四維航 (5608)-元大-桃園券商分點個股進出

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
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/03	1	19.60	0	0.00	19.55	1	2,347	0.04%
2024/05/02	0	0.00	1	20.00	19.70	-1	2,310	-0.04%
2024/04/30	5	20.35	26	20.15	20.10	-21	2,282	-0.92%
2024/04/29	4	19.65	11	19.89	19.55	-7	2,135	-0.33%
2024/04/26	22	19.32	11	19.45	19.35	11	2,060	0.53%
2024/04/24	0	18.81	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	4	19.15	5	18.70	18.55	-1	2,014	-0.05%
2024/04/19	1	18.70	0	0.00	18.55	1	1,982	0.05%
2024/04/17	1	18.50	0	0.00	18.45	1	1,895	0.05%
2024/04/16	5	18.64	0	0.00	18.40	5	1,925	0.26%
2024/04/15	7	19.66	0	0.00	19.30	7	1,958	0.36%
2024/04/12	0	0.00	13	19.14	19.45	-13	1,975	-0.66%
2024/04/10	5	18.58	0	0.00	18.55	5	2,156	0.23%
2024/04/02	0	18.55	2	18.50	18.45	-2	2,310	-0.09%
2024/04/01	0	18.60	0	0.00	18.60	0	2,362	0.00%
2024/03/26	1	18.80	0	0.00	18.55	1	2,817	0.04%
2024/03/25	11	18.92	0	0.00	19.05	11	2,837	0.39%
2024/03/22	0	0.00	0.5	19.00	19.05	-0.5	2,906	-0.02%
2024/03/21	0	0.00	1	19.10	19.05	-1	3,085	-0.03%
2024/03/15	11	19.00	20	18.80	19.65	-9	3,269	-0.28%
2024/03/14	10	19.40	1	19.45	19.35	9	3,293	0.27%
2024/03/12	0	0.00	13	19.91	19.85	-13	3,653	-0.36%
2024/03/11	2	19.95	0	0.00	19.85	2	3,991	0.05%
2024/03/08	12.3	19.38	8	19.70	19.45	4.3	5,408	0.08%
2024/03/07	2	19.75	0	0.00	19.50	2	5,923	0.03%
2024/03/05	7	20.11	26	20.07	20.10	-19	6,441	-0.29%
2024/03/04	6	19.80	11	19.78	19.80	-5	7,003	-0.07%
2024/03/01	10	19.97	0	0.00	20.00	10	7,171	0.14%
2024/02/26	16	19.90	1	19.95	19.80	15	7,127	0.21%
2024/02/22	46	19.79	56	20.14	20.10	-10	7,088	-0.14%
2024/02/21	10	20.05	0	0.00	20.05	10	7,042	0.14%
2024/02/19	0	0.00	4	19.40	19.40	-4	6,946	-0.06%
2024/02/16	4	19.23	0	0.00	19.20	4	6,943	0.06%
2024/02/05	1	18.85	1	18.90	18.85	0	6,951	0.00%
2024/01/19	4	19.30	0	0.00	19.25	4	6,894	0.06%
2024/01/17	6	19.10	17	19.10	19.10	-11	6,882	-0.16%
2024/01/16	0	0.00	3	19.80	19.50	-3	6,859	-0.04%
2024/01/15	0.2	20.15	0	0.00	20.00	0.2	6,851	0.00%
2024/01/11	1	19.90	0	0.00	19.90	1	6,897	0.01%
2024/01/10	2	19.73	0	0.00	19.80	2	6,925	0.03%
2024/01/09	2	20.30	2	20.40	20.30	0	6,893	0.00%
2024/01/08	22	21.34	5	21.45	21.30	17	6,839	0.25%
2024/01/05	10	21.41	11	21.60	21.70	-1	6,793	-0.01%
2024/01/04	22	21.47	17	21.55	21.55	5	6,685	0.07%
2024/01/03	5	20.97	0	0.00	20.95	5	6,539	0.08%
2024/01/02	1.3	20.96	1	21.20	20.75	0.3	6,532	0.00%
2023/12/28	0	0.00	1	20.55	20.55	-1	6,461	-0.02%
2023/12/27	2	21.15	1	21.05	20.90	1	6,449	0.02%
2023/12/26	6	20.95	11	20.98	20.95	-5	6,427	-0.08%
2023/12/25	4.1	20.55	5	21.10	20.40	-0.9	6,355	-0.01%
2023/12/22	18	21.89	10	21.95	21.90	8	6,274	0.13%
2023/12/21	10	21.77	17	21.90	22.10	-7	6,181	-0.11%
2023/12/20	15	21.41	0	0.00	21.45	15	6,018	0.25%
2023/12/19	14	21.47	1	21.45	21.40	13	5,989	0.22%
2023/12/18	116	21.80	40.2	21.65	21.70	75.8	5,966	1.27%	大買/
2023/12/14	3	21.20	7	21.15	21.10	-4	6,033	-0.07%
2023/12/13	26	21.67	27	21.67	21.65	-1	6,061	-0.02%
2023/12/12	4	21.83	2	21.60	21.65	2	6,318	0.03%
2023/12/11	3	22.13	3	21.93	22.00	0	6,362	0.00%
2023/12/08	20	22.25	8	22.12	22.15	12	6,290	0.19%
2023/12/07	32	22.73	16	22.51	22.50	16	6,127	0.26%
2023/12/06	19	23.11	32	23.60	23.55	-13	5,917	-0.22%
2023/12/05	105	24.35	97	24.08	24.00	8	5,593	0.14%	大買/
2023/12/04	52	22.43	43.8	23.23	23.35	8.2	4,171	0.20%
2023/12/01	13	20.72	17.1	21.00	21.25	-4.1	3,637	-0.11%
2023/11/30	4	20.58	8	20.34	19.95	-4	3,249	-0.12%
2023/11/29	17	19.86	12	19.69	19.80	5	3,115	0.16%
2023/11/28	0	0.00	106	20.03	20.20	-106	2,523	-4.20%	大賣/鉅額交易
2023/11/27	10	18.65	33	18.80	18.40	-23	2,339	-0.98%
2023/11/21	0	18.00	0	0.00	17.95	0	2,395	0.00%
2023/11/20	0	17.90	0	0.00	17.85	0	2,450	0.00%
2023/11/17	4	18.15	0	0.00	18.00	4	2,569	0.16%
2023/11/16	0	17.90	0	0.00	17.85	0	2,711	0.00%
2023/11/15	9	17.60	0	0.00	17.65	9	3,188	0.28%
2023/11/14	5	17.55	0	0.00	17.45	5	3,318	0.15%
2023/11/13	5	17.35	0	0.00	17.30	5	3,343	0.15%
2023/11/10	2	17.60	0	0.00	17.60	2	3,337	0.06%
2023/11/08	10	17.89	3	17.90	17.85	7	3,395	0.21%
2023/11/07	0	0.00	3	18.05	17.90	-3	3,521	-0.09%
2023/11/03	8	18.25	1	18.30	18.15	7	3,537	0.20%
2023/11/02	1	18.05	20	18.04	18.10	-19	3,540	-0.54%
2023/11/01	1	17.75	0.2	17.80	17.80	0.8	3,551	0.02%
2023/10/31	7	17.81	0	0.00	17.70	7	3,556	0.20%
2023/10/26	10	18.15	0	0.00	18.05	10	3,629	0.28%
2023/10/24	6	18.12	0	0.00	18.25	6	3,782	0.16%
2023/10/23	2	18.20	0	0.00	18.25	2	3,799	0.05%
2023/10/20	14	18.33	4	18.60	18.60	10	3,806	0.26%
2023/10/19	10	18.84	7	19.05	18.80	3	3,831	0.08%
2023/10/18	19	18.71	0	0.00	18.55	19	3,807	0.50%
2023/10/16	32	18.72	16	18.70	18.70	16	3,798	0.42%
2023/10/13	0	0.00	2	19.05	18.95	-2	3,845	-0.05%
2023/10/12	30	19.15	6	19.10	19.15	24	3,876	0.62%
2023/10/11	3	19.20	3	19.23	19.10	0	3,896	0.00%
2023/10/06	2	19.60	2	19.68	19.60	0	3,913	0.00%
2023/10/05	1	19.25	0	0.00	19.20	1	3,906	0.03%
2023/10/04	0	0.00	1	19.15	19.15	-1	3,898	-0.03%
2023/10/03	1	18.90	0	0.00	18.85	1	3,888	0.03%
2023/10/02	10	19.10	0	0.00	19.15	10	3,882	0.26%
2023/09/28	6	19.84	5.1	19.95	19.70	0.9	3,856	0.02%
2023/09/27	1	20.00	2	20.20	19.65	-1	3,860	-0.03%
2023/09/26	2	19.70	0	0.00	19.55	2	3,842	0.05%
2023/09/25	1	19.85	0	0.00	19.85	1	3,897	0.03%
2023/09/22	10	19.85	2	19.90	19.90	8	3,917	0.20%
2023/09/20	1	21.00	2	20.40	20.45	-1	3,869	-0.03%
2023/09/19	3	20.60	0	0.00	20.65	3	3,679	0.08%
2023/09/18	29	20.59	36	20.79	20.55	-7	3,597	-0.19%
2023/09/15	12	20.70	12.1	20.74	20.55	-0.1	3,512	0.00%
