-0.08%
2021/12/03	28	43.30	7	43.95	43.25	21	18,761	0.11%
2021/12/02	15	44.45	25	43.56	44.05	-10	19,708	-0.05%
2021/12/01	4	42.04	6	42.17	42.45	-2	19,899	-0.01%
2021/11/30	16	42.27	18	42.43	42.70	-2	20,658	-0.01%
2021/11/29	6	41.03	1	41.15	40.75	5	21,644	0.02%
2021/11/26	14	41.83	6	41.63	41.20	8	22,686	0.04%
2021/11/25	4	43.50	0	0.00	42.85	4	23,768	0.02%
2021/11/24	5	43.58	7	43.27	43.60	-2	25,368	-0.01%
2021/11/23	3	42.97	0	0.00	42.50	3	25,959	0.01%
2021/11/22	3	42.97	5	43.21	43.15	-2	27,384	-0.01%
2021/11/18	1	43.60	10	42.94	43.00	-9	30,998	-0.03%
2021/11/17	14	43.57	32	43.16	43.05	-18	31,371	-0.06%
2021/11/16	14	44.04	22	44.22	44.20	-8	32,589	-0.02%
2021/11/15	4	42.39	4	42.64	42.70	0	34,574	0.00%
2021/11/12	7	42.31	5	42.41	42.55	2	35,327	0.01%
2021/11/11	9	42.71	12	43.47	41.50	-3	35,478	-0.01%
2021/11/10	16	43.79	10	43.82	43.35	6	35,594	0.02%
2021/11/09	11.2	44.36	11	44.75	43.90	0.2	35,942	0.00%
2021/11/08	19	44.10	12	44.43	44.30	7	35,955	0.02%
2021/11/05	5	42.88	10	42.98	43.30	-5	36,121	-0.01%
2021/11/04	43	43.21	33	43.86	42.90	10	36,514	0.03%
2021/11/03	41	43.44	34.1	43.56	43.45	6.9	37,824	0.02%
2021/11/02	5.1	41.53	3	41.58	41.10	2.1	38,083	0.01%
2021/11/01	26	41.14	27.1	41.21	41.10	-1.1	38,111	0.00%
2021/10/29	19.1	41.01	25.4	41.10	40.80	-6.4	38,187	-0.02%
2021/10/28	10.1	40.73	11	41.39	40.20	-0.9	38,417	0.00%
2021/10/27	1.1	40.60	2	40.75	40.65	-0.9	38,808	0.00%
2021/10/26	37.1	42.25	36	41.78	42.00	1.1	39,488	0.00%
2021/10/25	4.2	42.02	13	42.03	42.00	-8.8	40,330	-0.02%
2021/10/22	13	42.13	11	42.27	41.10	2	40,941	0.00%
2021/10/21	11	43.75	10	43.64	43.30	1	41,212	0.00%
2021/10/20	13	44.46	14	44.27	43.20	-1	41,449	0.00%
2021/10/19	11.1	44.68	4	44.44	44.10	7.1	41,844	0.02%
2021/10/18	64	43.97	118.3	43.86	45.65	-54.3	42,166	-0.13%	大賣/
2021/10/15	1	43.91	1	44.25	44.30	0	42,403	0.00%
2021/10/14	27.3	44.10	28	44.37	44.20	-0.7	42,793	0.00%
2021/10/13	9	45.10	4	44.31	43.50	5	42,883	0.01%
2021/10/12	18	46.02	6	46.13	45.90	12	44,043	0.03%
2021/10/08	65	48.83	64	48.53	48.70	1	44,735	0.00%
2021/10/07	23	47.88	27	48.26	48.50	-4	45,111	-0.01%
2021/10/06	27	46.53	17	47.05	45.00	10	45,156	0.02%
2021/10/05	9	47.28	9	47.79	47.85	0	45,594	0.00%
2021/10/04	38	51.21	32	50.07	47.00	6	46,100	0.01%
2021/10/01	17	55.17	14	53.44	53.00	3	47,629	0.01%
2021/09/30	30	57.67	50	58.63	58.40	-20	49,158	-0.04%
2021/09/29	24	56.30	10	56.93	54.70	14	48,845	0.03%
2021/09/28	22.1	56.46	13	56.52	55.50	9.1	48,637	0.02%
2021/09/27	11	58.71	7	58.46	58.20	4	48,523	0.01%
2021/09/24	25	59.39	38	58.84	58.60	-13	48,505	-0.03%
2021/09/23	13	59.05	13	59.26	58.10	0	48,309	0.00%
2021/09/22	4	56.93	5	56.48	57.70	-1	48,010	0.00%
2021/09/17	33	57.63	34	58.00	58.00	-1	47,987	0.00%
2021/09/16	11	57.88	5	57.76	57.30	6	47,791	0.01%
2021/09/15	101	58.35	126	58.47	59.20	-25	47,790	-0.05%	大買/大賣/
