四維航 (5608)-凱基-高美館券商分點個股進出

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
20.10
漲跌
▲0.55
漲幅
+2.81%
成交量
10,420張
產業
上市航運類股
721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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	21	20.03	38.3	20.17	20.10	-17.3	2,282	-0.76%
2024/04/29	1	19.95	4	19.70	19.55	-3	2,135	-0.14%
2024/04/26	0	0.00	5	19.10	19.35	-5	2,060	-0.24%
2024/04/24	0	0.00	1	18.75	18.85	-1	1,990	-0.05%
2024/04/23	2	18.70	1	18.55	18.75	1	2,006	0.05%
2024/04/22	11	19.19	0.5	18.90	18.55	10.5	2,014	0.52%
2024/04/19	0	0.00	1	18.90	18.55	-1	1,982	-0.05%
2024/04/17	6	18.40	0.1	18.40	18.45	5.9	1,895	0.31%
2024/04/16	3	18.63	0	0.00	18.40	3	1,925	0.16%
2024/04/15	1	19.30	2	19.53	19.30	-1	1,958	-0.05%
2024/04/12	1.1	19.24	2.1	19.28	19.45	-1	1,975	-0.05%
2024/04/11	0	0.00	1	18.65	18.65	-1	1,996	-0.05%
2024/04/09	0	18.70	0	0.00	18.65	0	2,212	0.00%
2024/04/08	1	18.20	0	0.00	18.45	1	2,280	0.04%
2024/04/03	1	18.40	2	18.30	18.35	-1	2,287	-0.04%
2024/04/02	2	18.45	0	0.00	18.45	2	2,310	0.09%
2024/03/27	3	18.47	0	0.00	18.45	3	2,659	0.11%
2024/03/26	1	18.65	0	0.00	18.55	1	2,817	0.04%
2024/03/22	0	19.05	0	0.00	19.05	0	2,906	0.00%
2024/03/21	1	19.05	0	0.00	19.05	1	3,085	0.03%
2024/03/20	3	19.20	0	0.00	19.05	3	3,121	0.10%
2024/03/19	0	0.00	7	19.64	19.45	-7	3,173	-0.22%
2024/03/18	8	19.08	0	0.00	19.20	8	3,222	0.25%
2024/03/15	3	18.82	3	19.08	19.65	0	3,269	0.00%
2024/03/14	0	19.45	0.4	19.50	19.35	-0.4	3,293	-0.01%
2024/03/13	1	19.50	11.1	19.45	19.40	-10.1	3,451	-0.29%
2024/03/11	0	0.00	2	19.90	19.85	-2	3,991	-0.05%
2024/03/08	0	0.00	3.1	19.35	19.45	-3.1	5,408	-0.06%
2024/03/07	2	19.65	2	19.50	19.50	0	5,923	0.00%
2024/03/04	2	19.90	0	0.00	19.80	2	7,003	0.03%
2024/03/01	0	20.10	0	0.00	20.00	0	7,171	0.00%
2024/02/29	14.1	20.05	4	20.08	20.10	10.1	7,190	0.14%
2024/02/26	1	19.85	1	20.00	19.80	0	7,127	0.00%
2024/02/23	0	0.00	1	19.65	19.65	-1	7,108	-0.01%
2024/02/22	0	19.85	1	20.35	20.10	-1	7,088	-0.01%
2024/02/21	3	20.18	4	20.18	20.05	-1	7,042	-0.01%
2024/02/19	0	0.00	2	19.40	19.40	-2	6,946	-0.03%
2024/02/16	0	19.30	0	0.00	19.20	0	6,943	0.00%
2024/02/05	1	18.75	0	0.00	18.85	1	6,951	0.01%
2024/02/01	1	19.50	0	0.00	19.55	1	6,923	0.01%
2024/01/30	1	19.35	0	0.00	19.35	1	6,918	0.01%
2024/01/29	0	0.00	1	19.35	19.65	-1	6,912	-0.01%
2024/01/25	4	19.58	5	19.60	19.40	-1	6,925	-0.01%
2024/01/24	0	0.00	2	19.95	19.70	-2	6,922	-0.03%
2024/01/23	1	19.55	0	0.00	19.60	1	6,912	0.01%
2024/01/22	1	19.40	31	19.38	19.45	-30	6,907	-0.43%
2024/01/17	3	19.27	0	0.00	19.10	3	6,882	0.04%
2024/01/16	1	19.55	0	0.00	19.50	1	6,859	0.01%
2024/01/15	0	20.55	2	20.15	20.00	-2	6,851	-0.03%
2024/01/12	4	20.01	2	20.00	20.00	2	6,861	0.03%
2024/01/11	0	0.00	1	20.05	19.90	-1	6,897	-0.01%
2024/01/10	2	19.98	9	19.70	19.80	-7	6,925	-0.10%
2024/01/09	8	20.55	1	20.35	20.30	7	6,893	0.10%
2024/01/08	3	21.32	5	21.10	21.30	-2	6,839	-0.03%
2024/01/05	9	21.86	1	21.45	21.70	8	6,793	0.12%
2024/01/04	28	21.59	31	21.65	21.55	-3	6,685	-0.04%
2024/01/03	2	20.95	2	21.10	20.95	0	6,539	0.00%
2024/01/02	1	20.95	4	21.00	20.75	-3	6,532	-0.05%
2023/12/29	0	0.00	1	20.60	20.55	-1	6,453	-0.02%
2023/12/28	3	20.60	0	0.00	20.55	3	6,461	0.05%
2023/12/27	1	21.00	0	0.00	20.90	1	6,449	0.02%
2023/12/26	4	21.00	1	20.81	20.95	3	6,427	0.05%
2023/12/25	13.1	21.57	13	20.55	20.40	0.1	6,355	0.00%
2023/12/22	14.3	22.08	10	21.88	21.90	4.3	6,274	0.07%
2023/12/21	39.1	22.02	15	22.06	22.10	24.1	6,181	0.39%
2023/12/20	15	21.28	17	21.49	21.45	-2	6,018	-0.03%
2023/12/19	20	21.64	16	21.49	21.40	4	5,989	0.07%
2023/12/18	15	21.67	10	21.70	21.70	5	5,966	0.08%
2023/12/15	2	21.33	1	21.40	21.25	1	5,984	0.02%
2023/12/14	1	21.15	4	21.44	21.10	-3	6,033	-0.05%
2023/12/13	7	21.74	0	0.00	21.65	7	6,061	0.12%
2023/12/12	4	21.89	0.4	21.95	21.65	3.6	6,318	0.06%
2023/12/11	5	22.05	1	21.90	22.00	4	6,362	0.06%
2023/12/08	3.2	22.23	3	22.12	22.15	0.2	6,290	0.00%
2023/12/07	10.1	22.86	1	22.75	22.50	9.1	6,127	0.15%
2023/12/06	20.2	23.41	24	23.42	23.55	-3.8	5,917	-0.06%
2023/12/05	79	24.16	71	24.10	24.00	8	5,593	0.14%
2023/12/04	34	22.06	67.7	23.02	23.35	-33.7	4,171	-0.81%
2023/12/01	36	20.92	41.2	21.11	21.25	-5.2	3,637	-0.14%
2023/11/30	5	20.22	5	20.34	19.95	0	3,249	0.00%
2023/11/29	23.1	19.73	12	19.89	19.80	11.1	3,115	0.36%
2023/11/28	1	19.55	16	20.16	20.20	-15	2,523	-0.59%
2023/11/27	0	0.00	2	18.40	18.40	-2	2,339	-0.09%
2023/11/22	2	17.90	2	18.05	17.85	0	2,358	0.00%
2023/11/16	0.1	17.85	0	0.00	17.85	0.1	2,711	0.00%
2023/11/15	0	0.00	1	17.60	17.65	-1	3,188	-0.03%
2023/11/14	3	17.45	0	0.00	17.45	3	3,318	0.09%
2023/11/09	2	17.75	0	17.80	17.75	2	3,359	0.06%
2023/11/08	1	17.90	0	0.00	17.85	1	3,395	0.03%
2023/11/07	1	18.00	0	0.00	17.90	1	3,521	0.03%
2023/10/31	6	17.87	0	0.00	17.70	6	3,556	0.17%
2023/10/26	0	0.00	0	18.10	18.05	0	3,629	0.00%
2023/10/24	2	18.25	0	0.00	18.25	2	3,782	0.05%
2023/10/20	3	18.30	3	18.35	18.60	0	3,806	0.00%
2023/10/19	0	0.00	0.2	18.80	18.80	-0.2	3,831	-0.01%
2023/10/17	0	0.00	2	18.50	18.55	-2	3,792	-0.05%
2023/10/16	3	18.72	0	0.00	18.70	3	3,798	0.08%
2023/10/13	1	19.05	1	19.15	18.95	0	3,845	0.00%
2023/10/12	0	0.00	6	19.11	19.15	-6	3,876	-0.15%
2023/10/11	3	19.15	0	0.00	19.10	3	3,896	0.08%
2023/10/06	2	19.65	1	19.55	19.60	1	3,913	0.03%
2023/10/04	0.9	19.00	0	0.00	19.15	0.9	3,898	0.02%
2023/09/27	0	19.80	0	0.00	19.65	0	3,860	0.00%
2023/09/26	0	0.00	1	19.70	19.55	-1	3,842	-0.03%
2023/09/25	0	19.85	1	19.80	19.85	-1	3,897	-0.03%
2023/09/22	1	19.85	0	0.00	19.90	1	3,917	0.03%
2023/09/21	2	20.20	1	20.00	20.00	1	3,909	0.03%