2023/09/14	2	19.78	73	19.48	19.75	-71	3,182	-2.23%
2023/09/13	1	18.95	0	0.00	18.95	1	3,091	0.03%
2023/09/12	0	0.00	3	18.92	18.90	-3	3,116	-0.10%
2023/09/08	32	19.26	1	19.05	19.05	31	3,176	0.98%
2023/09/07	0	0.00	1	18.90	18.90	-1	3,159	-0.03%
2023/09/06	0	0.00	4	19.40	19.20	-4	3,152	-0.13%
2023/09/05	4	19.35	4	19.45	19.45	0	3,160	0.00%
2023/09/04	24	19.26	22	19.45	19.35	2	3,185	0.06%
2023/09/01	0	0.00	1	19.05	19.05	-1	3,170	-0.03%
2023/08/31	2	19.15	0	0.00	19.15	2	3,179	0.06%
2023/08/30	1	19.30	0	0.00	19.25	1	3,199	0.03%
2023/08/29	2	19.55	4	19.58	19.65	-2	3,199	-0.06%
2023/08/28	6	19.43	30	19.10	19.15	-24	3,217	-0.75%
2023/08/25	6	19.73	6	19.66	19.65	0	3,188	0.00%
2023/08/24	70	20.03	0	0.00	19.70	70	3,164	2.21%
2023/08/23	19	20.72	126	20.20	20.25	-107	3,126	-3.42%	大賣/鉅額交易
2023/08/22	10	19.82	12	20.23	20.45	-2	3,054	-0.07%
2023/08/21	17.1	20.21	6	20.29	20.10	11.1	2,924	0.38%
2023/08/18	4	19.15	6	19.93	20.40	-2	2,443	-0.08%
2023/08/17	2	18.40	1	18.50	18.55	1	2,310	0.04%
2023/08/14	4	17.50	1	17.90	17.55	3	2,277	0.13%
2023/08/11	1	17.80	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%
2023/08/08	0	0.00	1	19.25	19.00	-1	2,113	-0.05%
2023/08/04	0	0.00	1	19.60	19.55	-1	2,153	-0.05%
2023/08/02	2	19.48	0	0.00	19.40	2	2,161	0.09%
2023/08/01	1	19.65	1	19.65	19.75	0	2,201	0.00%
2023/07/28	0	0.00	2	20.43	20.00	-2	2,149	-0.09%
2023/07/27	2	19.50	0	0.00	19.70	2	2,062	0.10%
2023/07/25	0.9	19.05	0	0.00	18.90	0.9	2,016	0.04%
2023/07/24	0	0.00	2	19.03	19.00	-2	2,014	-0.10%
2023/07/21	1	20.10	3.6	20.11	19.80	-2.6	1,997	-0.13%
2023/07/18	11	20.40	0	0.00	20.40	11	2,023	0.54%
2023/07/14	23	22.04	24	22.10	22.30	-1	1,989	-0.05%
2023/07/13	1.1	21.81	32	22.00	21.70	-30.9	2,005	-1.54%
2023/07/12	13.3	22.49	0	0.00	22.30	13.3	2,005	0.66%
2023/07/11	6	22.85	4	22.85	22.85	2	2,001	0.10%
2023/07/10	0.1	22.90	0	0.00	22.75	0.1	2,026	0.00%
2023/07/07	0.1	23.20	0	0.00	23.10	0.1	2,052	0.00%
2023/07/06	0.1	23.30	0	0.00	23.30	0.1	2,072	0.00%
2023/07/05	18.1	23.54	12	23.40	23.40	6.1	2,125	0.28%
2023/07/04	0	0.00	2	23.60	23.55	-2	2,185	-0.09%
2023/06/30	2	23.00	0	0.00	22.90	2	2,191	0.09%
2023/06/29	2.2	22.55	0	0.00	22.55	2.2	2,179	0.10%
2023/06/28	7	22.69	6	22.60	22.60	1	2,201	0.05%
2023/06/27	0	0.00	25	23.12	22.90	-25	2,254	-1.11%
2023/06/21	4	23.24	0	0.00	23.10	4	2,359	0.17%
2023/06/20	0	0.00	9	23.35	23.35	-9	2,467	-0.36%
2023/06/19	10	23.42	5	23.35	23.35	5	2,520	0.20%
2023/06/16	11	23.70	2	23.75	23.75	9	2,554	0.35%
2023/06/15	4.3	23.52	0	0.00	23.65	4.3	2,577	0.16%
2023/06/14	9	23.65	0	0.00	23.65	9	2,633	0.34%
2023/06/13	0.2	23.20	1	23.10	23.15	-0.8	2,765	-0.03%
2023/06/12	0.2	23.20	1	23.10	23.15	-0.8	3,031	-0.03%
2023/06/09	4.3	23.54	1	23.45	23.35	3.3	3,148	0.10%
2023/06/08	2.4	23.52	8	23.64	23.55	-5.7	3,264	-0.17%
2023/06/07	0	0.00	1	23.40	23.20	-1	3,577	-0.03%
2023/06/06	0	0.00	0.1	23.20	23.15	-0.1	3,690	0.00%
2023/06/05	5	23.11	0	0.00	23.00	5	3,938	0.13%
2023/06/02	5	22.60	11	22.87	22.85	-6	4,096	-0.15%
2023/06/01	8	22.49	1.2	22.51	22.50	6.8	4,484	0.15%
2023/05/31	3	22.90	0	0.00	22.90	3	5,086	0.06%
2023/05/30	10	23.14	0	0.00	22.90	10	5,964	0.17%
2023/05/29	6	23.13	0	0.00	23.10	6	6,939	0.09%
2023/05/25	16	23.65	1	23.65	23.50	15	8,546	0.18%
2023/05/24	10	23.91	0	0.00	23.85	10	8,656	0.12%
2023/05/23	52	24.02	0	0.00	23.85	52	8,694	0.60%
2023/05/18	3	23.75	0	0.00	23.65	3	8,712	0.03%
2023/05/17	5	23.75	0	0.00	23.75	5	8,721	0.06%
2023/05/09	0	23.50	0	0.00	23.30	0	8,828	0.00%
2023/05/08	0	23.80	0	0.00	23.40	0	8,844	0.00%
2023/05/05	0	24.45	0	0.00	24.40	0	8,932	0.00%
2023/04/27	0	0.00	1	24.35	24.60	-1	9,137	-0.01%
2023/04/26	1	24.40	0	0.00	24.40	1	9,140	0.01%
2023/04/24	3	25.30	0	0.00	25.25	3	9,120	0.03%
2023/04/20	0	26.65	0	0.00	26.30	0	9,116	0.00%
2023/04/19	10	26.50	2	26.40	26.35	8	9,142	0.09%
2023/04/18	1	26.80	0	0.00	26.75	1	9,138	0.01%
2023/04/17	0	27.30	4	27.26	27.30	-4	9,142	-0.04%
2023/04/14	0	0.00	1	27.00	27.10	-1	9,195	-0.01%
2023/04/10	2	27.10	8	27.35	27.10	-6	9,280	-0.06%
2023/04/07	7	27.16	1	27.20	27.25	6	9,327	0.06%
2023/04/06	3	26.80	0	0.00	26.60	3	9,454	0.03%
2023/03/31	2	26.38	0	0.00	26.30	2	9,552	0.02%
2023/03/30	0	0.00	6	26.48	26.30	-6	10,377	-0.06%
2023/03/28	1	27.05	0	0.00	26.45	1	10,780	0.01%
2023/03/27	2	26.85	0	0.00	27.05	2	10,957	0.02%
2023/03/24	4	26.44	12	26.50	26.40	-8	11,421	-0.07%
2023/03/23	26	26.35	13	26.44	26.20	13	11,589	0.11%
2023/03/22	1	27.15	0	27.35	27.10	1	11,652	0.01%
2023/03/21	1	27.30	0	0.00	27.35	1	11,700	0.01%
2023/03/20	4	27.55	0	0.00	27.10	4	11,728	0.03%
2023/03/17	2	27.38	4	27.50	27.45	-2	11,858	-0.02%
2023/03/16	2	27.55	4	27.35	27.20	-2	11,863	-0.02%
2023/03/15	1	28.50	0.1	28.35	28.10	0.9	11,814	0.01%
2023/03/14	11	28.98	33	28.48	28.55	-22	11,682	-0.19%
2023/03/13	2	28.48	10	28.35	28.85	-8	11,698	-0.07%
2023/03/10	31	29.54	16	28.98	28.65	15	11,695	0.13%
2023/03/09	2	29.45	4	29.51	29.45	-2	11,772	-0.02%
2023/03/08	23	29.53	11	29.25	29.20	12	11,774	0.10%
2023/03/07	10	30.09	14.8	30.20	30.15	-4.8	11,672	-0.04%
2023/03/06	62.3	30.79	61	30.20	30.50	1.3	11,831	0.01%
2023/03/03	27.1	30.24	44.2	30.26	30.80	-17.1	11,762	-0.15%
2023/03/02	38.5	29.78	24.1	29.69	29.70	14.4	11,512	0.12%
2023/03/01	60.3	28.91	61.2	28.72	28.40	-0.9	10,692	-0.01%
2023/02/24	49.8	27.89	52	27.96	28.60	-2.2	9,782	-0.02%
2023/02/23	36	25.58	19.1	25.93	26.10	16.9	8,677	0.19%
2023/02/22	9	24.65	0.5	24.65	24.60	8.5	8,298	0.10%