2021/09/14	20	60.91	21	62.02	59.10	-1	47,320	0.00%
2021/09/13	50	62.29	58	62.28	61.50	-8	47,114	-0.02%
2021/09/10	62	60.57	67	60.08	59.80	-5	46,563	-0.01%
2021/09/09	60	59.81	51	59.28	59.90	9	46,502	0.02%
2021/09/08	24	58.33	30	58.74	60.30	-6	48,879	-0.01%
2021/09/07	98	59.31	95	59.47	57.60	3	50,797	0.01%
2021/09/06	34.1	58.18	25	58.33	55.80	9.1	52,497	0.02%
2021/09/03	26.1	61.95	12	61.56	60.70	14.1	54,167	0.03%
2021/09/02	34.2	61.95	33	62.12	63.80	1.2	54,218	0.00%
2021/09/01	36.2	65.24	15	64.79	61.90	21.2	55,198	0.04%
2021/08/31	53	67.96	57	67.72	67.70	-4	54,516	-0.01%
2021/08/30	238	68.41	258	68.77	67.00	-20	53,818	-0.04%	大買/大賣/
2021/08/27	84	65.47	93	65.63	64.30	-9	52,661	-0.02%
2021/08/26	46	66.96	48	67.17	66.60	-2	52,777	0.00%
2021/08/25	137	65.17	154	63.29	65.70	-17	52,918	-0.03%	大買/大賣/
2021/08/24	669.2	63.88	662	64.32	63.80	7.2	52,005	0.01%	大買/大賣/
2021/08/23	5	57.80	18.1	60.12	60.50	-13.1	50,543	-0.03%
2021/08/20	106	54.24	73	54.41	55.00	33	51,324	0.06%	大買/
2021/08/19	206	54.68	172.1	54.84	51.70	33.9	51,051	0.07%	大買/大賣/
2021/08/18	9.1	50.01	23	50.77	52.40	-13.9	50,007	-0.03%
2021/08/17	19	49.60	14	48.49	47.70	5	50,557	0.01%
2021/08/16	14	49.43	15.2	49.74	48.50	-1.2	50,984	0.00%
2021/08/13	74	49.98	77	50.40	49.50	-3	51,529	-0.01%
2021/08/12	37	49.48	36	49.43	50.30	1	51,812	0.00%
2021/08/11	17	48.37	12	48.63	49.10	5	52,430	0.01%
2021/08/10	54	52.00	44	51.73	50.40	10	52,970	0.02%
2021/08/09	501	53.80	484	53.77	52.10	17	52,740	0.03%	大買/大賣/
2021/08/06	35	52.41	56	53.07	54.10	-21	51,535	-0.04%
2021/08/05	32	49.96	35	49.96	49.20	-3	51,190	-0.01%
2021/08/04	55	51.49	58	51.61	50.90	-3	51,652	-0.01%
2021/08/03	52	51.66	91	51.75	51.20	-39	53,098	-0.07%
2021/08/02	92	49.94	87	50.21	51.00	5	53,338	0.01%
2021/07/30	130.1	52.67	118.2	52.78	50.00	11.9	54,107	0.02%	大買/大賣/
2021/07/29	162.2	52.08	163.1	52.52	54.40	-0.9	53,367	0.00%	大買/大賣/
2021/07/28	135	47.85	136	47.83	49.50	-1	52,449	0.00%	大買/大賣/
2021/07/27	46	48.72	52.4	48.75	46.50	-6.4	51,673	-0.01%
2021/07/26	32	51.97	22	51.84	49.30	10	51,299	0.02%
2021/07/23	80	51.25	53.1	51.54	53.50	26.9	50,976	0.05%
2021/07/22	130.1	50.10	129.9	50.16	49.85	0.2	50,458	0.00%	大買/大賣/
2021/07/21	147.2	54.67	128	56.43	51.70	19.2	49,923	0.04%	大買/大賣/
2021/07/20	120	54.99	120.1	54.73	56.40	-0.1	49,293	0.00%	大買/大賣/
2021/07/19	71	55.03	65	55.06	55.10	6	48,920	0.01%
2021/07/16	180	56.79	165.1	56.86	55.00	14.9	48,672	0.03%	大買/大賣/
2021/07/15	124	54.25	130	54.85	55.90	-6	47,599	-0.01%	大買/大賣/
2021/07/14	163	51.99	167.6	52.23	50.90	-4.6	47,513	-0.01%	大買/大賣/
2021/07/13	50.1	56.99	57.6	57.22	54.40	-7.5	46,883	-0.02%
2021/07/12	90.1	64.36	86	64.51	60.40	4	47,094	0.01%
2021/07/09	139.1	66.20	131	67.28	62.70	8.1	46,827	0.02%	大買/大賣/
2021/07/08	192.5	71.13	187	71.01	68.30	5.5	47,679	0.01%	大買/大賣/
