四維航 (5608)-元大-館前券商分點個股進出

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
19.40
漲跌
▼0.15
漲幅
-0.77%
成交量
2,298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－元大-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前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
2024/05/06	2.5	19.41	1.4	19.39	19.40	1.1	2,373	0.05%
2024/05/03	10.4	19.77	13.1	19.59	19.55	-2.7	2,347	-0.11%
2024/05/02	1.1	20.22	1.1	19.75	19.70	0	2,310	0.00%
2024/04/30	30.2	20.08	29	20.04	20.10	1.2	2,282	0.05%
2024/04/29	12	19.70	12	19.55	19.55	0	2,135	0.00%
2024/04/25	1	18.60	0	0.00	18.60	1	1,981	0.05%
2024/04/24	0	19.00	0	0.00	18.85	0	1,990	0.00%
2024/04/23	1	18.70	0	0.00	18.75	1	2,006	0.05%
2024/04/22	0	0.00	3	18.62	18.55	-3	2,014	-0.15%
2024/04/19	4	18.66	0	0.00	18.55	4	1,982	0.20%
2024/04/08	0	0.00	3	18.20	18.45	-3	2,280	-0.13%
2024/04/02	0	18.60	0.1	18.50	18.45	-0.1	2,310	-0.01%
2024/04/01	0	0.00	1	18.60	18.60	-1	2,362	-0.04%
2024/03/27	0	0.00	2	18.50	18.45	-2	2,659	-0.08%
2024/03/18	1	19.20	1	18.95	19.20	0	3,222	0.00%
2024/03/14	0	0.00	2	19.45	19.35	-2	3,293	-0.06%
2024/03/08	0	0.00	36	19.53	19.45	-36	5,408	-0.67%
2024/03/07	2	19.50	0	0.00	19.50	2	5,923	0.03%
2024/03/06	1	19.85	0	0.00	19.80	1	6,307	0.02%
2024/03/04	22.3	19.74	1	19.95	19.80	21.3	7,003	0.30%
2024/03/01	24	19.93	0	0.00	20.00	24	7,171	0.33%
2024/02/29	3	19.90	0	0.00	20.10	3	7,190	0.04%
2024/02/26	2	19.75	2	19.90	19.80	0	7,127	0.00%
2024/02/23	7	20.11	1	19.80	19.65	6	7,108	0.08%
2024/02/22	16	20.18	22	20.04	20.10	-6	7,088	-0.08%
2024/02/21	4	20.16	4	20.20	20.05	0	7,042	0.00%
2024/02/19	0	19.25	0	0.00	19.40	0	6,946	0.00%
2024/02/02	2	19.05	0	0.00	19.05	2	6,947	0.03%
2024/02/01	2	19.50	0	0.00	19.55	2	6,923	0.03%
2024/01/25	0	19.55	0	0.00	19.40	0	6,925	0.00%
2024/01/22	0	0.00	1	19.40	19.45	-1	6,907	-0.01%
2024/01/15	0	0.00	4	20.25	20.00	-4	6,851	-0.06%
2024/01/10	4	19.81	4	19.73	19.80	0	6,925	0.00%
2024/01/08	28	21.32	28	21.11	21.30	0	6,839	0.00%
2024/01/05	114	21.63	110	21.57	21.70	4	6,793	0.06%	大買/大賣/
2024/01/04	3	21.53	14	21.57	21.55	-11	6,685	-0.16%
2024/01/03	45	20.95	45	20.89	20.95	0	6,539	0.00%
2024/01/02	10	21.10	0	0.00	20.75	10	6,532	0.15%
2023/12/25	31	20.45	28	21.03	20.40	3	6,355	0.05%
2023/12/22	20	22.10	20	21.75	21.90	0	6,274	0.00%
2023/12/21	26	22.03	26	22.13	22.10	0	6,181	0.00%
2023/12/20	0	0.00	4	21.45	21.45	-4	6,018	-0.07%
2023/12/19	1	21.80	1	21.35	21.40	0	5,989	0.00%
2023/12/18	63	21.72	63	21.60	21.70	0	5,966	0.00%
2023/12/15	0	0.00	2	21.35	21.25	-2	5,984	-0.03%
2023/12/14	14	21.11	12	21.17	21.10	2	6,033	0.03%
2023/12/13	37	21.84	31	21.91	21.65	6	6,061	0.10%
2023/12/12	1	22.15	1	21.75	21.65	0	6,318	0.00%
2023/12/11	10	21.97	10	22.03	22.00	0	6,362	0.00%
2023/12/08	15	22.10	14	22.12	22.15	1	6,290	0.02%
2023/12/06	67	23.79	80	23.58	23.55	-13	5,917	-0.22%
2023/12/05	314	24.28	397.1	24.18	24.00	-83.1	5,593	-1.49%	大買/大賣/
2023/12/04	45	22.21	72	22.34	23.35	-27	4,171	-0.65%
2023/12/01	30	20.98	21	20.40	21.25	9	3,637	0.25%
2023/11/30	47	20.15	37	20.13	19.95	10	3,249	0.31%
2023/11/29	23.2	19.71	28	19.76	19.80	-4.8	3,115	-0.15%
2023/11/28	10	19.63	7	20.20	20.20	3	2,523	0.12%
2023/11/27	10	18.70	11	18.40	18.40	-1	2,339	-0.04%
2023/11/24	10	18.10	10	18.05	18.05	0	2,319	0.00%
2023/11/13	10	17.40	10	17.35	17.30	0	3,343	0.00%
2023/11/10	0	0.00	1	17.60	17.60	-1	3,337	-0.03%
2023/11/07	2	17.95	0	0.00	17.90	2	3,521	0.06%
2023/10/26	0	0.00	1	18.05	18.05	-1	3,629	-0.03%
2023/10/24	1	18.20	1	18.20	18.25	0	3,782	0.00%
2023/10/20	2	18.60	2	18.20	18.60	0	3,806	0.00%
2023/10/19	40	18.80	0	0.00	18.80	40	3,831	1.04%
2023/10/18	10	18.70	15	18.30	18.55	-5	3,807	-0.13%
2023/10/16	10	18.85	12	18.67	18.70	-2	3,798	-0.05%
2023/10/12	0.4	19.15	4	19.10	19.15	-3.6	3,876	-0.09%
2023/10/11	0	0.00	2	19.28	19.10	-2	3,896	-0.05%
2023/10/06	2	19.68	0	0.00	19.60	2	3,913	0.05%
2023/10/04	10	18.65	10	19.10	19.15	0	3,898	0.00%
2023/10/02	0.2	19.44	0	0.00	19.15	0.2	3,882	0.01%
2023/09/26	0	0.00	0.3	19.65	19.55	-0.3	3,842	-0.01%
2023/09/25	4	19.85	1	19.85	19.85	3	3,897	0.08%
2023/09/22	2	19.80	0	0.00	19.90	2	3,917	0.05%
2023/09/21	15	20.29	2	20.55	20.00	13	3,909	0.33%
2023/09/20	2	20.70	4	20.75	20.45	-2	3,869	-0.05%
2023/09/19	12	20.93	21	20.56	20.65	-9	3,679	-0.24%
2023/09/18	5	20.40	5	20.80	20.55	0	3,597	0.00%
2023/09/15	13	20.53	9.2	20.85	20.55	3.8	3,512	0.11%
2023/09/14	12	19.60	1	19.50	19.75	11	3,182	0.35%
2023/09/08	1	19.20	0	0.00	19.05	1	3,176	0.03%
2023/09/05	10	19.50	52	19.50	19.45	-42	3,160	-1.33%
2023/08/31	0.1	19.25	0.4	19.20	19.15	-0.4	3,179	-0.01%
2023/08/29	0	0.00	1	19.65	19.65	-1	3,199	-0.03%
2023/08/25	5	19.70	6	19.66	19.65	-1	3,188	-0.03%
2023/08/22	4	19.71	7	20.30	20.45	-3	3,054	-0.10%
2023/08/21	37	20.90	7	20.39	20.10	30	2,924	1.03%
2023/08/18	0	0.00	2	19.80	20.40	-2	2,443	-0.08%
2023/08/17	10	18.05	10	18.55	18.55	0	2,310	0.00%
2023/08/14	0	0.00	0.4	17.65	17.55	-0.4	2,277	-0.02%
2023/08/11	1	18.10	0	0.00	18.10	1	2,244	0.04%
2023/08/10	1	18.75	0	0.00	18.70	1	2,124	0.05%
2023/08/04	1	19.55	0	0.00	19.55	1	2,153	0.05%
2023/07/28	10	20.20	10	20.00	20.00	0	2,149	0.00%
2023/07/25	0	0.00	6	18.95	18.90	-6	2,016	-0.30%
2023/07/24	10	19.20	0	0.00	19.00	10	2,014	0.50%
2023/07/14	0	0.00	20	22.15	22.30	-20	1,989	-1.01%
2023/07/13	1	21.80	4	22.03	21.70	-3	2,005	-0.15%
2023/07/07	5	23.10	0	0.00	23.10	5	2,052	0.24%
2023/07/03	2	23.20	1	23.55	23.50	1	2,209	0.05%
2023/06/30	0	0.00	2	22.95	22.90	-2	2,191	-0.09%
2023/06/21	0	0.00	4	23.10	23.10	-4	2,359	-0.17%
2023/06/14	2	23.65	7	23.61	23.65	-5	2,633	-0.19%
2023/06/13	0	0.00	29	23.10	23.15	-29	2,765	-1.05%
2023/06/08	1	23.55	9	23.25	23.55	-8	3,264	-0.25%
2023/06/07	0	0.00	2	23.25	23.20	-2	3,577	-0.06%
