四維航 (5608)-元大-嘉義券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
3,791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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/05/07	0	0.00	4	19.75	19.70	-4	2,422	-0.17%
2024/05/03	5	19.53	0	0.00	19.55	5	2,347	0.21%
2024/05/02	6	19.96	3	19.80	19.70	3	2,310	0.13%
2024/04/30	11	19.90	71	20.27	20.10	-60	2,282	-2.63%
2024/04/29	0	0.00	1	19.60	19.55	-1	2,135	-0.05%
2024/04/26	2	19.23	22	19.27	19.35	-20	2,060	-0.97%
2024/04/25	0	18.80	0	0.00	18.60	0	1,981	0.00%
2024/04/23	10	18.75	0	0.00	18.75	10	2,006	0.50%
2024/04/22	10	19.10	0	0.00	18.55	10	2,014	0.50%
2024/04/19	11	18.70	20	19.00	18.55	-9	1,982	-0.45%
2024/04/15	0	0.00	17	19.54	19.30	-17	1,958	-0.87%
2024/04/12	1	19.30	6	19.06	19.45	-5	1,975	-0.25%
2024/04/11	5	18.50	10	18.75	18.65	-5	1,996	-0.25%
2024/04/10	0	18.70	2	18.55	18.55	-2	2,156	-0.09%
2024/04/09	1	18.60	0	0.00	18.65	1	2,212	0.05%
2024/04/01	2	18.50	2	18.60	18.60	0	2,362	0.00%
2024/03/29	2	18.40	10	18.45	18.45	-8	2,439	-0.33%
2024/03/28	5	18.44	27	18.50	18.40	-22	2,567	-0.86%
2024/03/26	5	18.60	25	18.80	18.55	-20	2,817	-0.71%
2024/03/22	2	18.95	0	0.00	19.05	2	2,906	0.07%
2024/03/21	0.2	19.05	3	19.05	19.05	-2.8	3,085	-0.09%
2024/03/20	2	19.10	0	0.00	19.05	2	3,121	0.06%
2024/03/19	1	19.40	0	0.00	19.45	1	3,173	0.03%
2024/03/15	3	18.73	0	0.00	19.65	3	3,269	0.09%
2024/03/14	7	19.37	0	0.00	19.35	7	3,293	0.21%
2024/03/13	4	19.50	0	0.00	19.40	4	3,451	0.12%
2024/03/12	5	19.85	0	0.00	19.85	5	3,653	0.14%
2024/03/11	10	19.75	12	19.88	19.85	-2	3,991	-0.05%
2024/03/08	3	19.43	20	19.30	19.45	-17	5,408	-0.31%
2024/03/07	5	19.55	0	0.00	19.50	5	5,923	0.08%
2024/03/06	2	19.85	0	0.00	19.80	2	6,307	0.03%
2024/03/05	0	0.00	4	20.03	20.10	-4	6,441	-0.06%
2024/03/04	11	19.88	0	0.00	19.80	11	7,003	0.16%
2024/02/29	10	19.85	1	20.10	20.10	9	7,190	0.13%
2024/02/27	3	19.67	0	0.00	19.30	3	7,128	0.04%
2024/02/26	0	19.95	0	0.00	19.80	0	7,127	0.00%
2024/02/23	51	20.11	0	0.00	19.65	51	7,108	0.72%
2024/02/22	31	20.14	0	0.00	20.10	31	7,088	0.44%
2024/02/21	0	0.00	40	20.21	20.05	-40	7,042	-0.57%
2024/02/20	43	19.61	3	19.70	19.70	40	6,968	0.57%
2024/02/16	0	0.00	5	19.30	19.20	-5	6,943	-0.07%
2024/02/15	0	0.00	6	18.80	19.05	-6	6,941	-0.09%
2024/02/02	6	19.00	1	19.10	19.05	5	6,947	0.07%
2024/02/01	0	0.00	10	19.70	19.55	-10	6,923	-0.14%
2024/01/31	1	19.40	0	0.00	19.40	1	6,913	0.01%
2024/01/30	1	19.30	0	0.00	19.35	1	6,918	0.01%
2024/01/29	11	19.58	0	0.00	19.65	11	6,912	0.16%
2024/01/25	5	19.50	0	0.00	19.40	5	6,925	0.07%
2024/01/24	1	19.80	0	0.00	19.70	1	6,922	0.01%
2024/01/23	5	19.73	3	19.77	19.60	2	6,912	0.03%
2024/01/22	3	19.30	0	0.00	19.45	3	6,907	0.04%
2024/01/18	3	19.30	3	19.35	19.35	0	6,893	0.00%
2024/01/16	1	19.50	0	0.00	19.50	1	6,859	0.01%
2024/01/15	3	20.00	4	20.05	20.00	-1	6,851	-0.01%
2024/01/12	0	0.00	1	20.05	20.00	-1	6,861	-0.01%
2024/01/11	3	19.85	3	19.85	19.90	0	6,897	0.00%
2024/01/10	0	0.00	1	19.80	19.80	-1	6,925	-0.01%
2024/01/09	11	20.43	1	20.35	20.30	10	6,893	0.14%
2024/01/08	0	0.00	1	21.75	21.30	-1	6,839	-0.01%
2024/01/05	3	21.55	0	0.00	21.70	3	6,793	0.04%
2024/01/04	3	21.48	10	21.42	21.55	-7	6,685	-0.10%
2024/01/02	2	21.30	0.5	20.80	20.75	1.5	6,532	0.02%
2023/12/29	1	20.55	0	0.00	20.55	1	6,453	0.02%
2023/12/28	0	20.90	2	20.55	20.55	-2	6,461	-0.03%
2023/12/27	3	21.05	0	0.00	20.90	3	6,449	0.05%
2023/12/25	2	20.83	0	0.00	20.40	2	6,355	0.03%
2023/12/22	4	21.85	1	21.90	21.90	3	6,274	0.05%
2023/12/21	1	21.75	0.1	22.25	22.10	0.9	6,181	0.02%
2023/12/20	1	21.15	0	0.00	21.45	1	6,018	0.02%
2023/12/19	1	21.30	1	21.45	21.40	0	5,989	0.00%
2023/12/18	1	21.70	2	21.60	21.70	-1	5,966	-0.02%
2023/12/15	0	0.00	2	21.28	21.25	-2	5,984	-0.03%
2023/12/14	4	21.23	0	0.00	21.10	4	6,033	0.07%
2023/12/13	1	22.05	1	21.65	21.65	0	6,061	0.00%
2023/12/12	3	22.02	4	21.90	21.65	-1	6,318	-0.02%
2023/12/11	3	22.10	3	22.00	22.00	0	6,362	0.00%
2023/12/08	5	22.32	4	22.18	22.15	1	6,290	0.02%
2023/12/07	2	22.50	1	22.80	22.50	1	6,127	0.02%
2023/12/06	2	23.80	6	23.57	23.55	-4	5,917	-0.07%
2023/12/05	111	24.24	74	24.27	24.00	37	5,593	0.66%	大買/
2023/12/04	7	22.21	21.3	22.80	23.35	-14.3	4,171	-0.34%
2023/12/01	4	20.75	24	21.22	21.25	-20	3,637	-0.55%
2023/11/30	18	20.18	4	20.10	19.95	14	3,249	0.43%
2023/11/29	16	19.76	14	19.63	19.80	2	3,115	0.07%
2023/11/28	3	19.55	9.1	20.15	20.20	-6.1	2,523	-0.24%
2023/11/27	2	18.95	0	0.00	18.40	2	2,339	0.09%
2023/11/24	1	18.10	0	0.00	18.05	1	2,319	0.04%
2023/11/22	0	0.00	3	17.90	17.85	-3	2,358	-0.13%
2023/11/17	1	18.00	0	0.00	18.00	1	2,569	0.04%
2023/11/15	2.5	17.57	0	0.00	17.65	2.5	3,188	0.08%
2023/11/13	0	0.00	0.1	17.60	17.30	-0.1	3,343	0.00%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/07	0.1	18.05	0	0.00	17.90	0.1	3,521	0.00%
2023/11/06	1	18.15	0	0.00	18.20	1	3,529	0.03%
2023/11/03	0	0.00	1	18.30	18.15	-1	3,537	-0.03%
2023/10/31	3.3	17.81	0.1	18.25	17.70	3.2	3,556	0.09%
2023/10/26	0	0.00	0.1	18.25	18.05	-0.1	3,629	0.00%
2023/10/23	0	0.00	5	18.25	18.25	-5	3,799	-0.13%
2023/10/20	1	18.30	1	18.60	18.60	0	3,806	0.00%
2023/10/19	0	18.80	0.1	18.95	18.80	-0.1	3,831	0.00%
2023/10/18	3	18.90	3	18.62	18.55	0	3,807	0.00%
2023/10/17	2	18.65	0	0.00	18.55	2	3,792	0.05%
2023/10/16	1	18.65	0	0.00	18.70	1	3,798	0.03%
2023/10/13	4	19.28	4	19.05	18.95	0	3,845	0.00%
2023/10/11	1	19.35	2	19.15	19.10	-1	3,896	-0.03%
2023/10/05	4	19.32	4	19.19	19.20	0	3,906	0.00%
2023/10/04	4	18.85	0	0.00	19.15	4	3,898	0.10%
2023/09/27	5	19.87	4	20.00	19.65	1	3,860	0.03%
2023/09/26	0	0.00	0.3	19.70	19.55	-0.3	3,842	-0.01%