2021/07/07	188	71.27	360.7	73.84	71.10	-172.7	46,134	-0.37%	大買/大賣/鉅額交易
2021/07/06	162.5	67.43	4.4	66.87	69.30	158.2	44,771	0.35%	大買/鉅額交易
2021/07/05	4.2	61.82	13	62.97	63.00	-8.8	45,005	-0.02%
2021/07/02	4.1	68.49	5	68.20	67.50	-0.9	45,037	0.00%
2021/07/01	0.1	65.70	4.7	67.53	69.00	-4.6	45,081	-0.01%
2021/06/30	1	59.00	8	63.10	63.90	-7	45,006	-0.02%
2021/06/29	11.1	59.94	13	58.51	59.00	-1.9	44,970	0.00%
2021/06/28	12.1	63.14	14.1	63.99	62.20	-2	44,934	0.00%
2021/06/25	8.3	59.98	0.5	60.00	59.40	7.8	44,861	0.02%
2021/06/24	102.6	55.91	106.5	62.05	60.90	-3.9	44,838	-0.01%	大買/大賣/
2021/06/23	2.1	62.10	5	62.10	62.10	-3	44,587	-0.01%
2021/06/22	44.2	68.98	27.6	68.64	68.90	16.6	44,606	0.04%
2021/06/21	10	63.35	10	62.14	63.80	0	44,233	0.00%
2021/06/18	26.2	56.83	36.9	57.28	58.00	-10.7	45,082	-0.02%
2021/06/17	1,148.7	50.81	1,146.9	51.35	52.80	1.9	45,290	0.00%	大買/大賣/
2021/06/16	340.2	46.90	294	47.15	48.05	46.2	42,907	0.11%	大買/大賣/
2021/06/15	338	41.67	394.1	41.89	43.70	-56.2	40,585	-0.14%	大買/大賣/
2021/06/11	100	38.76	161.7	38.79	39.75	-61.7	37,979	-0.16%	大賣/
2021/06/10	48.1	35.73	40	35.95	36.15	8.1	36,106	0.02%
2021/06/09	341.3	38.03	235	37.43	36.60	106.3	35,605	0.30%	大買/大賣/鉅額交易
2021/06/08	3	35.28	12.1	36.40	36.90	-9.1	33,536	-0.03%
2021/06/07	50.1	34.02	57	34.03	33.55	-7	33,183	-0.02%
2021/06/04	63.1	36.56	60	36.66	35.45	3.1	32,705	0.01%
2021/06/03	118	38.79	124.1	38.93	38.30	-6.1	32,180	-0.02%	大買/大賣/
2021/06/02	122.2	38.57	130.1	38.76	37.70	-7.9	31,370	-0.03%	大買/大賣/
2021/06/01	70	35.32	64	35.36	36.60	6	29,844	0.02%
2021/05/31	59.1	36.72	94	36.79	35.20	-35	29,322	-0.12%
2021/05/28	234.1	37.06	187.2	37.14	36.25	46.9	28,468	0.16%	大買/大賣/
2021/05/27	153	36.22	173.1	36.24	35.55	-20.1	27,260	-0.07%	大買/大賣/
2021/05/26	286	34.77	284	34.00	34.70	2	26,202	0.01%	大買/大賣/
2021/05/25	337.1	32.67	344.1	33.11	33.00	-7	25,070	-0.03%	大買/大賣/
2021/05/24	17	31.14	34.4	32.81	33.25	-17.4	23,739	-0.07%
2021/05/21	19	28.75	30	29.05	30.25	-11	23,232	-0.05%
2021/05/20	113	28.76	141	28.57	27.50	-28	22,566	-0.12%	大買/大賣/
2021/05/19	176	27.68	174	27.59	27.90	2	22,070	0.01%	大買/大賣/
2021/05/18	218	25.27	230.9	25.39	26.95	-12.9	21,209	-0.06%	大買/大賣/
2021/05/17	4	25.38	4	25.20	25.20	0	20,287	0.00%
2021/05/14	21.4	28.61	26	30.06	27.95	-4.7	19,953	-0.02%
2021/05/13	230.1	31.09	244	31.27	31.05	-14	19,467	-0.07%	大買/大賣/
2021/05/12	169.1	36.63	181	36.61	34.45	-11.9	19,082	-0.06%	大買/大賣/
2021/05/11	142.2	37.86	75.2	38.03	38.25	66.9	18,559	0.36%	大買/
2021/05/10	110	34.84	137.3	34.81	35.55	-27.3	16,953	-0.16%	大買/大賣/
2021/05/07	329.1	30.83	322.2	31.00	32.35	6.9	16,299	0.04%	大買/大賣/
2021/05/06	28	28.34	4.1	29.50	29.45	24	15,030	0.16%
2021/05/05	2	28.70	22.1	28.30	28.15	-20.1	14,974	-0.13%
2021/05/04	31.1	26.61	0	0.00	26.10	31.1	14,922	0.21%