2023/06/06	2	23.28	0	0.00	23.15	2	3,690	0.05%
2023/06/02	0	0.00	20	22.69	22.85	-20	4,096	-0.49%
2023/06/01	3	22.77	0	0.00	22.50	3	4,484	0.07%
2023/05/30	8	22.96	0	0.00	22.90	8	5,964	0.13%
2023/05/29	0	0.00	10	23.18	23.10	-10	6,939	-0.14%
2023/05/23	0	0.00	5	24.05	23.85	-5	8,694	-0.06%
2023/05/19	0	0.00	5	23.70	23.50	-5	8,705	-0.06%
2023/05/16	0	0.00	2	23.80	23.75	-2	8,744	-0.02%
2023/05/12	4	23.60	2	23.70	23.75	2	8,843	0.02%
2023/05/10	0	0.00	4	23.85	24.10	-4	8,858	-0.05%
2023/05/08	4	23.40	0	0.00	23.40	4	8,844	0.05%
2023/05/04	2	24.35	0	0.00	24.35	2	8,990	0.02%
2023/04/27	1	24.70	1	24.70	24.60	0	9,137	0.00%
2023/04/24	12	25.20	9.1	25.25	25.25	2.9	9,120	0.03%
2023/04/21	0	0.00	2	26.05	25.50	-2	9,128	-0.02%
2023/04/18	0.1	27.00	1	27.60	26.75	-0.9	9,138	-0.01%
2023/04/17	4	27.21	0.1	27.30	27.30	3.9	9,142	0.04%
2023/04/14	1	27.00	0	0.00	27.10	1	9,195	0.01%
2023/04/13	0	0.00	2	26.90	26.85	-2	9,191	-0.02%
2023/04/12	0	0.00	1	27.00	26.95	-1	9,219	-0.01%
2023/04/11	1	27.05	1	27.15	27.05	0	9,229	0.00%
2023/04/10	6	27.33	1	27.45	27.10	5	9,280	0.05%
2023/04/07	0	0.00	2	27.13	27.25	-2	9,327	-0.02%
2023/04/06	7	26.68	0	0.00	26.60	7	9,454	0.07%
2023/03/30	0	0.00	1	26.40	26.30	-1	10,377	-0.01%
2023/03/28	6	26.49	0	0.00	26.45	6	10,780	0.06%
2023/03/27	0	0.00	1	26.95	27.05	-1	10,957	-0.01%
2023/03/23	7.9	26.27	2	26.33	26.20	5.9	11,589	0.05%
2023/03/22	2	27.33	1	27.45	27.10	1	11,652	0.01%
2023/03/21	1	27.20	1	27.15	27.35	0	11,700	0.00%
2023/03/20	1	27.65	1	27.60	27.10	0	11,728	0.00%
2023/03/17	1	27.40	50.2	27.32	27.45	-49.2	11,858	-0.42%
2023/03/16	13.1	27.60	7	27.94	27.20	6.1	11,863	0.05%
2023/03/15	61	28.32	8	28.55	28.10	53	11,814	0.45%
2023/03/14	5	28.66	3	28.35	28.55	2	11,682	0.02%
2023/03/13	26	28.77	4	28.61	28.85	22	11,698	0.19%
2023/03/10	33	29.52	14	28.78	28.65	19	11,695	0.16%
2023/03/09	5	29.67	3	29.58	29.45	2	11,772	0.02%
2023/03/08	54.2	29.48	69	29.21	29.20	-14.8	11,774	-0.13%
2023/03/07	14.1	30.18	3	30.25	30.15	11.1	11,672	0.09%
2023/03/06	134	30.50	51	30.38	30.50	83	11,831	0.70%	大買/
2023/03/03	10	30.19	48	30.44	30.80	-38	11,762	-0.32%
2023/03/02	51	29.67	42.1	29.80	29.70	8.9	11,512	0.08%
2023/03/01	42	28.90	27.4	29.03	28.40	14.6	10,692	0.14%
2023/02/24	82.4	27.49	33	27.72	28.60	49.4	9,782	0.51%
2023/02/23	14	26.06	8.2	26.03	26.10	5.8	8,677	0.07%
2023/02/22	3	24.70	10	24.80	24.60	-7	8,298	-0.08%
2023/02/21	0	0.00	10	24.38	24.35	-10	8,256	-0.12%
2023/02/16	10	23.85	1	23.85	23.80	9	9,135	0.10%
2023/02/15	1	23.65	0	0.00	23.60	1	9,238	0.01%
2023/02/14	0	0.00	1	23.65	23.55	-1	9,274	-0.01%
2023/02/13	4	23.40	0	0.00	23.35	4	9,331	0.04%
2023/02/10	0	0.00	0.4	24.20	24.05	-0.4	9,472	0.00%
2023/02/09	6	24.50	0	0.00	24.50	6	9,676	0.06%
2023/02/08	0	0.00	3	24.80	24.65	-3	9,803	-0.03%
2023/02/07	1	24.70	0	0.00	24.70	1	9,825	0.01%
2023/02/03	4	25.58	3	25.40	25.25	1	9,994	0.01%
2023/02/02	1	25.00	0	0.00	25.20	1	9,867	0.01%
2023/02/01	2	25.30	7	25.16	25.05	-5	9,828	-0.05%
2023/01/30	0	0.00	1	24.40	24.60	-1	9,787	-0.01%
2023/01/17	3	24.65	0	0.00	24.65	3	9,777	0.03%
2023/01/13	0.4	24.10	0	0.00	24.00	0.4	9,736	0.00%
2023/01/11	0	0.00	3	24.43	24.20	-3	9,747	-0.03%
2023/01/10	0	0.00	10	24.35	24.20	-10	9,755	-0.10%
2023/01/09	10	24.35	0	0.00	24.35	10	9,774	0.10%
2023/01/05	11	24.39	11	24.54	24.30	0	9,838	0.00%
2023/01/04	10	24.35	12	24.45	24.35	-2	9,848	-0.02%
2023/01/03	1	25.10	6.6	25.21	25.00	-5.6	9,807	-0.06%
2022/12/30	15	25.30	16	25.15	25.10	-1	9,835	-0.01%
2022/12/27	3	25.85	3.3	25.63	25.45	-0.3	9,993	0.00%
2022/12/26	1	25.65	6	25.63	25.60	-5	9,946	-0.05%
2022/12/23	6	26.36	16	26.24	26.45	-10	9,782	-0.10%
2022/12/22	52	27.28	42	27.45	26.65	10	9,662	0.10%
2022/12/21	10	26.36	15	26.17	26.25	-5	8,896	-0.06%
2022/12/20	13	25.90	16	26.10	25.45	-3	8,722	-0.03%
2022/12/19	9	25.71	4	26.10	25.35	5	8,595	0.06%
2022/12/16	27	26.45	41	26.30	26.25	-14	8,458	-0.17%
2022/12/15	4	25.19	24.6	25.50	25.65	-20.6	8,039	-0.26%
2022/12/14	17	24.75	17	24.57	24.70	0	8,006	0.00%
2022/12/13	37	25.83	20	25.66	25.60	17	7,850	0.22%
2022/12/12	6	25.60	0	0.00	25.45	6	7,823	0.08%
2022/12/09	5	25.61	10	25.74	26.00	-5	7,872	-0.06%
2022/12/08	5	24.86	7	24.97	25.05	-2	7,941	-0.03%
2022/12/07	0	0.00	2	25.35	25.10	-2	7,959	-0.03%
2022/12/06	15	25.34	3	25.53	25.15	12	7,863	0.15%
2022/12/05	3	25.57	23	25.74	25.60	-20	7,800	-0.26%
2022/12/02	1	25.80	0	0.00	25.80	1	7,704	0.01%
2022/12/01	24	26.50	17.4	26.36	26.15	6.6	7,618	0.09%
2022/11/29	3	25.22	2	24.90	25.25	1	7,262	0.01%
2022/11/28	9	24.73	5	24.98	24.80	4	7,178	0.06%
2022/11/25	22	24.93	19	24.64	24.80	3	6,882	0.04%
2022/11/24	23	24.06	8.5	24.06	23.95	14.5	6,605	0.22%
2022/11/23	5	23.58	1	23.60	23.65	4	6,241	0.06%
2022/11/22	0	0.00	5	23.40	23.15	-5	6,260	-0.08%
2022/11/21	3	23.55	1	24.05	23.55	2	6,216	0.03%
2022/11/18	2	24.30	7	24.36	24.20	-5	6,163	-0.08%
2022/11/17	0	0.00	1	25.15	25.00	-1	6,069	-0.02%
2022/11/16	9	24.87	7	25.03	24.95	2	6,012	0.03%
2022/11/15	8	25.02	14.6	25.05	24.95	-6.6	5,867	-0.11%
2022/11/14	16.5	23.85	11	24.03	24.50	5.5	5,499	0.10%
2022/11/11	2	23.28	0	0.00	22.90	2	5,274	0.04%
2022/11/10	6	23.22	1	23.55	23.00	5	5,219	0.10%
2022/11/09	5	23.36	0	0.00	23.35	5	5,225	0.10%
2022/11/08	2	23.93	5.2	23.71	23.20	-3.2	5,211	-0.06%
2022/11/07	4	22.88	38	22.94	23.50	-34	5,072	-0.67%
2022/11/04	11	22.27	6	21.80	22.10	5	4,849	0.10%
2022/11/03	3	21.70	1	21.70	21.60	2	4,732	0.04%
2022/11/02	24.2	22.36	0	0.00	22.00	24.2	4,731	0.51%
2022/11/01	1	22.45	9	22.30	22.00	-8	4,681	-0.17%
2022/10/31	5	23.28	7	23.22	22.95	-2	4,593	-0.04%
2022/10/28	1	23.50	0	0.00	23.45	1	4,610	0.02%
2022/10/27	0	0.00	3	24.00	24.25	-3	4,627	-0.06%