2023/02/21	0	0.00	0	24.20	24.35	0	8,256	0.00%
2023/02/20	0	0.00	1.1	23.85	23.95	-1.1	8,417	-0.01%
2023/02/16	2	23.75	0	0.00	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	0.1	23.70	0	0.00	23.55	0.1	9,274	0.00%
2023/02/13	0	0.00	1.1	23.38	23.35	-1.1	9,331	-0.01%
2023/02/10	1	24.25	2	24.30	24.05	-1	9,472	-0.01%
2023/02/09	4.1	24.85	0	0.00	24.50	4.1	9,676	0.04%
2023/02/08	0	0.00	1.1	24.66	24.65	-1.1	9,803	-0.01%
2023/02/07	3	24.75	35	24.70	24.70	-32	9,825	-0.33%
2023/02/06	0	0.00	4	24.85	24.85	-4	9,893	-0.04%
2023/02/03	35	25.43	3	25.42	25.25	32	9,994	0.32%
2023/02/02	8	25.06	0	0.00	25.20	8	9,867	0.08%
2023/02/01	0	0.00	2.1	25.10	25.05	-2.1	9,828	-0.02%
2023/01/31	2	24.85	4.1	24.96	24.95	-2.1	9,801	-0.02%
2023/01/30	6.2	24.58	1	24.60	24.60	5.2	9,787	0.05%
2023/01/17	5	24.76	46	24.38	24.65	-41	9,777	-0.42%
2023/01/16	1	24.05	0	0.00	24.05	1	9,731	0.01%
2023/01/13	20	24.00	0	0.00	24.00	20	9,736	0.21%
2023/01/12	0.1	24.05	0	0.00	24.05	0.1	9,746	0.00%
2023/01/11	20	24.50	0	0.00	24.20	20	9,747	0.21%
2023/01/10	2	24.30	2	24.60	24.20	0	9,755	0.00%
2023/01/09	1	24.25	1	24.35	24.35	0	9,774	0.00%
2023/01/05	2	24.40	3	24.40	24.30	-1	9,838	-0.01%
2023/01/04	4.1	24.38	1	24.45	24.35	3.1	9,848	0.03%
2023/01/03	0	0.00	1	25.00	25.00	-1	9,807	-0.01%
2022/12/30	2	25.35	66	25.28	25.10	-64	9,835	-0.65%
2022/12/29	3	25.07	0	0.00	25.05	3	9,871	0.03%
2022/12/28	2	25.10	0	0.00	25.05	2	9,954	0.02%
2022/12/27	4.1	25.75	22	25.41	25.45	-17.9	9,993	-0.18%
2022/12/26	20	25.87	11	25.53	25.60	9	9,946	0.09%
2022/12/23	6	26.52	4	26.34	26.45	2	9,782	0.02%
2022/12/22	37	27.32	49	27.54	26.65	-12	9,662	-0.12%
2022/12/21	19	26.09	41	26.22	26.25	-22	8,896	-0.25%
2022/12/20	2	26.13	27	26.02	25.45	-25	8,722	-0.29%
2022/12/19	18	25.79	10	25.37	25.35	8	8,595	0.09%
2022/12/16	140	26.70	8	26.51	26.25	132	8,458	1.56%	大買/鉅額交易
2022/12/15	3	25.05	10	25.11	25.65	-7	8,039	-0.09%
2022/12/14	7.1	24.57	20	24.55	24.70	-12.9	8,006	-0.16%
2022/12/13	0	0.00	3	25.83	25.60	-3	7,850	-0.04%
2022/12/12	2	25.45	0	0.00	25.45	2	7,823	0.03%
2022/12/09	0.9	25.90	3	25.45	26.00	-2.1	7,872	-0.03%
2022/12/08	3	24.98	0	0.00	25.05	3	7,941	0.04%
2022/12/07	6	25.51	25	25.30	25.10	-19	7,959	-0.24%
2022/12/06	4	25.26	0	0.00	25.15	4	7,863	0.05%
2022/12/05	12	25.73	0	0.00	25.60	12	7,800	0.15%
2022/12/02	5	25.87	0	0.00	25.80	5	7,704	0.07%
2022/12/01	25	26.31	46	26.02	26.15	-21	7,618	-0.28%
2022/11/30	15	25.18	2	25.05	25.10	13	7,320	0.18%
2022/11/29	1	25.25	16	25.03	25.25	-15	7,262	-0.21%
2022/11/28	32	24.83	0	0.00	24.80	32	7,178	0.45%
2022/11/25	7	24.99	57.2	25.04	24.80	-50.2	6,882	-0.73%
2022/11/24	64	24.18	2	24.00	23.95	62	6,605	0.94%
2022/11/23	0	23.65	0	0.00	23.65	0	6,241	0.00%
2022/11/22	0	0.00	30.1	23.40	23.15	-30.1	6,260	-0.48%
2022/11/18	1	24.90	1	24.60	24.20	0	6,163	0.00%
2022/11/17	0	25.25	0	0.00	25.00	0	6,069	0.00%
2022/11/16	11	25.12	1	24.95	24.95	10	6,012	0.17%
2022/11/15	43	25.14	13.2	24.91	24.95	29.8	5,867	0.51%
2022/11/14	5	24.08	4.3	23.69	24.50	0.7	5,499	0.01%
2022/11/11	6.1	23.48	4	23.63	22.90	2.1	5,274	0.04%
2022/11/10	3.1	23.36	10	23.40	23.00	-6.9	5,219	-0.13%
2022/11/09	0	0.00	3	23.35	23.35	-3	5,225	-0.06%
2022/11/08	4	23.77	8	24.01	23.20	-4	5,211	-0.08%
2022/11/07	5.1	23.14	2	22.75	23.50	3.1	5,072	0.06%
2022/11/04	5.1	22.50	25	21.96	22.10	-19.9	4,849	-0.41%
2022/11/03	2	21.55	0	0.00	21.60	2	4,732	0.04%
2022/11/02	0	0.00	1	22.40	22.00	-1	4,731	-0.02%
2022/11/01	21.1	22.33	2	22.25	22.00	19.1	4,681	0.41%
2022/10/31	2	23.00	0	0.00	22.95	2	4,593	0.04%
2022/10/26	0	0.00	1.1	24.08	23.90	-1.1	4,657	-0.02%
2022/10/25	1	24.45	0	0.00	24.35	1	4,668	0.02%
2022/10/18	0	0.00	2	24.75	24.75	-2	4,725	-0.04%
2022/10/17	2	24.00	1	23.75	24.65	1	4,804	0.02%
2022/10/14	0	0.00	2	25.45	25.30	-2	4,938	-0.04%
2022/10/13	2	24.05	0	0.00	24.10	2	4,966	0.04%
2022/10/12	0	0.00	1	26.15	26.10	-1	5,050	-0.02%
2022/10/07	0	0.00	1	28.05	28.20	-1	5,016	-0.02%
2022/10/06	2.1	27.97	0	0.00	28.20	2.1	5,012	0.04%
2022/10/05	5	27.71	3	27.60	27.80	2	4,976	0.04%
2022/10/03	2	24.60	4	24.73	25.10	-2	4,834	-0.04%
2022/09/30	3	24.32	1	24.55	24.45	2	4,871	0.04%
2022/09/29	1	24.40	0	0.00	24.40	1	4,901	0.02%
2022/09/28	1	25.80	0	0.00	24.10	1	4,936	0.02%
2022/09/26	0	27.15	1	27.15	26.60	-1	4,929	-0.02%
2022/09/23	2	28.67	3	28.73	28.65	-1	4,933	-0.02%
2022/09/22	22	28.70	13	28.27	28.15	9	4,893	0.18%
2022/09/21	4	28.65	3	28.62	28.30	1	4,823	0.02%
2022/09/19	11	27.94	30	27.48	27.40	-19	4,889	-0.39%
2022/09/16	2	28.43	4	28.40	29.00	-2	4,918	-0.04%
2022/09/15	22	27.97	26	28.35	28.40	-4	4,890	-0.08%
2022/09/14	4.1	27.13	16	27.12	27.15	-11.9	4,792	-0.25%
2022/09/13	3	26.97	3	26.78	26.70	0	4,781	0.00%
2022/09/12	2	27.08	1	27.55	27.05	1	4,898	0.02%
2022/09/08	5	26.50	1	26.55	26.45	4	4,919	0.08%
2022/09/07	0	0.00	2	26.58	26.90	-2	4,965	-0.04%
2022/09/06	6	27.26	5	27.20	27.15	1	4,974	0.02%
2022/09/05	1	26.50	0	0.00	26.10	1	4,966	0.02%
2022/09/02	4	26.74	6	26.58	26.20	-2	5,028	-0.04%
2022/09/01	1	27.35	0	0.00	27.35	1	5,040	0.02%
2022/08/31	2.3	28.38	10	28.25	28.25	-7.7	5,093	-0.15%
2022/08/29	3	28.45	2	28.50	28.30	1	5,086	0.02%
2022/08/26	2	30.55	1	30.70	30.40	1	5,111	0.02%
2022/08/25	0	0.00	10	30.45	30.45	-10	5,122	-0.20%
2022/08/24	0	30.25	10	30.55	30.25	-10	5,203	-0.19%
2022/08/22	1	30.90	12	30.78	30.70	-11	5,367	-0.20%
2022/08/19	0	32.10	3	31.85	31.85	-3	5,425	-0.06%
2022/08/18	0	0.00	2	32.53	32.35	-2	5,535	-0.04%
2022/08/17	1	31.45	11	31.90	31.90	-10	5,699	-0.18%
