四維航 (5608)-永豐金-高雄券商分點個股進出

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－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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	3	19.80	1	19.80	19.70	2	2,422	0.08%
2024/05/02	24	20.02	25	19.71	19.70	-1	2,310	-0.04%
2024/04/30	26	20.14	22	20.11	20.10	4	2,282	0.18%
2024/04/29	20	19.71	21	19.56	19.55	-1	2,135	-0.05%
2024/04/26	0.6	19.40	0	0.00	19.35	0.6	2,060	0.03%
2024/04/25	0	18.65	0	18.65	18.60	0	1,981	0.00%
2024/04/24	0	18.77	0	0.00	18.85	0	1,990	0.00%
2024/04/22	2	18.73	0	18.55	18.55	2	2,014	0.10%
2024/04/19	1	18.50	0.4	18.50	18.55	0.6	1,982	0.03%
2024/04/18	0	18.50	0	0.00	18.40	0	1,890	0.00%
2024/04/17	1	18.55	4	18.53	18.45	-3	1,895	-0.16%
2024/04/16	3.1	18.96	1	18.45	18.40	2.1	1,925	0.11%
2024/04/15	3	19.45	1	19.30	19.30	2	1,958	0.10%
2024/04/11	0	18.55	0	0.00	18.65	0	1,996	0.00%
2024/04/09	1	18.50	1	18.75	18.65	0	2,212	0.00%
2024/04/08	2	18.33	1	18.20	18.45	1	2,280	0.04%
2024/04/03	2	18.33	0	0.00	18.35	2	2,287	0.09%
2024/04/02	0	0.00	1	18.50	18.45	-1	2,310	-0.04%
2024/04/01	0	18.60	0	0.00	18.60	0	2,362	0.00%
2024/03/29	0	0.00	2	18.45	18.45	-2	2,439	-0.08%
2024/03/28	0	18.55	0	0.00	18.40	0	2,567	0.00%
2024/03/27	3	18.45	1	18.55	18.45	2	2,659	0.08%
2024/03/26	3	18.60	1	18.50	18.55	2	2,817	0.07%
2024/03/25	0	0.00	1	19.00	19.05	-1	2,837	-0.04%
2024/03/22	10	19.15	6	18.90	19.05	4	2,906	0.14%
2024/03/21	0	19.10	0	0.00	19.05	0	3,085	0.00%
2024/03/15	4	19.08	1	18.95	19.65	3	3,269	0.09%
2024/03/11	1	19.85	1	19.80	19.85	0	3,991	0.00%
2024/03/08	0	0.00	1	19.40	19.45	-1	5,408	-0.02%
2024/03/05	0	0.00	1	20.05	20.10	-1	6,441	-0.02%
2024/03/04	0	19.80	0	0.00	19.80	0	7,003	0.00%
2024/03/01	1	20.15	0	0.00	20.00	1	7,171	0.01%
2024/02/29	1	20.00	0	0.00	20.10	1	7,190	0.01%
2024/02/27	3	19.60	0	0.00	19.30	3	7,128	0.04%
2024/02/23	3	20.05	0	19.65	19.65	3	7,108	0.04%
2024/02/22	1	20.20	0	0.00	20.10	1	7,088	0.01%
2024/02/21	11	20.05	0	0.00	20.05	11	7,042	0.16%
2024/02/20	0	0.00	0.1	19.80	19.70	-0.1	6,968	0.00%
2024/02/19	0	0.00	4	19.35	19.40	-4	6,946	-0.06%
2024/02/05	3	18.80	2	18.90	18.85	1	6,951	0.01%
2024/02/02	6	19.09	0	0.00	19.05	6	6,947	0.09%
2024/02/01	0	0.00	2	19.60	19.55	-2	6,923	-0.03%
2024/01/29	1	19.50	1	19.60	19.65	0	6,912	0.00%
2024/01/26	2	19.38	1	19.40	19.35	1	6,923	0.01%
2024/01/25	0	0.00	1	19.55	19.40	-1	6,925	-0.01%
2024/01/24	3	19.90	1	20.10	19.70	2	6,922	0.03%