2022/10/24	3	24.90	0	0.00	24.80	3	4,708	0.06%
2022/10/19	0	0.00	10	25.10	24.85	-10	4,701	-0.21%
2022/10/18	11	24.81	0	0.00	24.75	11	4,725	0.23%
2022/10/17	1	23.55	3	23.65	24.65	-2	4,804	-0.04%
2022/10/14	0	0.00	0.1	25.25	25.30	-0.1	4,938	0.00%
2022/10/13	1	24.95	0	0.00	24.10	1	4,966	0.02%
2022/10/12	1	26.30	10	26.25	26.10	-9	5,050	-0.18%
2022/10/07	0	0.00	1	28.40	28.20	-1	5,016	-0.02%
2022/10/05	12	28.04	0	0.00	27.80	12	4,976	0.24%
2022/10/04	7	26.41	8	26.58	27.05	-1	4,909	-0.02%
2022/10/03	4	24.58	4	24.86	25.10	0	4,834	0.00%
2022/09/30	1	24.40	0	0.00	24.45	1	4,871	0.02%
2022/09/29	2	24.55	1	24.75	24.40	1	4,901	0.02%
2022/09/28	3	24.63	3	24.70	24.10	0	4,936	0.00%
2022/09/27	0	0.00	1	26.95	26.55	-1	4,900	-0.02%
2022/09/26	1	26.55	10	26.98	26.60	-9	4,929	-0.18%
2022/09/23	4	28.71	3.1	28.78	28.65	0.9	4,933	0.02%
2022/09/22	0	0.00	4	28.53	28.15	-4	4,893	-0.08%
2022/09/21	0	0.00	3	28.57	28.30	-3	4,823	-0.06%
2022/09/19	0	0.00	2	27.90	27.40	-2	4,889	-0.04%
2022/09/16	4	28.80	3	28.70	29.00	1	4,918	0.02%
2022/09/15	3	28.25	4	28.38	28.40	-1	4,890	-0.02%
2022/09/12	4	27.30	6	27.56	27.05	-2	4,898	-0.04%
2022/09/07	0	0.00	1	26.60	26.90	-1	4,965	-0.02%
2022/09/06	4	27.01	8	27.09	27.15	-4	4,974	-0.08%
2022/09/05	7	26.54	4	26.50	26.10	3	4,966	0.06%
2022/09/02	10.1	26.67	0	0.00	26.20	10.1	5,028	0.20%
2022/09/01	6	27.58	5	27.80	27.35	1	5,040	0.02%
2022/08/31	2	27.75	8	28.00	28.25	-6	5,093	-0.12%
2022/08/30	2	28.40	0	0.00	28.40	2	5,074	0.04%
2022/08/29	2	28.50	1	29.00	28.30	1	5,086	0.02%
2022/08/26	0	0.00	5	30.70	30.40	-5	5,111	-0.10%
2022/08/25	7	30.39	0	0.00	30.45	7	5,122	0.14%
2022/08/24	0	0.00	5	30.63	30.25	-5	5,203	-0.10%
2022/08/23	1	30.50	2.4	30.78	30.50	-1.4	5,313	-0.03%
2022/08/22	5	30.75	5	30.95	30.70	0	5,367	0.00%
2022/08/19	1	31.85	0.4	32.05	31.85	0.6	5,425	0.01%
2022/08/18	9	32.32	2	32.43	32.35	7	5,535	0.13%
2022/08/17	0	0.00	6	31.92	31.90	-6	5,699	-0.11%
2022/08/16	2	31.48	3.3	31.57	31.15	-1.3	5,937	-0.02%
2022/08/15	1.1	32.03	1	32.60	32.10	0.1	6,298	0.00%
2022/08/12	0	0.00	8	31.82	32.15	-8	6,355	-0.13%
2022/08/11	1	31.45	3	31.78	31.30	-2	6,388	-0.03%
2022/08/10	3	31.33	22	31.21	31.25	-19	6,427	-0.30%
2022/08/09	5	30.68	2	30.90	31.05	3	6,501	0.05%
2022/08/08	1	30.30	3	30.45	30.50	-2	6,615	-0.03%
2022/08/05	24	30.44	1	30.55	30.50	23	6,694	0.34%
2022/08/04	1	29.40	0	0.00	29.85	1	6,843	0.01%
2022/08/02	11	30.85	11	30.72	30.70	0	7,204	0.00%
2022/08/01	2	31.20	3	31.52	31.90	-1	7,446	-0.01%
2022/07/29	3	31.88	2	31.75	31.55	1	7,651	0.01%
2022/07/28	2	31.35	0	0.00	31.40	2	7,832	0.03%
2022/07/27	2	31.50	3	31.67	31.75	-1	8,157	-0.01%
2022/07/26	1	31.70	0	0.00	31.25	1	8,303	0.01%
2022/07/25	10	31.87	11	31.68	31.70	-1	8,565	-0.01%
2022/07/22	1	31.95	5	32.68	32.40	-4	8,659	-0.05%
2022/07/21	10	32.34	6	32.36	32.25	4	8,824	0.05%
2022/07/20	3	31.30	9	31.67	31.05	-6	8,884	-0.07%
2022/07/19	11	33.11	9	33.31	33.30	2	9,059	0.02%
2022/07/18	4	32.08	0	0.00	31.95	4	9,250	0.04%
2022/07/15	1	31.40	0	0.00	31.40	1	10,030	0.01%
2022/07/12	0	0.00	22.7	31.23	30.40	-22.7	12,663	-0.18%
2022/07/11	0	0.00	4	32.50	32.45	-4	13,093	-0.03%
2022/07/08	0.2	33.00	3	32.70	32.75	-2.8	13,146	-0.02%
2022/07/07	3	31.55	1	31.45	31.60	2	13,115	0.02%
2022/07/05	0	0.00	3	30.60	31.55	-3	13,081	-0.02%
2022/07/04	3	30.30	1	29.85	30.20	2	13,091	0.02%
2022/07/01	1	29.90	6	30.51	29.30	-5	13,082	-0.04%
2022/06/29	0	0.00	6	32.75	32.75	-6	12,971	-0.05%
2022/06/28	25	33.47	25	34.10	33.80	0	12,960	0.00%
2022/06/27	9	34.64	4	34.34	34.65	5	12,946	0.04%
2022/06/24	3	32.98	1	32.30	32.30	2	12,844	0.02%
2022/06/23	5	31.90	7	32.80	31.90	-2	12,823	-0.02%
2022/06/22	2	33.35	2	33.18	33.00	0	12,847	0.00%
2022/06/21	2	34.80	2	34.75	34.80	0	12,780	0.00%
2022/06/20	1	35.60	1	34.95	34.00	0	12,761	0.00%
2022/06/17	1	37.35	4	37.78	37.65	-3	12,687	-0.02%
2022/06/16	8	39.10	7	39.54	37.50	1	12,707	0.01%
2022/06/15	3	39.82	1	39.95	39.50	2	12,767	0.02%
2022/06/14	2	38.88	3	39.42	39.60	-1	12,968	-0.01%
2022/06/13	6	40.81	0	0.00	40.05	6	13,235	0.05%
2022/06/10	1	42.60	1	42.15	42.30	0	13,667	0.00%
2022/06/09	3	43.27	12	43.15	43.10	-9	14,312	-0.06%
2022/06/08	2	44.90	5	45.06	44.35	-3	15,286	-0.02%
2022/06/07	8	44.66	6	44.71	44.60	2	16,911	0.01%
2022/06/06	12	45.18	4	45.14	44.50	8	17,329	0.05%
2022/06/02	0.2	44.95	0	0.00	44.95	0.2	17,409	0.00%
2022/06/01	41	44.99	32.7	45.00	44.95	8.3	17,605	0.05%
2022/05/31	3	44.67	6	44.97	44.55	-3	17,930	-0.02%
2022/05/30	2	44.90	5	45.10	44.85	-3	18,006	-0.02%
2022/05/27	3	45.23	3	45.17	45.10	0	18,173	0.00%
2022/05/26	54	45.44	45	45.18	45.15	9	18,374	0.05%
2022/05/25	14	45.42	19	45.87	45.00	-5	19,013	-0.03%
2022/05/24	17	45.49	41	45.59	45.10	-24	19,477	-0.12%
2022/05/23	52	45.38	19	45.15	44.75	33	19,728	0.17%
2022/05/20	5	43.66	4	43.46	43.00	1	19,665	0.01%
2022/05/19	1	42.00	3	42.68	43.00	-2	20,738	-0.01%
2022/05/18	2	43.38	4	43.28	43.35	-2	21,265	-0.01%
2022/05/17	1	42.85	4	42.78	42.75	-3	21,280	-0.01%
2022/05/16	10	42.58	5	43.33	43.65	5	21,284	0.02%
2022/05/13	8	43.59	7	43.68	43.35	1	21,195	0.00%
2022/05/12	14	44.64	14	44.31	42.75	0	21,177	0.00%
2022/05/11	7	44.91	3	44.40	44.80	4	21,046	0.02%
2022/05/10	18	45.44	16	45.62	45.20	2	21,060	0.01%
2022/05/09	13	45.73	15	45.72	44.40	-2	20,835	-0.01%
2022/05/06	19	46.12	13	46.29	46.25	6	20,764	0.03%
2022/05/05	28	46.12	27	45.99	46.25	1	20,663	0.00%
2022/05/04	9	45.90	30.3	45.23	45.30	-21.3	20,480	-0.10%
2022/05/03	6	43.70	6	44.06	44.05	0	20,208	0.00%
2022/04/29	11	44.70	7	45.01	44.50	4	20,137	0.02%
2022/04/28	7	43.06	5	42.80	42.45	2	19,944	0.01%
2022/04/27	25	43.62	3	43.70	43.15	22	19,857	0.11%
2022/04/26	2	43.78	2	43.90	43.40	0	19,656	0.00%
2022/04/25	20	45.43	23	45.29	45.25	-3	19,467	-0.02%