2021/05/03	2.1	29.37	8.7	30.10	29.00	-6.6	14,944	-0.04%
2021/04/29	4	27.55	6	28.27	29.00	-2	14,880	-0.01%
2021/04/28	0	28.85	2	27.90	28.30	-2	14,931	-0.01%
2021/04/26	16.1	28.30	4.1	27.21	28.85	12	14,986	0.08%
2021/04/23	4.5	27.16	1	27.00	27.00	3.5	14,973	0.02%
2021/04/22	13.5	32.22	11	36.60	30.00	2.5	15,665	0.02%
2021/04/21	16	32.88	33	33.00	33.30	-17	15,530	-0.11%
2021/04/20	8	28.60	16.3	30.15	30.30	-8.3	15,294	-0.05%
2021/04/19	0	0.00	13.1	27.12	27.55	-13.1	14,488	-0.09%
2021/04/16	35	24.89	70.1	24.07	25.05	-35.1	14,367	-0.24%
2021/04/15	110	23.37	109	23.51	22.80	1	13,506	0.01%	大買/大賣/
2021/04/14	107	22.62	129.2	22.38	23.00	-22.2	13,125	-0.17%	大買/大賣/
2021/04/13	36	21.31	33.9	20.74	21.65	2.1	11,426	0.02%
2021/04/12	15	19.66	41	19.77	19.70	-26	10,992	-0.24%
2021/04/09	4.3	18.54	6	19.01	18.80	-1.7	10,562	-0.02%
2021/04/08	3	19.60	5	19.55	19.65	-2	10,215	-0.02%
2021/04/07	1	19.35	9	18.58	19.35	-8	10,214	-0.08%
2021/04/06	1	18.20	13	18.08	18.10	-12	10,228	-0.12%
2021/04/01	4.7	17.96	4	18.00	18.00	0.7	10,401	0.01%
2021/03/31	0	0.00	2	17.95	18.00	-2	10,538	-0.02%
2021/03/30	2	17.65	10	17.65	17.65	-8	10,717	-0.07%
2021/03/29	4.1	18.28	0.2	18.59	18.20	3.9	11,215	0.03%
2021/03/26	0	0.00	3	17.27	17.75	-3	11,431	-0.03%
2021/03/25	7	16.61	3	17.15	16.45	4	11,419	0.04%
2021/03/24	7	16.61	0	0.00	17.15	7	11,581	0.06%
2021/03/23	64.5	18.73	48	18.83	17.55	16.5	11,514	0.14%
2021/03/22	15	18.38	8.4	18.75	18.75	6.6	10,458	0.06%
2021/03/19	376	16.37	385.1	16.32	17.05	-9.1	9,986	-0.09%	大買/大賣/
2021/03/18	65	14.71	86.3	14.82	15.50	-21.3	9,503	-0.22%
2021/03/17	21	13.66	18	13.77	14.10	3	9,043	0.03%
2021/03/16	72	13.47	52.1	13.47	13.85	19.9	8,790	0.23%
2021/03/15	8	12.32	8	12.37	12.75	0	8,337	0.00%
2021/03/12	3	11.60	0	11.85	11.60	3	8,069	0.04%
2021/03/11	3	11.73	0	0.00	11.75	3	8,026	0.04%
2021/03/09	1	11.65	7	11.86	11.80	-6	7,881	-0.08%
2021/03/08	0	0.00	2	11.83	11.65	-2	7,835	-0.03%
2021/03/05	8	11.86	9	11.77	11.45	-1	7,790	-0.01%
2021/03/04	1	11.45	6	11.56	11.75	-5	7,710	-0.06%
2021/03/03	7	11.36	27	11.33	11.45	-20	7,697	-0.26%
2021/03/02	9	11.83	6	11.86	11.30	3	7,715	0.04%
2021/02/26	1	11.40	0	0.00	11.70	1	7,669	0.01%
2021/02/25	1	11.60	9	11.86	11.65	-8	7,613	-0.11%
2021/02/24	5	11.98	4	12.10	11.65	1	7,539	0.01%
2021/02/23	9	12.12	12	12.24	11.90	-3	7,470	-0.04%
2021/02/22	19	11.99	25	12.04	12.10	-6	7,259	-0.08%
2021/02/19	13	11.83	5	11.66	11.50	8	7,117	0.11%
2021/02/18	0	0.00	3	11.35	11.35	-3	6,852	-0.04%
2021/02/17	4	10.11	13	10.12	10.35	-9	6,787	-0.13%
2021/02/05	11	9.99	3	10.00	9.90	8	6,741	0.12%
2021/02/04	6	9.94	3	10.15	9.94	3	6,759	0.04%
2021/02/03	10	10.28	8	10.41	9.98	2	6,780	0.03%
2021/02/02	8	10.23	26	10.30	10.35	-18	7,029	-0.26%
2021/02/01	17	9.89	5	9.87	9.91	12	6,936	0.17%
2021/01/29	6	10.15	6	10.25	9.81	0	6,910	0.00%