2022/08/15	4	31.61	6	31.90	32.10	-2	6,298	-0.03%
2022/08/12	5.9	31.84	7	31.76	32.15	-1.1	6,355	-0.02%
2022/08/11	1	31.30	10	31.75	31.30	-9	6,388	-0.14%
2022/08/10	0	0.00	7	31.28	31.25	-7	6,427	-0.11%
2022/08/09	2	30.83	4	31.04	31.05	-2	6,501	-0.03%
2022/08/08	5	30.10	1	30.50	30.50	4	6,615	0.06%
2022/08/05	6	30.30	0	0.00	30.50	6	6,694	0.09%
2022/08/04	0	0.00	1	29.30	29.85	-1	6,843	-0.01%
2022/08/03	0	30.30	0	0.00	30.05	0	6,942	0.00%
2022/08/02	3	31.12	0	0.00	30.70	3	7,204	0.04%
2022/08/01	1	31.20	1	31.90	31.90	0	7,446	0.00%
2022/07/29	0	0.00	3	31.95	31.55	-3	7,651	-0.04%
2022/07/28	2	31.40	0	0.00	31.40	2	7,832	0.03%
2022/07/27	1.1	31.74	2	31.75	31.75	-0.9	8,157	-0.01%
2022/07/26	2	31.28	0	0.00	31.25	2	8,303	0.02%
2022/07/25	1	31.70	0	0.00	31.70	1	8,565	0.01%
2022/07/22	9	32.50	0	0.00	32.40	9	8,659	0.10%
2022/07/21	7	32.41	8	32.18	32.25	-1	8,824	-0.01%
2022/07/20	3	31.50	1	31.20	31.05	2	8,884	0.02%
2022/07/19	3	33.43	2.1	33.25	33.30	0.9	9,059	0.01%
2022/07/14	3	31.70	3	32.05	32.15	0	11,848	0.00%
2022/07/13	1	31.80	1	31.75	31.65	0	12,520	0.00%
2022/07/11	1	32.35	0	0.00	32.45	1	13,093	0.01%
2022/07/08	2	32.90	0	0.00	32.75	2	13,146	0.02%
2022/07/04	0.6	29.80	0	0.00	30.20	0.6	13,091	0.00%
2022/07/01	1	31.80	0	0.00	29.30	1	13,082	0.01%
2022/06/29	9	33.39	19	32.74	32.75	-10	12,971	-0.08%
2022/06/28	6	34.17	7	33.68	33.80	-1	12,960	-0.01%
2022/06/27	12	33.85	9	34.06	34.65	3	12,946	0.02%
2022/06/24	10	32.89	7	33.51	32.30	3	12,844	0.02%
2022/06/23	10.2	32.29	10	32.05	31.90	0.2	12,823	0.00%
2022/06/22	0	0.00	25	33.20	33.00	-25	12,847	-0.19%
2022/06/21	3	34.78	6	34.15	34.80	-3	12,780	-0.02%
2022/06/20	0	0.00	11	35.27	34.00	-11	12,761	-0.09%
2022/06/17	3	37.63	1	37.70	37.65	2	12,687	0.02%
2022/06/16	5	38.79	5.2	38.67	37.50	-0.2	12,707	0.00%
2022/06/15	7.2	39.68	0	0.00	39.50	7.2	12,767	0.06%
2022/06/14	6.3	39.87	8	39.77	39.60	-1.7	12,968	-0.01%
2022/06/13	19	40.46	12	40.78	40.05	7	13,235	0.05%
2022/06/10	3	42.18	1	42.10	42.30	2	13,667	0.01%
2022/06/09	15	43.80	18	43.12	43.10	-3	14,312	-0.02%
2022/06/08	2	44.53	1	45.25	44.35	1	15,286	0.01%
2022/06/07	7	44.47	0	0.00	44.60	7	16,911	0.04%
2022/06/06	22	45.23	16	45.25	44.50	6	17,329	0.03%
2022/06/02	1	45.05	4	45.01	44.95	-3	17,409	-0.02%
2022/06/01	12	45.00	2	45.13	44.95	10	17,605	0.06%
2022/05/31	8	45.06	6.1	44.73	44.55	1.9	17,930	0.01%
2022/05/30	3	44.90	4	44.98	44.85	-1	18,006	-0.01%
2022/05/27	25	45.04	1	44.80	45.10	24	18,173	0.13%
2022/05/26	8	45.32	6	45.19	45.15	2	18,374	0.01%
2022/05/25	23	45.60	17	45.05	45.00	6	19,013	0.03%
2022/05/24	12	45.67	13	45.34	45.10	-1	19,477	-0.01%
2022/05/23	19.2	45.48	22	45.35	44.75	-2.8	19,728	-0.01%
2022/05/20	1	43.00	21	43.45	43.00	-20	19,665	-0.10%
2022/05/19	1	42.75	0	0.00	43.00	1	20,738	0.00%
2022/05/18	1	43.30	6	43.54	43.35	-5	21,265	-0.02%
2022/05/17	6	42.82	1	43.55	42.75	5	21,280	0.02%
2022/05/16	24	43.04	13	43.11	43.65	11	21,284	0.05%
2022/05/13	1	43.55	12.2	43.50	43.35	-11.2	21,195	-0.05%
2022/05/12	17	43.76	7	43.89	42.75	10	21,177	0.05%
2022/05/11	3	45.32	2	44.43	44.80	1	21,046	0.00%
2022/05/10	27	45.12	29	45.25	45.20	-2	21,060	-0.01%
2022/05/09	12	46.08	3	44.92	44.40	9	20,835	0.04%
2022/05/06	27	45.70	19	46.17	46.25	8	20,764	0.04%
2022/05/05	18	45.98	15	45.87	46.25	3	20,663	0.01%
2022/05/04	16	46.24	4	45.51	45.30	12	20,480	0.06%
2022/05/03	8	43.98	5	43.94	44.05	3	20,208	0.01%
2022/04/29	19	44.79	42	44.80	44.50	-23	20,137	-0.11%
2022/04/28	14	42.61	5	42.91	42.45	9	19,944	0.05%
2022/04/27	17	43.69	19	43.21	43.15	-2	19,857	-0.01%
2022/04/26	6	43.78	2	43.53	43.40	4	19,656	0.02%
2022/04/25	25	45.56	7.1	45.51	45.25	17.9	19,467	0.09%
2022/04/22	15	48.90	26	48.98	48.70	-11	19,228	-0.06%
2022/04/21	134	49.54	99	49.53	49.00	35	18,969	0.18%	大買/
2022/04/20	63	49.89	127.1	50.66	48.25	-64.1	18,197	-0.35%	大賣/
2022/04/19	111.3	47.71	62	47.95	47.25	49.3	16,420	0.30%	大買/
2022/04/18	11	46.00	9.2	46.09	45.40	1.8	15,772	0.01%
2022/04/15	17.2	46.11	20.1	45.83	45.60	-2.9	15,688	-0.02%
2022/04/14	11	44.22	14	44.14	44.10	-3	15,270	-0.02%
2022/04/13	0	43.70	1	43.70	43.55	-1	15,274	-0.01%
2022/04/12	0	0.00	2	42.98	42.95	-2	15,396	-0.01%
2022/04/11	1	43.15	4	43.10	42.65	-3	15,414	-0.02%
2022/04/08	6	42.31	7	42.91	42.90	-1	15,461	-0.01%
2022/04/07	7	42.11	9	41.39	41.00	-2	15,455	-0.01%
2022/04/06	5	42.88	0	0.00	42.80	5	15,481	0.03%
2022/04/01	1	43.65	0	0.00	43.60	1	15,596	0.01%
2022/03/31	3	43.50	2	43.55	43.45	1	15,620	0.01%
2022/03/30	8	43.94	5	43.96	44.00	3	15,630	0.02%
2022/03/28	0	0.00	4	43.78	44.05	-4	15,700	-0.03%
2022/03/25	13	43.36	13	43.48	43.10	0	15,880	0.00%
2022/03/24	9	44.49	7	44.46	44.45	2	15,869	0.01%
2022/03/23	6	45.29	8	45.10	44.90	-2	16,004	-0.01%
2022/03/22	11.1	45.06	11	44.90	44.90	0.1	16,094	0.00%
2022/03/21	2	45.35	31	45.40	45.40	-29	16,239	-0.18%
2022/03/18	6	44.93	3	44.92	45.00	3	16,282	0.02%
2022/03/17	47	45.08	67	45.80	45.80	-20	16,302	-0.12%
2022/03/16	38	44.94	16	44.66	44.45	22	16,384	0.13%
2022/03/15	62.2	46.81	56	45.72	45.20	6.2	16,604	0.04%
2022/03/14	48	48.77	55	48.56	47.80	-7	16,799	-0.04%
2022/03/11	128	47.51	126	47.91	48.15	2	16,313	0.01%	大買/大賣/
2022/03/10	270	47.23	265.1	47.41	47.10	4.9	15,460	0.03%	大買/大賣/
2022/03/09	73	44.27	93	44.77	45.10	-20	14,030	-0.14%
2022/03/08	2	42.68	5	41.78	41.00	-3	14,081	-0.02%
2022/03/07	2	43.45	21	43.72	43.05	-19	13,978	-0.14%
2022/03/04	31	45.77	58	45.91	45.25	-27	13,893	-0.19%
2022/03/03	10	44.98	7	45.20	44.95	3	13,591	0.02%