2022/04/22	14	49.15	13	49.20	48.70	1	19,228	0.01%
2022/04/21	64	49.56	93.1	49.62	49.00	-29.1	18,969	-0.15%
2022/04/20	91	49.31	142.4	49.91	48.25	-51.4	18,197	-0.28%	大賣/
2022/04/19	78	48.07	62	47.75	47.25	16	16,420	0.10%
2022/04/18	3	46.43	5	45.83	45.40	-2	15,772	-0.01%
2022/04/15	36	46.38	40	45.99	45.60	-4	15,688	-0.03%
2022/04/14	2	44.20	10	44.35	44.10	-8	15,270	-0.05%
2022/04/13	0	0.00	18	43.69	43.55	-18	15,274	-0.12%
2022/04/12	1	42.50	0	0.00	42.95	1	15,396	0.01%
2022/04/11	7	42.79	4	43.40	42.65	3	15,414	0.02%
2022/04/08	0	0.00	1	42.10	42.90	-1	15,461	-0.01%
2022/04/07	10	42.30	0	0.00	41.00	10	15,455	0.06%
2022/04/06	3	43.02	1	42.85	42.80	2	15,481	0.01%
2022/04/01	26	43.61	26	43.60	43.60	0	15,596	0.00%
2022/03/30	10	44.15	2	44.15	44.00	8	15,630	0.05%
2022/03/29	1	44.30	2	44.35	44.10	-1	15,639	-0.01%
2022/03/28	4	43.13	5	43.43	44.05	-1	15,700	-0.01%
2022/03/25	6	43.24	4	43.90	43.10	2	15,880	0.01%
2022/03/24	2	44.43	6	44.75	44.45	-4	15,869	-0.03%
2022/03/23	4	45.19	1.1	44.94	44.90	2.9	16,004	0.02%
2022/03/22	4	45.40	4	44.90	44.90	0	16,094	0.00%
2022/03/21	1	45.15	9	45.28	45.40	-8	16,239	-0.05%
2022/03/18	11	44.93	17	44.89	45.00	-6	16,282	-0.04%
2022/03/17	90.1	45.22	32	45.41	45.80	58.1	16,302	0.36%
2022/03/16	11	45.35	21	45.48	44.45	-10	16,384	-0.06%
2022/03/15	23	46.89	21	46.05	45.20	2	16,604	0.01%
2022/03/14	111.1	48.37	51.1	48.55	47.80	60	16,799	0.36%	大買/
2022/03/11	52	47.76	26	47.73	48.15	26	16,313	0.16%
2022/03/10	88.3	47.40	102.4	47.87	47.10	-14.1	15,460	-0.09%	大賣/
2022/03/09	20	43.70	17	44.11	45.10	3	14,030	0.02%
2022/03/08	3	41.50	11	42.22	41.00	-8	14,081	-0.06%
2022/03/07	4	43.74	28	44.02	43.05	-24	13,978	-0.17%
2022/03/04	38.2	45.82	38	45.86	45.25	0.2	13,893	0.00%
2022/03/03	5	44.96	6	45.08	44.95	-1	13,591	-0.01%
2022/03/02	14	45.25	15	44.80	44.50	-1	13,513	-0.01%
2022/03/01	18	44.91	12	44.95	44.80	6	13,411	0.04%
2022/02/25	23	45.87	51.4	45.51	44.50	-28.4	13,260	-0.21%
2022/02/24	95	45.02	65	44.63	43.95	30	12,558	0.24%
2022/02/23	29	44.31	40.1	44.41	44.10	-11.1	11,928	-0.09%
2022/02/22	31.1	42.98	33	43.41	41.95	-1.9	11,487	-0.02%
2022/02/21	32	46.27	26.1	46.40	43.80	5.9	11,259	0.05%
2022/02/18	44	42.20	45	43.07	44.30	-1	10,238	-0.01%
2022/02/17	22	41.15	22	40.51	40.30	0	9,889	0.00%
2022/02/16	14	41.13	3	40.28	41.00	11	9,903	0.11%
2022/02/15	5	39.51	1	39.55	39.70	4	9,942	0.04%
2022/02/14	4	39.90	6	39.33	38.95	-2	10,035	-0.02%
2022/02/10	3.5	40.40	6	40.50	40.45	-2.5	10,322	-0.02%
2022/02/09	0	0.00	2	38.95	39.20	-2	10,424	-0.02%
2022/02/08	32	38.68	32	39.33	38.95	0	10,534	0.00%
2022/01/26	1	35.90	1	35.60	35.60	0	11,122	0.00%
2022/01/25	0	0.00	7	35.70	35.30	-7	11,231	-0.06%
2022/01/24	0.2	36.85	4	37.00	37.05	-3.8	11,282	-0.03%
2022/01/21	8	37.11	0	0.00	36.70	8	11,408	0.07%
2022/01/20	23	38.27	28	38.36	38.50	-5	11,467	-0.04%
2022/01/18	6	39.62	2	39.70	39.65	4	11,669	0.03%
2022/01/17	1	39.40	0	0.00	39.50	1	11,855	0.01%
2022/01/14	10	40.03	5	39.92	40.00	5	12,072	0.04%
2022/01/13	4	41.40	3	40.55	40.50	1	12,124	0.01%
2022/01/12	1	40.85	2	41.20	41.20	-1	12,267	-0.01%
2022/01/11	21	41.30	2	41.38	40.95	19	12,517	0.15%
2022/01/10	2.3	41.18	11	41.35	40.90	-8.7	12,993	-0.07%
2022/01/07	4	42.11	2	41.90	41.90	2	13,083	0.02%
2022/01/06	1	43.00	4.7	43.69	43.00	-3.7	13,411	-0.03%
2022/01/05	7.4	44.47	5	44.04	43.70	2.4	13,643	0.02%
2022/01/04	24	44.20	20	44.50	44.65	4	13,686	0.03%
2022/01/03	4	43.91	0	0.00	44.20	4	14,030	0.03%
2021/12/30	2	45.08	5.3	45.06	45.20	-3.3	14,555	-0.02%
2021/12/29	14	45.24	0.4	46.00	45.40	13.7	14,770	0.09%
2021/12/28	20.5	46.64	26	46.60	45.90	-5.5	15,060	-0.04%
2021/12/27	19	46.19	0.4	46.50	46.10	18.7	15,409	0.12%
2021/12/24	2	46.88	0.4	46.92	46.60	1.6	15,659	0.01%
2021/12/23	3	47.13	2.3	47.55	46.85	0.7	16,080	0.00%
2021/12/22	24	47.86	2	47.60	47.60	22	16,309	0.13%
2021/12/21	10	47.14	20	47.42	48.30	-10	16,421	-0.06%
2021/12/20	2	47.30	0	0.00	46.70	2	16,321	0.01%
2021/12/17	8	47.12	10	47.49	46.45	-2	16,507	-0.01%
2021/12/16	8	47.16	2	46.98	46.40	6	16,710	0.04%
2021/12/15	5	45.32	5	46.67	46.75	0	16,713	0.00%
2021/12/14	8	45.65	20	46.30	44.70	-12	16,837	-0.07%
2021/12/13	17	47.73	4	47.58	47.00	13	17,025	0.08%
2021/12/10	37	48.65	35	48.91	48.15	2	17,372	0.01%
2021/12/09	40	51.16	20.1	50.97	51.00	19.9	17,736	0.11%
2021/12/08	50	49.65	8.4	49.63	50.20	41.6	17,981	0.23%
2021/12/07	2	44.80	17	44.62	45.80	-15	17,768	-0.08%
2021/12/06	9	43.92	12	44.14	43.80	-3	18,102	-0.02%
2021/12/03	5	43.05	1	43.20	43.25	4	18,761	0.02%
2021/12/02	5	44.28	20	44.27	44.05	-15	19,708	-0.08%
2021/11/29	2	40.85	0	0.00	40.75	2	21,644	0.01%
2021/11/26	7.1	41.80	2	41.20	41.20	5.1	22,686	0.02%
2021/11/25	1.2	43.12	1	44.00	42.85	0.2	23,768	0.00%
2021/11/24	5	43.15	7	43.73	43.60	-2	25,368	-0.01%
2021/11/22	0	0.00	1	43.50	43.15	-1	27,384	0.00%
2021/11/19	2.1	42.40	0	0.00	42.40	2.1	28,767	0.01%
2021/11/18	3	43.40	1	43.30	43.00	2	30,998	0.01%
2021/11/17	8.1	42.85	6	43.08	43.05	2.1	31,371	0.01%
2021/11/16	5	44.23	12	43.85	44.20	-7	32,589	-0.02%
2021/11/12	1.5	41.90	2	42.63	42.55	-0.5	35,327	0.00%
2021/11/11	9	42.17	2	43.85	41.50	7	35,478	0.02%
2021/11/09	8	44.38	4	44.66	43.90	4	35,942	0.01%
2021/11/08	15.5	44.55	9	44.43	44.30	6.5	35,955	0.02%
2021/11/05	0	0.00	3	42.57	43.30	-3	36,121	-0.01%
2021/11/04	3	44.45	3	44.33	42.90	0	36,514	0.00%
2021/11/03	23	43.94	5	44.41	43.45	18	37,824	0.05%
2021/11/02	11	41.94	0	0.00	41.10	11	38,083	0.03%
2021/11/01	0	0.00	2	41.70	41.10	-2	38,111	-0.01%
2021/10/29	1	40.00	0	0.00	40.80	1	38,187	0.00%
2021/10/27	0	0.00	1	40.70	40.65	-1	38,808	0.00%
2021/10/26	3	41.27	30	41.18	42.00	-27	39,488	-0.07%