2023/09/20	17.1	20.78	6	20.81	20.45	11.1	3,869	0.29%
2023/09/19	4	20.80	5	20.68	20.65	-1	3,679	-0.03%
2023/09/18	0.1	20.50	1	20.50	20.55	-0.9	3,597	-0.03%
2023/09/15	30.1	21.00	35	20.89	20.55	-5	3,512	-0.14%
2023/09/14	2	19.68	11	19.75	19.75	-9	3,182	-0.28%
2023/09/13	0	0.00	1	18.75	18.95	-1	3,091	-0.03%
2023/09/08	0	0.00	2	19.15	19.05	-2	3,176	-0.06%
2023/09/07	5	18.90	0	0.00	18.90	5	3,159	0.16%
2023/09/06	5	19.25	2	19.35	19.20	3	3,152	0.10%
2023/09/04	7	19.35	0	0.00	19.35	7	3,185	0.22%
2023/09/01	0	0.00	5	19.05	19.05	-5	3,170	-0.16%
2023/08/31	15	19.23	0	0.00	19.15	15	3,179	0.47%
2023/08/30	1	19.40	9	19.33	19.25	-8	3,199	-0.25%
2023/08/29	8	19.34	1	19.50	19.65	7	3,199	0.22%
2023/08/28	6	19.41	2	19.20	19.15	4	3,217	0.12%
2023/08/25	1	19.65	1	19.75	19.65	0	3,188	0.00%
2023/08/24	3.5	19.74	9	19.74	19.70	-5.5	3,164	-0.17%
2023/08/23	30	20.22	3	20.15	20.25	27	3,126	0.86%
2023/08/22	8	20.25	13	20.50	20.45	-5	3,054	-0.16%
2023/08/21	39.1	19.99	13	20.46	20.10	26.1	2,924	0.89%
2023/08/18	13	19.77	19.3	20.40	20.40	-6.3	2,443	-0.26%
2023/08/17	3	18.55	2	18.55	18.55	1	2,310	0.04%
2023/08/16	3	18.00	0	0.00	18.00	3	2,295	0.13%
2023/08/14	2	17.55	2	17.60	17.55	0	2,277	0.00%
2023/08/11	11	18.12	1,015	18.29	18.10	-1,004	2,244	-44.73%	大賣/鉅額交易
2023/08/09	1	18.85	1	18.85	18.85	0	2,121	0.00%
2023/08/08	5	19.05	0	0.00	19.00	5	2,113	0.24%
2023/08/02	1	19.75	0	0.00	19.40	1	2,161	0.05%
2023/08/01	2	19.78	1	19.70	19.75	1	2,201	0.05%
2023/07/28	13	20.17	71	20.05	20.00	-58	2,149	-2.70%
2023/07/27	2	19.50	1	19.55	19.70	1	2,062	0.05%
2023/07/24	3	19.05	11	19.00	19.00	-8	2,014	-0.40%
2023/07/21	1	20.20	5	19.85	19.80	-4	1,997	-0.20%
2023/07/20	0.1	20.15	333	20.14	20.15	-332.9	1,999	-16.65%	大賣/鉅額交易
2023/07/19	0	0.00	57	20.51	20.10	-57	1,989	-2.86%
2023/07/18	0	0.00	32	20.93	20.40	-32	2,023	-1.58%
2023/07/17	2.6	22.47	2	22.45	22.45	0.6	1,979	0.03%
2023/07/14	0	0.00	10	22.16	22.30	-10	1,989	-0.50%
2023/07/13	9	21.79	2	21.70	21.70	7	2,005	0.35%
2023/07/12	1	22.50	0	0.00	22.30	1	2,005	0.05%
2023/07/11	1	22.90	1	22.85	22.85	0	2,001	0.00%
2023/07/10	0	0.00	1	22.70	22.75	-1	2,026	-0.05%
2023/07/07	0	0.00	0.1	23.25	23.10	-0.1	2,052	-0.01%
2023/07/05	1	23.35	1	23.35	23.40	0	2,125	0.00%
2023/07/04	0	0.00	3	23.60	23.55	-3	2,185	-0.14%
2023/07/03	1	23.55	1	23.30	23.50	0	2,209	0.00%
2023/06/28	1	22.60	1	22.70	22.60	0	2,201	0.00%
2023/06/27	10	23.05	0	0.00	22.90	10	2,254	0.44%
2023/06/26	1	23.05	15	23.12	23.10	-14	2,323	-0.60%
2023/06/21	1	23.10	0	0.00	23.10	1	2,359	0.04%
2023/06/19	10	23.43	0	23.50	23.35	10	2,520	0.40%
2023/06/16	0	0.00	1	23.80	23.75	-1	2,554	-0.04%
2023/06/15	0	0.00	13	23.60	23.65	-13	2,577	-0.50%
2023/06/14	1	23.65	1	23.80	23.65	0	2,633	0.00%
2023/06/12	0	0.00	5	23.20	23.15	-5	3,031	-0.17%
2023/06/09	1	23.60	0	0.00	23.35	1	3,148	0.03%
2023/06/08	20	23.73	26	23.65	23.55	-6	3,264	-0.18%
2023/06/07	10	23.20	0	0.00	23.20	10	3,577	0.28%
2023/06/02	0	0.00	2	22.85	22.85	-2	4,096	-0.05%
2023/05/31	0	0.00	0.2	23.10	22.90	-0.2	5,086	0.00%
2023/05/30	3	22.93	1	23.20	22.90	2	5,964	0.03%
2023/05/26	9	23.04	1	23.05	23.00	8	8,096	0.10%
2023/05/25	2	23.73	0	0.00	23.50	2	8,546	0.02%
2023/05/22	0	23.95	0.5	23.95	23.95	-0.5	8,707	-0.01%
2023/05/19	2	23.50	0	0.00	23.50	2	8,705	0.02%
2023/05/17	0	23.85	0	0.00	23.75	0	8,721	0.00%
2023/05/16	0	23.83	1	23.75	23.75	-1	8,744	-0.01%
2023/05/15	0	0.00	2	23.65	23.75	-2	8,803	-0.02%
2023/05/12	0	0.00	2	23.40	23.75	-2	8,843	-0.02%
2023/05/11	0	23.80	0	0.00	23.65	0	8,862	0.00%
2023/05/10	0	0.00	5	23.90	24.10	-5	8,858	-0.06%
2023/05/09	3	23.60	3	23.47	23.30	0	8,828	0.00%
2023/05/08	6	23.50	1	23.65	23.40	5	8,844	0.06%
2023/05/03	0	0.00	5	24.30	24.30	-5	9,031	-0.06%
2023/05/02	5	24.70	7	24.65	24.65	-2	9,054	-0.02%
2023/04/28	1	25.05	1	25.05	25.10	0	9,074	0.00%
2023/04/27	9	24.47	2	24.65	24.60	7	9,137	0.08%
2023/04/25	12	24.67	3	24.83	24.55	9	9,128	0.10%
2023/04/24	1	25.35	1	25.35	25.25	0	9,120	0.00%
2023/04/21	1	25.55	0	0.00	25.50	1	9,128	0.01%
2023/04/20	3	26.35	0	0.00	26.30	3	9,116	0.03%
2023/04/19	3	26.62	1	26.75	26.35	2	9,142	0.02%
2023/04/17	2	27.25	11	27.30	27.30	-9	9,142	-0.10%
2023/04/14	5	26.86	10	26.81	27.10	-5	9,195	-0.05%
2023/04/12	3	26.98	1.3	27.00	26.95	1.7	9,219	0.02%
2023/04/11	0	0.00	1	27.10	27.05	-1	9,229	-0.01%
2023/04/10	2	27.15	2	27.63	27.10	0	9,280	0.00%
2023/04/07	1	27.15	20	27.08	27.25	-19	9,327	-0.20%
2023/04/06	0	0.00	2	26.88	26.60	-2	9,454	-0.02%
2023/03/31	20	26.38	4	26.26	26.30	16	9,552	0.17%
2023/03/30	5	26.37	3	26.35	26.30	2	10,377	0.02%
2023/03/29	2	26.33	2	26.55	26.30	0	10,589	0.00%
2023/03/28	7	26.79	4	26.95	26.45	3	10,780	0.03%
2023/03/27	7	26.64	3.1	26.95	27.05	3.9	10,957	0.04%
2023/03/24	2	26.40	3	26.42	26.40	-1	11,421	-0.01%
2023/03/23	8	26.38	40.5	26.35	26.20	-32.5	11,589	-0.28%
2023/03/22	5	27.29	8	27.28	27.10	-3	11,652	-0.03%
2023/03/20	4	27.41	2	27.33	27.10	2	11,728	0.02%
2023/03/17	7	27.33	7	27.37	27.45	0	11,858	0.00%
2023/03/16	3	27.75	6.2	27.85	27.20	-3.2	11,863	-0.03%
2023/03/15	9	28.32	0	0.00	28.10	9	11,814	0.08%
2023/03/14	0	0.00	7	29.01	28.55	-7	11,682	-0.06%
2023/03/13	1	28.85	6	28.59	28.85	-5	11,698	-0.04%
2023/03/10	20	29.40	13	29.78	28.65	7	11,695	0.06%
2023/03/09	4	29.55	7	29.52	29.45	-3	11,772	-0.03%
2023/03/08	4	29.64	27.2	29.29	29.20	-23.2	11,774	-0.20%
2023/03/07	4	30.35	2	30.30	30.15	2	11,672	0.02%
2023/03/06	15	30.37	13.2	30.32	30.50	1.8	11,831	0.01%
2023/03/03	12.2	30.44	56.2	30.31	30.80	-44	11,762	-0.37%
2023/03/02	34	29.68	30	29.83	29.70	4	11,512	0.03%
2023/03/01	47.9	29.07	56	28.86	28.40	-8.1	10,692	-0.08%