2022/03/02	17	44.69	9	44.69	44.50	8	13,513	0.06%
2022/03/01	27	44.51	26	44.76	44.80	1	13,411	0.01%
2022/02/25	84	45.71	101	46.07	44.50	-17	13,260	-0.13%	大賣/
2022/02/24	104	44.64	81.3	44.86	43.95	22.7	12,558	0.18%	大買/
2022/02/23	130	44.09	159	44.17	44.10	-29	11,928	-0.24%	大買/大賣/
2022/02/22	43	42.94	26	42.56	41.95	17	11,487	0.15%
2022/02/21	101	45.96	51.5	46.08	43.80	49.5	11,259	0.44%	大買/
2022/02/18	23	41.99	30.2	43.23	44.30	-7.2	10,238	-0.07%
2022/02/17	3	40.50	3	41.07	40.30	0	9,889	0.00%
2022/02/16	2	40.40	4	40.60	41.00	-2	9,903	-0.02%
2022/02/15	24	39.95	35	39.92	39.70	-11	9,942	-0.11%
2022/02/14	0	0.00	1.1	39.34	38.95	-1.1	10,035	-0.01%
2022/02/11	1	40.25	0	0.00	39.90	1	10,082	0.01%
2022/02/10	2	40.15	2	40.48	40.45	0	10,322	0.00%
2022/02/09	1.1	39.32	2	39.00	39.20	-0.9	10,424	-0.01%
2022/02/08	40.2	38.90	41	39.36	38.95	-0.8	10,534	-0.01%
2022/02/07	105	37.41	160	37.66	39.05	-55	10,725	-0.51%	大買/大賣/
2022/01/26	0	0.00	27	35.62	35.60	-27	11,122	-0.24%
2022/01/25	84	35.92	0	0.00	35.30	84	11,231	0.75%
2022/01/24	13	35.91	11	36.83	37.05	2	11,282	0.02%
2022/01/21	2	36.90	60	37.74	36.70	-58	11,408	-0.51%
2022/01/20	60.2	38.32	39	38.29	38.50	21.2	11,467	0.18%
2022/01/19	3	38.86	2	39.00	38.45	1	11,563	0.01%
2022/01/18	13	39.75	10	39.70	39.65	3	11,669	0.03%
2022/01/17	1	39.36	1	39.60	39.50	0	11,855	0.00%
2022/01/14	0	40.05	8	40.05	40.00	-8	12,072	-0.07%
2022/01/13	11	40.72	7	40.99	40.50	4	12,124	0.03%
2022/01/12	1	41.25	1.2	40.72	41.20	-0.2	12,267	0.00%
2022/01/11	1	41.00	13	41.27	40.95	-12	12,517	-0.10%
2022/01/10	3	41.02	12	40.88	40.90	-9	12,993	-0.07%
2022/01/07	6	41.94	4	41.85	41.90	2	13,083	0.02%
2022/01/06	1	44.23	3	43.51	43.00	-2	13,411	-0.01%
2022/01/05	13	43.91	10.6	44.26	43.70	2.5	13,643	0.02%
2022/01/04	2	44.30	8	44.43	44.65	-6	13,686	-0.04%
2022/01/03	18.1	43.87	5.1	44.30	44.20	13	14,030	0.09%
2021/12/30	40	45.07	0	0.00	45.20	40	14,555	0.27%
2021/12/29	7	45.91	4	46.18	45.40	3	14,770	0.02%
2021/12/28	2	46.03	4	46.05	45.90	-2	15,060	-0.01%
2021/12/27	3	46.07	2	46.15	46.10	1	15,409	0.01%
2021/12/24	5	46.80	0	0.00	46.60	5	15,659	0.03%
2021/12/23	5	47.09	5	47.36	46.85	0	16,080	0.00%
2021/12/22	6	47.68	11.6	47.92	47.60	-5.6	16,309	-0.03%
2021/12/21	6	47.78	26	47.98	48.30	-20	16,421	-0.12%
2021/12/20	17	46.96	3	47.00	46.70	14	16,321	0.09%
2021/12/17	27.2	47.50	22	47.23	46.45	5.2	16,507	0.03%
2021/12/16	5	46.70	0	0.00	46.40	5	16,710	0.03%
2021/12/15	9	45.97	13	47.01	46.75	-4	16,713	-0.02%
2021/12/14	14	44.81	1	45.75	44.70	13	16,837	0.08%
2021/12/13	18	47.58	10	48.15	47.00	8	17,025	0.05%
2021/12/10	9	48.72	12	48.96	48.15	-3	17,372	-0.02%
2021/12/09	99	51.30	25	51.25	51.00	74	17,736	0.42%
2021/12/08	16	49.46	27.2	49.91	50.20	-11.2	17,981	-0.06%
2021/12/07	8	44.48	45	45.25	45.80	-37	17,768	-0.21%
2021/12/06	8	43.73	9	44.10	43.80	-1	18,102	-0.01%
2021/12/03	7	43.38	20.3	44.13	43.25	-13.3	18,761	-0.07%
2021/12/02	53.3	44.43	12	44.41	44.05	41.3	19,708	0.21%
2021/12/01	2.2	42.11	1	42.00	42.45	1.2	19,899	0.01%
2021/11/30	0	0.00	5	42.67	42.70	-5	20,658	-0.02%
2021/11/29	1	41.85	1	41.15	40.75	0	21,644	0.00%
2021/11/26	5	41.78	5	42.22	41.20	0	22,686	0.00%
2021/11/25	8	43.43	9	43.74	42.85	-1	23,768	0.00%
2021/11/24	5	43.60	8.1	43.62	43.60	-3.1	25,368	-0.01%
2021/11/23	6	43.15	21	43.10	42.50	-15	25,959	-0.06%
2021/11/22	15	42.98	15	43.33	43.15	0	27,384	0.00%
2021/11/19	4	42.84	4	43.30	42.40	0	28,767	0.00%
2021/11/18	12	43.09	8	43.48	43.00	4	30,998	0.01%
2021/11/17	7	42.63	9	43.16	43.05	-2	31,371	-0.01%
2021/11/16	14	44.38	20	44.20	44.20	-6	32,589	-0.02%
2021/11/15	2	42.43	4	42.40	42.70	-2	34,574	-0.01%
2021/11/12	10	42.37	24	42.55	42.55	-14	35,327	-0.04%
2021/11/11	2.3	43.71	11	43.09	41.50	-8.8	35,478	-0.02%
2021/11/10	6	43.63	2	44.03	43.35	4	35,594	0.01%
2021/11/09	13	44.37	33	44.18	43.90	-20	35,942	-0.06%
2021/11/08	38	44.42	10.5	44.29	44.30	27.5	35,955	0.08%
2021/11/05	8.3	43.18	13.5	42.78	43.30	-5.3	36,121	-0.01%
2021/11/04	16.1	43.95	18	44.09	42.90	-1.9	36,514	-0.01%
2021/11/03	25.9	43.89	19	43.45	43.45	6.8	37,824	0.02%
2021/11/02	9.3	41.52	5	41.67	41.10	4.3	38,083	0.01%
2021/11/01	1.2	41.52	1.5	41.55	41.10	-0.3	38,111	0.00%
2021/10/29	13	40.57	8	40.58	40.80	5	38,187	0.01%
2021/10/28	9	40.93	5	41.20	40.20	4	38,417	0.01%
2021/10/27	1	40.95	5	40.94	40.65	-4	38,808	-0.01%
2021/10/26	8	41.80	7	41.56	42.00	1	39,488	0.00%
2021/10/25	5.1	41.81	9	42.16	42.00	-3.9	40,330	-0.01%
2021/10/22	18	41.40	18	41.31	41.10	0	40,941	0.00%
2021/10/21	10	43.65	7	43.74	43.30	3	41,212	0.01%
2021/10/20	4	44.04	2	44.58	43.20	2	41,449	0.00%
2021/10/19	40.1	44.83	34.2	44.38	44.10	5.9	41,844	0.01%
2021/10/18	144.2	44.82	157	44.45	45.65	-12.9	42,166	-0.03%	大買/大賣/
2021/10/15	16	44.13	33	44.34	44.30	-17	42,403	-0.04%
2021/10/14	32	43.73	32.4	43.54	44.20	-0.4	42,793	0.00%
2021/10/13	13	46.32	13	45.95	43.50	0	42,883	0.00%
2021/10/12	12.2	46.26	14	46.55	45.90	-1.8	44,043	0.00%
2021/10/08	23	49.01	24	48.52	48.70	-1	44,735	0.00%
2021/10/07	52.1	48.52	48	48.92	48.50	4.1	45,111	0.01%
2021/10/06	17.1	46.64	13	46.68	45.00	4.1	45,156	0.01%
2021/10/05	27	47.66	22	48.32	47.85	5	45,594	0.01%
2021/10/04	36	51.44	41	50.78	47.00	-5	46,100	-0.01%
2021/10/01	28	55.49	17	56.47	53.00	11	47,629	0.02%
2021/09/30	68	57.17	33	58.11	58.40	35	49,158	0.07%
2021/09/29	19	56.83	14	56.37	54.70	5	48,845	0.01%
2021/09/28	9	55.92	4	55.33	55.50	5	48,637	0.01%
2021/09/27	4	58.90	1	58.20	58.20	3	48,523	0.01%