2023/09/25	2	19.90	2.5	19.87	19.85	-0.5	3,897	-0.01%
2023/09/22	3	19.80	0	0.00	19.90	3	3,917	0.08%
2023/09/21	14.1	20.23	13	20.00	20.00	1.1	3,909	0.03%
2023/09/20	16	20.86	26	20.92	20.45	-10	3,869	-0.26%
2023/09/19	5	20.90	11	20.72	20.65	-6	3,679	-0.16%
2023/09/18	4	20.59	4	20.69	20.55	0	3,597	0.00%
2023/09/15	24	20.83	19	20.91	20.55	5	3,512	0.14%
2023/09/14	12	19.52	12	19.80	19.75	0	3,182	0.00%
2023/09/12	0	0.00	0.2	18.95	18.90	-0.2	3,116	-0.01%
2023/09/11	6	19.02	6	18.89	18.80	0	3,136	0.00%
2023/09/08	12	19.24	12	19.05	19.05	0	3,176	0.00%
2023/09/07	0	0.00	2	18.90	18.90	-2	3,159	-0.06%
2023/09/06	2	19.25	2	19.45	19.20	0	3,152	0.00%
2023/09/05	2	19.35	0	0.00	19.45	2	3,160	0.06%
2023/09/04	0	0.00	5	19.38	19.35	-5	3,185	-0.16%
2023/09/01	0	0.00	1	19.15	19.05	-1	3,170	-0.03%
2023/08/30	16	19.59	15.2	19.29	19.25	0.8	3,199	0.03%
2023/08/29	0	0.00	5	19.39	19.65	-5	3,199	-0.16%
2023/08/28	5	19.12	0	0.00	19.15	5	3,217	0.16%
2023/08/25	0	0.00	1	19.65	19.65	-1	3,188	-0.03%
2023/08/24	4	19.71	3	19.75	19.70	1	3,164	0.03%
2023/08/23	3	20.40	4	20.60	20.25	-1	3,126	-0.03%
2023/08/22	1	20.40	14	20.44	20.45	-13	3,054	-0.43%
2023/08/21	95	20.32	92	20.28	20.10	3	2,924	0.10%
2023/08/18	3	19.15	1	20.40	20.40	2	2,443	0.08%
2023/08/17	15	18.07	15	18.43	18.55	0	2,310	0.00%
2023/08/16	11	18.08	12	18.05	18.00	-1	2,295	-0.04%
2023/08/15	0	0.00	10	18.06	18.15	-10	2,295	-0.44%
2023/08/14	9	17.59	0	0.00	17.55	9	2,277	0.40%
2023/08/11	6	17.81	7	18.14	18.10	-1	2,244	-0.04%
2023/08/10	1	18.75	0	0.00	18.70	1	2,124	0.05%
2023/08/09	1	18.85	0	0.00	18.85	1	2,121	0.05%
2023/08/04	0.2	19.65	0	0.00	19.55	0.2	2,153	0.01%
2023/08/02	1	19.55	4	19.45	19.40	-3	2,161	-0.14%
2023/08/01	2	19.70	0	0.00	19.75	2	2,201	0.09%
2023/07/31	3	19.80	0	0.00	19.55	3	2,185	0.14%
2023/07/28	25	20.15	8	20.20	20.00	17	2,149	0.79%
2023/07/27	0	0.00	7	19.69	19.70	-7	2,062	-0.34%
2023/07/26	0	0.00	5	19.20	19.10	-5	2,021	-0.25%
2023/07/25	1	18.85	3	19.02	18.90	-2	2,016	-0.10%
2023/07/24	18	19.16	2	19.05	19.00	16	2,014	0.79%
2023/07/21	1	20.00	9.1	19.85	19.80	-8.1	1,997	-0.41%
2023/07/20	10	20.10	0	0.00	20.15	10	1,999	0.50%
2023/07/19	1	20.40	0	0.00	20.10	1	1,989	0.05%
2023/07/18	5	20.48	0	0.00	20.40	5	2,023	0.25%
2023/07/17	3	22.50	8	22.44	22.45	-5	1,979	-0.25%
2023/07/13	1	21.65	0	0.00	21.70	1	2,005	0.05%
2023/07/12	14	22.56	4	22.30	22.30	10	2,005	0.50%
2023/07/11	4	22.85	1	22.75	22.85	3	2,001	0.15%
2023/07/10	7	22.86	0	0.00	22.75	7	2,026	0.35%
2023/07/06	0	0.00	1	23.40	23.30	-1	2,072	-0.05%
2023/07/05	1	23.35	6	23.41	23.40	-5	2,125	-0.24%
2023/07/04	6	23.76	6	23.72	23.55	0	2,185	0.00%
2023/07/03	1	23.50	0	0.00	23.50	1	2,209	0.05%
2023/06/30	7	22.96	0	0.00	22.90	7	2,191	0.32%
2023/06/28	0	0.00	5	22.65	22.60	-5	2,201	-0.23%
2023/06/27	1	23.00	0	0.00	22.90	1	2,254	0.04%
2023/06/26	17	23.19	15	23.10	23.10	2	2,323	0.09%
2023/06/20	1	23.30	0	0.00	23.35	1	2,467	0.04%
2023/06/19	1	23.30	1	23.35	23.35	0	2,520	0.00%
2023/06/16	1	23.95	2	23.75	23.75	-1	2,554	-0.04%
2023/06/15	15	23.65	14	23.60	23.65	1	2,577	0.04%
2023/06/14	0	0.00	5	23.65	23.65	-5	2,633	-0.19%
2023/06/12	1	23.15	1	23.15	23.15	0	3,031	0.00%
2023/06/08	1	23.60	0	0.00	23.55	1	3,264	0.03%
2023/06/06	1	23.15	0	0.00	23.15	1	3,690	0.03%
2023/06/05	4	23.10	0	0.00	23.00	4	3,938	0.10%
2023/06/02	1	22.85	0	0.00	22.85	1	4,096	0.03%
2023/06/01	7	22.56	0	0.00	22.50	7	4,484	0.16%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/30	3	23.00	0	0.00	22.90	3	5,964	0.05%
2023/05/26	1	23.25	0	0.00	23.00	1	8,096	0.01%
2023/05/25	10	23.65	0	0.00	23.50	10	8,546	0.12%
2023/05/24	20	23.85	0	0.00	23.85	20	8,656	0.23%
2023/05/23	20	23.95	0	0.00	23.85	20	8,694	0.23%
2023/05/18	1	23.65	5	23.65	23.65	-4	8,712	-0.05%
2023/05/17	5	23.90	6	23.90	23.75	-1	8,721	-0.01%
2023/05/15	6	23.33	0	0.00	23.75	6	8,803	0.07%
2023/05/10	6	23.88	9	24.05	24.10	-3	8,858	-0.03%
2023/05/09	0	0.00	4	23.40	23.30	-4	8,828	-0.05%
2023/05/08	19	23.50	5.7	23.68	23.40	13.3	8,844	0.15%
2023/05/05	0	0.00	3	24.38	24.40	-3	8,932	-0.03%
2023/05/03	0	0.00	5	24.25	24.30	-5	9,031	-0.06%
2023/05/02	29	24.74	27	24.66	24.65	2	9,054	0.02%
2023/04/28	12	25.08	5	25.17	25.10	7	9,074	0.08%
2023/04/27	5	24.60	0	0.00	24.60	5	9,137	0.05%
2023/04/26	0	0.00	0.1	24.40	24.40	-0.1	9,140	0.00%
2023/04/25	1	25.00	0.1	25.50	24.55	1	9,128	0.01%
2023/04/24	5	25.30	5	25.35	25.25	0	9,120	0.00%
2023/04/21	0	0.00	19	26.25	25.50	-19	9,128	-0.21%
2023/04/20	4	26.55	6.1	26.45	26.30	-2.1	9,116	-0.02%
2023/04/19	2	26.33	1	26.60	26.35	1	9,142	0.01%
2023/04/18	3	26.80	6	27.04	26.75	-3	9,138	-0.03%
2023/04/17	3	27.28	5	27.27	27.30	-2	9,142	-0.02%
2023/04/14	1	27.00	0	0.00	27.10	1	9,195	0.01%
2023/04/13	1	26.80	1	27.05	26.85	0	9,191	0.00%
2023/04/12	34	26.90	6	27.00	26.95	28	9,219	0.30%
2023/04/11	6	27.04	3	27.00	27.05	3	9,229	0.03%
2023/04/10	28	27.25	5	27.12	27.10	23	9,280	0.25%
2023/04/07	0	0.00	1	27.10	27.25	-1	9,327	-0.01%
2023/04/06	4	26.75	5	26.77	26.60	-1	9,454	-0.01%
2023/03/30	10	26.37	3	26.35	26.30	7	10,377	0.07%
2023/03/29	2	26.35	1	26.30	26.30	1	10,589	0.01%
2023/03/28	2	26.85	0	0.00	26.45	2	10,780	0.02%
2023/03/27	3	26.45	8	26.68	27.05	-5	10,957	-0.05%
2023/03/24	3	26.40	0	0.00	26.40	3	11,421	0.03%
2023/03/23	11	26.21	17	26.21	26.20	-6	11,589	-0.05%
2023/03/22	4	27.51	4	27.41	27.10	0	11,652	0.00%
2023/03/21	0	0.00	3	27.15	27.35	-3	11,700	-0.03%
2023/03/20	12	27.27	22	27.39	27.10	-10	11,728	-0.09%
2023/03/17	10	27.23	15	27.42	27.45	-5	11,858	-0.04%
2023/03/16	42.8	27.94	29	27.85	27.20	13.8	11,863	0.12%