2023/02/24	60	27.58	59.1	27.72	28.60	0.9	9,782	0.01%
2023/02/23	24	25.54	59.5	25.98	26.10	-35.5	8,677	-0.41%
2023/02/22	26	24.74	6	24.63	24.60	20	8,298	0.24%
2023/02/21	0	0.00	4	24.25	24.35	-4	8,256	-0.05%
2023/02/20	3	23.80	0	0.00	23.95	3	8,417	0.04%
2023/02/17	3	23.75	2	23.70	23.70	1	8,808	0.01%
2023/02/16	6	23.78	0	0.00	23.80	6	9,135	0.07%
2023/02/15	4	23.53	0	0.00	23.60	4	9,238	0.04%
2023/02/14	5	23.52	2	23.60	23.55	3	9,274	0.03%
2023/02/13	3	23.35	0	0.00	23.35	3	9,331	0.03%
2023/02/10	0	0.00	3	24.27	24.05	-3	9,472	-0.03%
2023/02/09	0	0.00	2	24.55	24.50	-2	9,676	-0.02%
2023/02/08	1	24.65	4	24.70	24.65	-3	9,803	-0.03%
2023/02/07	6	24.70	10	24.80	24.70	-4	9,825	-0.04%
2023/02/06	5	24.82	10	24.85	24.85	-5	9,893	-0.05%
2023/02/03	52	25.64	25	25.40	25.25	27	9,994	0.27%
2023/02/02	5	25.18	0	0.00	25.20	5	9,867	0.05%
2023/02/01	1	25.10	2	24.90	25.05	-1	9,828	-0.01%
2023/01/31	3	24.90	3.1	24.93	24.95	-0.1	9,801	0.00%
2023/01/30	2	24.55	20	24.50	24.60	-18	9,787	-0.18%
2023/01/17	20	24.75	3	24.67	24.65	17	9,777	0.17%
2023/01/13	8	24.02	0	0.00	24.00	8	9,736	0.08%
2023/01/12	2	24.30	4	24.16	24.05	-2	9,746	-0.02%
2023/01/11	1	24.50	32.9	24.45	24.20	-31.9	9,747	-0.33%
2023/01/10	2	24.35	1.2	24.30	24.20	0.9	9,755	0.01%
2023/01/09	2	24.33	4.1	24.45	24.35	-2.1	9,774	-0.02%
2023/01/06	1	24.05	0	0.00	24.20	1	9,808	0.01%
2023/01/05	3	24.40	0	24.55	24.30	3	9,838	0.03%
2023/01/04	5.2	24.58	2	24.65	24.35	3.1	9,848	0.03%
2023/01/03	3	25.05	1	25.05	25.00	2	9,807	0.02%
2022/12/30	4	25.24	0	0.00	25.10	4	9,835	0.04%
2022/12/29	0	0.00	1	24.85	25.05	-1	9,871	-0.01%
2022/12/28	0	0.00	14	25.00	25.05	-14	9,954	-0.14%
2022/12/27	4	25.68	17	25.38	25.45	-13	9,993	-0.13%
2022/12/26	12.2	25.58	5	25.53	25.60	7.2	9,946	0.07%
2022/12/23	8	26.31	17	26.33	26.45	-9	9,782	-0.09%
2022/12/22	143.9	27.67	135	27.42	26.65	8.9	9,662	0.09%	大買/大賣/
2022/12/21	8	26.11	19	26.25	26.25	-11	8,896	-0.12%
2022/12/20	12	25.59	3.3	26.08	25.45	8.7	8,722	0.10%
2022/12/19	10	25.83	9	26.13	25.35	1	8,595	0.01%
2022/12/16	68	26.43	61.3	26.21	26.25	6.7	8,458	0.08%
2022/12/15	6	25.58	50	25.72	25.65	-44	8,039	-0.55%
2022/12/14	9	24.62	24.2	24.60	24.70	-15.2	8,006	-0.19%
2022/12/13	6	25.66	2	25.90	25.60	4	7,850	0.05%
2022/12/12	2	25.65	2	25.58	25.45	0	7,823	0.00%
2022/12/09	24	25.82	17.6	25.82	26.00	6.4	7,872	0.08%
2022/12/08	2	25.00	6.2	25.00	25.05	-4.2	7,941	-0.05%
2022/12/07	13	25.28	5	25.18	25.10	8	7,959	0.10%
2022/12/06	17	25.29	2	25.45	25.15	15	7,863	0.19%
2022/12/05	3	25.57	0.1	25.75	25.60	2.9	7,800	0.04%
2022/12/02	12.1	25.87	12	25.99	25.80	0.1	7,704	0.00%
2022/12/01	31	26.41	12	26.28	26.15	19	7,618	0.25%
2022/11/30	6	25.08	2	25.10	25.10	4	7,320	0.05%
2022/11/29	20	25.08	2	25.25	25.25	18	7,262	0.25%
2022/11/28	22	25.13	2	24.55	24.80	20	7,178	0.28%
2022/11/25	20	25.06	10	24.75	24.80	10	6,882	0.15%
2022/11/24	4	24.05	14	24.11	23.95	-10	6,605	-0.15%
2022/11/22	5	23.52	1	23.40	23.15	4	6,260	0.06%
2022/11/21	2	24.17	2	23.55	23.55	0	6,216	0.00%
2022/11/18	11	24.44	12	24.78	24.20	-1	6,163	-0.02%
2022/11/17	22	25.14	2	25.25	25.00	20	6,069	0.33%
2022/11/16	2	24.98	13.1	24.90	24.95	-11.1	6,012	-0.18%
2022/11/15	66.2	25.06	13.2	25.02	24.95	53	5,867	0.90%
2022/11/14	3	24.02	12.1	24.44	24.50	-9.1	5,499	-0.17%
2022/11/11	3	22.97	0.1	23.00	22.90	2.9	5,274	0.05%
2022/11/10	0	0.00	1	23.40	23.00	-1	5,219	-0.02%
2022/11/09	12	23.38	6	23.31	23.35	6	5,225	0.11%
2022/11/08	7	23.66	9	23.82	23.20	-2	5,211	-0.04%
2022/11/07	27	22.91	38	23.04	23.50	-11	5,072	-0.22%
2022/11/04	6	22.18	5	22.45	22.10	1	4,849	0.02%
2022/11/02	10	22.00	0	0.00	22.00	10	4,731	0.21%
2022/11/01	1	22.50	0.3	22.55	22.00	0.7	4,681	0.01%
2022/10/28	16	23.70	0	0.00	23.45	16	4,610	0.35%
2022/10/27	0	0.00	10	24.20	24.25	-10	4,627	-0.22%
2022/10/26	17	23.89	5	24.25	23.90	12	4,657	0.26%
2022/10/24	0	0.00	1	24.95	24.80	-1	4,708	-0.02%
2022/10/21	3	24.10	4	24.31	23.90	-1	4,699	-0.02%
2022/10/19	0	0.00	1	24.85	24.85	-1	4,701	-0.02%
2022/10/18	14	24.98	2	24.85	24.75	12	4,725	0.25%
2022/10/17	1	23.55	0	0.00	24.65	1	4,804	0.02%
2022/10/14	1	24.75	2	25.18	25.30	-1	4,938	-0.02%
2022/10/13	0.1	24.15	12	25.65	24.10	-11.9	4,966	-0.24%
2022/10/12	1	26.55	3	26.35	26.10	-2	5,050	-0.04%
2022/10/11	1	27.40	1	27.60	27.30	0	5,033	0.00%
2022/10/07	0.4	28.05	2	28.20	28.20	-1.6	5,016	-0.03%
2022/10/06	1	27.80	7	27.86	28.20	-6	5,012	-0.12%
2022/10/05	12	27.71	6	27.51	27.80	6	4,976	0.12%
2022/10/04	3	26.63	11	26.55	27.05	-8	4,909	-0.16%
2022/10/03	3	24.95	0	0.00	25.10	3	4,834	0.06%
2022/09/30	10	24.47	0	0.00	24.45	10	4,871	0.21%
2022/09/29	0	0.00	3	24.30	24.40	-3	4,901	-0.06%
2022/09/28	7.3	24.80	1.7	24.29	24.10	5.6	4,936	0.11%
2022/09/26	5.2	27.35	0	0.00	26.60	5.2	4,929	0.11%
2022/09/23	0	0.00	5	28.75	28.65	-5	4,933	-0.10%
2022/09/22	41	28.40	33.3	28.02	28.15	7.7	4,893	0.16%
2022/09/21	21	28.02	29	28.38	28.30	-8	4,823	-0.17%
2022/09/20	1	27.60	9	27.90	27.40	-8	4,735	-0.17%
2022/09/19	11.1	27.80	2	27.58	27.40	9.1	4,889	0.19%
2022/09/16	0	0.00	1	28.60	29.00	-1	4,918	-0.02%
2022/09/15	7	28.16	9	28.46	28.40	-2	4,890	-0.04%
2022/09/14	1	26.90	2	27.25	27.15	-1	4,792	-0.02%
2022/09/13	2	26.85	0	0.00	26.70	2	4,781	0.04%
2022/09/12	3	27.58	1	26.85	27.05	2	4,898	0.04%
2022/09/08	1	26.70	0	0.00	26.45	1	4,919	0.02%
2022/09/07	0	0.00	8	26.61	26.90	-8	4,965	-0.16%
2022/09/06	28	27.09	0	0.00	27.15	28	4,974	0.56%
2022/09/05	11	26.45	3	26.30	26.10	8	4,966	0.16%
2022/09/02	0.1	26.65	10	26.85	26.20	-9.9	5,028	-0.20%
2022/09/01	1	27.45	1	27.40	27.35	0	5,040	0.00%