2021/10/22	1	41.45	0	0.00	41.10	1	40,941	0.00%
2021/10/21	1	43.65	6	43.69	43.30	-5	41,212	-0.01%
2021/10/20	3	44.25	6	43.88	43.20	-3	41,449	-0.01%
2021/10/19	7	44.42	5	44.67	44.10	2	41,844	0.00%
2021/10/18	20	45.00	27	45.49	45.65	-7	42,166	-0.02%
2021/10/15	3	44.08	3	44.17	44.30	0	42,403	0.00%
2021/10/14	3	43.82	6	44.17	44.20	-3	42,793	-0.01%
2021/10/13	34	45.92	5	47.48	43.50	29	42,883	0.07%
2021/10/12	4	45.66	1	46.05	45.90	3	44,043	0.01%
2021/10/08	14	48.39	11	48.65	48.70	3	44,735	0.01%
2021/10/07	36	47.99	37.1	48.70	48.50	-1.1	45,111	0.00%
2021/10/06	33	46.48	27	45.10	45.00	6	45,156	0.01%
2021/10/05	13	47.68	20	47.48	47.85	-7	45,594	-0.02%
2021/10/04	19	51.00	16	49.90	47.00	3	46,100	0.01%
2021/10/01	12	54.88	76	55.10	53.00	-64	47,629	-0.13%
2021/09/30	63	57.22	17.1	57.96	58.40	45.9	49,158	0.09%
2021/09/29	4	56.35	7	57.40	54.70	-3	48,845	-0.01%
2021/09/28	7	55.61	10	56.26	55.50	-3	48,637	-0.01%
2021/09/27	2	58.15	3	58.43	58.20	-1	48,523	0.00%
2021/09/24	6	58.95	6	59.28	58.60	0	48,505	0.00%
2021/09/23	7	58.71	6	59.60	58.10	1	48,309	0.00%
2021/09/22	1	56.10	1	56.80	57.70	0	48,010	0.00%
2021/09/17	5	57.92	5	57.86	58.00	0	47,987	0.00%
2021/09/16	15	57.97	12	57.55	57.30	3	47,791	0.01%
2021/09/15	13	59.24	9.1	59.53	59.20	3.9	47,790	0.01%
2021/09/14	21	62.39	20	60.66	59.10	1	47,320	0.00%
2021/09/13	25	62.27	30	62.18	61.50	-5	47,114	-0.01%
2021/09/10	10	60.30	10	60.19	59.80	0	46,563	0.00%
2021/09/09	64	59.43	59	59.23	59.90	5	46,502	0.01%
2021/09/08	16	58.44	16	58.56	60.30	0	48,879	0.00%
2021/09/07	33	58.63	21.1	59.04	57.60	12	50,797	0.02%
2021/09/06	16	59.06	20.1	57.78	55.80	-4.1	52,497	-0.01%
2021/09/03	55.2	62.23	49	60.39	60.70	6.2	54,167	0.01%
2021/09/02	31	62.91	28	62.68	63.80	3	54,218	0.01%
2021/09/01	65.1	65.09	53	63.63	61.90	12.1	55,198	0.02%
2021/08/31	43	67.80	44	67.78	67.70	-1	54,516	0.00%
2021/08/30	80	68.12	58	68.49	67.00	22	53,818	0.04%
2021/08/27	42	66.01	69	65.16	64.30	-27	52,661	-0.05%
2021/08/26	67	67.08	69	67.01	66.60	-2	52,777	0.00%
2021/08/25	102.1	63.79	125	63.79	65.70	-22.9	52,918	-0.04%	大買/大賣/
2021/08/24	147	63.57	83.1	63.90	63.80	64	52,005	0.12%	大買/
2021/08/23	4	58.65	12	60.28	60.50	-8	50,543	-0.02%
2021/08/20	43.1	54.11	65.1	53.58	55.00	-22	51,324	-0.04%
2021/08/19	120	54.70	109.1	53.87	51.70	10.9	51,051	0.02%	大買/大賣/
2021/08/18	47	51.25	20	51.06	52.40	27	50,007	0.05%
2021/08/17	7.2	49.19	6	49.18	47.70	1.2	50,557	0.00%
2021/08/16	2	49.53	8	48.66	48.50	-6	50,984	-0.01%
2021/08/13	6	51.78	9	51.69	49.50	-3	51,529	-0.01%
2021/08/12	10	49.37	10	49.66	50.30	0	51,812	0.00%
2021/08/11	2	48.95	1	50.20	49.10	1	52,430	0.00%
2021/08/10	22	51.72	22	51.97	50.40	0	52,970	0.00%
2021/08/09	84	53.15	67	53.46	52.10	17	52,740	0.03%
2021/08/06	10	52.29	25	53.21	54.10	-15	51,535	-0.03%
2021/08/05	5	50.40	7	49.34	49.20	-2	51,190	0.00%
2021/08/04	0	0.00	2	51.05	50.90	-2	51,652	0.00%
2021/08/03	6	51.67	5	51.54	51.20	1	53,098	0.00%
2021/08/02	13	50.52	6	50.52	51.00	7	53,338	0.01%
2021/07/30	38	53.42	21	53.28	50.00	17	54,107	0.03%
2021/07/29	8	52.60	22	53.47	54.40	-14	53,367	-0.03%
2021/07/28	14	47.76	16	48.24	49.50	-2	52,449	0.00%
2021/07/26	17	50.47	6	50.83	49.30	11	51,299	0.02%
2021/07/23	11	50.93	12	52.18	53.50	-1	50,976	0.00%
2021/07/22	8	49.98	12	49.66	49.85	-4	50,458	-0.01%
2021/07/21	6	55.92	4	56.03	51.70	2	49,923	0.00%
2021/07/20	6.2	55.08	9	54.59	56.40	-2.9	49,293	-0.01%
2021/07/19	18	55.52	16	55.50	55.10	2	48,920	0.00%
2021/07/16	26	57.99	25	57.02	55.00	1	48,672	0.00%
2021/07/15	13	54.18	17	55.40	55.90	-4	47,599	-0.01%
2021/07/14	12.6	52.10	13.1	53.34	50.90	-0.5	47,513	0.00%
2021/07/13	10	54.92	4	57.35	54.40	6	46,883	0.01%
2021/07/12	42	62.66	58	61.21	60.40	-16	47,094	-0.03%
2021/07/09	105	65.49	106	65.90	62.70	-1	46,827	0.00%	大買/大賣/
2021/07/08	86	70.80	77	71.54	68.30	9	47,679	0.02%
2021/07/07	39	72.10	16.1	73.29	71.10	22.9	46,134	0.05%
2021/07/06	2	68.15	2.7	67.53	69.30	-0.7	44,771	0.00%
2021/07/05	0.1	63.00	1	62.50	63.00	-0.9	45,005	0.00%
2021/07/02	7	72.50	10	69.32	67.50	-3	45,037	-0.01%
2021/07/01	3	65.70	1	65.80	69.00	2	45,081	0.00%
2021/06/30	2	63.90	1	60.50	63.90	1	45,006	0.00%
2021/06/29	0	0.00	3	59.20	59.00	-3	44,970	-0.01%
2021/06/28	2	65.00	5.2	62.12	62.20	-3.2	44,934	-0.01%
2021/06/25	4	59.30	0	0.00	59.40	4	44,861	0.01%
2021/06/24	11	60.19	15	56.31	60.90	-4	44,838	-0.01%
2021/06/22	25.1	68.17	21	68.67	68.90	4.1	44,606	0.01%
2021/06/21	25	61.91	3	63.67	63.80	22	44,233	0.05%
2021/06/18	10	56.01	27.2	55.21	58.00	-17.2	45,082	-0.04%
2021/06/17	191	51.34	176	51.67	52.80	15	45,290	0.03%	大買/大賣/
2021/06/16	36.2	46.97	33	47.46	48.05	3.2	42,907	0.01%
2021/06/15	36	42.28	32.1	42.92	43.70	3.9	40,585	0.01%
2021/06/11	19.1	38.50	56	38.79	39.75	-36.9	37,979	-0.10%
2021/06/10	19.2	35.82	11	35.53	36.15	8.2	36,106	0.02%
2021/06/09	45	38.02	34	38.00	36.60	11	35,605	0.03%
2021/06/08	1	35.10	11	36.82	36.90	-10	33,536	-0.03%
2021/06/07	6	34.21	4	34.26	33.55	2	33,183	0.01%
2021/06/04	8	37.22	27	37.77	35.45	-19	32,705	-0.06%
2021/06/03	26	38.72	30	38.73	38.30	-4	32,180	-0.01%
2021/06/02	60	38.97	28	39.18	37.70	32	31,370	0.10%
2021/06/01	2	35.83	4	36.35	36.60	-2	29,844	-0.01%
2021/05/31	20	37.68	16	37.17	35.20	4	29,322	0.01%
2021/05/28	42	36.64	65	36.59	36.25	-23	28,468	-0.08%
2021/05/27	61	36.11	41.7	35.92	35.55	19.3	27,260	0.07%
2021/05/26	79	34.23	75	33.84	34.70	4	26,202	0.02%
2021/05/25	31	34.24	34	33.64	33.00	-3	25,070	-0.01%
2021/05/24	6	31.83	35.6	32.49	33.25	-29.6	23,739	-0.12%
2021/05/21	44	29.31	35	29.59	30.25	9	23,232	0.04%
2021/05/20	47	28.94	27	28.74	27.50	20	22,566	0.09%
2021/05/19	24	28.40	26	28.31	27.90	-2	22,070	-0.01%
2021/05/18	19	26.64	5	27.00	26.95	14	21,209	0.07%