2021/01/28	25	10.15	25	9.99	10.25	0	7,253	0.00%
2021/01/26	17	10.33	13	10.54	10.15	4	7,288	0.05%
2021/01/25	46	10.65	53	10.65	10.75	-7	7,238	-0.10%
2021/01/22	24	10.07	19	10.15	10.25	5	7,138	0.07%
2021/01/21	21	10.07	18	10.02	9.72	3	7,113	0.04%
2021/01/20	17	10.11	7	10.37	9.56	10	7,016	0.14%
2021/01/19	34	10.94	25	11.06	10.45	9	6,930	0.13%
2021/01/18	5	10.58	0	0.00	11.00	5	6,890	0.07%
2021/01/15	18	11.95	15	12.21	11.20	3	6,737	0.04%
2021/01/14	0	0.00	1	12.35	12.35	-1	5,819	-0.02%
2021/01/13	1	11.25	84	12.19	11.25	-83	5,699	-1.46%
2021/01/11	0	0.00	26	12.79	12.85	-26	5,484	-0.47%
2021/01/08	0	0.00	41	12.28	12.40	-41	5,448	-0.75%
2021/01/07	61	11.73	4	11.40	11.40	57	5,419	1.05%
2021/01/06	80.9	12.77	0.3	12.00	12.20	80.6	5,345	1.51%
2021/01/05	4	12.90	2	12.60	13.00	2	5,299	0.04%
2021/01/04	4	13.05	5	13.05	13.10	-1	5,336	-0.02%
2020/12/31	0	0.00	1	13.00	13.00	-1	5,289	-0.02%
2020/12/30	162	12.68	12	12.55	12.70	150	5,236	2.86%	大買/鉅額交易
2020/12/29	55.1	13.81	0	0.00	13.20	55.1	5,090	1.08%
2020/12/28	8	14.44	169.2	14.49	14.50	-161.2	4,900	-3.29%	大賣/鉅額交易
2020/12/25	3	13.15	16.5	13.05	13.20	-13.5	4,643	-0.29%
2020/12/24	12	12.45	0	0.00	12.40	12	4,435	0.27%
2020/12/23	25	10.48	17	11.18	11.95	8	4,179	0.19%
2020/12/22	11	10.95	19	10.95	10.90	-8	3,646	-0.22%
2020/12/21	0	0.00	1	9.98	9.98	-1	3,314	-0.03%
2020/12/18	4	8.75	11	8.94	9.08	-7	3,239	-0.22%
2020/12/17	23	8.23	0	0.00	8.26	23	3,017	0.76%
2020/12/16	0	0.00	11	8.43	8.48	-11	2,959	-0.37%
2020/12/15	31	8.36	23	8.26	8.03	8	2,864	0.28%
2020/12/14	5	7.88	9	7.85	7.94	-4	2,668	-0.15%
2020/12/11	5	7.35	0	0.00	7.33	5	2,575	0.19%
2020/12/09	2	7.66	0	0.00	7.70	2	2,571	0.08%
2020/12/08	5	7.83	10	7.82	7.79	-5	2,572	-0.19%
2020/12/04	0	0.00	4	7.36	7.37	-4	2,501	-0.16%
2020/11/30	4	7.72	0	0.00	7.63	4	2,732	0.15%
2020/11/27	2	7.35	2	7.54	7.50	0	2,719	0.00%
2020/11/26	0.1	7.41	12	7.46	7.57	-11.9	2,822	-0.42%
2020/11/25	0	0.00	14	7.35	7.32	-14	2,833	-0.49%
2020/11/24	0	0.00	4	7.29	7.18	-4	2,799	-0.14%
2020/11/23	0	0.00	2	7.28	7.18	-2	2,789	-0.07%
2020/11/19	0	0.00	4	7.29	7.17	-4	2,827	-0.14%
2020/11/18	3	7.19	0	0.00	7.19	3	2,810	0.11%
2020/11/16	4	7.03	30	7.07	7.02	-26	2,789	-0.93%
2020/11/12	10	7.04	0	0.00	7.08	10	2,794	0.36%
2020/11/11	6	7.17	0	0.00	7.18	6	2,779	0.22%
2020/11/10	24	7.69	83	7.87	7.20	-59	2,747	-2.15%
2020/11/09	5	7.33	0	0.00	7.29	5	2,431	0.21%
2020/11/05	41	7.26	28	7.34	7.19	13	2,383	0.55%
2020/10/29	12	7.14	1	6.76	7.16	11	1,871	0.59%
2020/10/26	1	7.39	10	7.08	7.39	-9	1,757	-0.51%
2020/10/23	2	6.83	0	0.00	6.83	2	1,655	0.12%
2020/10/22	0	0.00	1	6.91	6.78	-1	1,661	-0.06%
2020/10/13	2	6.65	0	0.00	6.70	2	1,671	0.12%
2020/10/12	4	6.67	0	0.00	6.60	4	1,669	0.24%
2020/10/05	0	0.00	4	6.89	6.93	-4	1,604	-0.25%
2020/09/29	4	6.77	0	0.00	6.75	4	1,639	0.24%
2020/09/28	5	6.70	0	0.00	6.68	5	1,653	0.30%