2023/03/15	41	28.83	55	28.53	28.10	-14	11,814	-0.12%
2023/03/14	28	28.35	25	28.64	28.55	3	11,682	0.03%
2023/03/13	11	28.80	1	28.65	28.85	10	11,698	0.09%
2023/03/10	57	29.39	40	29.50	28.65	17	11,695	0.15%
2023/03/09	17	29.64	19.3	29.47	29.45	-2.3	11,772	-0.02%
2023/03/08	27	29.49	26	29.26	29.20	1	11,774	0.01%
2023/03/07	0	0.00	8	30.39	30.15	-8	11,672	-0.07%
2023/03/06	15	30.49	14.1	30.46	30.50	0.9	11,831	0.01%
2023/03/03	31.1	30.24	41.5	30.26	30.80	-10.4	11,762	-0.09%
2023/03/02	99.1	29.63	136.9	29.86	29.70	-37.8	11,512	-0.33%	大賣/
2023/03/01	83.1	29.37	115	28.41	28.40	-31.9	10,692	-0.30%	大賣/
2023/02/24	143	27.36	145	27.67	28.60	-2	9,782	-0.02%	大買/大賣/
2023/02/23	65	26.04	95	25.94	26.10	-30	8,677	-0.35%
2023/02/22	12	24.65	2	24.78	24.60	10	8,298	0.12%
2023/02/21	0	0.00	20	24.25	24.35	-20	8,256	-0.24%
2023/02/20	0	0.00	1	24.00	23.95	-1	8,417	-0.01%
2023/02/17	1	23.70	6	23.75	23.70	-5	8,808	-0.06%
2023/02/16	0	0.00	3	23.83	23.80	-3	9,135	-0.03%
2023/02/15	2	23.50	0	0.00	23.60	2	9,238	0.02%
2023/02/14	21	23.71	1	23.55	23.55	20	9,274	0.22%
2023/02/13	9	23.37	2	23.35	23.35	7	9,331	0.08%
2023/02/10	3	24.18	1	24.10	24.05	2	9,472	0.02%
2023/02/09	1	24.60	0	0.00	24.50	1	9,676	0.01%
2023/02/07	0	0.00	6	24.79	24.70	-6	9,825	-0.06%
2023/02/06	6	24.85	6	24.82	24.85	0	9,893	0.00%
2023/02/03	20	25.55	13	25.47	25.25	7	9,994	0.07%
2023/02/02	2	25.20	8	25.10	25.20	-6	9,867	-0.06%
2023/02/01	1	24.95	3	24.97	25.05	-2	9,828	-0.02%
2023/01/31	7	24.90	0	0.00	24.95	7	9,801	0.07%
2023/01/17	13	24.63	19	24.55	24.65	-6	9,777	-0.06%
2023/01/16	1	23.90	1	24.05	24.05	0	9,731	0.00%
2023/01/13	12	24.13	1	24.00	24.00	11	9,736	0.11%
2023/01/10	0.1	24.50	0	0.00	24.20	0.1	9,755	0.00%
2023/01/09	2.7	24.26	0	0.00	24.35	2.7	9,774	0.03%
2023/01/06	5	24.12	0	0.00	24.20	5	9,808	0.05%
2023/01/05	0	0.00	11	24.40	24.30	-11	9,838	-0.11%
2023/01/04	6	24.46	0	0.00	24.35	6	9,848	0.06%
2023/01/03	7	25.10	3	25.07	25.00	4	9,807	0.04%
2022/12/30	12	25.25	0	0.00	25.10	12	9,835	0.12%
2022/12/29	13	25.05	1	25.10	25.05	12	9,871	0.12%
2022/12/28	16	25.20	0	0.00	25.05	16	9,954	0.16%
2022/12/27	5	25.45	3	25.53	25.45	2	9,993	0.02%
2022/12/26	11	25.69	12	25.52	25.60	-1	9,946	-0.01%
2022/12/23	15	26.39	36	26.34	26.45	-21	9,782	-0.21%
2022/12/22	24	27.39	22.3	27.32	26.65	1.7	9,662	0.02%
2022/12/21	38	26.20	15	26.19	26.25	23	8,896	0.26%
2022/12/20	22	26.18	8	25.71	25.45	14	8,722	0.16%
2022/12/19	12	25.89	0	0.00	25.35	12	8,595	0.14%
2022/12/16	25	26.49	17	26.46	26.25	8	8,458	0.09%
2022/12/15	23	25.27	45	25.32	25.65	-22	8,039	-0.27%
2022/12/14	8	24.68	6	24.76	24.70	2	8,006	0.03%
2022/12/13	7	25.65	25	25.90	25.60	-18	7,850	-0.23%
2022/12/12	17	25.61	6	25.50	25.45	11	7,823	0.14%
2022/12/09	14	25.76	7	25.83	26.00	7	7,872	0.09%
2022/12/07	0	0.00	7	25.31	25.10	-7	7,959	-0.09%
2022/12/06	1	25.10	4	25.74	25.15	-3	7,863	-0.04%
2022/12/05	15.1	25.75	2	25.73	25.60	13.1	7,800	0.17%
2022/12/02	3	25.87	4	25.91	25.80	-1	7,704	-0.01%
2022/12/01	7	26.33	2	26.60	26.15	5	7,618	0.07%
2022/11/30	2	25.15	10.3	25.18	25.10	-8.3	7,320	-0.11%
2022/11/29	2	25.00	0	0.00	25.25	2	7,262	0.03%
2022/11/28	16	25.24	1	24.70	24.80	15	7,178	0.21%
2022/11/25	1	25.05	15.2	25.06	24.80	-14.2	6,882	-0.21%
2022/11/24	1	24.00	2	23.95	23.95	-1	6,605	-0.01%
2022/11/21	1	23.90	0	0.00	23.55	1	6,216	0.02%
2022/11/18	3	24.62	0	0.00	24.20	3	6,163	0.05%
2022/11/17	0	0.00	6	25.22	25.00	-6	6,069	-0.10%
2022/11/16	1	25.25	3	25.27	24.95	-2	6,012	-0.03%
2022/11/15	7	24.92	5	25.08	24.95	2	5,867	0.03%
2022/11/14	5	24.50	12	24.03	24.50	-7	5,499	-0.13%
2022/11/11	4.3	23.11	1	23.60	22.90	3.3	5,274	0.06%
2022/11/08	5	23.44	5	23.82	23.20	0	5,211	0.00%
2022/11/07	1	22.50	10	22.90	23.50	-9	5,072	-0.18%
2022/11/04	7	22.13	3	22.45	22.10	4	4,849	0.08%
2022/11/03	0	0.00	2	21.70	21.60	-2	4,732	-0.04%
2022/11/01	15	22.29	0	0.00	22.00	15	4,681	0.32%
2022/10/31	1	23.20	0	0.00	22.95	1	4,593	0.02%
2022/10/26	5	24.12	3	24.05	23.90	2	4,657	0.04%
2022/10/25	2	24.53	0	0.00	24.35	2	4,668	0.04%
2022/10/21	2	24.40	2	24.30	23.90	0	4,699	0.00%
2022/10/20	2	24.00	2	24.30	24.40	0	4,703	0.00%
2022/10/18	3	25.02	2	24.75	24.75	1	4,725	0.02%
2022/10/17	13	23.73	2	24.10	24.65	11	4,804	0.23%
2022/10/14	0	0.00	1	25.40	25.30	-1	4,938	-0.02%
2022/10/13	3	24.37	0	0.00	24.10	3	4,966	0.06%
2022/10/12	1	26.40	0	0.00	26.10	1	5,050	0.02%
2022/10/11	1	27.45	5	27.45	27.30	-4	5,033	-0.08%
2022/10/07	5	28.32	1	28.25	28.20	4	5,016	0.08%
2022/10/06	2	27.60	12	27.48	28.20	-10	5,012	-0.20%
2022/10/05	0	0.00	12	27.69	27.80	-12	4,976	-0.24%
2022/10/04	22	26.28	2	26.10	27.05	20	4,909	0.41%
2022/10/03	0	0.00	0	25.05	25.10	0	4,834	0.00%
2022/09/30	4	23.95	1	24.50	24.45	3	4,871	0.06%
2022/09/29	15	24.58	4	24.30	24.40	11	4,901	0.22%
2022/09/28	1	25.80	11	25.68	24.10	-10	4,936	-0.20%
2022/09/27	4	26.65	0	0.00	26.55	4	4,900	0.08%
2022/09/26	0	0.00	2	27.40	26.60	-2	4,929	-0.04%
2022/09/23	0	0.00	4	28.85	28.65	-4	4,933	-0.08%
2022/09/22	13	28.63	1	28.15	28.15	12	4,893	0.25%
2022/09/21	1	28.55	1	28.35	28.30	0	4,823	0.00%
2022/09/20	2	27.50	3.1	27.62	27.40	-1.1	4,735	-0.02%
2022/09/19	0	0.00	40	27.83	27.40	-40	4,889	-0.82%
2022/09/16	30	28.88	0	0.00	29.00	30	4,918	0.61%
2022/09/15	13	28.47	4	28.33	28.40	9	4,890	0.18%
2022/09/14	2	27.03	5	27.25	27.15	-3	4,792	-0.06%
2022/09/13	0	0.00	1	26.90	26.70	-1	4,781	-0.02%
2022/09/12	14	27.46	0	0.00	27.05	14	4,898	0.29%
2022/09/08	2	26.75	13	26.63	26.45	-11	4,919	-0.22%
2022/09/06	8	27.28	11	27.19	27.15	-3	4,974	-0.06%