2022/08/31	1	27.95	4	28.25	28.25	-3	5,093	-0.06%
2022/08/30	1	28.45	1	28.40	28.40	0	5,074	0.00%
2022/08/29	9	28.44	0	28.80	28.30	9	5,086	0.18%
2022/08/26	2	30.50	7	30.66	30.40	-5	5,111	-0.10%
2022/08/23	0	0.00	13	30.52	30.50	-13	5,313	-0.24%
2022/08/22	7	30.61	5	31.00	30.70	2	5,367	0.04%
2022/08/19	3	31.98	0	0.00	31.85	3	5,425	0.06%
2022/08/18	0	0.00	2	32.23	32.35	-2	5,535	-0.04%
2022/08/17	12	31.81	17	31.93	31.90	-5	5,699	-0.09%
2022/08/16	6	31.83	3	31.50	31.15	3	5,937	0.05%
2022/08/15	0	0.00	3	31.70	32.10	-3	6,298	-0.05%
2022/08/12	10	32.10	3	31.98	32.15	7	6,355	0.11%
2022/08/11	0	0.00	2.3	31.59	31.30	-2.3	6,388	-0.04%
2022/08/09	1	30.65	0	0.00	31.05	1	6,501	0.02%
2022/08/08	0	0.00	1	30.75	30.50	-1	6,615	-0.02%
2022/08/05	1	30.25	0	0.00	30.50	1	6,694	0.01%
2022/08/04	0	0.00	1	29.40	29.85	-1	6,843	-0.01%
2022/08/02	5	30.73	0	0.00	30.70	5	7,204	0.07%
2022/08/01	0	0.00	3	31.50	31.90	-3	7,446	-0.04%
2022/07/28	0	0.00	1.1	31.36	31.40	-1.1	7,832	-0.01%
2022/07/26	0	0.00	4	31.31	31.25	-4	8,303	-0.05%
2022/07/25	2	31.68	0	31.70	31.70	2	8,565	0.02%
2022/07/22	16	32.16	11	32.68	32.40	5	8,659	0.06%
2022/07/21	4	32.25	6	32.58	32.25	-2	8,824	-0.02%
2022/07/20	6	31.83	5.4	31.37	31.05	0.6	8,884	0.01%
2022/07/19	2	33.35	7	33.33	33.30	-5	9,059	-0.06%
2022/07/18	3	32.10	1	31.95	31.95	2	9,250	0.02%
2022/07/15	2	31.40	2	31.40	31.40	0	10,030	0.00%
2022/07/14	0	0.00	3	32.10	32.15	-3	11,848	-0.03%
2022/07/13	0	0.00	7	31.71	31.65	-7	12,520	-0.06%
2022/07/12	2.3	30.65	0	0.00	30.40	2.3	12,663	0.02%
2022/07/11	1	32.55	3	32.48	32.45	-2	13,093	-0.02%
2022/07/08	3	32.82	7	32.91	32.75	-4	13,146	-0.03%
2022/07/07	5.2	31.11	5	31.32	31.60	0.2	13,115	0.00%
2022/07/06	4	31.53	6	31.48	31.10	-2	13,094	-0.02%
2022/07/05	4	30.70	3	31.18	31.55	1	13,081	0.01%
2022/07/04	3	30.05	9.1	30.16	30.20	-6.1	13,091	-0.05%
2022/07/01	6	30.58	23	30.59	29.30	-17	13,082	-0.13%
2022/06/30	1	32.15	4	31.45	31.45	-3	13,010	-0.02%
2022/06/29	7	32.73	3	32.72	32.75	4	12,971	0.03%
2022/06/28	16	33.74	9	33.47	33.80	7	12,960	0.05%
2022/06/27	29	34.23	4	34.48	34.65	25	12,946	0.19%
2022/06/24	8.6	32.73	10	32.68	32.30	-1.4	12,844	-0.01%
2022/06/23	4	33.10	4	32.73	31.90	0	12,823	0.00%
2022/06/22	28	33.55	7	33.61	33.00	21	12,847	0.16%
2022/06/21	8	34.52	6	34.78	34.80	2	12,780	0.02%
2022/06/20	8.3	35.50	14	35.58	34.00	-5.7	12,761	-0.04%
2022/06/17	12	37.40	32	37.48	37.65	-20	12,687	-0.16%
2022/06/16	13	38.44	6	39.18	37.50	7	12,707	0.06%
2022/06/15	3	39.80	2	39.88	39.50	1	12,767	0.01%
2022/06/14	8	39.31	3	39.50	39.60	5	12,968	0.04%
2022/06/13	5	40.72	1	40.50	40.05	4	13,235	0.03%
2022/06/10	13	42.27	7	42.21	42.30	6	13,667	0.04%
2022/06/09	8	43.34	3.2	43.33	43.10	4.8	14,312	0.03%
2022/06/08	7	44.73	6	44.83	44.35	1	15,286	0.01%
2022/06/07	2	44.55	2	44.55	44.60	0	16,911	0.00%
2022/06/06	9	45.01	9.1	45.61	44.50	-0.1	17,329	0.00%
2022/06/02	2	44.95	2	45.10	44.95	0	17,409	0.00%
2022/06/01	6	44.79	8	45.17	44.95	-2	17,605	-0.01%
2022/05/31	5	44.90	14	44.59	44.55	-9	17,930	-0.05%
2022/05/30	5	44.98	3	44.90	44.85	2	18,006	0.01%
2022/05/27	7	45.12	6	45.07	45.10	1	18,173	0.01%
2022/05/26	8	45.37	8	45.16	45.15	0	18,374	0.00%
2022/05/25	18	45.06	11	45.30	45.00	7	19,013	0.04%
2022/05/24	32.3	45.53	28.1	45.56	45.10	4.2	19,477	0.02%
2022/05/23	26	45.18	24	45.17	44.75	2	19,728	0.01%
2022/05/20	4	43.39	5	43.78	43.00	-1	19,665	-0.01%
2022/05/19	12	42.54	9	42.40	43.00	3	20,738	0.01%
2022/05/18	4	43.34	5	43.30	43.35	-1	21,265	0.00%
2022/05/17	10.1	43.27	12	42.90	42.75	-1.9	21,280	-0.01%
2022/05/16	12	42.66	7	43.08	43.65	5	21,284	0.02%
2022/05/13	10	43.44	7	43.55	43.35	3	21,195	0.01%
2022/05/12	17	44.24	10	44.48	42.75	7	21,177	0.03%
2022/05/11	20	44.78	20	44.80	44.80	0	21,046	0.00%
2022/05/10	8	45.58	6	45.28	45.20	2	21,060	0.01%
2022/05/09	67	46.42	81	44.77	44.40	-14	20,835	-0.07%
2022/05/06	57	45.70	54	46.27	46.25	3	20,764	0.01%
2022/05/05	31	46.34	15	46.01	46.25	16	20,663	0.08%
2022/05/04	17	45.75	14	46.11	45.30	3	20,480	0.01%
2022/05/03	7	44.24	10	44.15	44.05	-3	20,208	-0.01%
2022/04/29	5	44.18	11	44.45	44.50	-6	20,137	-0.03%
2022/04/28	5.2	42.94	13	43.32	42.45	-7.8	19,944	-0.04%
2022/04/27	23.1	43.31	11	43.50	43.15	12.1	19,857	0.06%
2022/04/26	15.7	44.31	22	44.11	43.40	-6.3	19,656	-0.03%
2022/04/25	10.2	45.45	30	45.39	45.25	-19.8	19,467	-0.10%
2022/04/22	26	49.13	27.1	49.02	48.70	-1.1	19,228	-0.01%
2022/04/21	21	49.52	33	49.61	49.00	-12	18,969	-0.06%
2022/04/20	86	49.81	113	50.24	48.25	-27	18,197	-0.15%	大賣/
2022/04/19	61	47.56	79	47.71	47.25	-18	16,420	-0.11%
2022/04/18	12	46.30	26	45.79	45.40	-14	15,772	-0.09%
2022/04/15	43	45.97	41.7	46.00	45.60	1.3	15,688	0.01%
2022/04/14	13.1	44.39	15	44.38	44.10	-1.9	15,270	-0.01%
2022/04/13	8	43.64	4	43.75	43.55	4	15,274	0.03%
2022/04/12	5	42.89	5	42.23	42.95	0	15,396	0.00%
2022/04/11	14.1	42.87	15	43.06	42.65	-0.9	15,414	-0.01%
2022/04/08	6.2	42.88	10	42.80	42.90	-3.8	15,461	-0.02%
2022/04/07	7	42.83	5	41.75	41.00	2	15,455	0.01%
2022/04/06	4	42.90	7	42.97	42.80	-3	15,481	-0.02%
2022/04/01	1	43.20	6	43.53	43.60	-5	15,596	-0.03%
2022/03/31	2	43.65	1	43.55	43.45	1	15,620	0.01%
2022/03/30	3	44.10	6	44.06	44.00	-3	15,630	-0.02%
2022/03/29	1	44.15	3	44.02	44.10	-2	15,639	-0.01%
2022/03/28	4	43.21	7	42.95	44.05	-3	15,700	-0.02%
2022/03/25	10	43.26	25	43.01	43.10	-15	15,880	-0.09%
2022/03/24	6	44.79	3.6	44.49	44.45	2.4	15,869	0.02%
2022/03/23	3	45.22	4	45.01	44.90	-1	16,004	-0.01%
2022/03/22	6	45.03	5	44.93	44.90	1	16,094	0.01%
2022/03/21	7	45.22	4.8	45.20	45.40	2.2	16,239	0.01%