2021/05/17	1	25.25	0	0.00	25.20	1	20,287	0.00%
2021/05/14	3	29.92	7	30.51	27.95	-4	19,953	-0.02%
2021/05/13	9	31.41	13	31.80	31.05	-4	19,467	-0.02%
2021/05/12	4.3	35.85	18	35.41	34.45	-13.7	19,082	-0.07%
2021/05/11	55	37.88	57.3	38.10	38.25	-2.3	18,559	-0.01%
2021/05/10	30	34.38	28	35.02	35.55	2	16,953	0.01%
2021/05/07	15	31.16	7	30.56	32.35	8	16,299	0.05%
2021/05/05	0	0.00	2	27.68	28.15	-2	14,974	-0.01%
2021/05/03	2	30.00	0	0.00	29.00	2	14,944	0.01%
2021/04/29	10	28.50	0	0.00	29.00	10	14,880	0.07%
2021/04/27	0	0.00	5	28.60	28.85	-5	14,965	-0.03%
2021/04/26	0	0.00	6	26.65	28.85	-6	14,986	-0.04%
2021/04/23	1	27.05	4	27.43	27.00	-3	14,973	-0.02%
2021/04/22	0	0.00	16	34.84	30.00	-16	15,665	-0.10%
2021/04/21	15	32.09	11.9	32.75	33.30	3.1	15,530	0.02%
2021/04/20	17	29.86	70	30.01	30.30	-53	15,294	-0.35%
2021/04/19	1	27.45	1.4	27.55	27.55	-0.4	14,488	0.00%
2021/04/16	5	24.32	28	24.11	25.05	-23	14,367	-0.16%
2021/04/15	11	23.03	3	22.97	22.80	8	13,506	0.06%
2021/04/14	75	22.83	103.2	23.10	23.00	-28.2	13,125	-0.21%	大賣/
2021/04/13	30	20.68	32	21.03	21.65	-2	11,426	-0.02%
2021/04/12	1	19.05	9	20.06	19.70	-8	10,992	-0.07%
2021/04/09	13	18.88	1	19.55	18.80	12	10,562	0.11%
2021/04/08	1	19.85	0	0.00	19.65	1	10,215	0.01%
2021/04/07	1	19.45	1	18.10	19.35	0	10,214	0.00%
2021/04/06	1	18.15	2	18.20	18.10	-1	10,228	-0.01%
2021/03/31	0	0.00	1	18.10	18.00	-1	10,538	-0.01%
2021/03/30	0	0.00	5	17.60	17.65	-5	10,717	-0.05%
2021/03/29	8	18.46	12	18.27	18.20	-4	11,215	-0.04%
2021/03/26	1	17.00	6	17.68	17.75	-5	11,431	-0.04%
2021/03/25	2	16.75	0	0.00	16.45	2	11,419	0.02%
2021/03/24	9	16.71	1	17.00	17.15	8	11,581	0.07%
2021/03/23	15	18.08	12	20.10	17.55	3	11,514	0.03%
2021/03/22	12	18.67	97.3	18.56	18.75	-85.3	10,458	-0.82%
2021/03/19	1	16.30	26	16.21	17.05	-25	9,986	-0.25%
2021/03/18	16	14.79	48	15.09	15.50	-32	9,503	-0.34%
2021/03/17	34	13.66	28	13.79	14.10	6	9,043	0.07%
2021/03/16	15	13.45	7	13.61	13.85	8	8,790	0.09%
2021/03/15	30	12.09	3	12.30	12.75	27	8,337	0.32%
2021/03/12	8	11.75	0	0.00	11.60	8	8,069	0.10%
2021/03/11	13	11.89	0	0.00	11.75	13	8,026	0.16%
2021/03/10	2	11.80	0	0.00	11.70	2	7,905	0.03%
2021/03/09	8	11.60	0	0.00	11.80	8	7,881	0.10%
2021/03/08	8	11.70	1	11.90	11.65	7	7,835	0.09%
2021/03/05	36	11.78	0	0.00	11.45	36	7,790	0.46%
2021/03/04	0	0.00	1	11.75	11.75	-1	7,710	-0.01%
2021/03/03	1	11.05	0	0.00	11.45	1	7,697	0.01%
2021/03/02	30	12.03	0	0.00	11.30	30	7,715	0.39%
2021/02/26	0	0.00	1	11.85	11.70	-1	7,669	-0.01%
2021/02/25	0	0.00	1	11.60	11.65	-1	7,613	-0.01%
2021/02/24	1	11.70	2	12.00	11.65	-1	7,539	-0.01%
2021/02/23	9.3	12.30	10.1	11.92	11.90	-0.8	7,470	-0.01%
2021/02/22	0	0.00	1	12.15	12.10	-1	7,259	-0.01%
2021/02/19	0	0.00	1	11.95	11.50	-1	7,117	-0.01%
2021/02/18	0	0.00	3	11.03	11.35	-3	6,852	-0.04%
2021/02/05	0	0.00	3	9.94	9.90	-3	6,741	-0.04%
2021/02/03	1	10.00	0	0.00	9.98	1	6,780	0.01%
2021/02/02	0	0.00	1	10.60	10.35	-1	7,029	-0.01%
2021/01/29	1	9.90	0	0.00	9.81	1	6,910	0.01%
2021/01/28	0	0.00	2	10.30	10.25	-2	7,253	-0.03%
2021/01/27	1	9.98	2	10.03	9.96	-1	7,213	-0.01%
2021/01/26	2	10.23	0	0.00	10.15	2	7,288	0.03%
2021/01/25	0	0.00	1	10.95	10.75	-1	7,238	-0.01%
2021/01/22	1	9.94	1	10.15	10.25	0	7,138	0.00%
2021/01/20	1	9.86	24	10.10	9.56	-23	7,016	-0.33%
2021/01/19	1	10.80	0	0.00	10.45	1	6,930	0.01%
2021/01/15	4	11.34	12	12.68	11.20	-8	6,737	-0.12%
2021/01/14	0	0.00	2	12.15	12.35	-2	5,819	-0.03%
2021/01/13	2	11.50	0	0.00	11.25	2	5,699	0.04%
2021/01/12	1	11.85	0	0.00	12.05	1	5,508	0.02%
2021/01/11	0	0.00	1	12.85	12.85	-1	5,484	-0.02%
2021/01/08	0	0.00	2	12.18	12.40	-2	5,448	-0.04%
2021/01/07	1	11.40	5	11.25	11.40	-4	5,419	-0.07%
2021/01/05	4	12.76	0	0.00	13.00	4	5,299	0.08%
2021/01/04	0	0.00	31	13.15	13.10	-31	5,336	-0.58%
2020/12/31	1	12.95	0	0.00	13.00	1	5,289	0.02%
2020/12/30	2	12.40	28	12.66	12.70	-26	5,236	-0.50%
2020/12/29	3	13.50	0	0.00	13.20	3	5,090	0.06%
2020/12/28	5	14.50	5	14.33	14.50	0	4,900	0.00%
2020/12/25	10	13.19	20	13.02	13.20	-10	4,643	-0.22%
2020/12/24	15	12.40	25	12.15	12.40	-10	4,435	-0.23%
2020/12/23	66	11.13	9.9	11.40	11.95	56.1	4,179	1.34%
2020/12/22	10	10.95	14.7	10.95	10.90	-4.7	3,646	-0.13%
2020/12/21	0	0.00	2	9.98	9.98	-2	3,314	-0.06%
2020/12/18	0	0.00	7	8.79	9.08	-7	3,239	-0.22%
2020/12/17	7	8.30	2	8.59	8.26	5	3,017	0.17%
2020/12/16	0	0.00	6	8.43	8.48	-6	2,959	-0.20%
2020/12/15	11	8.25	7	8.29	8.03	4	2,864	0.14%
2020/12/14	1	7.36	3	7.79	7.94	-2	2,668	-0.07%
2020/12/11	3	7.44	0	0.00	7.33	3	2,575	0.12%
2020/12/10	0	0.00	1	7.80	7.55	-1	2,564	-0.04%
2020/12/09	1	7.69	0	0.00	7.70	1	2,571	0.04%
2020/12/08	1	7.66	20	7.76	7.79	-19	2,572	-0.74%
2020/12/07	8	7.34	5	7.39	7.40	3	2,475	0.12%
2020/12/04	6	7.42	0	0.00	7.37	6	2,501	0.24%
2020/12/03	2	7.54	3	7.51	7.41	-1	2,640	-0.04%
2020/12/02	0	0.00	3	7.65	7.51	-3	2,732	-0.11%
2020/12/01	13	7.50	0	0.00	7.53	13	2,731	0.48%
2020/11/30	15	7.62	1	7.77	7.63	14	2,732	0.51%
2020/11/27	1	7.40	0	0.00	7.50	1	2,719	0.04%
2020/11/26	0	0.00	1	7.49	7.57	-1	2,822	-0.04%
2020/11/25	0	0.00	1	7.30	7.32	-1	2,833	-0.04%
2020/11/24	1	7.23	1	7.34	7.18	0	2,799	0.00%
2020/11/23	0	0.00	1	7.28	7.18	-1	2,789	-0.04%
2020/11/20	2	7.12	1	7.24	7.11	1	2,818	0.04%
2020/11/19	0	0.00	2	7.27	7.17	-2	2,827	-0.07%
2020/11/18	0	0.00	1	7.10	7.19	-1	2,810	-0.04%
2020/11/16	1	7.02	0	0.00	7.02	1	2,789	0.04%
2020/11/13	1	7.01	0	0.00	7.09	1	2,800	0.04%
2020/11/12	1	7.03	2	7.12	7.08	-1	2,794	-0.04%
2020/11/10	3	7.54	12	7.79	7.20	-9	2,747	-0.33%
2020/11/09	1	7.25	1	7.37	7.29	0	2,431	0.00%
2020/11/05	5	7.35	2	7.20	7.19	3	2,383	0.13%
2020/11/04	0	0.00	3.2	7.00	7.03	-3.2	2,016	-0.16%
2020/11/03	8	6.99	3	7.01	6.95	5	2,005	0.25%