2022/09/05	2	26.40	10	26.60	26.10	-8	4,966	-0.16%
2022/09/02	23	26.57	18	26.79	26.20	5	5,028	0.10%
2022/09/01	13	27.61	8	27.68	27.35	5	5,040	0.10%
2022/08/31	14	28.34	18	28.04	28.25	-4	5,093	-0.08%
2022/08/30	0	0.00	10	28.41	28.40	-10	5,074	-0.20%
2022/08/29	5	28.44	1	28.60	28.30	4	5,086	0.08%
2022/08/26	10	30.40	0	0.00	30.40	10	5,111	0.20%
2022/08/24	0	0.00	2	30.30	30.25	-2	5,203	-0.04%
2022/08/23	0	0.00	2	30.60	30.50	-2	5,313	-0.04%
2022/08/22	1	30.80	0	0.00	30.70	1	5,367	0.02%
2022/08/19	6	31.91	0	0.00	31.85	6	5,425	0.11%
2022/08/18	1	32.30	5	32.23	32.35	-4	5,535	-0.07%
2022/08/17	0	0.00	21	31.86	31.90	-21	5,699	-0.37%
2022/08/16	11	31.34	0	0.00	31.15	11	5,937	0.19%
2022/08/15	2	32.00	0	0.00	32.10	2	6,298	0.03%
2022/08/12	0	0.00	3	31.93	32.15	-3	6,355	-0.05%
2022/08/11	12	31.45	0	0.00	31.30	12	6,388	0.19%
2022/08/10	2	31.20	1	31.40	31.25	1	6,427	0.02%
2022/08/09	0	0.00	11	31.04	31.05	-11	6,501	-0.17%
2022/08/08	17	30.41	6	30.75	30.50	11	6,615	0.17%
2022/08/05	0	0.00	1	30.45	30.50	-1	6,694	-0.01%
2022/08/04	1	29.40	0	0.00	29.85	1	6,843	0.01%
2022/08/03	0	0.00	2	30.05	30.05	-2	6,942	-0.03%
2022/08/02	11	30.78	13	30.92	30.70	-2	7,204	-0.03%
2022/08/01	6	31.55	6	31.75	31.90	0	7,446	0.00%
2022/07/29	2	31.95	2	31.88	31.55	0	7,651	0.00%
2022/07/28	1	31.50	0	0.00	31.40	1	7,832	0.01%
2022/07/27	1	31.50	1	31.60	31.75	0	8,157	0.00%
2022/07/26	2	31.65	3	31.40	31.25	-1	8,303	-0.01%
2022/07/25	3	31.57	6	31.62	31.70	-3	8,565	-0.04%
2022/07/22	5	32.51	11	32.54	32.40	-6	8,659	-0.07%
2022/07/21	12	32.39	4	32.21	32.25	8	8,824	0.09%
2022/07/20	9	31.80	2	31.75	31.05	7	8,884	0.08%
2022/07/19	11	33.19	6	33.38	33.30	5	9,059	0.06%
2022/07/18	0	0.00	4	32.23	31.95	-4	9,250	-0.04%
2022/07/15	4.6	31.43	6	31.83	31.40	-1.4	10,030	-0.01%
2022/07/14	8	31.73	2	31.85	32.15	6	11,848	0.05%
2022/07/13	3	31.93	18	31.69	31.65	-15	12,520	-0.12%
2022/07/12	10	30.54	5	30.40	30.40	5	12,663	0.04%
2022/07/11	1	32.50	0	0.00	32.45	1	13,093	0.01%
2022/07/08	4	32.76	6	32.75	32.75	-2	13,146	-0.02%
2022/07/07	1	31.60	6	31.20	31.60	-5	13,115	-0.04%
2022/07/06	2	31.50	0	0.00	31.10	2	13,094	0.02%
2022/07/05	7	31.46	1	30.65	31.55	6	13,081	0.05%
2022/07/04	1	30.40	3	30.23	30.20	-2	13,091	-0.02%
2022/07/01	1	30.00	6.1	31.16	29.30	-5.1	13,082	-0.04%
2022/06/30	7	31.79	2	31.90	31.45	5	13,010	0.04%
2022/06/29	3	32.80	6.2	32.91	32.75	-3.2	12,971	-0.02%
2022/06/28	4.6	33.65	2	33.73	33.80	2.6	12,960	0.02%
2022/06/27	10.1	34.47	12	34.13	34.65	-1.9	12,946	-0.01%
2022/06/24	9	32.92	3	33.17	32.30	6	12,844	0.05%
2022/06/23	4	32.34	5	32.81	31.90	-1	12,823	-0.01%
2022/06/22	5	33.29	4	34.06	33.00	1	12,847	0.01%
2022/06/21	2	34.85	2	34.38	34.80	0	12,780	0.00%
2022/06/20	10	35.18	7	34.64	34.00	3	12,761	0.02%
2022/06/17	11	37.71	1	37.80	37.65	10	12,687	0.08%
2022/06/16	3	39.32	11.5	38.07	37.50	-8.5	12,707	-0.07%
2022/06/15	1	39.55	3	40.05	39.50	-2	12,767	-0.02%
2022/06/14	6	39.38	3.2	39.78	39.60	2.8	12,968	0.02%
2022/06/13	9	40.57	0.3	40.80	40.05	8.7	13,235	0.07%
2022/06/10	3	42.35	10	42.23	42.30	-7	13,667	-0.05%
2022/06/09	1	43.10	7	43.07	43.10	-6	14,312	-0.04%
2022/06/08	3	44.85	5	44.43	44.35	-2	15,286	-0.01%
2022/06/07	0	0.00	2	44.58	44.60	-2	16,911	-0.01%
2022/06/06	10.1	45.39	6	45.08	44.50	4.1	17,329	0.02%
2022/06/02	7	44.94	7	45.14	44.95	0	17,409	0.00%
2022/06/01	2	44.95	4	44.98	44.95	-2	17,605	-0.01%
2022/05/31	25	45.50	44	44.67	44.55	-19	17,930	-0.11%
2022/05/30	5.2	44.95	7	44.99	44.85	-1.8	18,006	-0.01%
2022/05/27	53.1	45.39	60	45.11	45.10	-6.9	18,173	-0.04%
2022/05/26	6.5	45.22	14	45.54	45.15	-7.5	18,374	-0.04%
2022/05/25	44.4	45.42	62	45.34	45.00	-17.7	19,013	-0.09%
2022/05/24	61.3	45.44	30	45.64	45.10	31.3	19,477	0.16%
2022/05/23	33	45.21	23	45.63	44.75	10	19,728	0.05%
2022/05/20	37	43.58	40	43.26	43.00	-3	19,665	-0.02%
2022/05/19	1	42.90	4	42.85	43.00	-3	20,738	-0.01%
2022/05/18	2	43.28	3	43.47	43.35	-1	21,265	0.00%
2022/05/17	10	42.99	4.6	42.96	42.75	5.4	21,280	0.03%
2022/05/16	2	42.83	1	42.45	43.65	1	21,284	0.00%
2022/05/13	6	43.52	5	43.45	43.35	1	21,195	0.00%
2022/05/12	3	43.43	4	44.03	42.75	-1	21,177	0.00%
2022/05/11	10	44.75	8	44.39	44.80	2	21,046	0.01%
2022/05/10	27	45.63	2.1	45.34	45.20	24.9	21,060	0.12%
2022/05/09	3	44.83	12	46.89	44.40	-9	20,835	-0.04%
2022/05/06	12	46.22	12.1	46.36	46.25	-0.1	20,764	0.00%
2022/05/05	5	46.69	5	45.89	46.25	0	20,663	0.00%
2022/05/04	19	45.64	24.2	46.09	45.30	-5.2	20,480	-0.03%
2022/05/03	5	44.15	6	44.27	44.05	-1	20,208	0.00%
2022/04/29	37	43.87	22	44.90	44.50	15	20,137	0.07%
2022/04/28	2	42.73	0	0.00	42.45	2	19,944	0.01%
2022/04/27	6	43.58	3	43.40	43.15	3	19,857	0.02%
2022/04/26	9	44.56	15	43.81	43.40	-6	19,656	-0.03%
2022/04/25	6	45.61	5	45.43	45.25	1	19,467	0.01%
2022/04/22	9	49.32	31.1	49.11	48.70	-22.1	19,228	-0.11%
2022/04/21	119.1	49.62	114	49.78	49.00	5.1	18,969	0.03%	大買/大賣/
2022/04/20	190.3	49.91	171.1	50.34	48.25	19.1	18,197	0.11%	大買/大賣/
2022/04/19	33	47.78	11	47.72	47.25	22	16,420	0.13%
2022/04/18	5.1	46.19	14	46.18	45.40	-8.9	15,772	-0.06%
2022/04/15	23.9	45.93	38	45.63	45.60	-14.1	15,688	-0.09%
2022/04/14	6	44.08	23	44.19	44.10	-17	15,270	-0.11%
2022/04/13	1	43.65	7	43.74	43.55	-6	15,274	-0.04%
2022/04/12	0	0.00	5	42.26	42.95	-5	15,396	-0.03%
2022/04/11	5	43.42	3	43.23	42.65	2	15,414	0.01%
2022/04/08	0	0.00	2	42.50	42.90	-2	15,461	-0.01%
2022/04/07	4	42.86	2	41.15	41.00	2	15,455	0.01%
2022/04/06	1	42.90	0	0.00	42.80	1	15,481	0.01%
2022/04/01	3	43.65	5	43.54	43.60	-2	15,596	-0.01%
2022/03/31	13	43.77	5	43.45	43.45	8	15,620	0.05%