2022/03/18	13	45.13	14	44.92	45.00	-1	16,282	-0.01%
2022/03/17	24	45.39	25	45.41	45.80	-1	16,302	-0.01%
2022/03/16	60	45.15	38	45.69	44.45	22	16,384	0.13%
2022/03/15	92.3	46.20	67	46.12	45.20	25.3	16,604	0.15%
2022/03/14	59	48.36	29.4	48.58	47.80	29.6	16,799	0.18%
2022/03/11	59	47.80	52	47.79	48.15	7	16,313	0.04%
2022/03/10	78.5	47.53	108.1	47.57	47.10	-29.6	15,460	-0.19%	大賣/
2022/03/09	7	42.93	15	44.78	45.10	-8	14,030	-0.06%
2022/03/08	13	41.63	6	41.71	41.00	7	14,081	0.05%
2022/03/07	10	44.24	7	43.97	43.05	3	13,978	0.02%
2022/03/04	49	45.98	53	45.63	45.25	-4	13,893	-0.03%
2022/03/03	3	44.93	4	44.96	44.95	-1	13,591	-0.01%
2022/03/02	42	44.94	23	45.05	44.50	19	13,513	0.14%
2022/03/01	19.2	44.97	15	44.72	44.80	4.2	13,411	0.03%
2022/02/25	34.2	45.37	30.1	46.01	44.50	4.1	13,260	0.03%
2022/02/24	50	44.59	64	44.72	43.95	-14	12,558	-0.11%
2022/02/23	45	44.23	36.5	44.19	44.10	8.5	11,928	0.07%
2022/02/22	47	43.53	19	41.81	41.95	28	11,487	0.24%
2022/02/21	42	45.94	61	45.86	43.80	-19	11,259	-0.17%
2022/02/18	32	41.84	32	43.34	44.30	0	10,238	0.00%
2022/02/17	7	40.91	5	40.63	40.30	2	9,889	0.02%
2022/02/16	35	40.78	3	40.50	41.00	32	9,903	0.32%
2022/02/15	2	40.05	4	39.79	39.70	-2	9,942	-0.02%
2022/02/14	12	39.02	1	39.80	38.95	11	10,035	0.11%
2022/02/11	0	0.00	9	40.34	39.90	-9	10,082	-0.09%
2022/02/10	8	39.98	16	40.34	40.45	-8	10,322	-0.08%
2022/02/09	0	0.00	2	39.40	39.20	-2	10,424	-0.02%
2022/02/08	3	38.93	13	38.83	38.95	-10	10,534	-0.09%
2022/02/07	15	37.69	3	38.20	39.05	12	10,725	0.11%
2022/01/26	1.9	35.70	5.1	35.71	35.60	-3.3	11,122	-0.03%
2022/01/25	9	35.72	12	35.75	35.30	-3	11,231	-0.03%
2022/01/24	3	36.73	3	36.42	37.05	0	11,282	0.00%
2022/01/21	5	37.40	12	37.66	36.70	-7	11,408	-0.06%
2022/01/20	1	38.35	0	38.50	38.50	1	11,467	0.01%
2022/01/19	9	38.79	2	38.90	38.45	7	11,563	0.06%
2022/01/18	3	39.82	4.4	39.64	39.65	-1.4	11,669	-0.01%
2022/01/17	1	39.40	5	39.52	39.50	-4	11,855	-0.03%
2022/01/14	3	39.83	2	39.90	40.00	1	12,072	0.01%
2022/01/13	3	40.95	3.3	41.24	40.50	-0.3	12,124	0.00%
2022/01/12	1	40.90	0	0.00	41.20	1	12,267	0.01%
2022/01/11	10	41.37	7	40.86	40.95	3	12,517	0.02%
2022/01/10	15	41.00	1	40.95	40.90	14	12,993	0.11%
2022/01/07	1.3	42.23	5	42.20	41.90	-3.7	13,083	-0.03%
2022/01/06	4.9	43.92	7.1	43.35	43.00	-2.3	13,411	-0.02%
2022/01/05	8	44.54	9.1	44.49	43.70	-1.1	13,643	-0.01%
2022/01/04	1	44.40	4	44.15	44.65	-3	13,686	-0.02%
2022/01/03	3	44.58	1.5	43.90	44.20	1.5	14,030	0.01%
2021/12/30	8	45.11	7	44.99	45.20	1	14,555	0.01%
2021/12/29	13	45.82	1	46.25	45.40	12	14,770	0.08%
2021/12/28	13	46.68	15	46.68	45.90	-2	15,060	-0.01%
2021/12/27	3.1	46.22	1	46.25	46.10	2.1	15,409	0.01%
2021/12/24	1.1	46.67	3	47.20	46.60	-2	15,659	-0.01%
2021/12/23	8.1	47.24	10	47.30	46.85	-1.9	16,080	-0.01%
2021/12/22	9	47.77	8	47.65	47.60	1	16,309	0.01%
2021/12/21	20	47.91	27	47.29	48.30	-7	16,421	-0.04%
2021/12/20	11	46.68	5	46.86	46.70	6	16,321	0.04%
2021/12/17	11	47.29	8	47.74	46.45	3	16,507	0.02%
2021/12/16	11	46.96	6	47.12	46.40	5	16,710	0.03%
2021/12/15	12	45.96	13	46.29	46.75	-1	16,713	-0.01%
2021/12/14	5	45.31	11	45.70	44.70	-6	16,837	-0.04%
2021/12/13	7	47.34	3	47.87	47.00	4	17,025	0.02%
2021/12/10	33	48.65	11	49.15	48.15	22	17,372	0.13%
2021/12/09	52	51.33	50	51.14	51.00	2	17,736	0.01%
2021/12/08	18	49.51	36	50.03	50.20	-18	17,981	-0.10%
2021/12/07	13	44.87	11	44.76	45.80	2	17,768	0.01%
2021/12/06	27	44.28	27	44.13	43.80	0	18,102	0.00%
2021/12/03	4	43.89	3	43.55	43.25	1	18,761	0.01%
2021/12/02	52	44.39	51	44.17	44.05	1	19,708	0.01%
2021/12/01	1	42.45	1	42.45	42.45	0	19,899	0.00%
2021/11/30	2	42.23	21	43.00	42.70	-19	20,658	-0.09%
2021/11/29	1	41.80	1	42.00	40.75	0	21,644	0.00%
2021/11/25	5	43.43	0	0.00	42.85	5	23,768	0.02%
2021/11/24	0	0.00	6	43.48	43.60	-6	25,368	-0.02%
2021/11/23	4	42.66	1	43.00	42.50	3	25,959	0.01%
2021/11/22	0	0.00	7.3	43.27	43.15	-7.3	27,384	-0.03%
2021/11/19	2	42.70	0	0.00	42.40	2	28,767	0.01%
2021/11/18	5	43.34	2.1	43.58	43.00	2.9	30,998	0.01%
2021/11/17	12	43.17	4	43.40	43.05	8	31,371	0.03%
2021/11/16	17	43.77	25.2	44.18	44.20	-8.2	32,589	-0.03%
2021/11/15	2	42.80	1.3	42.15	42.70	0.7	34,574	0.00%
2021/11/12	1	41.86	1	42.40	42.55	0	35,327	0.00%
2021/11/11	0.2	41.60	16	43.01	41.50	-15.9	35,478	-0.04%
2021/11/10	4	43.83	6	43.90	43.35	-2	35,594	-0.01%
2021/11/09	5	44.14	0	0.00	43.90	5	35,942	0.01%
2021/11/08	10	43.86	18.3	44.17	44.30	-8.3	35,955	-0.02%
2021/11/05	0	0.00	3	42.98	43.30	-3	36,121	-0.01%
2021/11/04	25.6	43.92	21	43.58	42.90	4.6	36,514	0.01%
2021/11/03	39	43.71	14.1	43.96	43.45	24.9	37,824	0.07%
2021/11/02	5.3	41.40	5	41.42	41.10	0.3	38,083	0.00%
2021/11/01	0	0.00	1	41.65	41.10	-1	38,111	0.00%
2021/10/29	7	41.09	4.3	40.95	40.80	2.8	38,187	0.01%
2021/10/28	20	41.18	10.5	41.65	40.20	9.5	38,417	0.02%
2021/10/27	1.1	40.55	1	40.90	40.65	0.1	38,808	0.00%
2021/10/26	13	41.86	9	41.72	42.00	4	39,488	0.01%
2021/10/25	16	41.21	10	42.14	42.00	6	40,330	0.01%
2021/10/22	26.1	42.62	30	40.72	41.10	-3.9	40,941	-0.01%
2021/10/21	7	43.56	14	43.64	43.30	-7	41,212	-0.02%
2021/10/20	3.1	44.47	5	43.94	43.20	-1.9	41,449	0.00%
2021/10/19	43	44.76	38	44.76	44.10	5	41,844	0.01%
2021/10/18	16	44.71	40	44.24	45.65	-24	42,166	-0.06%
2021/10/15	8	44.25	4	44.36	44.30	4	42,403	0.01%
2021/10/14	14	44.44	15	43.81	44.20	-1	42,793	0.00%
2021/10/13	162	44.93	10.7	46.13	43.50	151.3	42,883	0.35%	大買/鉅額交易
2021/10/12	17.2	46.14	13.1	46.24	45.90	4.1	44,043	0.01%
2021/10/08	24	48.33	39	48.54	48.70	-15	44,735	-0.03%
2021/10/07	77.2	48.85	78.2	48.54	48.50	-1.1	45,111	0.00%