2020/10/29	0	0.00	1	7.15	7.16	-1	1,871	-0.05%
2020/10/28	3	7.03	0	0.00	6.99	3	1,802	0.17%
2020/10/27	2	7.19	1	7.30	7.19	1	1,782	0.06%
2020/10/26	12	7.29	13	7.12	7.39	-1	1,757	-0.06%
2020/10/23	0	0.00	2	6.91	6.83	-2	1,655	-0.12%
2020/10/22	0	0.00	1	6.87	6.78	-1	1,661	-0.06%
2020/10/21	0	0.00	1.7	6.78	6.81	-1.7	1,665	-0.10%
2020/10/19	0	0.00	1	6.78	6.78	-1	1,675	-0.06%
2020/10/15	1	6.65	0	0.00	6.64	1	1,673	0.06%
2020/10/14	1	6.70	0	0.00	6.71	1	1,677	0.06%
2020/10/12	2	6.99	2	6.68	6.60	0	1,669	0.00%
2020/10/06	0	0.00	0.3	6.83	6.88	-0.3	1,598	-0.02%
2020/10/05	0	0.00	3	6.90	6.93	-3	1,604	-0.19%
2020/09/29	0	0.00	2	6.75	6.75	-2	1,639	-0.12%
2020/09/25	3	6.61	5	6.81	6.66	-2	1,684	-0.12%
2020/09/22	0	0.00	0.3	6.91	6.92	-0.3	1,827	-0.02%
2020/09/21	1	7.05	0	0.00	7.05	1	1,818	0.05%
2020/09/18	1	7.15	0	0.00	7.11	1	1,817	0.06%
2020/09/17	1	7.11	3	7.20	7.12	-2	1,822	-0.11%
2020/09/16	0	0.00	1	7.07	7.07	-1	1,816	-0.06%
2020/09/14	8	7.10	0	0.00	7.05	8	1,842	0.43%
2020/09/11	6	7.47	3.7	7.61	7.23	2.3	1,823	0.12%
2020/09/10	2	7.82	1	8.13	7.68	1	1,828	0.05%
2020/09/09	2	7.71	1	7.85	7.92	1	1,807	0.06%
2020/09/08	3	8.01	8	7.87	7.85	-5	1,773	-0.28%
2020/09/07	1	7.49	2	7.63	7.63	-1	1,641	-0.06%
2020/09/04	1	6.91	0	0.00	6.94	1	1,562	0.06%
2020/09/03	0	0.00	1	7.18	7.08	-1	1,587	-0.06%
2020/09/02	3	7.12	0	0.00	7.11	3	1,693	0.18%
2020/09/01	4	7.19	18	7.30	7.30	-14	1,740	-0.80%
2020/08/31	10	6.98	0	0.00	6.98	10	1,627	0.61%
2020/08/27	1	6.38	0	0.00	6.34	1	1,575	0.06%
2020/08/25	1	6.27	2	6.38	6.38	-1	1,533	-0.07%
2020/08/19	1	6.30	0	0.00	6.26	1	1,522	0.07%
2020/08/18	2	6.26	0	0.00	6.38	2	1,503	0.13%
2020/08/17	1	6.41	1	6.49	6.42	0	1,500	0.00%
2020/08/14	0	0.00	1	6.43	6.40	-1	1,486	-0.07%
2020/08/12	2	6.24	0	0.00	6.17	2	1,474	0.14%
2020/08/11	2	6.32	1	6.46	6.32	1	1,502	0.07%
2020/08/10	0	0.00	4	6.17	6.37	-4	1,493	-0.27%
2020/08/07	0	0.00	3	6.06	6.05	-3	1,468	-0.20%
2020/08/06	0	0.00	2	6.06	6.02	-2	1,465	-0.14%
2020/08/04	0	0.00	1	6.00	5.95	-1	1,466	-0.07%
2020/08/03	0	0.00	1	5.91	5.89	-1	1,467	-0.07%
2020/07/28	4	5.80	2	5.80	5.80	2	1,477	0.14%
2020/07/24	1	6.27	0	0.00	6.12	1	1,504	0.07%
2020/07/23	1	6.35	0	0.00	6.35	1	1,503	0.07%
2020/07/22	2	6.41	0	0.00	6.39	2	1,504	0.13%
2020/07/20	2	6.25	3	6.40	6.43	-1	1,496	-0.07%
2020/07/13	2	6.39	0	0.00	6.45	2	1,512	0.13%
2020/07/10	2	6.58	0	0.00	6.47	2	1,534	0.13%
2020/07/09	4	6.64	0	0.00	6.65	4	1,525	0.26%
2020/07/08	1	6.77	0	0.00	6.76	1	1,498	0.07%
2020/07/07	1	6.90	0	0.00	6.91	1	1,477	0.07%
2020/07/06	1	7.05	1	7.15	7.09	0	1,472	0.00%
2020/07/03	0	0.00	3.7	6.80	6.90	-3.7	1,429	-0.26%
2020/07/01	0	0.00	2	6.52	6.49	-2	1,236	-0.16%
2020/06/30	0	0.00	1	6.35	6.39	-1	1,210	-0.08%
2020/06/29	1	6.42	0	0.00	6.33	1	1,200	0.08%
2020/06/24	2	6.54	1	6.71	6.52	1	1,191	0.08%
2020/06/23	1	6.42	1	6.61	6.61	0	1,181	0.00%
2020/06/22	2	6.58	1	6.64	6.55	1	1,161	0.09%
2020/06/18	1	6.53	0	0.00	6.54	1	1,123	0.09%
2020/06/17	0	0.00	2	6.50	6.53	-2	1,107	-0.18%
2020/06/15	0	0.00	2.2	6.16	6.17	-2.2	1,052	-0.21%
2020/06/12	1	5.80	4	6.15	6.21	-3	1,048	-0.29%
2020/06/11	6	6.23	1	6.62	6.13	5	1,049	0.48%
2020/06/10	3	6.34	0	0.00	6.40	3	1,019	0.29%
2020/06/09	4	6.63	3	6.75	6.55	1	984	0.10%
2020/06/08	3	6.18	7	6.24	6.34	-4	853	-0.47%
2020/06/05	1	5.38	5	5.49	5.77	-4	761	-0.53%
2020/06/04	0	0.00	1	5.25	5.25	-1	717	-0.14%
2020/06/01	0	0.00	1	5.14	5.16	-1	702	-0.14%
2020/05/21	1	5.03	1	5.13	5.06	0	647	0.00%
2020/05/19	1	5.00	0	0.00	5.00	1	625	0.16%
2020/05/18	7	4.98	0	0.00	4.95	7	615	1.14%
2020/05/15	5	5.33	0	0.00	5.20	5	579	0.86%
2020/05/14	2	5.52	1	5.49	5.49	1	561	0.18%
2020/05/11	0	0.00	1	5.64	5.65	-1	561	-0.18%
2020/05/08	1	5.53	0	0.00	5.55	1	554	0.18%
2020/05/07	2	5.57	1	5.60	5.60	1	550	0.18%
2020/05/06	1	5.63	0	0.00	5.68	1	547	0.18%
2020/05/05	1	5.67	0	0.00	5.78	1	547	0.18%
2020/05/04	0	0.00	1	5.75	5.80	-1	542	-0.18%
2020/04/24	1	5.11	0	0.00	5.14	1	506	0.20%
2020/04/23	1	5.22	0	0.00	5.24	1	502	0.20%
2020/04/21	3	5.29	0	0.00	5.28	3	492	0.61%
2020/04/17	1	5.35	1	5.48	5.48	0	474	0.00%
2020/04/16	1	5.30	1.7	5.45	5.44	-0.7	456	-0.15%
2020/04/15	0	0.00	2	5.50	5.51	-2	452	-0.44%
2020/04/14	0	0.00	4	4.95	5.04	-4	416	-0.96%
2020/04/13	1	4.93	1	5.04	4.97	0	412	0.00%
2020/04/01	1	4.45	1	4.58	4.61	0	382	0.00%
2020/03/30	1	4.51	1	4.57	4.57	0	382	0.00%
2020/03/23	3	4.21	0	0.00	4.20	3	369	0.81%
2020/03/19	1	4.63	0	0.00	4.63	1	349	0.29%
2020/03/18	1	5.14	1	5.14	5.14	0	339	0.00%
2020/03/17	4	5.13	1	5.26	5.32	3	329	0.91%
2020/03/16	3	5.67	2	5.65	5.65	1	301	0.33%
2020/03/13	1	5.76	0	0.00	5.99	1	292	0.34%
2020/03/12	3	6.38	2	6.73	6.40	1	278	0.36%
2020/03/11	1	6.59	0	0.00	6.58	1	272	0.37%
2020/03/10	1	6.40	1	6.59	6.59	0	269	0.00%
2020/03/09	4	6.66	0	0.00	6.60	4	261	1.53%
2020/03/06	1	6.71	1	6.80	6.85	0	250	0.00%
2020/03/05	1	6.75	0	0.00	6.83	1	243	0.41%
2020/03/02	1	6.52	1	6.69	6.80	0	248	0.00%
2020/02/27	1	6.81	0	0.00	6.90	1	241	0.41%
2020/02/26	1	6.80	1	6.98	6.92	0	239	0.00%
2020/02/24	1	6.85	1	6.92	6.92	0	238	0.00%
2020/02/21	1	6.90	0	0.00	6.94	1	239	0.42%
2020/02/20	0	0.00	2	6.99	6.99	-2	236	-0.84%
2020/02/18	0	0.00	1	6.92	6.92	-1	232	-0.43%
2020/02/12	0.7	6.85	0	0.00	6.90	0.7	228	0.30%
2020/02/07	1	6.82	1	6.97	6.92	0	233	0.00%
2020/02/04	0	0.00	1	6.98	6.95	-1	222	-0.45%
2020/02/03	7	6.89	0	0.00	6.81	7	218	3.21%
2020/01/30	1	7.52	0	0.00	7.49	1	191	0.52%
2020/01/20	0	0.00	1	7.96	7.96	-1	185	-0.54%
2020/01/10	1	7.77	0	0.00	7.85	1	184	0.54%
2020/01/09	5	7.88	0	0.00	7.84	5	183	2.73%
2020/01/08	0	0.00	1	8.00	8.00	-1	177	-0.56%
2020/01/07	1	8.00	0	0.00	8.03	1	175	0.57%
2019/12/25	1	8.05	2	8.03	8.03	-1	166	-0.60%
2019/12/24	1	8.06	1	8.07	8.07	0	166	0.00%
2019/12/13	1	8.20	0	0.00	8.23	1	148	0.67%