2024/01/17	1	19.10	1	19.10	19.10	0	6,882	0.00%
2024/01/15	6	20.03	0	0.00	20.00	6	6,851	0.09%
2024/01/12	0	0.00	36	20.17	20.00	-36	6,861	-0.52%
2024/01/11	0	0.00	4	20.03	19.90	-4	6,897	-0.06%
2024/01/10	1	19.65	0	0.00	19.80	1	6,925	0.01%
2024/01/09	0.1	20.40	0	0.00	20.30	0.1	6,893	0.00%
2024/01/08	11	21.34	21	21.30	21.30	-10	6,839	-0.15%
2024/01/05	2	21.60	1	21.60	21.70	1	6,793	0.01%
2024/01/04	23	21.50	23	21.76	21.55	0	6,685	0.00%
2024/01/03	22	21.13	1	20.90	20.95	21	6,539	0.32%
2024/01/02	21	21.10	19	20.80	20.75	2	6,532	0.03%
2023/12/29	0	0.00	1	20.60	20.55	-1	6,453	-0.02%
2023/12/27	3	21.03	8	20.97	20.90	-5	6,449	-0.08%
2023/12/26	1	20.95	0	0.00	20.95	1	6,427	0.02%
2023/12/25	4.5	20.75	2	20.50	20.40	2.5	6,355	0.04%
2023/12/22	5	21.93	1	21.75	21.90	4	6,274	0.06%
2023/12/21	7	21.99	6	22.13	22.10	1	6,181	0.02%
2023/12/19	2	21.88	2	21.40	21.40	0	5,989	0.00%
2023/12/18	11	21.72	3	21.40	21.70	8	5,966	0.13%
2023/12/15	1	21.25	10	21.41	21.25	-9	5,984	-0.15%
2023/12/14	6	21.13	0	21.10	21.10	6	6,033	0.10%
2023/12/13	0	0.00	1	22.25	21.65	-1	6,061	-0.02%
2023/12/12	0	0.00	5	21.70	21.65	-5	6,318	-0.08%
2023/12/11	1	22.45	15	21.93	22.00	-14	6,362	-0.22%
2023/12/08	7	22.21	14	22.19	22.15	-7	6,290	-0.11%
2023/12/07	21.1	22.82	21.2	22.71	22.50	-0.1	6,127	0.00%
2023/12/06	13.1	23.69	11	23.82	23.55	2	5,917	0.03%
2023/12/05	75	24.36	140.4	24.82	24.00	-65.4	5,593	-1.17%	大賣/
2023/12/04	8	22.03	38.7	22.39	23.35	-30.7	4,171	-0.74%
2023/12/01	31	21.01	32.1	20.96	21.25	-1.1	3,637	-0.03%
2023/11/30	7	20.15	41	20.20	19.95	-34	3,249	-1.05%
2023/11/29	51	19.77	12	19.63	19.80	39	3,115	1.25%
2023/11/28	1	19.50	10.1	20.20	20.20	-9.1	2,523	-0.36%
2023/11/24	0	0.00	1	18.05	18.05	-1	2,319	-0.04%
2023/11/21	10	17.95	0	0.00	17.95	10	2,395	0.42%
2023/11/20	0	0.00	2.1	17.80	17.85	-2.1	2,450	-0.08%
2023/11/17	13	18.02	0	0.00	18.00	13	2,569	0.51%
2023/11/13	7	17.41	0	0.00	17.30	7	3,343	0.21%
2023/11/10	1	17.60	1	17.70	17.60	0	3,337	0.00%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/07	1	17.95	0	0.00	17.90	1	3,521	0.03%
2023/11/03	0.1	18.20	0	0.00	18.15	0.1	3,537	0.00%
2023/11/02	3	18.10	0	0.00	18.10	3	3,540	0.08%
2023/10/31	7	17.77	0	0.00	17.70	7	3,556	0.20%
2023/10/26	1	18.00	0	0.00	18.05	1	3,629	0.03%
2023/10/24	1	18.10	0	0.00	18.25	1	3,782	0.03%
2023/10/20	2	18.25	2	18.60	18.60	0	3,806	0.00%
2023/10/18	2	18.35	0	0.00	18.55	2	3,807	0.05%
2023/10/17	2	18.55	0	0.00	18.55	2	3,792	0.05%