2021/10/06	27.2	46.00	0	0.00	45.00	27.2	45,156	0.06%
2021/10/05	13.1	47.47	4.1	47.36	47.85	9	45,594	0.02%
2021/10/04	4.6	50.67	145	51.45	47.00	-140.4	46,100	-0.30%	大賣/鉅額交易
2021/10/01	17.1	55.87	14	56.06	53.00	3.1	47,629	0.01%
2021/09/30	15.1	58.05	23	57.68	58.40	-7.9	49,158	-0.02%
2021/09/29	29	56.36	20	56.08	54.70	9	48,845	0.02%
2021/09/28	20.5	55.62	24	55.07	55.50	-3.5	48,637	-0.01%
2021/09/27	15	58.58	15	58.31	58.20	0	48,523	0.00%
2021/09/24	9	59.12	18	59.28	58.60	-9	48,505	-0.02%
2021/09/23	44	59.15	45	59.29	58.10	-1	48,309	0.00%
2021/09/22	20	56.81	19.8	56.79	57.70	0.2	48,010	0.00%
2021/09/17	47	57.72	42	57.77	58.00	5	47,987	0.01%
2021/09/16	22	58.04	19	57.92	57.30	3	47,791	0.01%
2021/09/15	34	59.44	34	58.62	59.20	0	47,790	0.00%
2021/09/14	83	62.55	70	61.44	59.10	13	47,320	0.03%
2021/09/13	68	62.55	61	62.02	61.50	7	47,114	0.01%
2021/09/10	31	59.98	54.2	60.42	59.80	-23.2	46,563	-0.05%
2021/09/09	20	59.52	14	59.61	59.90	6	46,502	0.01%
2021/09/08	34	58.55	36	58.90	60.30	-2	48,879	0.00%
2021/09/07	74	58.20	53	58.64	57.60	21	50,797	0.04%
2021/09/06	24.1	58.59	22	59.49	55.80	2.1	52,497	0.00%
2021/09/03	81.3	61.70	68	61.63	60.70	13.3	54,167	0.02%
2021/09/02	53.5	62.91	73.8	62.18	63.80	-20.3	54,218	-0.04%
2021/09/01	49.4	63.52	47	64.34	61.90	2.4	55,198	0.00%
2021/08/31	72	67.72	74	67.86	67.70	-2	54,516	0.00%
2021/08/30	79.5	68.58	81.1	68.24	67.00	-1.6	53,818	0.00%
2021/08/27	49.4	65.18	54.5	65.40	64.30	-5.1	52,661	-0.01%
2021/08/26	170.3	67.34	153	67.48	66.60	17.3	52,777	0.03%	大買/大賣/
2021/08/25	70	63.46	90	64.01	65.70	-20	52,918	-0.04%
2021/08/24	106	63.64	124.1	63.67	63.80	-18.1	52,005	-0.03%	大買/大賣/
2021/08/23	0	0.00	38.4	60.44	60.50	-38.4	50,543	-0.08%
2021/08/20	83	53.75	69	53.84	55.00	14	51,324	0.03%
2021/08/19	102.5	54.30	114	54.26	51.70	-11.5	51,051	-0.02%	大買/大賣/
2021/08/18	13	49.92	28	50.86	52.40	-15	50,007	-0.03%
2021/08/17	19	48.51	5	49.10	47.70	14	50,557	0.03%
2021/08/16	16	49.56	26	49.10	48.50	-10	50,984	-0.02%
2021/08/13	21	50.47	13	51.34	49.50	8	51,529	0.02%
2021/08/12	10	49.50	11	49.78	50.30	-1	51,812	0.00%
2021/08/11	20	48.95	48	49.30	49.10	-28	52,430	-0.05%
2021/08/10	34	52.80	8	51.44	50.40	26	52,970	0.05%
2021/08/09	33	53.62	20	53.71	52.10	13	52,740	0.02%
2021/08/06	4	53.63	30	53.37	54.10	-26	51,535	-0.05%
2021/08/05	6	50.58	7	49.71	49.20	-1	51,190	0.00%
2021/08/04	5	51.72	18	51.33	50.90	-13	51,652	-0.03%
2021/08/03	28	51.71	21	51.75	51.20	7	53,098	0.01%
2021/08/02	18	50.27	68	50.24	51.00	-50	53,338	-0.09%
2021/07/30	97	53.63	98	52.63	50.00	-1	54,107	0.00%
2021/07/29	72	52.79	55	53.07	54.40	17	53,367	0.03%
2021/07/28	140	47.80	87	47.34	49.50	53	52,449	0.10%	大買/
2021/07/27	59.2	47.93	91	47.11	46.50	-31.9	51,673	-0.06%
2021/07/26	57	52.75	28	50.01	49.30	29	51,299	0.06%
2021/07/23	22	51.59	16	52.01	53.50	6	50,976	0.01%
2021/07/22	33	50.30	42	50.01	49.85	-9	50,458	-0.02%
2021/07/21	27.1	56.39	51	53.11	51.70	-23.9	49,923	-0.05%
2021/07/20	26	54.65	31.4	54.54	56.40	-5.4	49,293	-0.01%
2021/07/19	11.5	55.51	19.4	55.97	55.10	-7.9	48,920	-0.02%
2021/07/16	110.5	58.05	109.4	57.48	55.00	1.1	48,672	0.00%	大買/大賣/
2021/07/15	66.4	54.61	46.4	54.40	55.90	20	47,599	0.04%
2021/07/14	38.6	52.35	44.2	51.79	50.90	-5.6	47,513	-0.01%
2021/07/13	42.2	56.97	24	57.20	54.40	18.2	46,883	0.04%
2021/07/12	23.2	63.49	37	63.74	60.40	-13.8	47,094	-0.03%
2021/07/09	96.5	67.61	84.3	67.30	62.70	12.2	46,827	0.03%
2021/07/08	144.1	71.90	99.7	72.19	68.30	44.4	47,679	0.09%	大買/
2021/07/07	99.5	72.79	112.5	73.71	71.10	-13	46,134	-0.03%	大賣/
2021/07/06	0	0.00	10.4	67.84	69.30	-10.4	44,771	-0.02%
2021/07/05	5.5	65.31	9	62.11	63.00	-3.5	45,005	-0.01%
2021/07/02	3.2	70.28	4.6	69.60	67.50	-1.4	45,037	0.00%
2021/07/01	2	66.10	6	68.08	69.00	-4	45,081	-0.01%
2021/06/30	1	63.00	3.4	60.30	63.90	-2.4	45,006	-0.01%
2021/06/29	7.3	58.50	1	58.10	59.00	6.3	44,970	0.01%
2021/06/28	24.2	64.26	3	61.40	62.20	21.2	44,934	0.05%
2021/06/25	0.1	60.03	2.7	58.85	59.40	-2.6	44,861	-0.01%
2021/06/24	9.6	57.71	24	58.00	60.90	-14.4	44,838	-0.03%
2021/06/23	2.4	62.10	2.1	62.10	62.10	0.3	44,587	0.00%
2021/06/22	82	69.11	59	68.49	68.90	23	44,606	0.05%
2021/06/21	39.7	62.92	13	63.01	63.80	26.7	44,233	0.06%
2021/06/18	41.5	54.94	45.2	54.82	58.00	-3.7	45,082	-0.01%
2021/06/17	302.2	51.43	272	50.99	52.80	30.2	45,290	0.07%	大買/大賣/
2021/06/16	208	47.59	238.2	46.60	48.05	-30.2	42,907	-0.07%	大買/大賣/
2021/06/15	308	42.11	418.2	42.26	43.70	-110.2	40,585	-0.27%	大買/大賣/鉅額交易
2021/06/11	152	38.14	232.8	38.74	39.75	-80.8	37,979	-0.21%	大買/大賣/
2021/06/10	167	35.03	152	36.66	36.15	15	36,106	0.04%	大買/大賣/
2021/06/09	390	37.50	373.3	37.62	36.60	16.7	35,605	0.05%	大買/大賣/
2021/06/08	26	36.48	40	36.19	36.90	-14	33,536	-0.04%
2021/06/07	42	34.87	40	32.74	33.55	2	33,183	0.01%
2021/06/04	32.1	37.56	31	36.75	35.45	1.1	32,705	0.00%
2021/06/03	49	38.47	60	38.73	38.30	-11	32,180	-0.03%
2021/06/02	83	38.80	117.3	37.58	37.70	-34.3	31,370	-0.11%	大賣/
2021/06/01	111	36.42	54.4	35.73	36.60	56.6	29,844	0.19%	大買/
2021/05/31	44	37.15	62.1	36.88	35.20	-18.1	29,322	-0.06%
2021/05/28	111	36.32	101	36.51	36.25	10	28,468	0.04%	大買/大賣/
2021/05/27	100	35.87	86	36.08	35.55	14	27,260	0.05%
2021/05/26	119	34.01	134.3	34.40	34.70	-15.3	26,202	-0.06%	大買/大賣/
2021/05/25	104	33.46	82	33.42	33.00	22	25,070	0.09%	大買/
2021/05/24	23	31.69	34.6	32.96	33.25	-11.6	23,739	-0.05%
2021/05/21	24	29.19	47	29.43	30.25	-23	23,232	-0.10%
2021/05/20	37	28.31	57	28.82	27.50	-20	22,566	-0.09%
2021/05/19	36	27.92	50	28.03	27.90	-14	22,070	-0.06%