2022/03/30	3	43.87	3	43.87	44.00	0	15,630	0.00%
2022/03/29	7	44.29	1	44.35	44.10	6	15,639	0.04%
2022/03/28	3	42.88	9	43.10	44.05	-6	15,700	-0.04%
2022/03/25	2	43.08	1	44.25	43.10	1	15,880	0.01%
2022/03/24	3	44.67	0	0.00	44.45	3	15,869	0.02%
2022/03/23	10	45.19	1	44.90	44.90	9	16,004	0.06%
2022/03/22	5	45.00	0	0.00	44.90	5	16,094	0.03%
2022/03/21	4	45.01	9	45.21	45.40	-5	16,239	-0.03%
2022/03/18	9	44.94	0	0.00	45.00	9	16,282	0.06%
2022/03/17	6	45.42	12	45.66	45.80	-6	16,302	-0.04%
2022/03/16	19	45.19	12	45.20	44.45	7	16,384	0.04%
2022/03/15	13	46.47	22	46.45	45.20	-9	16,604	-0.05%
2022/03/14	31	48.70	20.2	48.54	47.80	10.8	16,799	0.06%
2022/03/11	68.2	47.43	69.1	47.63	48.15	-0.9	16,313	-0.01%
2022/03/10	188.7	47.46	195	47.39	47.10	-6.3	15,460	-0.04%	大買/大賣/
2022/03/09	94	43.43	74.4	43.61	45.10	19.6	14,030	0.14%
2022/03/08	2	42.45	1	42.30	41.00	1	14,081	0.01%
2022/03/07	6.2	44.35	1	43.30	43.05	5.2	13,978	0.04%
2022/03/04	33	45.70	44.1	45.67	45.25	-11.1	13,893	-0.08%
2022/03/03	5	44.97	21	45.09	44.95	-16	13,591	-0.12%
2022/03/02	27	45.31	22	44.80	44.50	5	13,513	0.04%
2022/03/01	10	44.80	5	44.72	44.80	5	13,411	0.04%
2022/02/25	22.1	46.16	42	45.55	44.50	-19.9	13,260	-0.15%
2022/02/24	65	44.71	43	44.55	43.95	22	12,558	0.18%
2022/02/23	23	44.46	16	44.22	44.10	7	11,928	0.06%
2022/02/22	5	42.43	0	0.00	41.95	5	11,487	0.04%
2022/02/21	57	46.48	45.1	46.65	43.80	11.9	11,259	0.11%
2022/02/18	141	42.29	162.6	42.97	44.30	-21.6	10,238	-0.21%	大買/大賣/
2022/02/17	1.6	40.40	5	40.81	40.30	-3.4	9,889	-0.03%
2022/02/16	3	40.47	2	40.75	41.00	1	9,903	0.01%
2022/02/15	4	39.70	5.6	39.74	39.70	-1.6	9,942	-0.02%
2022/02/14	2	39.85	3	39.43	38.95	-1	10,035	-0.01%
2022/02/11	1.2	40.22	2	40.20	39.90	-0.8	10,082	-0.01%
2022/02/10	4	40.29	0	0.00	40.45	4	10,322	0.04%
2022/02/09	10.1	39.00	8	39.22	39.20	2.1	10,424	0.02%
2022/02/08	1	39.15	1	38.75	38.95	0	10,534	0.00%
2022/02/07	9.3	36.78	22	37.01	39.05	-12.7	10,725	-0.12%
2022/01/26	5.1	35.68	9.1	35.54	35.60	-4	11,122	-0.04%
2022/01/25	6	35.80	10	35.61	35.30	-4	11,231	-0.04%
2022/01/24	7	36.42	4	36.23	37.05	3	11,282	0.03%
2022/01/21	11	37.08	22	37.01	36.70	-11	11,408	-0.10%
2022/01/20	8	38.23	8	38.44	38.50	0	11,467	0.00%
2022/01/19	2	39.05	0	0.00	38.45	2	11,563	0.02%
2022/01/18	5	39.68	4	39.88	39.65	1	11,669	0.01%
2022/01/17	3	39.48	1.1	39.38	39.50	1.9	11,855	0.02%
2022/01/14	9	39.83	4	40.03	40.00	5	12,072	0.04%
2022/01/13	3	40.92	2	40.98	40.50	1	12,124	0.01%
2022/01/12	5	40.38	10	40.61	41.20	-5	12,267	-0.04%
2022/01/11	2	41.18	11	41.25	40.95	-9	12,517	-0.07%
2022/01/10	18	41.20	4.7	41.20	40.90	13.3	12,993	0.10%
2022/01/07	2.1	41.91	22	41.88	41.90	-19.9	13,083	-0.15%
2022/01/06	1.1	42.97	4	43.64	43.00	-2.9	13,411	-0.02%
2022/01/05	8.1	44.51	7	44.18	43.70	1.1	13,643	0.01%
2022/01/04	8	44.38	7	44.24	44.65	1	13,686	0.01%
2022/01/03	12	43.94	13	44.34	44.20	-1	14,030	-0.01%
2021/12/30	18	45.08	17	45.01	45.20	1	14,555	0.01%
2021/12/29	0	0.00	1	45.15	45.40	-1	14,770	-0.01%
2021/12/28	8	46.36	6	46.62	45.90	2	15,060	0.01%
2021/12/27	10	46.20	5	46.20	46.10	5	15,409	0.03%
2021/12/24	1	46.85	1	47.50	46.60	0	15,659	0.00%
2021/12/23	6	47.05	7	47.63	46.85	-1	16,080	-0.01%
2021/12/22	16	47.93	0	0.00	47.60	16	16,309	0.10%
2021/12/21	9	47.63	8	47.86	48.30	1	16,421	0.01%
2021/12/20	7	47.10	6	47.06	46.70	1	16,321	0.01%
2021/12/17	16	47.55	14	47.06	46.45	2	16,507	0.01%
2021/12/16	0	0.00	9	47.20	46.40	-9	16,710	-0.05%
2021/12/15	17	46.79	18	45.72	46.75	-1	16,713	-0.01%
2021/12/14	2	45.48	1	46.65	44.70	1	16,837	0.01%
2021/12/13	5.2	47.12	4.4	47.15	47.00	0.8	17,025	0.00%
2021/12/10	13.1	48.78	8.1	49.13	48.15	5	17,372	0.03%
2021/12/09	32.1	51.51	20	50.86	51.00	12.1	17,736	0.07%
2021/12/08	17.4	49.48	61	50.25	50.20	-43.6	17,981	-0.24%
2021/12/07	11	44.18	21	44.72	45.80	-10	17,768	-0.06%
2021/12/06	19	44.21	18	43.97	43.80	1	18,102	0.01%
2021/12/03	12.1	43.41	8	44.01	43.25	4.1	18,761	0.02%
2021/12/02	7	44.24	8	44.26	44.05	-1	19,708	-0.01%
2021/11/30	0	0.00	8	42.95	42.70	-8	20,658	-0.04%
2021/11/29	4	40.80	4	41.14	40.75	0	21,644	0.00%
2021/11/26	7.1	41.88	3	41.48	41.20	4.1	22,686	0.02%
2021/11/25	33	43.52	14	42.96	42.85	19	23,768	0.08%
2021/11/24	3	43.15	5	43.75	43.60	-2	25,368	-0.01%
2021/11/23	4	43.20	6	43.00	42.50	-2	25,959	-0.01%
2021/11/22	4	42.69	6	43.53	43.15	-2	27,384	-0.01%
2021/11/19	0	42.95	3	42.82	42.40	-3	28,767	-0.01%
2021/11/18	6	43.08	2	43.03	43.00	4	30,998	0.01%
2021/11/17	11	43.05	10	43.13	43.05	1	31,371	0.00%
2021/11/16	7	43.96	6	44.30	44.20	1	32,589	0.00%
2021/11/15	1	42.80	13	42.40	42.70	-12	34,574	-0.03%
2021/11/12	2	42.50	2	42.70	42.55	0	35,327	0.00%
2021/11/11	12.1	42.26	14	41.77	41.50	-1.9	35,478	-0.01%
2021/11/10	4	43.86	1	44.00	43.35	3	35,594	0.01%
2021/11/09	9	44.64	14	44.33	43.90	-5	35,942	-0.01%
2021/11/08	20	43.92	4	43.80	44.30	16	35,955	0.04%
2021/11/05	5	42.84	6	42.96	43.30	-1	36,121	0.00%
2021/11/04	5	43.21	10	44.48	42.90	-5	36,514	-0.01%
2021/11/03	16	43.83	10	43.73	43.45	6	37,824	0.02%
2021/11/02	8	41.67	8	41.43	41.10	0	38,083	0.00%
2021/11/01	6	41.17	5	41.38	41.10	1	38,111	0.00%
2021/10/29	10	40.85	12	40.77	40.80	-2	38,187	-0.01%
2021/10/28	12	40.71	16	41.28	40.20	-4	38,417	-0.01%
2021/10/27	5	40.55	6	40.89	40.65	-1	38,808	0.00%
2021/10/26	12	41.50	6	41.94	42.00	6	39,488	0.02%
2021/10/25	15	41.99	20	42.34	42.00	-5	40,330	-0.01%
2021/10/22	11.1	41.24	8	41.63	41.10	3.1	40,941	0.01%
2021/10/21	15	43.66	15	43.49	43.30	0	41,212	0.00%
2021/10/20	9	43.44	13	44.00	43.20	-4	41,449	-0.01%