2020/09/25	5	6.65	4	6.78	6.66	1	1,684	0.06%
2020/09/24	3	6.64	0	0.00	6.57	3	1,825	0.16%
2020/09/23	5	6.84	0	0.00	6.77	5	1,819	0.27%
2020/09/22	5	6.90	2	6.92	6.92	3	1,827	0.16%
2020/09/21	0	0.00	0	7.01	7.05	0	1,818	0.00%
2020/09/17	4	7.14	0	0.00	7.12	4	1,822	0.22%
2020/09/16	2	7.07	0	0.00	7.07	2	1,816	0.11%
2020/09/14	7	7.10	0	0.00	7.05	7	1,842	0.38%
2020/09/11	15	7.39	0	0.00	7.23	15	1,823	0.82%
2020/09/10	2	7.73	1	7.95	7.68	1	1,828	0.05%
2020/09/08	10	7.89	10	7.98	7.85	0	1,773	0.00%
2020/09/07	0	0.00	13	7.45	7.63	-13	1,641	-0.79%
2020/09/04	0	0.00	8	6.95	6.94	-8	1,562	-0.51%
2020/09/01	8	7.30	5	7.21	7.30	3	1,740	0.17%
2020/08/31	27	6.67	29	6.83	6.98	-2	1,627	-0.12%
2020/08/28	3	6.37	1	6.38	6.35	2	1,565	0.13%
2020/08/27	3	6.37	0	0.00	6.34	3	1,575	0.19%
2020/08/26	4	6.40	8	6.47	6.46	-4	1,574	-0.25%
2020/07/23	0	0.00	2	6.39	6.35	-2	1,503	-0.13%
2020/07/13	5	6.36	0	0.00	6.45	5	1,512	0.33%
2020/07/09	34	6.60	0	0.00	6.65	34	1,525	2.23%
2020/07/08	2	6.86	0	0.00	6.76	2	1,498	0.13%
2020/07/06	0	0.00	5	7.13	7.09	-5	1,472	-0.34%
2020/07/03	25	6.99	2	7.09	6.90	23	1,429	1.61%
2020/06/30	2	6.35	0	0.00	6.39	2	1,210	0.17%
2020/06/29	0	0.00	7	6.40	6.33	-7	1,200	-0.58%
2020/06/22	0	0.00	12	6.58	6.55	-12	1,161	-1.03%
2020/06/17	2	6.42	0	0.00	6.53	2	1,107	0.18%
2020/06/11	0	0.00	2	6.40	6.13	-2	1,049	-0.19%
2020/06/10	8	6.47	0	0.00	6.40	8	1,019	0.78%
2020/06/09	5	6.57	0	0.00	6.55	5	984	0.51%
2020/06/08	0	0.00	1.7	6.34	6.34	-1.7	853	-0.20%
2020/05/20	2	4.96	0	0.00	5.00	2	633	0.32%
2020/05/18	0.1	4.95	0	0.00	4.95	0.1	615	0.01%
2020/05/15	8	5.30	0	0.00	5.20	8	579	1.38%
2020/05/14	0.5	5.49	0	0.00	5.49	0.5	561	0.10%
2020/04/30	4	5.84	0	0.00	5.88	4	539	0.74%
2020/04/29	5	5.75	0	0.00	5.70	5	541	0.92%
2020/04/17	2	5.45	0	0.00	5.48	2	474	0.42%
2020/04/15	2	5.51	0	0.00	5.51	2	452	0.44%
2020/04/06	0	0.00	1	4.50	4.55	-1	382	-0.26%
2020/03/24	0	0.00	0.4	4.25	4.36	-0.4	378	-0.11%
2020/03/20	0	0.00	6	4.72	4.66	-6	360	-1.66%
2020/03/17	1	5.09	0	0.00	5.32	1	329	0.30%
2020/03/13	1	5.99	0	0.00	5.99	1	292	0.34%
2020/03/12	0	0.00	5	6.40	6.40	-5	278	-1.80%
2020/03/09	1	6.70	0	0.00	6.60	1	261	0.38%
2020/03/06	2	6.72	0	0.00	6.85	2	250	0.80%
2020/02/07	0.4	6.90	0	0.00	6.92	0.4	233	0.17%
2020/01/20	2	7.85	0	0.00	7.96	2	185	1.08%
2020/01/10	3	7.80	3	7.85	7.85	0	184	0.00%
2020/01/09	4	7.83	4	7.87	7.84	0	183	0.00%
2019/12/27	0	0.00	3	8.02	8.03	-3	170	-1.76%
2019/12/26	2	8.01	1	8.06	8.02	1	168	0.59%
2019/12/25	2	8.03	0	0.00	8.03	2	166	1.20%
2019/12/24	0	0.00	2	8.09	8.07	-2	166	-1.20%
2019/12/23	0	0.00	4	8.08	8.10	-4	164	-2.44%
2019/12/20	2	8.05	0	0.00	8.05	2	161	1.24%
2019/12/19	2	8.08	2.2	8.12	8.08	-0.2	156	-0.12%
2019/12/18	2	8.15	0	0.00	8.18	2	153	1.30%
2019/12/17	3	8.15	0	0.00	8.18	3	150	1.99%
2019/12/13	0	0.00	2	8.20	8.23	-2	148	-1.35%