2021/05/18	51.4	26.61	37	26.96	26.95	14.4	21,209	0.07%
2021/05/17	16.3	25.31	33	25.20	25.20	-16.7	20,287	-0.08%
2021/05/14	24	28.46	2	28.08	27.95	22	19,953	0.11%
2021/05/13	37.2	31.29	6	31.24	31.05	31.2	19,467	0.16%
2021/05/12	47	36.45	24	36.08	34.45	23	19,082	0.12%
2021/05/11	41.3	37.85	32.3	38.30	38.25	9	18,559	0.05%
2021/05/10	41	33.46	82.6	34.79	35.55	-41.6	16,953	-0.25%
2021/05/07	33	30.60	53	31.24	32.35	-20	16,299	-0.12%
2021/05/06	2	29.10	23	28.14	29.45	-21	15,030	-0.14%
2021/05/05	0	0.00	4	26.83	28.15	-4	14,974	-0.03%
2021/05/04	1	26.10	0	0.00	26.10	1	14,922	0.01%
2021/05/03	61	31.08	30	29.82	29.00	31	14,944	0.21%
2021/04/29	0	0.00	3	28.40	29.00	-3	14,880	-0.02%
2021/04/28	0	0.00	2	28.30	28.30	-2	14,931	-0.01%
2021/04/27	1	28.45	1	28.60	28.85	0	14,965	0.00%
2021/04/26	4	28.69	0	0.00	28.85	4	14,986	0.03%
2021/04/23	13.2	27.10	27.3	27.11	27.00	-14.1	14,973	-0.09%
2021/04/22	30.2	33.19	9	32.17	30.00	21.2	15,665	0.14%
2021/04/21	29.2	32.48	2.8	33.28	33.30	26.4	15,530	0.17%
2021/04/20	33	30.07	12.3	29.89	30.30	20.7	15,294	0.14%
2021/04/19	11	26.75	3	27.55	27.55	8	14,488	0.06%
2021/04/16	20	23.85	38	24.20	25.05	-18	14,367	-0.13%
2021/04/15	41	22.86	13	22.86	22.80	28	13,506	0.21%
2021/04/14	50.5	22.31	35	23.06	23.00	15.5	13,125	0.12%
2021/04/13	6	20.69	24	21.34	21.65	-18	11,426	-0.16%
2021/04/12	12	19.65	17	19.92	19.70	-5	10,992	-0.05%
2021/04/09	31	18.58	15	19.50	18.80	16	10,562	0.15%
2021/04/08	9	19.72	4	19.35	19.65	5	10,215	0.05%
2021/04/07	12	18.71	3	19.25	19.35	9	10,214	0.09%
2021/04/06	2	18.00	2	18.18	18.10	0	10,228	0.00%
2021/04/01	6	17.35	0	0.00	18.00	6	10,401	0.06%
2021/03/31	1	18.20	3	18.18	18.00	-2	10,538	-0.02%
2021/03/30	2	17.60	4	17.63	17.65	-2	10,717	-0.02%
2021/03/29	0	0.00	10	18.45	18.20	-10	11,215	-0.09%
2021/03/26	0	0.00	4	17.36	17.75	-4	11,431	-0.03%
2021/03/25	5	16.74	2	16.60	16.45	3	11,419	0.03%
2021/03/24	4	16.81	3	17.25	17.15	1	11,581	0.01%
2021/03/23	48	18.25	50.3	18.16	17.55	-2.3	11,514	-0.02%
2021/03/22	9	18.54	7.8	18.71	18.75	1.2	10,458	0.01%
2021/03/19	9	16.23	12	16.57	17.05	-3	9,986	-0.03%
2021/03/18	11	14.83	18	15.11	15.50	-7	9,503	-0.07%
2021/03/17	6	13.63	2	13.78	14.10	4	9,043	0.04%
2021/03/16	8	13.43	27.1	13.73	13.85	-19.1	8,790	-0.22%
2021/03/15	1	12.70	66	12.32	12.75	-65	8,337	-0.78%
2021/03/12	1	11.60	0	0.00	11.60	1	8,069	0.01%
2021/03/11	16	12.00	1	12.05	11.75	15	8,026	0.19%
2021/03/10	2	11.85	1	11.85	11.70	1	7,905	0.01%
2021/03/09	1	11.55	1	11.75	11.80	0	7,881	0.00%
2021/03/08	0	11.60	1	11.65	11.65	-1	7,835	-0.01%
2021/03/05	4	11.87	6	11.85	11.45	-2	7,790	-0.03%
2021/03/04	0	0.00	1	11.60	11.75	-1	7,710	-0.01%
2021/03/03	1	11.50	1	11.65	11.45	0	7,697	0.00%
2021/03/02	23	11.69	7	11.75	11.30	16	7,715	0.21%
2021/02/26	2	11.70	0	0.00	11.70	2	7,669	0.03%
2021/02/25	6	11.60	1	11.75	11.65	5	7,613	0.07%
2021/02/24	3	11.60	0	0.00	11.65	3	7,539	0.04%
2021/02/23	22	12.28	2	12.00	11.90	20	7,470	0.27%
2021/02/19	6	12.02	11	11.88	11.50	-5	7,117	-0.07%
2021/02/18	0	0.00	14.5	11.35	11.35	-14.5	6,852	-0.21%
2021/02/05	18	9.92	0	0.00	9.90	18	6,741	0.27%
2021/02/03	6	10.36	6	10.36	9.98	0	6,780	0.00%
2021/02/02	0	9.98	0	0.00	10.35	0	7,029	0.00%
2021/02/01	0	0.00	0	10.25	9.91	0	6,936	0.00%
2021/01/28	0	0.00	3	10.10	10.25	-3	7,253	-0.04%
2021/01/26	45	10.20	45	10.41	10.15	0	7,288	0.00%
2021/01/25	5	10.90	5	10.95	10.75	0	7,238	0.00%
2021/01/22	1	10.10	3	10.08	10.25	-2	7,138	-0.03%
2021/01/21	4	9.75	3	10.03	9.72	1	7,113	0.01%
2021/01/20	2	9.90	1	10.55	9.56	1	7,016	0.01%
2021/01/19	3	11.03	2	11.40	10.45	1	6,930	0.01%
2021/01/18	5	10.87	6	10.33	11.00	-1	6,890	-0.01%
2021/01/15	26	11.88	11	11.80	11.20	15	6,737	0.22%
2021/01/14	0	0.00	18	12.07	12.35	-18	5,819	-0.31%
2021/01/12	0	0.00	5	12.20	12.05	-5	5,508	-0.09%
2021/01/07	0	0.00	10	11.56	11.40	-10	5,419	-0.18%
2021/01/06	1	12.35	2	12.45	12.20	-1	5,345	-0.02%
2020/12/31	8	12.85	2	12.75	13.00	6	5,289	0.11%
2020/12/29	11.5	14.34	2	13.15	13.20	9.5	5,090	0.19%
2020/12/28	14	14.42	0	0.00	14.50	14	4,900	0.29%
2020/12/25	11	12.91	28	12.85	13.20	-17	4,643	-0.37%
2020/12/24	22	12.28	44	12.36	12.40	-22	4,435	-0.50%
2020/12/23	38	10.71	26.5	11.53	11.95	11.5	4,179	0.27%
2020/12/22	24.5	10.95	15	10.95	10.90	9.5	3,646	0.26%
2020/12/21	12	9.98	0	0.00	9.98	12	3,314	0.36%
2020/12/18	11	8.86	20	8.87	9.08	-9	3,239	-0.28%
2020/12/17	10	8.48	0	0.00	8.26	10	3,017	0.33%
2020/12/15	16	8.34	12	8.25	8.03	4	2,864	0.14%
2020/12/08	0	0.00	5	7.81	7.79	-5	2,572	-0.19%
2020/11/27	0	0.00	15	7.50	7.50	-15	2,719	-0.55%
2020/11/26	15	7.45	2	7.45	7.57	13	2,822	0.46%
2020/11/25	15	7.37	10	7.32	7.32	5	2,833	0.18%
2020/11/24	0	0.00	0.2	7.15	7.18	-0.2	2,799	-0.01%
2020/11/19	10	7.29	0	0.00	7.17	10	2,827	0.35%
2020/11/18	5	7.18	0	0.00	7.19	5	2,810	0.18%
2020/11/13	2	7.00	2	7.09	7.09	0	2,800	0.00%
2020/11/10	6	7.57	46	7.73	7.20	-40	2,747	-1.46%
2020/11/09	36	7.43	3	7.47	7.29	33	2,431	1.36%
2020/11/05	5	7.14	0	0.00	7.19	5	2,383	0.21%
2020/11/04	0	0.00	0.8	6.82	7.03	-0.8	2,016	-0.04%
2020/11/03	0	0.00	0.7	7.02	6.95	-0.7	2,005	-0.03%
2020/10/29	4	7.10	14	6.97	7.16	-10	1,871	-0.53%
2020/10/28	3	7.00	0	0.00	6.99	3	1,802	0.17%
2020/10/27	0	0.00	30	7.19	7.19	-30	1,782	-1.68%
2020/10/26	40	7.30	2	7.20	7.39	38	1,757	2.16%
2020/10/23	2	6.83	0	0.00	6.83	2	1,655	0.12%
2020/10/15	1	6.66	0	0.00	6.64	1	1,673	0.06%
2020/10/06	0	0.00	5	6.92	6.88	-5	1,598	-0.31%
2020/09/29	0	0.00	10	6.73	6.75	-10	1,639	-0.61%
2020/09/28	0	0.00	2	6.83	6.68	-2	1,653	-0.12%
2020/09/25	10	6.69	16	6.55	6.66	-6	1,684	-0.36%