2021/10/19	23	44.60	17	44.53	44.10	6	41,844	0.01%
2021/10/18	13	45.04	44	44.05	45.65	-31	42,166	-0.07%
2021/10/15	30	44.39	29	44.32	44.30	1	42,403	0.00%
2021/10/14	38	43.29	65	44.21	44.20	-27	42,793	-0.06%
2021/10/13	51	46.20	23	45.24	43.50	28	42,883	0.07%
2021/10/12	19	46.28	12	45.19	45.90	7	44,043	0.02%
2021/10/08	52	48.86	64	48.30	48.70	-12	44,735	-0.03%
2021/10/07	43	48.03	38	48.21	48.50	5	45,111	0.01%
2021/10/06	28.1	46.28	25	46.86	45.00	3.1	45,156	0.01%
2021/10/05	25	47.75	18	47.33	47.85	7	45,594	0.02%
2021/10/04	16.1	49.10	9	49.79	47.00	7.1	46,100	0.02%
2021/10/01	26	54.67	7	54.19	53.00	19	47,629	0.04%
2021/09/30	48	57.15	74	57.83	58.40	-26	49,158	-0.05%
2021/09/29	36	57.05	31	56.32	54.70	5	48,845	0.01%
2021/09/28	33	55.62	28	55.69	55.50	5	48,637	0.01%
2021/09/27	20	58.39	25	58.16	58.20	-5	48,523	-0.01%
2021/09/24	54	59.14	40	58.99	58.60	14	48,505	0.03%
2021/09/23	50	59.16	49	58.77	58.10	1	48,309	0.00%
2021/09/22	15	57.05	18	56.79	57.70	-3	48,010	-0.01%
2021/09/17	36	57.73	36	57.68	58.00	0	47,987	0.00%
2021/09/16	56	57.93	40	57.69	57.30	16	47,791	0.03%
2021/09/15	37	59.38	22	59.70	59.20	15	47,790	0.03%
2021/09/14	68	61.56	54	61.73	59.10	14	47,320	0.03%
2021/09/13	55	62.40	62	62.07	61.50	-7	47,114	-0.01%
2021/09/10	27	59.83	74	60.14	59.80	-47	46,563	-0.10%
2021/09/09	46	59.52	31	59.53	59.90	15	46,502	0.03%
2021/09/08	128	58.39	125	58.41	60.30	3	48,879	0.01%	大買/大賣/
2021/09/07	134	58.71	127	58.44	57.60	7	50,797	0.01%	大買/大賣/
2021/09/06	92.1	59.79	84	58.38	55.80	8.1	52,497	0.02%
2021/09/03	88	61.45	71.1	61.42	60.70	16.9	54,167	0.03%
2021/09/02	165	62.85	141	62.53	63.80	24	54,218	0.04%	大買/大賣/
2021/09/01	74	64.14	70	63.91	61.90	4	55,198	0.01%
2021/08/31	109	67.84	92	67.92	67.70	17	54,516	0.03%	大買/
2021/08/30	188	68.17	174	68.48	67.00	14	53,818	0.03%	大買/大賣/
2021/08/27	34	65.44	63.5	65.49	64.30	-29.5	52,661	-0.06%
2021/08/26	103	66.94	110.1	66.91	66.60	-7	52,777	-0.01%	大買/大賣/
2021/08/25	202	64.12	185	64.27	65.70	17	52,918	0.03%	大買/大賣/
2021/08/24	243	63.62	248	64.09	63.80	-5	52,005	-0.01%	大買/大賣/
2021/08/23	23	58.87	37.2	60.20	60.50	-14.2	50,543	-0.03%
2021/08/20	64.1	53.85	83	53.75	55.00	-18.9	51,324	-0.04%
2021/08/19	99	54.35	78	54.96	51.70	21	51,051	0.04%
2021/08/18	44	50.52	68.5	50.60	52.40	-24.5	50,007	-0.05%
2021/08/17	12	49.85	14.3	48.94	47.70	-2.3	50,557	0.00%
2021/08/16	19	49.60	11	49.23	48.50	8	50,984	0.02%
2021/08/13	14	50.51	16	51.78	49.50	-2	51,529	0.00%
2021/08/12	12	49.86	14	49.33	50.30	-2	51,812	0.00%
2021/08/11	15	49.34	19	49.18	49.10	-4	52,430	-0.01%
2021/08/10	35	51.77	35	52.24	50.40	0	52,970	0.00%
2021/08/09	68	53.81	36	53.74	52.10	32	52,740	0.06%
2021/08/06	3	52.73	17	53.42	54.10	-14	51,535	-0.03%
2021/08/05	9	50.22	0	0.00	49.20	9	51,190	0.02%
2021/08/04	11	51.51	3	51.53	50.90	8	51,652	0.02%
2021/08/03	19	51.98	9	51.54	51.20	10	53,098	0.02%
2021/08/02	9	50.12	10.1	50.80	51.00	-1.1	53,338	0.00%
2021/07/30	37	53.62	39.8	53.66	50.00	-2.8	54,107	-0.01%
2021/07/29	40.8	51.85	56.2	51.73	54.40	-15.4	53,367	-0.03%
2021/07/28	29	47.41	28.6	48.04	49.50	0.4	52,449	0.00%
2021/07/27	49	49.15	52.2	49.10	46.50	-3.2	51,673	-0.01%
2021/07/26	22.7	50.54	8	50.74	49.30	14.7	51,299	0.03%
2021/07/23	22.1	51.53	23	52.01	53.50	-0.9	50,976	0.00%
2021/07/22	10.1	50.43	15	50.53	49.85	-4.9	50,458	-0.01%
2021/07/21	20.7	54.82	34.1	56.20	51.70	-13.4	49,923	-0.03%
2021/07/20	115.1	55.55	100.3	54.00	56.40	14.8	49,293	0.03%	大買/
2021/07/19	14.2	55.59	11	56.15	55.10	3.2	48,920	0.01%
2021/07/16	128	57.63	115.3	58.10	55.00	12.7	48,672	0.03%	大買/大賣/
2021/07/15	29.2	54.58	33	55.09	55.90	-3.8	47,599	-0.01%
2021/07/14	62.4	52.91	54	53.04	50.90	8.4	47,513	0.02%
2021/07/13	46.8	56.47	38	56.29	54.40	8.7	46,883	0.02%
2021/07/12	81	64.68	86	63.24	60.40	-5	47,094	-0.01%
2021/07/09	59.1	66.63	47	67.11	62.70	12.1	46,827	0.03%
2021/07/08	145.3	71.55	280.2	72.65	68.30	-134.9	47,679	-0.28%	大買/大賣/鉅額交易
2021/07/07	539.2	70.32	404	70.41	71.10	135.3	46,134	0.29%	大買/大賣/鉅額交易
2021/07/06	5.1	62.62	11	66.73	69.30	-5.9	44,771	-0.01%
2021/07/05	4	62.90	7	61.36	63.00	-3	45,005	-0.01%
2021/07/02	17.2	66.59	3.1	68.98	67.50	14.1	45,037	0.03%
2021/07/01	5	67.28	10	68.94	69.00	-5	45,081	-0.01%
2021/06/30	7	60.07	16	62.48	63.90	-9	45,006	-0.02%
2021/06/29	21.3	59.73	15	59.84	59.00	6.3	44,970	0.01%
2021/06/28	19	62.19	19.6	64.16	62.20	-0.6	44,934	0.00%
2021/06/25	10.6	59.40	11.3	60.63	59.40	-0.7	44,861	0.00%
2021/06/24	21	59.40	34	56.68	60.90	-13	44,838	-0.03%
2021/06/23	10	62.10	8.1	62.10	62.10	1.9	44,587	0.00%
2021/06/22	42.1	69.14	13.4	68.50	68.90	28.7	44,606	0.06%
2021/06/21	24.1	62.31	7	63.80	63.80	17.1	44,233	0.04%
2021/06/18	28	53.95	46.2	55.41	58.00	-18.2	45,082	-0.04%
2021/06/17	212.5	51.02	192	51.52	52.80	20.5	45,290	0.05%	大買/大賣/
2021/06/16	192.1	46.66	221	47.15	48.05	-28.9	42,907	-0.07%	大買/大賣/
2021/06/15	179	41.61	208	42.76	43.70	-29	40,585	-0.07%	大買/大賣/
2021/06/11	124	38.46	160.6	38.76	39.75	-36.6	37,979	-0.10%	大買/大賣/
2021/06/10	28	35.58	19	35.70	36.15	9	36,106	0.02%
2021/06/09	102	37.97	112.4	37.63	36.60	-10.4	35,605	-0.03%	大買/大賣/
2021/06/08	2	35.93	24	36.49	36.90	-22	33,536	-0.07%
2021/06/07	18.1	33.60	28.3	34.36	33.55	-10.2	33,183	-0.03%
2021/06/04	54.2	37.34	35	36.05	35.45	19.2	32,705	0.06%
2021/06/03	203.1	38.73	167.3	38.95	38.30	35.8	32,180	0.11%	大買/大賣/
2021/06/02	198.7	38.35	181	38.80	37.70	17.7	31,370	0.06%	大買/大賣/
2021/06/01	28.7	35.76	33	36.23	36.60	-4.3	29,844	-0.01%
2021/05/31	23.2	36.89	11.4	37.18	35.20	11.8	29,322	0.04%
2021/05/28	162.5	37.00	218	36.95	36.25	-55.5	28,468	-0.20%	大買/大賣/