2019/11/28	0	0.00	0	8.40	8.45	0	147	-0.01%
2019/11/01	0	0.00	0.9	8.54	8.62	-0.9	160	-0.55%
2019/10/28	0	0.00	4	8.66	8.62	-4	173	-2.31%
2019/10/22	0	0.00	0	8.70	8.74	0	182	0.00%
2019/10/21	0	0.00	0	8.65	8.71	0	189	0.00%
2019/10/14	3	8.36	3	8.54	8.70	0	246	0.00%
2019/10/01	0	8.51	0	0.00	8.56	0	259	0.00%
2019/08/13	0	0.00	3	8.78	8.78	-3	300	-1.00%
2019/08/12	0	0.00	13	9.02	9.02	-13	310	-4.19%
2019/07/30	0	0.00	1	9.28	9.34	-1	326	-0.31%
2019/07/22	1	9.51	0	0.00	9.51	1	316	0.32%
2019/07/18	0	0.00	14	9.17	9.13	-14	291	-4.80%
2019/07/03	4	8.74	4	8.80	8.82	0	268	0.00%
2019/06/28	0	0.00	30	8.66	8.62	-30	274	-10.93%
2019/06/27	33	8.52	3	8.59	8.59	30	284	10.56%
2019/06/26	0	0.00	3.3	8.52	8.56	-3.3	288	-1.14%
2019/05/30	10	8.59	0	0.00	8.53	10	352	2.83%
2019/05/27	1	8.25	1	8.30	8.36	0	334	0.00%
2019/05/21	2	8.24	16	8.31	8.40	-14	371	-3.77%
2019/05/20	4	8.33	10	8.35	8.31	-6	375	-1.60%
2019/05/17	0	0.00	6	8.88	8.64	-6	375	-1.60%
2019/05/16	5	8.74	5	8.79	8.99	0	364	0.00%
2019/05/15	6	9.16	6	9.18	9.14	0	358	0.00%
2019/05/13	0	0.00	10	9.35	9.35	-10	366	-2.73%
2019/05/10	4	9.36	4	9.40	9.40	0	373	0.00%
2019/04/30	2	9.41	2	9.46	9.42	0	378	0.00%
2019/04/29	0	0.00	2	9.50	9.44	-2	382	-0.52%
2019/04/26	2	9.43	0	0.00	9.43	2	384	0.52%
2019/04/23	0	0.00	1	9.48	9.49	-1	399	-0.25%
2019/04/22	2	9.44	1	9.49	9.48	1	403	0.25%
2019/04/19	0	0.00	2	9.49	9.49	-2	405	-0.49%
2019/04/18	2	9.49	0	0.00	9.45	2	410	0.49%
2019/04/17	2	9.49	4	9.55	9.54	-2	408	-0.49%
2019/04/16	2	9.50	0	0.00	9.53	2	407	0.49%
2019/04/09	2	9.70	2	9.74	9.74	0	433	0.00%
2019/04/08	0	0.00	6	9.73	9.74	-6	441	-1.36%
2019/04/03	4	9.64	4	9.65	9.69	0	472	0.00%
2019/04/02	6	9.63	4	9.65	9.68	2	488	0.41%
2019/04/01	10	9.74	8	9.78	9.82	2	483	0.41%
2019/03/29	2	9.95	0	0.00	9.97	2	469	0.43%
2019/03/28	6	10.00	6	9.98	10.05	0	468	0.00%
2019/03/18	0	10.70	0	0.00	10.80	0	492	0.00%
2019/03/15	0	0.00	0.7	10.80	10.90	-0.7	497	-0.14%
2019/03/13	4	10.70	0	0.00	10.70	4	536	0.75%
2019/03/08	0	10.35	10	10.35	10.40	-10	530	-1.88%
2019/03/07	0	10.40	0	0.00	10.45	0	535	0.00%
2019/03/06	0	0.00	10	10.50	10.45	-10	546	-1.83%
2019/03/04	0	0.00	5.3	10.49	10.45	-5.3	560	-0.95%
2019/02/26	0	10.40	10.4	10.43	10.45	-10.3	554	-1.87%
2019/02/25	6	10.42	2	10.35	10.40	4	566	0.71%
2019/02/11	0	0.00	30	7.16	7.16	-30	542	-5.53%
2019/01/23	0	0.00	30	7.32	7.35	-30	524	-5.71%
2019/01/21	0	0.00	4	7.45	7.45	-4	521	-0.77%
2019/01/18	0	0.00	2	7.46	7.42	-2	528	-0.38%
2019/01/16	0	0.00	0	7.35	7.40	0	542	-0.01%
2018/12/17	70	7.46	0	0.00	7.43	70	704	9.93%
2018/12/14	3	7.36	0	0.00	7.42	3	702	0.43%
2018/12/13	3	7.38	0	0.00	7.43	3	702	0.43%
2018/12/10	0	0.00	1	7.36	7.32	-1	685	-0.15%
2018/12/04	10	7.64	0	0.00	7.62	10	678	1.47%
2018/11/30	3	7.50	0	0.00	7.48	3	668	0.45%
2018/11/28	10	7.45	0	0.00	7.66	10	660	1.51%
2018/11/27	2	7.25	0	0.00	7.27	2	621	0.32%