2021/09/24	12	59.33	13	58.98	58.60	-1	48,505	0.00%
2021/09/23	17	59.59	15	59.07	58.10	2	48,309	0.00%
2021/09/22	10	57.09	19	57.26	57.70	-9	48,010	-0.02%
2021/09/17	18	57.79	15.1	57.58	58.00	2.9	47,987	0.01%
2021/09/16	14	58.08	6	57.88	57.30	8	47,791	0.02%
2021/09/15	39	59.45	35.4	59.10	59.20	3.6	47,790	0.01%
2021/09/14	53	61.07	48	61.15	59.10	5	47,320	0.01%
2021/09/13	32	62.28	44	62.55	61.50	-12	47,114	-0.03%
2021/09/10	38	60.47	34	59.89	59.80	4	46,563	0.01%
2021/09/09	45	60.06	36	59.21	59.90	9	46,502	0.02%
2021/09/08	37	58.64	44	58.44	60.30	-7	48,879	-0.01%
2021/09/07	86	58.93	93.3	58.81	57.60	-7.3	50,797	-0.01%
2021/09/06	55.3	58.56	45	58.39	55.80	10.3	52,497	0.02%
2021/09/03	52.1	61.68	54	60.78	60.70	-1.9	54,167	0.00%
2021/09/02	48.3	62.49	76.2	62.58	63.80	-27.9	54,218	-0.05%
2021/09/01	71.1	63.87	47	63.88	61.90	24.1	55,198	0.04%
2021/08/31	45	67.83	49	67.89	67.70	-4	54,516	-0.01%
2021/08/30	80	67.97	87.3	68.58	67.00	-7.3	53,818	-0.01%
2021/08/27	67.1	65.38	57.2	65.45	64.30	9.9	52,661	0.02%
2021/08/26	112.4	67.11	98.2	67.24	66.60	14.2	52,777	0.03%	大買/
2021/08/25	141.4	63.68	169.1	63.87	65.70	-27.8	52,918	-0.05%	大買/大賣/
2021/08/24	173.3	64.09	146	63.79	63.80	27.3	52,005	0.05%	大買/大賣/
2021/08/23	2	58.25	29.1	60.19	60.50	-27.1	50,543	-0.05%
2021/08/20	97	54.19	118	54.35	55.00	-21	51,324	-0.04%	大賣/
2021/08/19	163.1	54.74	125	54.59	51.70	38.1	51,051	0.07%	大買/大賣/
2021/08/18	32	49.80	53	51.22	52.40	-21	50,007	-0.04%
2021/08/17	14.1	49.56	14	49.40	47.70	0.1	50,557	0.00%
2021/08/16	21	49.43	21	49.19	48.50	0	50,984	0.00%
2021/08/13	30	50.97	30	50.85	49.50	0	51,529	0.00%
2021/08/12	8	49.50	14.4	49.64	50.30	-6.4	51,812	-0.01%
2021/08/11	25	48.66	23	49.24	49.10	2	52,430	0.00%
2021/08/10	35	52.17	32	52.03	50.40	3	52,970	0.01%
2021/08/09	63	53.98	51	53.44	52.10	12	52,740	0.02%
2021/08/06	5	52.08	26.2	52.59	54.10	-21.2	51,535	-0.04%
2021/08/05	24	50.36	15	49.66	49.20	9	51,190	0.02%
2021/08/04	4	51.58	6	51.30	50.90	-2	51,652	0.00%
2021/08/03	27	51.86	16	52.05	51.20	11	53,098	0.02%
2021/08/02	10	50.08	12	50.10	51.00	-2	53,338	0.00%
2021/07/30	48	53.97	51	52.83	50.00	-3	54,107	-0.01%
2021/07/29	64	51.55	61	52.54	54.40	3	53,367	0.01%
2021/07/28	47	47.48	48.6	47.95	49.50	-1.6	52,449	0.00%
2021/07/27	29	48.33	53.4	48.00	46.50	-24.4	51,673	-0.05%
2021/07/26	13.4	51.37	13	52.35	49.30	0.4	51,299	0.00%
2021/07/23	72	51.78	54	52.10	53.50	18	50,976	0.04%
2021/07/22	22	50.12	29.4	50.04	49.85	-7.4	50,458	-0.01%
2021/07/21	51.2	54.51	61	56.06	51.70	-9.8	49,923	-0.02%
2021/07/20	80	55.77	105	55.07	56.40	-25	49,293	-0.05%	大賣/
2021/07/19	45	55.64	42	55.70	55.10	3	48,920	0.01%
2021/07/16	114	57.58	91	57.72	55.00	23	48,672	0.05%	大買/
2021/07/15	71	54.12	54	54.26	55.90	17	47,599	0.04%
2021/07/14	23	52.21	32	52.00	50.90	-9	47,513	-0.02%
2021/07/13	36.4	56.62	20.3	57.54	54.40	16.1	46,883	0.03%
2021/07/12	41	62.94	26.2	63.43	60.40	14.8	47,094	0.03%
2021/07/09	104.4	68.13	75	66.97	62.70	29.4	46,827	0.06%	大買/
2021/07/08	120.2	71.69	118.1	71.61	68.30	2.1	47,679	0.00%	大買/大賣/
2021/07/07	125	71.58	108	72.90	71.10	17	46,134	0.04%	大買/大賣/
2021/07/06	0	0.00	15.2	64.64	69.30	-15.2	44,771	-0.03%
2021/07/05	2.5	62.18	2	62.45	63.00	0.5	45,005	0.00%
2021/07/02	8	67.21	2	70.00	67.50	6	45,037	0.01%
2021/07/01	5	66.86	4	69.10	69.00	1	45,081	0.00%
2021/06/30	1.1	59.41	4.5	62.08	63.90	-3.4	45,006	-0.01%
2021/06/29	4	61.05	5	60.90	59.00	-1	44,970	0.00%
2021/06/28	6.5	62.42	8	63.73	62.20	-1.5	44,934	0.00%
2021/06/25	9	58.44	13	60.12	59.40	-4	44,861	-0.01%
2021/06/24	5.6	60.60	12	58.15	60.90	-6.4	44,838	-0.01%
2021/06/23	4.3	62.10	0.5	62.10	62.10	3.8	44,587	0.01%
2021/06/22	36.4	68.74	21.9	69.09	68.90	14.5	44,606	0.03%
2021/06/21	22	62.85	2	63.20	63.80	20	44,233	0.05%
2021/06/18	20.7	54.01	28	55.55	58.00	-7.3	45,082	-0.02%
2021/06/17	172.3	50.97	192.7	51.31	52.80	-20.4	45,290	-0.05%	大買/大賣/
2021/06/16	187.1	47.10	174	47.07	48.05	13.1	42,907	0.03%	大買/大賣/
2021/06/15	93	41.95	69	42.89	43.70	24	40,585	0.06%
2021/06/11	65	38.53	157	39.00	39.75	-92	37,979	-0.24%	大賣/
2021/06/10	33	36.08	46	35.84	36.15	-13	36,106	-0.04%
2021/06/09	134	37.84	125	37.36	36.60	9	35,605	0.03%	大買/大賣/
2021/06/08	8	35.83	25.7	36.83	36.90	-17.7	33,536	-0.05%
2021/06/07	24	34.28	33.1	34.02	33.55	-9.1	33,183	-0.03%
2021/06/04	51	37.14	47	37.44	35.45	4	32,705	0.01%
2021/06/03	64	38.76	32	38.77	38.30	32	32,180	0.10%
2021/06/02	167.1	38.51	149	38.28	37.70	18.1	31,370	0.06%	大買/大賣/
2021/06/01	46	35.96	56	36.08	36.60	-10	29,844	-0.03%
2021/05/31	50.9	37.16	88	36.96	35.20	-37.1	29,322	-0.13%
2021/05/28	71	36.42	68	36.55	36.25	3	28,468	0.01%
2021/05/27	192	36.05	184	36.08	35.55	8	27,260	0.03%	大買/大賣/
2021/05/26	37	35.10	81	33.21	34.70	-44	26,202	-0.17%
2021/05/25	38	34.70	37	33.46	33.00	1	25,070	0.00%
2021/05/24	12	31.30	58	32.31	33.25	-46	23,739	-0.19%
2021/05/21	80	29.52	49	29.42	30.25	31	23,232	0.13%
2021/05/20	57	28.32	87.5	27.79	27.50	-30.5	22,566	-0.14%
2021/05/19	35	28.11	25	27.97	27.90	10	22,070	0.05%
2021/05/18	159	25.93	144	27.14	26.95	15	21,209	0.07%	大買/大賣/
2021/05/17	3	25.20	7	25.20	25.20	-4	20,287	-0.02%
2021/05/14	36.3	28.67	43	28.52	27.95	-6.8	19,953	-0.03%
2021/05/13	15	31.25	17.1	31.16	31.05	-2.1	19,467	-0.01%
2021/05/12	38	36.60	11	37.58	34.45	27	19,082	0.14%
2021/05/11	137.1	38.33	156	38.17	38.25	-18.9	18,559	-0.10%	大買/大賣/
2021/05/10	60	35.09	52.8	34.61	35.55	7.2	16,953	0.04%
2021/05/07	84	30.46	70.4	31.45	32.35	13.6	16,299	0.08%