2021/05/27	75	36.26	72.2	35.99	35.55	2.8	27,260	0.01%
2021/05/26	94	34.32	101	35.03	34.70	-7	26,202	-0.03%	大賣/
2021/05/25	95.4	33.17	65.5	33.12	33.00	29.9	25,070	0.12%
2021/05/24	17	31.35	15	31.89	33.25	2	23,739	0.01%
2021/05/21	33	29.02	39	29.48	30.25	-6	23,232	-0.03%
2021/05/20	32	29.05	40	28.76	27.50	-8	22,566	-0.04%
2021/05/19	38	28.39	33	28.22	27.90	5	22,070	0.02%
2021/05/18	92	27.28	121	27.27	26.95	-29	21,209	-0.14%	大賣/
2021/05/17	15	25.20	11	25.31	25.20	4	20,287	0.02%
2021/05/14	28	28.37	21	28.20	27.95	7	19,953	0.04%
2021/05/13	20	32.78	44	31.45	31.05	-24	19,467	-0.12%
2021/05/12	127.2	36.34	99.6	35.98	34.45	27.7	19,082	0.15%	大買/
2021/05/11	481.4	36.35	427.1	36.76	38.25	54.4	18,559	0.29%	大買/大賣/
2021/05/10	27	34.22	31	35.00	35.55	-4	16,953	-0.02%
2021/05/07	652.2	31.59	639	31.66	32.35	13.2	16,299	0.08%	大買/大賣/
2021/05/06	7	29.39	10	29.35	29.45	-3	15,030	-0.02%
2021/05/05	0	0.00	5.2	28.70	28.15	-5.2	14,974	-0.03%
2021/05/04	12	27.93	1	26.10	26.10	11	14,922	0.07%
2021/05/03	0	0.00	9	30.73	29.00	-9	14,944	-0.06%
2021/04/29	7	27.56	15.2	28.58	29.00	-8.2	14,880	-0.06%
2021/04/28	2	28.20	0	0.00	28.30	2	14,931	0.01%
2021/04/27	3	29.00	0	0.00	28.85	3	14,965	0.02%
2021/04/26	6	28.29	1	28.75	28.85	5	14,986	0.03%
2021/04/23	3.2	27.08	12	27.06	27.00	-8.8	14,973	-0.06%
2021/04/22	8	32.81	23	30.00	30.00	-15	15,665	-0.10%
2021/04/21	6	33.02	20	33.22	33.30	-14	15,530	-0.09%
2021/04/20	19	29.64	9	29.81	30.30	10	15,294	0.07%
2021/04/19	4	27.39	3.8	27.55	27.55	0.2	14,488	0.00%
2021/04/16	81	24.35	251	24.82	25.05	-170	14,367	-1.18%	大賣/鉅額交易
2021/04/15	24	23.02	36	22.94	22.80	-12	13,506	-0.09%
2021/04/14	80	22.47	61	22.06	23.00	19	13,125	0.14%
2021/04/13	10	21.00	18	21.21	21.65	-8	11,426	-0.07%
2021/04/12	31	19.96	26	19.80	19.70	5	10,992	0.05%
2021/04/09	111	18.70	112	18.55	18.80	-1	10,562	-0.01%	大買/大賣/
2021/04/08	0	0.00	7	19.85	19.65	-7	10,215	-0.07%
2021/04/07	10	18.98	19	18.16	19.35	-9	10,214	-0.09%
2021/03/31	17	18.00	8	17.87	18.00	9	10,538	0.09%
2021/03/30	3	17.70	0	0.00	17.65	3	10,717	0.03%
2021/03/29	3	18.57	0	0.00	18.20	3	11,215	0.03%
2021/03/26	2.6	17.73	0	0.00	17.75	2.6	11,431	0.02%
2021/03/25	58	16.69	0	0.00	16.45	58	11,419	0.51%
2021/03/24	11	17.42	1	16.40	17.15	10	11,581	0.09%
2021/03/23	238	17.84	110	17.82	17.55	128	11,514	1.11%	大買/大賣/鉅額交易
2021/03/22	13	18.25	2	18.60	18.75	11	10,458	0.11%
2021/03/19	47	16.32	31	16.87	17.05	16	9,986	0.16%
2021/03/18	17	14.75	23.4	14.97	15.50	-6.4	9,503	-0.07%
2021/03/17	34	13.80	34.2	13.63	14.10	-0.2	9,043	0.00%
2021/03/16	18	13.57	22.1	13.44	13.85	-4.1	8,790	-0.05%
2021/03/15	41	12.21	42	12.31	12.75	-1	8,337	-0.01%
2021/03/12	0	0.00	1	11.60	11.60	-1	8,069	-0.01%
2021/03/11	10	11.92	4	11.73	11.75	6	8,026	0.07%
2021/03/10	3	11.90	10	11.88	11.70	-7	7,905	-0.09%
2021/03/09	1	11.95	0	0.00	11.80	1	7,881	0.01%
2021/03/08	10	11.83	0	0.00	11.65	10	7,835	0.13%
2021/03/04	0	0.00	2	11.60	11.75	-2	7,710	-0.03%
2021/03/03	0	0.00	3	11.38	11.45	-3	7,697	-0.04%
2021/03/02	0	0.00	4	11.50	11.30	-4	7,715	-0.05%
2021/02/26	4	11.43	5	11.79	11.70	-1	7,669	-0.01%
2021/02/25	3	11.85	1	11.75	11.65	2	7,613	0.03%
2021/02/24	2	11.80	8	11.81	11.65	-6	7,539	-0.08%
2021/02/23	2	11.95	0	0.00	11.90	2	7,470	0.03%
2021/02/22	161	12.13	168	12.09	12.10	-7	7,259	-0.10%	大買/大賣/
2021/02/19	15	11.81	2	11.63	11.50	13	7,117	0.18%
2021/02/18	3	10.80	7	11.35	11.35	-4	6,852	-0.06%
2021/02/17	3	10.00	4	10.28	10.35	-1	6,787	-0.01%
2021/02/05	7	9.97	9	9.90	9.90	-2	6,741	-0.03%
2021/02/04	2	9.92	0	0.00	9.94	2	6,759	0.03%
2021/02/03	3	10.20	71	10.00	9.98	-68	6,780	-1.00%
2021/02/02	6	10.32	8	10.41	10.35	-2	7,029	-0.03%
2021/02/01	0	0.00	8	9.76	9.91	-8	6,936	-0.12%
2021/01/29	2	10.00	0	0.00	9.81	2	6,910	0.03%
2021/01/28	75	10.27	0	0.00	10.25	75	7,253	1.03%
2021/01/26	10	10.20	10	10.15	10.15	0	7,288	0.00%
2021/01/25	1	10.90	0	0.00	10.75	1	7,238	0.01%
2021/01/22	3	9.88	1	9.94	10.25	2	7,138	0.03%
2021/01/21	2.1	10.22	0	0.00	9.72	2.1	7,113	0.03%
2021/01/20	2	10.00	0	0.00	9.56	2	7,016	0.03%
2021/01/19	2	10.50	3	11.80	10.45	-1	6,930	-0.01%
2021/01/18	6	11.33	16	10.64	11.00	-10	6,890	-0.15%
2021/01/15	253	12.34	232	12.09	11.20	21	6,737	0.31%	大買/大賣/
2021/01/14	4	11.58	0	0.00	12.35	4	5,819	0.07%
2021/01/13	2.1	11.87	4	11.30	11.25	-1.9	5,699	-0.03%
2021/01/12	0	0.00	20	12.19	12.05	-20	5,508	-0.36%
2021/01/11	20	12.85	2	12.70	12.85	18	5,484	0.33%
2021/01/07	0	0.00	1	11.25	11.40	-1	5,419	-0.02%
2021/01/05	0	0.00	1	12.90	13.00	-1	5,299	-0.02%
2020/12/31	0	0.00	4	12.55	13.00	-4	5,289	-0.08%
2020/12/29	1	14.40	0	0.00	13.20	1	5,090	0.02%
2020/12/28	4	14.50	6.2	14.42	14.50	-2.2	4,900	-0.04%
2020/12/25	1.1	12.71	12.1	12.89	13.20	-11	4,643	-0.24%
2020/12/24	23	12.32	4.8	12.37	12.40	18.2	4,435	0.41%
2020/12/23	8	10.79	25	10.69	11.95	-17	4,179	-0.41%
2020/12/22	12	10.95	36	10.94	10.90	-24	3,646	-0.66%
2020/12/21	0	0.00	35	9.97	9.98	-35	3,314	-1.06%
2020/12/18	27	8.80	3	9.08	9.08	24	3,239	0.74%
2020/12/17	0	0.00	2	8.29	8.26	-2	3,017	-0.07%
2020/12/16	0	0.00	2.1	8.13	8.48	-2.1	2,959	-0.07%
2020/12/15	49	8.35	53	8.38	8.03	-4	2,864	-0.14%
2020/12/14	2	7.94	50	7.91	7.94	-48	2,668	-1.80%
2020/12/09	2	7.74	0	7.78	7.70	2	2,571	0.08%
2020/12/08	12	7.91	10.1	7.80	7.79	1.9	2,572	0.07%
2020/12/02	10	7.43	0	0.00	7.51	10	2,732	0.37%
2020/12/01	1	7.63	0	0.00	7.53	1	2,731	0.04%
2020/11/30	5	7.62	7	7.67	7.63	-2	2,732	-0.07%
2020/11/27	14	7.37	0	0.00	7.50	14	2,719	0.51%
2020/11/26	23	7.40	0	0.00	7.57	23	2,822	0.81%
2020/11/24	10	7.18	0	0.00	7.18	10	2,799	0.36%