2018/11/13	1	7.13	0	0.00	7.18	1	702	0.14%
2018/11/02	0	0.00	32	7.24	7.30	-32	765	-4.18%
2018/10/24	0	0.00	2	7.69	7.73	-2	851	-0.23%
2018/10/19	36	8.27	0	0.00	8.24	36	814	4.42%
2018/10/18	0	0.00	8.7	8.23	8.42	-8.7	760	-1.15%
2018/10/17	12	7.90	0	0.00	7.90	12	714	1.68%
2018/10/16	10	8.08	7	8.20	7.93	3	726	0.41%
2018/10/11	0	0.00	5	7.50	7.45	-5	658	-0.76%
2018/10/03	10	7.97	0	0.00	7.95	10	667	1.50%
2018/09/17	0	0.00	1	7.84	7.88	-1	688	-0.15%
2018/09/07	8	8.00	3	7.99	8.01	5	862	0.58%
2018/09/04	0	0.00	2	8.03	8.14	-2	865	-0.23%
2018/08/31	0	0.00	3	8.04	8.01	-3	869	-0.34%
2018/08/23	10	8.27	2	8.27	8.21	8	917	0.87%
2018/08/21	10	8.00	3	8.05	8.00	7	881	0.79%
2018/08/14	1	7.42	0	0.00	7.53	1	870	0.11%
2018/08/10	6	7.67	0	0.00	7.67	6	851	0.70%
2018/08/09	4	7.75	0	0.00	7.80	4	853	0.47%
2018/08/08	4	7.87	0	0.00	7.92	4	835	0.48%
2018/08/07	18	8.04	1	8.05	8.00	17	820	2.07%
2018/08/03	3	7.57	0	0.00	7.58	3	748	0.40%
2018/07/31	10	7.60	0	0.00	7.59	10	766	1.30%
2018/07/30	10	7.50	0	0.00	7.55	10	795	1.26%
2018/07/27	0	0.00	0.2	7.50	7.55	-0.2	835	-0.03%
2018/06/28	0	0.00	1	7.39	7.38	-1	842	-0.12%
2018/06/22	0	0.00	8	7.61	7.48	-8	918	-0.87%
2018/06/21	0	0.00	7	7.37	7.32	-7	1,073	-0.65%
2018/06/20	0	0.00	85	7.36	7.42	-85	1,229	-6.92%
2018/06/12	0	0.00	1	7.58	7.58	-1	1,282	-0.08%
2018/06/08	40	7.64	1	7.62	7.64	39	1,272	3.07%
2018/06/07	10	7.69	1	7.67	7.70	9	1,264	0.71%
2018/06/04	50	7.46	0	0.00	7.45	50	1,207	4.14%
2018/06/01	0	0.00	1	7.46	7.45	-1	1,192	-0.08%
2018/05/31	0	0.00	44	7.40	7.47	-44	1,185	-3.71%
2018/05/30	0	0.00	1	7.40	7.40	-1	1,176	-0.09%
2018/05/28	0	7.37	0	0.00	7.41	0	1,160	0.00%
2018/05/22	3	7.60	0	0.00	7.48	3	1,150	0.26%
2018/05/21	0	0.00	1	7.44	7.45	-1	1,113	-0.09%
2018/05/14	0	0.00	1	7.61	7.60	-1	1,118	-0.09%
2018/05/07	0	0.00	3	8.03	8.03	-3	1,079	-0.28%
2018/04/23	0	0.00	1	7.38	7.38	-1	1,013	-0.10%
2018/04/18	0	0.00	8.4	7.35	7.44	-8.4	1,011	-0.83%
2018/04/16	0	0.00	41	7.43	7.51	-41	1,015	-4.04%
2018/04/11	0	7.41	0	0.00	7.49	0	1,018	0.00%
2018/04/09	5	7.17	0	0.00	7.30	5	1,024	0.49%
2018/03/28	0	0.00	2	7.27	7.34	-2	1,045	-0.19%
2018/03/27	3	7.28	6	7.37	7.39	-3	1,034	-0.29%
2018/03/26	5	7.36	0	0.00	7.40	5	987	0.51%
2018/03/23	4	7.11	0	0.00	7.17	4	677	0.59%
2018/03/22	8	7.90	0	0.00	7.89	8	515	1.55%
2018/03/16	2	8.88	0	0.00	8.84	2	452	0.44%
2018/03/14	0	8.81	0	0.00	8.81	0	458	0.00%
2018/03/13	0	8.80	0	0.00	8.85	0	460	0.00%
2018/03/12	0	8.70	0	0.00	8.79	0	463	0.00%
2018/02/23	4	8.84	0	0.00	8.81	4	559	0.71%
2018/02/02	0	9.20	0	0.00	9.24	0	527	0.00%
2018/01/25	0	0.00	4	9.26	9.28	-4	538	-0.74%
2018/01/19	2	9.23	0	0.00	9.27	2	524	0.38%
2018/01/11	0	0.00	2	9.26	9.34	-2	525	-0.38%
2018/01/09	0	0.00	4	9.49	9.40	-4	516	-0.77%
2018/01/08	0.1	9.45	0.7	9.45	9.53	-0.5	510	-0.11%
2018/01/02	10	9.65	9	9.50	9.54	1	454	0.22%