2021/05/06	32	28.88	0	0.00	29.45	32	15,030	0.21%
2021/05/05	19	27.52	0	0.00	28.15	19	14,974	0.13%
2021/05/04	1	26.10	0	0.00	26.10	1	14,922	0.01%
2021/05/03	3	30.00	0	0.00	29.00	3	14,944	0.02%
2021/04/29	1	28.00	10	27.90	29.00	-9	14,880	-0.06%
2021/04/28	3	28.60	0.2	27.90	28.30	2.8	14,931	0.02%
2021/04/27	6	28.55	1	28.60	28.85	5	14,965	0.03%
2021/04/26	16	28.27	1	28.30	28.85	15	14,986	0.10%
2021/04/23	9	27.38	6	27.17	27.00	3	14,973	0.02%
2021/04/22	10	32.30	1	36.60	30.00	9	15,665	0.06%
2021/04/21	17	32.24	18.9	33.05	33.30	-1.9	15,530	-0.01%
2021/04/20	51	29.75	21	29.88	30.30	30	15,294	0.20%
2021/04/16	51	24.09	69	24.44	25.05	-18	14,367	-0.13%
2021/04/15	39	23.00	49	23.00	22.80	-10	13,506	-0.07%
2021/04/14	67.2	22.68	46.9	22.70	23.00	20.3	13,125	0.15%
2021/04/13	6	20.70	27	21.51	21.65	-21	11,426	-0.18%
2021/04/12	9	19.87	22	19.73	19.70	-13	10,992	-0.12%
2021/04/09	18	18.78	35	19.81	18.80	-17	10,562	-0.16%
2021/04/08	31	19.59	3	19.43	19.65	28	10,215	0.27%
2021/04/07	5	18.73	1	18.55	19.35	4	10,214	0.04%
2021/04/06	3	17.88	0	0.00	18.10	3	10,228	0.03%
2021/03/31	3	17.97	0	0.00	18.00	3	10,538	0.03%
2021/03/30	1	17.60	0	0.00	17.65	1	10,717	0.01%
2021/03/29	0	0.00	9	18.49	18.20	-9	11,215	-0.08%
2021/03/26	0	0.00	2	17.60	17.75	-2	11,431	-0.02%
2021/03/25	0	0.00	1	16.70	16.45	-1	11,419	-0.01%
2021/03/24	1	16.15	0	0.00	17.15	1	11,581	0.01%
2021/03/23	197	18.50	167	19.19	17.55	30	11,514	0.26%	大買/大賣/
2021/03/22	48	18.53	43	18.63	18.75	5	10,458	0.05%
2021/03/19	38	16.31	45	16.33	17.05	-7	9,986	-0.07%
2021/03/18	91	15.05	99.3	14.61	15.50	-8.3	9,503	-0.09%
2021/03/17	4	13.45	19	13.61	14.10	-15	9,043	-0.17%
2021/03/16	18	13.80	39.1	13.42	13.85	-21.1	8,790	-0.24%
2021/03/15	18	12.71	21.1	12.26	12.75	-3.1	8,337	-0.04%
2021/03/12	1	11.65	1	11.70	11.60	0	8,069	0.00%
2021/03/11	14	11.86	0	0.00	11.75	14	8,026	0.17%
2021/03/10	1	11.80	0	0.00	11.70	1	7,905	0.01%
2021/03/09	0	0.00	1	11.80	11.80	-1	7,881	-0.01%
2021/03/08	1	11.75	1	11.90	11.65	0	7,835	0.00%
2021/03/05	6	11.93	9	11.69	11.45	-3	7,790	-0.04%
2021/03/02	1	11.70	2	12.10	11.30	-1	7,715	-0.01%
2021/02/26	1	11.70	1	11.55	11.70	0	7,669	0.00%
2021/02/25	1	11.75	7.6	11.80	11.65	-6.6	7,613	-0.09%
2021/02/24	4	11.89	2	11.65	11.65	2	7,539	0.03%
2021/02/23	1	12.35	5	11.91	11.90	-4	7,470	-0.05%
2021/02/22	3	12.07	8	12.04	12.10	-5	7,259	-0.07%
2021/02/19	87.1	11.60	82	11.56	11.50	5.1	7,117	0.07%
2021/02/18	2	11.28	0	0.00	11.35	2	6,852	0.03%
2021/02/17	3	9.99	10	10.17	10.35	-7	6,787	-0.10%
2021/02/05	2	9.95	1	9.90	9.90	1	6,741	0.01%
2021/02/04	2	10.00	1	9.99	9.94	1	6,759	0.01%
2021/02/03	3	10.11	5	10.05	9.98	-2	6,780	-0.03%
2021/02/02	5	10.52	12	10.24	10.35	-7	7,029	-0.10%
2021/02/01	3	9.70	1	9.95	9.91	2	6,936	0.03%
2021/01/29	8	10.04	0	0.00	9.81	8	6,910	0.12%
2021/01/28	4	10.11	9	10.23	10.25	-5	7,253	-0.07%
2021/01/27	8	10.09	5	10.31	9.96	3	7,213	0.04%
2021/01/26	8	10.26	4	10.20	10.15	4	7,288	0.05%
2021/01/25	3	10.72	1	10.80	10.75	2	7,238	0.03%
2021/01/22	1	10.20	6	10.09	10.25	-5	7,138	-0.07%
2021/01/21	15	9.89	13	9.95	9.72	2	7,113	0.03%
2021/01/20	1	10.20	12	10.29	9.56	-11	7,016	-0.16%
2021/01/19	5	10.94	7	10.98	10.45	-2	6,930	-0.03%
2021/01/18	6	11.10	5	10.89	11.00	1	6,890	0.01%
2021/01/15	298	12.10	272	12.65	11.20	26	6,737	0.39%	大買/大賣/
2021/01/14	4	11.78	1	12.35	12.35	3	5,819	0.05%
2021/01/13	6	11.39	4	11.45	11.25	2	5,699	0.04%
2021/01/11	0	0.00	6	12.63	12.85	-6	5,484	-0.11%
2021/01/07	2	11.40	2	11.75	11.40	0	5,419	0.00%
2021/01/06	2	12.70	0	0.00	12.20	2	5,345	0.04%
2021/01/04	3	13.00	1	13.15	13.10	2	5,336	0.04%
2020/12/30	1	12.40	3	12.40	12.70	-2	5,236	-0.04%
2020/12/29	8	14.70	11	13.82	13.20	-3	5,090	-0.06%
2020/12/28	11	14.25	0.2	14.50	14.50	10.8	4,900	0.22%
2020/12/25	0	0.00	39.6	13.15	13.20	-39.6	4,643	-0.85%
2020/12/24	5	12.15	22	12.04	12.40	-17	4,435	-0.38%
2020/12/23	116	10.58	130	10.81	11.95	-14	4,179	-0.33%	大買/大賣/
2020/12/22	37	10.95	5	10.95	10.90	32	3,646	0.88%
2020/12/21	1	9.98	3	9.98	9.98	-2	3,314	-0.06%
2020/12/18	58	8.79	30	8.93	9.08	28	3,239	0.86%
2020/12/17	2	8.26	0	0.00	8.26	2	3,017	0.07%
2020/12/16	1	8.40	0	0.00	8.48	1	2,959	0.03%
2020/12/15	2	8.30	2	8.33	8.03	0	2,864	0.00%
2020/12/14	5	7.74	5	7.86	7.94	0	2,668	0.00%
2020/12/07	2	7.30	3	7.39	7.40	-1	2,475	-0.04%
2020/12/04	0	0.00	10	7.39	7.37	-10	2,501	-0.40%
2020/12/03	0	0.00	12	7.59	7.41	-12	2,640	-0.45%
2020/12/02	0	0.00	2	7.57	7.51	-2	2,732	-0.07%
2020/12/01	9	7.65	0	0.00	7.53	9	2,731	0.33%
2020/11/27	52	7.43	50	7.51	7.50	2	2,719	0.07%
2020/11/26	10	7.44	0	0.00	7.57	10	2,822	0.35%
2020/11/24	3	7.23	1	7.27	7.18	2	2,799	0.07%
2020/11/19	0	0.00	0	7.19	7.17	0	2,827	0.00%
2020/11/16	0	0.00	8	7.04	7.02	-8	2,789	-0.29%
2020/11/10	18	7.80	11	7.92	7.20	7	2,747	0.25%
2020/11/09	0	0.00	22	7.40	7.29	-22	2,431	-0.90%
2020/11/05	1	7.30	1	7.19	7.19	0	2,383	0.00%
2020/10/29	1	7.10	0	0.00	7.16	1	1,871	0.05%
2020/10/27	0	0.00	7	7.22	7.19	-7	1,782	-0.39%
2020/10/26	6	7.33	12	7.18	7.39	-6	1,757	-0.34%
2020/10/23	1	6.92	0	0.00	6.83	1	1,655	0.06%
2020/10/14	0	0.00	1	6.72	6.71	-1	1,677	-0.06%
2020/10/12	1	6.66	0	0.00	6.60	1	1,669	0.06%
2020/10/05	0	0.00	1	6.90	6.93	-1	1,604	-0.06%
2020/09/23	10	6.85	0	0.00	6.77	10	1,819	0.55%
2020/09/18	0	0.00	5	7.18	7.11	-5	1,817	-0.28%
2020/09/17	0	0.00	15	7.29	7.12	-15	1,822	-0.82%
2020/09/16	15	7.07	0	0.00	7.07	15	1,816	0.83%
2020/09/11	2	7.78	0	0.00	7.23	2	1,823	0.11%