2020/11/17	0	0.00	1	6.97	7.06	-1	2,791	-0.04%
2020/11/12	2	7.15	0	0.00	7.08	2	2,794	0.07%
2020/11/11	10	7.17	0.1	7.12	7.18	9.9	2,779	0.36%
2020/11/10	51	7.72	56	7.78	7.20	-5	2,747	-0.18%
2020/11/09	2	7.42	2	7.29	7.29	0	2,431	0.00%
2020/11/06	0	0.00	1	7.30	7.18	-1	2,383	-0.04%
2020/11/05	5	7.31	4	7.21	7.19	1	2,383	0.04%
2020/10/30	2	7.00	0	0.00	6.94	2	1,880	0.11%
2020/10/26	0	0.00	1	7.37	7.39	-1	1,757	-0.06%
2020/10/16	20	6.65	0	0.00	6.63	20	1,669	1.20%
2020/10/14	0	0.00	2	6.75	6.71	-2	1,677	-0.12%
2020/10/13	2	6.70	0	0.00	6.70	2	1,671	0.12%
2020/09/28	1	6.81	0	0.00	6.68	1	1,653	0.06%
2020/09/18	0	0.00	10	7.12	7.11	-10	1,817	-0.55%
2020/09/16	12	7.05	0	0.00	7.07	12	1,816	0.66%
2020/09/14	1	7.16	0	0.00	7.05	1	1,842	0.05%
2020/09/11	0	0.00	3	7.28	7.23	-3	1,823	-0.16%
2020/09/09	0	0.00	0.1	7.90	7.92	-0.1	1,807	0.00%
2020/09/04	2.1	6.99	0	0.00	6.94	2.1	1,562	0.13%
2020/09/02	1	7.09	0	0.00	7.11	1	1,693	0.06%
2020/09/01	6	7.20	0	0.00	7.30	6	1,740	0.34%
2020/08/31	0	0.00	13	6.98	6.98	-13	1,627	-0.80%
2020/08/26	2	6.45	0	0.00	6.46	2	1,574	0.13%
2020/08/25	1	6.36	0	0.00	6.38	1	1,533	0.07%
2020/08/20	0	0.00	5	6.02	6.02	-5	1,530	-0.33%
2020/08/11	5	6.43	0	0.00	6.32	5	1,502	0.33%
2020/07/13	0	0.00	1	6.42	6.45	-1	1,512	-0.07%
2020/07/10	2	6.51	0	0.00	6.47	2	1,534	0.13%
2020/07/09	1	6.64	0	0.00	6.65	1	1,525	0.07%
2020/07/06	10	7.07	0	0.00	7.09	10	1,472	0.68%
2020/06/22	0	0.00	1	6.65	6.55	-1	1,161	-0.09%
2020/06/10	0	0.00	6	6.33	6.40	-6	1,019	-0.59%
2020/06/09	9	6.68	0	0.00	6.55	9	984	0.91%
2020/06/08	10	6.20	0.1	6.34	6.34	9.9	853	1.16%
2020/06/05	0	0.00	30	5.77	5.77	-30	761	-3.94%
2020/05/27	10	5.02	0	0.00	5.04	10	678	1.47%
2020/05/26	10	5.03	0	0.00	5.03	10	669	1.49%
2020/05/19	10	5.00	0	0.00	5.00	10	625	1.60%
2020/05/18	2	5.04	0	0.00	4.95	2	615	0.32%
2020/03/05	0	6.79	0	0.00	6.83	0	243	0.00%
2019/12/12	0	0.00	0.2	8.23	8.25	-0.2	146	-0.11%
2019/11/22	0	0.00	0.7	8.20	8.25	-0.7	158	-0.43%
2019/11/12	0	0.00	0.7	8.40	8.45	-0.7	167	-0.41%
2019/11/07	0	0.00	0.6	8.50	8.52	-0.6	162	-0.35%
2019/09/24	0	0.00	1	8.70	8.76	-1	274	-0.36%
2019/07/30	0	0.00	1	9.34	9.34	-1	326	-0.31%
2019/07/05	1	8.90	0	0.00	8.92	1	272	0.37%
2019/05/17	0	0.00	7	8.64	8.64	-7	375	-1.87%
2019/05/16	0	0.00	10	8.98	8.99	-10	364	-2.74%
2019/05/13	0	0.00	0.6	9.30	9.35	-0.6	366	-0.16%
2019/05/09	0	0.00	3	9.51	9.43	-3	374	-0.80%
2019/05/07	0	0.00	3.5	9.60	9.69	-3.5	378	-0.91%
2019/04/10	0	0.00	1	9.72	9.75	-1	430	-0.23%
2019/04/02	0	0.00	7.5	9.63	9.68	-7.5	488	-1.53%
2019/04/01	0	0.00	2	9.75	9.82	-2	483	-0.41%
2019/03/18	0.4	10.70	0	0.00	10.80	0.4	492	0.08%
2019/03/15	0.4	10.80	0	0.00	10.90	0.4	497	0.07%
2019/03/05	1	10.55	0	0.00	10.50	1	553	0.18%
2019/03/04	0	0.00	0.1	10.40	10.45	-0.1	560	-0.02%
2019/02/25	0.3	10.40	0	0.00	10.40	0.3	566	0.06%
2019/01/25	0	0.00	3	7.32	7.34	-3	532	-0.56%
2019/01/18	0	0.00	3	7.42	7.42	-3	528	-0.57%
2019/01/14	0	0.00	5	7.40	7.40	-5	581	-0.86%
2018/12/19	3	7.70	0	0.00	7.58	3	761	0.39%
2018/12/07	0	0.00	2	7.45	7.41	-2	683	-0.29%
2018/12/04	5	7.63	0	0.00	7.62	5	678	0.74%
2018/11/13	0	0.00	2	7.15	7.18	-2	702	-0.28%
2018/11/05	3	7.40	0	0.00	7.34	3	743	0.40%
2018/10/25	1	7.40	0	0.00	7.50	1	860	0.12%
2018/10/24	0	0.00	2	7.75	7.73	-2	851	-0.23%
2018/10/19	0	0.00	20	8.34	8.24	-20	814	-2.46%
2018/10/18	35	8.20	18	8.28	8.42	17	760	2.23%
2018/10/16	3	8.07	0	0.00	7.93	3	726	0.41%
2018/10/15	5	7.66	0	0.00	8.00	5	698	0.72%
2018/10/12	0.3	7.50	0	0.00	7.53	0.3	655	0.04%
2018/10/11	0.3	7.40	0	0.00	7.45	0.3	658	0.04%
2018/10/04	0.6	7.92	0	0.00	7.92	0.6	664	0.09%
2018/10/03	0.9	7.95	0	0.00	7.95	0.9	667	0.13%
2018/09/20	0	0.00	2	7.90	7.81	-2	681	-0.29%
2018/09/14	0.5	7.86	0	0.00	7.90	0.5	698	0.07%
2018/09/12	0.4	7.81	0	0.00	7.82	0.4	864	0.04%
2018/09/10	1	7.91	0	0.00	7.92	1	867	0.12%
2018/08/27	0	0.00	4	8.10	8.03	-4	911	-0.44%
2018/08/23	1	8.09	10	8.28	8.21	-9	917	-0.98%
2018/08/21	0.1	7.95	0	0.00	8.00	0.1	881	0.01%
2018/08/07	7	7.90	5	8.11	8.00	2	820	0.24%
2018/07/27	10	7.52	0	0.00	7.55	10	835	1.20%
2018/07/25	1	7.60	0	0.00	7.48	1	829	0.12%
2018/07/05	0	0.00	12	7.20	7.19	-12	802	-1.50%
2018/06/22	40	7.65	50	7.60	7.48	-10	918	-1.09%
2018/06/21	3	7.32	0	0.00	7.32	3	1,073	0.28%
2018/06/08	0	0.00	5	7.59	7.64	-5	1,272	-0.39%
2018/06/06	2	7.74	0	0.00	7.65	2	1,257	0.16%
2018/06/05	12	7.59	7	7.63	7.64	5	1,233	0.41%
2018/05/23	5	7.50	0	0.00	7.50	5	1,152	0.43%
2018/05/21	12	7.46	0	0.00	7.45	12	1,113	1.08%
2018/05/18	0	0.00	1	7.42	7.42	-1	1,112	-0.09%
2018/05/07	13	8.03	25	8.05	8.03	-12	1,079	-1.11%
2018/05/04	12	7.84	0	0.00	7.83	12	1,047	1.15%
2018/04/17	0	0.00	12	7.41	7.40	-12	1,014	-1.18%
2018/04/13	12	7.59	0	0.00	7.59	12	1,016	1.18%
2018/04/03	1	7.17	0	0.00	7.17	1	1,073	0.09%
2018/03/31	0	0.00	1	7.28	7.25	-1	1,084	-0.09%
2018/03/27	5	7.30	0	0.00	7.39	5	1,034	0.48%
2018/03/26	1	7.40	0	0.00	7.40	1	987	0.10%
2018/03/23	2	7.18	0	0.00	7.17	2	677	0.30%
2018/03/22	6	8.23	1	7.89	7.89	5	515	0.97%
2018/03/20	1	8.84	0	0.00	8.84	1	445	0.22%
2018/03/09	6	8.74	0	0.00	8.78	6	476	1.26%
2018/02/06	1	8.70	0	0.00	8.56	1	548	0.18%
2018/02/05	0	0.00	2	9.10	9.19	-2	528	-0.38%
2018/02/01	0	0.00	3.1	9.26	9.22	-3.1	531	-0.58%
2018/01/31	3	9.18	0	0.00	9.23	3	539	0.56%
2018/01/26	1	9.30	0	0.00	9.30	1	538	0.19%
2018/01/25	0	0.00	4	9.28	9.28	-4	538	-0.74%
2018/01/22	0.9	9.15	0	0.00	9.16	0.9	530	0.16%
2018/01/17	10	9.22	0	0.00	9.36	10	520	1.92%
2018/01/12	0	0.00	4	9.32	9.32	-4	525	-0.76%
2018/01/09	1	9.45	0	0.00	9.40	1	516	0.19%
2018/01/02	0	0.00	7	9.32	9.54	-7	454	-1.54%