2019/12/12	1	8.22	1	8.25	8.25	0	146	0.00%
2019/12/09	1	8.33	0	0.00	8.34	1	149	0.67%
2019/12/06	0	0.00	0	8.30	8.40	0	146	-0.01%
2019/12/04	1	8.35	2	8.45	8.45	-1	146	-0.68%
2019/12/02	1	8.32	6	8.42	8.45	-5	147	-3.39%
2019/11/29	0	0.00	1	8.45	8.45	-1	146	-0.68%
2019/11/28	0	0.00	1	8.44	8.45	-1	147	-0.68%
2019/11/20	1	8.20	0	0.00	8.26	1	160	0.62%
2019/11/15	2	8.38	1	8.35	8.35	1	160	0.62%
2019/11/13	1	8.36	1	8.45	8.45	0	163	0.00%
2019/11/12	2	8.36	2	8.44	8.45	0	167	0.00%
2019/11/11	1	8.41	1	8.49	8.45	0	163	0.00%
2019/11/08	1	8.46	0	0.00	8.50	1	164	0.61%
2019/11/07	1	8.48	0	0.00	8.52	1	162	0.62%
2019/11/06	2	8.54	0	0.00	8.53	2	161	1.24%
2019/11/05	1	8.58	0	0.00	8.62	1	159	0.63%
2019/11/04	0	0.00	2.1	8.69	8.69	-2.1	160	-1.31%
2019/10/30	2	8.57	1	8.69	8.64	1	169	0.59%
2019/10/29	0	0.00	3	8.64	8.64	-3	171	-1.75%
2019/10/24	1	8.63	0	0.00	8.66	1	176	0.57%
2019/10/23	1	8.68	1	8.68	8.68	0	176	0.00%
2019/10/22	1	8.71	0	0.00	8.74	1	182	0.55%
2019/10/07	0	0.00	2	8.63	8.61	-2	246	-0.81%
2019/10/03	0	0.00	1	8.62	8.63	-1	248	-0.40%
2019/10/02	0	0.00	1	8.65	8.60	-1	256	-0.39%
2019/10/01	1	8.55	0	0.00	8.56	1	259	0.38%
2019/09/27	1	8.59	0	0.00	8.58	1	262	0.38%
2019/09/19	1	8.70	0	0.00	8.80	1	282	0.35%
2019/09/18	2	8.73	1.7	8.73	8.80	0.3	282	0.09%
2019/09/17	0	0.00	1	8.83	8.83	-1	281	-0.35%
2019/09/16	1	8.72	0	0.00	8.77	1	284	0.35%
2019/09/12	3	8.79	0	0.00	8.88	3	285	1.05%
2019/09/11	1	8.85	0	0.00	8.86	1	283	0.35%
2019/09/10	1	8.87	0	0.00	8.91	1	283	0.35%
2019/09/06	1	8.92	1	9.00	9.00	0	283	0.00%
2019/09/05	0	0.00	1	9.09	9.02	-1	281	-0.35%
2019/08/30	1	8.91	0	0.00	8.90	1	278	0.36%
2019/08/29	1	8.90	5	8.91	9.02	-4	277	-1.44%
2019/08/28	0	0.00	2	8.70	8.70	-2	265	-0.75%
2019/08/26	1	8.60	0	0.00	8.60	1	267	0.37%
2019/08/23	1	8.67	0	0.00	8.72	1	293	0.34%
2019/08/21	1	8.65	0	0.00	8.75	1	297	0.34%
2019/08/14	1	8.70	0	0.00	8.72	1	295	0.34%
2019/08/13	2	8.86	0	0.00	8.78	2	300	0.67%
2019/08/07	1	9.01	0	0.00	9.03	1	325	0.31%
2019/08/06	2	9.08	0	0.00	9.18	2	328	0.61%
2019/08/05	1	9.18	0	0.00	9.26	1	328	0.30%
2019/08/02	1	9.20	0	0.00	9.29	1	331	0.30%
2019/08/01	1	9.23	0	0.00	9.30	1	330	0.30%
2019/07/25	1	9.36	0	0.00	9.44	1	328	0.30%
2019/07/24	0	0.00	1	9.54	9.46	-1	328	-0.30%
2019/07/22	0	0.00	3	9.51	9.51	-3	316	-0.95%
2019/07/19	1	9.21	1	9.40	9.30	0	301	0.00%
2019/07/18	0	0.00	2	9.26	9.13	-2	291	-0.69%
2019/07/17	0	0.00	4	9.03	8.95	-4	270	-1.48%
2019/07/15	2	8.79	0	0.00	8.83	2	264	0.76%
2019/07/11	0	0.00	2	8.92	8.91	-2	270	-0.74%
2019/07/10	1	8.90	1	8.90	8.90	0	278	0.00%
2019/07/08	0	0.00	1	9.00	9.01	-1	276	-0.36%
2019/07/05	0	0.00	1	8.93	8.92	-1	272	-0.37%
2019/07/03	1	8.71	1	8.82	8.82	0	268	0.00%
2019/07/02	0	0.00	3	8.82	8.83	-3	268	-1.12%
2019/06/28	0	0.00	1	8.62	8.62	-1	274	-0.36%
2019/06/27	2	8.52	0	0.00	8.59	2	284	0.70%
2019/06/21	0	0.00	1	8.68	8.62	-1	299	-0.33%
2019/05/29	1	8.39	0	0.00	8.49	1	331	0.30%
2019/05/21	2	8.20	0	0.00	8.40	2	371	0.54%
2019/05/20	3	8.42	0	0.00	8.31	3	375	0.80%
2019/05/17	7	8.63	0	0.00	8.64	7	375	1.87%
2019/05/16	1	8.96	0	0.00	8.99	1	364	0.27%
2019/05/15	1	9.16	0	0.00	9.14	1	358	0.28%
2019/05/10	1	9.39	0	0.00	9.40	1	373	0.27%
2019/05/09	2	9.49	0	0.00	9.43	2	374	0.53%
2019/05/08	2	9.53	1	9.62	9.62	1	373	0.27%
2019/05/03	1	9.69	0	0.00	9.70	1	379	0.26%
2019/04/30	1	9.41	0	0.00	9.42	1	378	0.26%
2019/04/26	1	9.46	0	0.00	9.43	1	384	0.26%
2019/04/22	1	9.45	0	0.00	9.48	1	403	0.25%
2019/04/18	1	9.48	0	0.00	9.45	1	410	0.24%
2019/04/17	3	9.48	0	0.00	9.54	3	408	0.73%
2019/04/16	2	9.57	0	0.00	9.53	2	407	0.49%
2019/04/15	1	9.68	2	9.66	9.72	-1	404	-0.25%
2019/04/02	3	9.64	0	0.00	9.68	3	488	0.61%
2019/04/01	1	9.72	1	9.82	9.82	0	483	0.00%
2019/03/26	0	0.00	2	10.23	10.25	-2	470	-0.42%
2019/03/06	0	0.00	0.4	10.45	10.45	-0.4	546	-0.08%
2019/03/04	1	10.40	0	0.00	10.45	1	560	0.18%
2019/02/27	0	0.00	7.5	10.30	10.40	-7.5	556	-1.34%
2019/02/25	2.2	10.56	0	0.00	10.40	2.2	566	0.39%
2019/01/30	0	0.00	0.5	7.16	7.25	-0.5	537	-0.09%
2019/01/28	0	0.00	10	7.31	7.35	-10	532	-1.88%
2019/01/23	1	7.32	0	0.00	7.35	1	524	0.19%
2019/01/17	1	7.39	0	0.00	7.40	1	534	0.19%
2019/01/10	0	0.00	1	7.49	7.41	-1	706	-0.14%
2018/12/26	1	7.40	0	0.00	7.33	1	796	0.13%
2018/12/19	1	7.60	1	7.77	7.58	0	761	0.00%
2018/12/18	1	7.48	0	0.00	7.58	1	725	0.14%
2018/11/28	1	7.60	0	0.00	7.66	1	660	0.15%
2018/11/23	0	0.00	126	7.14	7.13	-126	626	-20.12%	大賣/鉅額交易
2018/09/06	0	0.00	1	8.04	8.08	-1	861	-0.12%
2018/09/05	0	0.00	2	8.03	8.05	-2	863	-0.23%
2018/08/23	1	8.28	0	0.00	8.21	1	917	0.11%
2018/07/20	0	0.00	1	7.32	7.30	-1	790	-0.13%
2018/07/19	2	7.34	2	7.34	7.33	0	788	0.00%
2018/07/16	0	0.00	1	7.45	7.45	-1	785	-0.13%
2018/07/13	1	7.25	1	7.25	7.26	0	764	0.00%
2018/06/28	0	0.00	2.3	7.37	7.38	-2.3	842	-0.27%
2018/06/22	2	7.80	6.2	7.52	7.48	-4.2	918	-0.46%
2018/06/14	0.2	7.49	0	0.00	7.49	0.2	1,290	0.02%
2018/06/13	0.2	7.50	0	0.00	7.52	0.2	1,288	0.01%
2018/06/11	0.6	7.52	0	0.00	7.60	0.6	1,277	0.05%
2018/05/29	0	0.00	8	7.41	7.42	-8	1,170	-0.68%
2018/05/22	0	0.00	2	7.68	7.48	-2	1,150	-0.17%
2018/05/17	2	7.35	0	0.00	7.34	2	1,112	0.18%
2018/04/11	20	7.47	20	7.47	7.49	0	1,018	0.00%
2018/03/23	2	7.16	10	7.20	7.17	-8	677	-1.18%
2018/03/22	0	0.00	10	8.13	7.89	-10	515	-1.94%
2018/03/21	39	8.76	39	8.76	8.76	0	448	0.00%
2018/03/12	0.4	8.70	1	8.81	8.79	-0.6	463	-0.13%
2018/03/08	0.1	8.76	0	0.00	8.76	0.1	497	0.02%
2018/02/27	0	8.90	0	0.00	8.91	0	558	0.00%
2018/02/23	0.8	8.85	0	0.00	8.81	0.8	559	0.14%
2018/02/07	59	8.60	59	8.60	8.65	0	554	0.00%
2018/01/29	0.2	9.24	0	0.00	9.27	0.2	535	0.03%
2018/01/23	0.3	9.10	0	0.00	9.14	0.3	530	0.06%
2018/01/09	0.1	9.40	0	0.00	9.40	0.1	516	0.02%
2018/01/02	0.2	9.50	0	0.00	9.54	0.2	454	0.04%