2020/09/10	1	7.85	0	0.00	7.68	1	1,828	0.05%
2020/09/09	0	0.00	1	7.70	7.92	-1	1,807	-0.06%
2020/09/08	0	0.00	2	8.30	7.85	-2	1,773	-0.11%
2020/09/07	5	7.62	0	0.00	7.63	5	1,641	0.30%
2020/09/02	1	7.27	4	7.11	7.11	-3	1,693	-0.18%
2020/09/01	13	7.35	9	7.33	7.30	4	1,740	0.23%
2020/08/31	1	6.98	0	0.00	6.98	1	1,627	0.06%
2020/08/19	0	0.00	20	6.38	6.26	-20	1,522	-1.31%
2020/08/17	0	0.00	6	6.50	6.42	-6	1,500	-0.40%
2020/08/14	6	6.39	0	0.00	6.40	6	1,486	0.40%
2020/08/12	0	0.00	2	6.32	6.17	-2	1,474	-0.14%
2020/08/10	1	6.29	0	0.00	6.37	1	1,493	0.07%
2020/08/04	2	6.03	0	0.00	5.95	2	1,466	0.14%
2020/07/16	2	6.42	0	0.00	6.41	2	1,496	0.13%
2020/07/15	10	6.40	0	0.00	6.41	10	1,493	0.67%
2020/07/10	2	6.51	0	0.00	6.47	2	1,534	0.13%
2020/07/09	2	6.67	0	0.00	6.65	2	1,525	0.13%
2020/07/08	10	6.80	0	0.00	6.76	10	1,498	0.67%
2020/07/06	2	7.04	3	7.15	7.09	-1	1,472	-0.07%
2020/07/03	1	7.00	3	6.93	6.90	-2	1,429	-0.14%
2020/06/24	0	0.00	7	6.55	6.52	-7	1,191	-0.59%
2020/06/18	2	6.67	0.7	6.50	6.54	1.3	1,123	0.11%
2020/06/17	0	0.00	1	6.56	6.53	-1	1,107	-0.09%
2020/06/16	1	6.28	0	0.00	6.31	1	1,060	0.09%
2020/06/12	0	0.00	1	6.06	6.21	-1	1,048	-0.10%
2020/06/02	1	5.15	0	0.00	5.15	1	712	0.14%
2020/05/18	0	0.00	14	5.13	4.95	-14	615	-2.27%
2020/04/21	1	5.30	0	0.00	5.28	1	492	0.20%
2020/04/17	0	0.00	1	5.51	5.48	-1	474	-0.21%
2020/04/14	0	0.00	1	5.00	5.04	-1	416	-0.24%
2020/03/13	1	5.80	0	0.00	5.99	1	292	0.34%
2020/03/09	0	0.00	3	6.82	6.60	-3	261	-1.15%
2020/02/24	3	6.85	0	0.00	6.92	3	238	1.26%
2020/02/20	6	6.96	0	0.00	6.99	6	236	2.53%
2020/02/18	0	6.88	0	0.00	6.92	0	232	0.00%
2020/02/17	1	6.97	0	0.00	6.86	1	230	0.43%
2020/02/14	0	0.00	0.4	6.90	6.97	-0.4	229	-0.16%
2020/02/12	8	6.88	0	0.00	6.90	8	228	3.50%
2020/01/08	5	8.02	0	0.00	8.00	5	177	2.81%
2019/12/31	5	8.05	0	0.00	8.10	5	174	2.86%
2019/08/19	0.2	8.73	0	0.00	8.78	0.2	294	0.05%
2019/07/29	0	9.35	0	0.00	9.40	0	324	0.00%
2019/07/25	0	9.39	0	0.00	9.44	0	328	0.00%
2019/06/10	0	0.00	3	8.44	8.43	-3	347	-0.86%
2019/05/31	0	0.00	2	8.60	8.56	-2	350	-0.57%
2019/05/30	0	0.00	3	8.53	8.53	-3	352	-0.85%
2019/05/29	0	0.00	3.3	8.37	8.49	-3.3	331	-1.00%
2019/05/08	0	0.00	3	9.53	9.62	-3	373	-0.80%
2019/05/06	0	0.00	0.9	9.60	9.64	-0.9	379	-0.23%
2019/04/23	0	0.00	50	9.41	9.49	-50	399	-12.52%
2019/04/22	0	0.00	10	9.54	9.48	-10	403	-2.48%
2019/03/26	0	0.00	5	10.30	10.25	-5	470	-1.06%
2019/03/12	0.4	10.40	0	0.00	10.45	0.4	521	0.08%
2019/03/04	40	10.41	0	0.00	10.45	40	560	7.14%
2019/02/27	20	10.40	0.3	10.35	10.40	19.7	556	3.54%
2019/02/26	0	0.00	8	10.40	10.45	-8	554	-1.44%
2019/02/25	0	0.00	0.9	10.40	10.40	-0.9	566	-0.16%
2019/01/15	0	0.00	11	7.40	7.39	-11	564	-1.95%
2019/01/09	0	0.00	0	7.35	7.40	0	713	-0.01%
2018/12/24	0	0.00	1	7.60	7.42	-1	780	-0.13%
2018/11/30	0	0.00	13	7.50	7.48	-13	668	-1.94%
2018/11/29	2	7.57	0	0.00	7.50	2	665	0.30%
2018/11/08	0	0.00	2	7.28	7.29	-2	705	-0.28%
2018/11/06	0	0.00	2	7.34	7.38	-2	731	-0.27%
2018/10/23	2	7.87	0	0.00	7.86	2	843	0.24%
2018/10/19	2	8.36	0	0.00	8.24	2	814	0.25%
2018/10/18	0	0.00	1	8.14	8.42	-1	760	-0.13%
2018/10/15	1	7.92	1	8.09	8.00	0	698	0.00%
2018/10/08	1	7.82	0	0.00	7.81	1	660	0.15%
2018/09/03	1	8.00	0	0.00	8.04	1	862	0.12%
2018/08/20	5	7.68	0	0.00	7.72	5	854	0.59%
2018/08/07	16.3	8.14	12	8.18	8.00	4.3	820	0.52%
2018/08/06	0.2	7.72	0	0.00	7.72	0.2	757	0.03%
2018/08/03	0	0.00	110	7.60	7.58	-110	748	-14.69%	大賣/鉅額交易
2018/07/10	0	0.00	10	7.19	7.19	-10	768	-1.30%
2018/06/22	0	0.00	25	7.62	7.48	-25	918	-2.72%
2018/06/21	0	0.00	1	7.39	7.32	-1	1,073	-0.09%
2018/06/15	1	7.51	0	0.00	7.51	1	1,294	0.08%
2018/06/08	1	7.62	0	0.00	7.64	1	1,272	0.08%
2018/06/07	2	7.65	0	0.00	7.70	2	1,264	0.16%
2018/06/04	2	7.45	0	0.00	7.45	2	1,207	0.17%
2018/05/30	1	7.40	0	0.00	7.40	1	1,176	0.09%
2018/05/28	4	7.46	0	0.00	7.41	4	1,160	0.34%
2018/05/22	4	7.55	0	0.00	7.48	4	1,150	0.35%
2018/05/21	2	7.42	0	0.00	7.45	2	1,113	0.18%
2018/05/18	2	7.34	0	0.00	7.42	2	1,112	0.18%
2018/05/16	4	7.55	0	0.00	7.59	4	1,101	0.36%
2018/05/15	3	7.70	0	0.00	7.60	3	1,101	0.27%
2018/05/14	2	7.58	0	0.00	7.60	2	1,118	0.18%
2018/05/11	8	7.69	0	0.00	7.72	8	1,107	0.72%
2018/05/08	0	0.00	4	8.04	7.81	-4	1,087	-0.37%
2018/05/07	0	0.00	4	8.05	8.03	-4	1,079	-0.37%
2018/05/04	5	7.85	0	0.00	7.83	5	1,047	0.48%
2018/04/03	0	0.00	20	7.20	7.17	-20	1,073	-1.86%
2018/03/27	0	0.00	1	7.29	7.39	-1	1,034	-0.10%
2018/03/26	21	7.43	0	0.00	7.40	21	987	2.13%
2018/03/23	9	7.20	0	0.00	7.17	9	677	1.33%
2018/03/22	3	7.95	0	0.00	7.89	3	515	0.58%
2018/03/16	2	8.82	0	0.00	8.84	2	452	0.44%
2018/03/14	0	0.00	50	8.80	8.81	-50	458	-10.90%
2018/03/13	6	8.77	0	0.00	8.85	6	460	1.30%
2018/03/12	10	8.79	0	0.00	8.79	10	463	2.16%
2018/03/09	30	8.79	0	0.00	8.78	30	476	6.29%
2018/03/02	0	0.00	9	8.77	8.77	-9	559	-1.61%
2018/03/01	0	0.00	1	8.91	8.93	-1	559	-0.18%
2018/02/26	0	0.00	1	8.85	8.93	-1	559	-0.18%
2018/02/23	14	8.85	0	0.00	8.81	14	559	2.50%
2018/02/21	5	8.70	2	8.72	8.70	3	559	0.54%
2018/02/09	0	0.00	2	8.38	8.41	-2	559	-0.36%
2018/01/31	0	0.00	3	9.25	9.23	-3	539	-0.56%
2018/01/30	0	0.00	6	9.30	9.27	-6	537	-1.12%
2018/01/25	0	0.00	15	9.22	9.28	-15	538	-2.78%
2018/01/24	0	0.00	5	9.20	9.20	-5	531	-0.94%
2018/01/23	0	0.00	1	9.17	9.14	-1	530	-0.19%
2018/01/17	0	0.00	9	9.21	9.36	-9	520	-1.73%
2018/01/15	0	0.00	17	9.30	9.30	-17	527	-3.22%
2018/01/11	7	9.34	0	0.00	9.34	7	525	1.33%
2018/01/08	12	9.48	0	0.00	9.53	12	510	2.35%
2018/01/05	51	9.42	1	9.45	9.39	50	495	10.09%
2018/01/04	10	9.45	2	9.35	9.30	8	485	1.65%