2020/09/24	2	6.65	0	0.00	6.57	2	1,825	0.11%
2020/09/23	0	6.73	10	6.74	6.77	-10	1,819	-0.55%
2020/09/21	10	7.11	0	0.00	7.05	10	1,818	0.55%
2020/09/17	6	7.07	0	0.00	7.12	6	1,822	0.33%
2020/09/16	2	7.08	10	7.12	7.07	-8	1,816	-0.44%
2020/09/15	11	7.11	0	0.00	7.14	11	1,822	0.60%
2020/09/14	6	7.14	0	0.00	7.05	6	1,842	0.33%
2020/09/11	6	7.32	10	7.54	7.23	-4	1,823	-0.22%
2020/09/09	19	7.81	0	0.00	7.92	19	1,807	1.05%
2020/09/08	84	8.03	81	7.78	7.85	3	1,773	0.17%
2020/09/01	5	7.25	8	7.28	7.30	-3	1,740	-0.17%
2020/08/31	0	0.00	10	6.79	6.98	-10	1,627	-0.61%
2020/08/20	4	6.12	0	0.00	6.02	4	1,530	0.26%
2020/08/17	0	0.00	5	6.45	6.42	-5	1,500	-0.33%
2020/08/14	0	0.00	12	6.37	6.40	-12	1,486	-0.81%
2020/08/13	5	6.16	0	0.00	6.17	5	1,470	0.34%
2020/08/11	20	6.41	19	6.43	6.32	1	1,502	0.07%
2020/08/07	0	0.00	0.1	6.02	6.05	-0.1	1,468	-0.01%
2020/07/28	0	0.00	0.2	5.76	5.80	-0.2	1,477	-0.02%
2020/07/27	0	0.00	0	5.92	5.98	0	1,489	0.00%
2020/07/24	8	6.19	0	0.00	6.12	8	1,504	0.53%
2020/07/23	1	6.39	0	0.00	6.35	1	1,503	0.07%
2020/07/16	5	6.39	0	0.00	6.41	5	1,496	0.33%
2020/07/15	0	0.00	1	6.40	6.41	-1	1,493	-0.07%
2020/07/13	2	6.40	0	0.00	6.45	2	1,512	0.13%
2020/07/08	5	6.85	0	0.00	6.76	5	1,498	0.33%
2020/07/03	35	6.92	33	6.98	6.90	2	1,429	0.14%
2020/06/24	1	6.55	0	0.00	6.52	1	1,191	0.08%
2020/06/19	1	6.60	0	0.00	6.54	1	1,151	0.09%
2020/06/18	3.3	6.54	0	0.00	6.54	3.3	1,123	0.29%
2020/06/17	3	6.50	6	6.55	6.53	-3	1,107	-0.27%
2020/06/16	1	6.32	0	0.00	6.31	1	1,060	0.09%
2020/06/12	1	6.05	1	6.05	6.21	0	1,048	0.00%
2020/06/09	8	6.53	3	6.50	6.55	5	984	0.51%
2020/06/08	0	0.00	8	6.21	6.34	-8	853	-0.94%
2020/06/01	0	0.00	91	5.14	5.16	-91	702	-12.96%
2020/05/29	0	0.00	5	5.11	5.06	-5	689	-0.72%
2020/05/28	96	5.07	0	0.00	5.05	96	682	14.06%
2020/05/20	20	4.99	20	5.03	5.00	0	633	0.00%
2020/05/11	1	5.65	0	0.00	5.65	1	561	0.18%
2020/05/07	3	5.57	0	0.00	5.60	3	550	0.55%
2020/05/06	1	5.64	0	0.00	5.68	1	547	0.18%
2020/05/05	1	5.71	2	5.68	5.78	-1	547	-0.18%
2020/05/04	2	5.73	0	0.00	5.80	2	542	0.37%
2020/04/29	2	5.70	2	5.70	5.70	0	541	0.00%
2020/04/28	1	5.24	0	0.00	5.38	1	516	0.19%
2020/04/27	1	5.14	0	0.00	5.24	1	510	0.20%
2020/04/21	0	0.00	3	5.50	5.28	-3	492	-0.61%
2020/04/17	2	5.48	0	0.00	5.48	2	474	0.42%
2020/04/16	0	0.00	10	5.35	5.44	-10	456	-2.19%
2020/04/15	11	5.52	0	0.00	5.51	11	452	2.43%
2020/04/01	0	4.58	0	0.00	4.61	0	382	0.00%
2020/03/31	0	4.55	10	4.55	4.57	-10	381	-2.62%
2020/03/19	0	0.00	34	4.63	4.63	-34	349	-9.73%
2020/03/16	0	5.51	0	0.00	5.65	0	301	0.00%
2020/03/13	0	5.76	0	0.00	5.99	0	292	0.00%
2020/03/11	0	6.52	0	0.00	6.58	0	272	0.00%
2020/03/10	0	6.54	0	0.00	6.59	0	269	0.00%
2020/03/09	0	6.58	0	0.00	6.60	0	261	0.00%
2020/03/06	0	6.79	0	0.00	6.85	0	250	0.00%
2020/02/27	0	0.00	1	6.84	6.90	-1	241	-0.41%
2020/02/05	0.9	6.92	0	0.00	6.94	0.9	222	0.42%
2020/01/31	0	0.00	0	7.43	7.47	0	191	0.00%
2020/01/17	0	0.00	0.7	7.80	7.86	-0.7	184	-0.38%
2019/12/02	0	0.00	1.4	8.40	8.45	-1.4	147	-0.94%
2019/11/29	0.2	8.40	0	0.00	8.45	0.2	146	0.16%
2019/09/18	0	0.00	4.2	8.72	8.80	-4.2	282	-1.48%
2019/08/30	0	0.00	1	9.00	8.90	-1	278	-0.36%
2019/08/29	1	8.78	0	0.00	9.02	1	277	0.36%
2019/08/15	0	0.00	0.7	8.43	8.48	-0.7	294	-0.23%
2019/07/31	0	0.00	2	9.30	9.30	-2	327	-0.61%
2019/06/06	0.6	8.45	0	0.00	8.45	0.6	349	0.18%
2019/04/25	0	0.00	1	9.53	9.50	-1	389	-0.26%
2019/04/17	0	0.00	0.6	9.49	9.54	-0.6	408	-0.16%
2019/03/29	0	0.00	2	10.00	9.97	-2	469	-0.43%
2019/03/21	0	10.60	0	0.00	10.65	0	474	0.00%
2019/03/20	0	10.60	0	0.00	10.65	0	476	0.01%
2019/03/19	0	10.70	3	10.75	10.80	-3	481	-0.62%
2019/03/18	0	10.70	9	10.72	10.80	-9	492	-1.82%
2019/03/15	0	10.80	0	0.00	10.90	0	497	0.00%
2019/03/14	0	10.60	0	0.00	10.70	0	500	0.00%
2019/03/13	0	10.60	0	0.00	10.70	0	536	0.00%
2019/03/11	0	10.45	0	0.00	10.50	0	526	0.00%
2019/03/07	0	10.40	0	0.00	10.45	0	535	0.00%
2019/03/06	0	10.45	0	0.00	10.45	0	546	0.00%
2019/01/23	0	0.00	5	7.35	7.35	-5	524	-0.95%
2019/01/10	0	0.00	0.8	7.40	7.41	-0.8	706	-0.11%
2019/01/09	0	0.00	5	7.42	7.40	-5	713	-0.70%
2019/01/07	0.7	7.45	0	0.00	7.45	0.7	781	0.08%
2019/01/04	0	0.00	2	7.39	7.45	-2	780	-0.26%
2019/01/02	5	7.41	0	0.00	7.41	5	799	0.63%
2018/12/24	3	7.43	3	7.49	7.42	0	780	0.00%
2018/12/12	0	0.00	0.2	7.47	7.47	-0.2	697	-0.04%
2018/11/16	0	0.00	1.1	7.25	7.28	-1.1	654	-0.17%
2018/11/01	3	7.32	0	0.00	7.30	3	780	0.38%
2018/10/19	3	8.30	0	0.00	8.24	3	814	0.37%
2018/10/11	0	0.00	2	7.33	7.45	-2	658	-0.30%
2018/08/31	5	8.01	0	0.00	8.01	5	869	0.57%
2018/08/30	5	8.15	0	0.00	8.18	5	871	0.57%
2018/08/29	22	8.10	0	0.00	8.18	22	889	2.47%
2018/08/06	0	0.00	8	7.72	7.72	-8	757	-1.06%
2018/07/26	0	0.00	5	7.47	7.48	-5	839	-0.60%
2018/07/25	8	7.58	0	0.00	7.48	8	829	0.96%
2018/07/16	5	7.40	0	0.00	7.45	5	785	0.64%
2018/06/22	0	0.00	5	7.80	7.48	-5	918	-0.54%
2018/06/21	0	0.00	2	7.32	7.32	-2	1,073	-0.19%
2018/06/06	2	7.75	0	0.00	7.65	2	1,257	0.16%
2018/06/05	5	7.57	0	0.00	7.64	5	1,233	0.41%
2018/05/22	0	0.00	12	7.72	7.48	-12	1,150	-1.04%
2018/05/04	20	7.89	20	7.85	7.83	0	1,047	0.00%
2018/05/02	12	7.38	0	0.00	7.39	12	1,009	1.19%
2018/04/27	0	0.00	10	7.28	7.38	-10	1,008	-0.99%
2018/04/10	0	0.00	10	7.21	7.39	-10	1,012	-0.99%
2018/04/02	0	0.00	1	7.20	7.20	-1	1,093	-0.09%
2018/03/29	0	0.00	2	7.27	7.28	-2	1,051	-0.19%
2018/03/27	0	0.00	1	7.40	7.39	-1	1,034	-0.10%
2018/03/26	20	7.36	1	7.45	7.40	19	987	1.92%
2018/03/23	33	7.11	30	7.21	7.17	3	677	0.44%
2018/02/21	1	8.70	0	0.00	8.70	1	559	0.18%
2018/01/15	1	9.32	0	0.00	9.30	1	527	0.19%
2018/01/09	0	0.00	1	9.40	9.40	-1	516	-0.19%
2018/01/04	1	9.33	0	0.00	9.30	1	485	0.21%