2023/10/16	3	18.65	0	0.00	18.70	3	3,798	0.08%
2023/10/13	0.1	19.20	0	0.00	18.95	0.1	3,845	0.00%
2023/10/11	2	19.20	2	19.40	19.10	0	3,896	0.00%
2023/10/06	25	19.56	29	19.62	19.60	-4	3,913	-0.10%
2023/10/04	1	18.60	0	0.00	19.15	1	3,898	0.03%
2023/10/03	6.2	19.17	0	0.00	18.85	6.2	3,888	0.16%
2023/10/02	7	19.21	0	0.00	19.15	7	3,882	0.18%
2023/09/27	11	20.03	11	19.74	19.65	0	3,860	0.00%
2023/09/22	0	0.00	1	19.90	19.90	-1	3,917	-0.03%
2023/09/21	22	20.29	20	19.95	20.00	2	3,909	0.05%
2023/09/20	21	20.87	23	21.20	20.45	-2	3,869	-0.05%
2023/09/19	20	20.85	20	20.55	20.65	0	3,679	0.00%
2023/09/18	11	20.82	11	20.51	20.55	0	3,597	0.00%
2023/09/15	26	20.46	26.1	20.77	20.55	-0.1	3,512	0.00%
2023/09/14	3	19.55	2	19.80	19.75	1	3,182	0.03%
2023/09/11	1	18.80	0	0.00	18.80	1	3,136	0.03%
2023/09/08	3	19.30	0	0.00	19.05	3	3,176	0.09%
2023/09/06	10	19.50	10	19.30	19.20	0	3,152	0.00%
2023/09/04	1	18.90	0	0.00	19.35	1	3,185	0.03%
2023/09/01	1	19.00	0	0.00	19.05	1	3,170	0.03%
2023/08/31	1	19.30	0	0.00	19.15	1	3,179	0.03%
2023/08/30	2	19.25	0	0.00	19.25	2	3,199	0.06%
2023/08/29	0	0.00	1	19.35	19.65	-1	3,199	-0.03%
2023/08/28	5.6	19.22	0	0.00	19.15	5.6	3,217	0.17%
2023/08/24	1.1	19.70	2	19.78	19.70	-1	3,164	-0.03%
2023/08/23	5.1	20.73	1	20.15	20.25	4.1	3,126	0.13%
2023/08/22	1	19.70	5	20.22	20.45	-4	3,054	-0.13%
2023/08/21	76	20.18	25	20.53	20.10	51	2,924	1.74%
2023/08/18	0	0.00	3.2	20.40	20.40	-3.2	2,443	-0.13%
2023/08/15	4	18.08	0	0.00	18.15	4	2,295	0.17%
2023/08/14	16.1	17.79	0	0.00	17.55	16.1	2,277	0.71%
2023/08/11	104	18.29	3	18.27	18.10	101	2,244	4.50%	大買/鉅額交易
2023/08/10	1	18.80	0	0.00	18.70	1	2,124	0.05%
2023/08/09	2	18.85	0	0.00	18.85	2	2,121	0.09%
2023/08/08	1	19.05	1	19.05	19.00	0	2,113	0.00%
2023/08/07	3	19.15	0	0.00	19.25	3	2,122	0.14%
2023/08/02	3.5	19.64	30	19.72	19.40	-26.5	2,161	-1.23%
2023/08/01	1	19.75	100	19.70	19.75	-99	2,201	-4.50%
2023/07/31	1.1	19.56	0	0.00	19.55	1.1	2,185	0.05%
2023/07/28	1	20.40	12.5	20.12	20.00	-11.5	2,149	-0.54%
2023/07/27	7	19.61	2	19.70	19.70	5	2,062	0.24%
2023/07/26	5	19.13	4	19.30	19.10	1	2,021	0.05%
2023/07/25	6	18.93	0	0.00	18.90	6	2,016	0.30%
2023/07/24	5.1	19.22	4	19.08	19.00	1.1	2,014	0.05%
2023/07/21	1	20.05	0	0.00	19.80	1	1,997	0.05%
2023/07/20	0	0.00	2	20.15	20.15	-2	1,999	-0.10%
2023/07/19	1	20.40	2	20.45	20.10	-1	1,989	-0.05%
2023/07/18	39	20.52	10	20.50	20.40	29	2,023	1.43%
2023/07/17	10	22.60	0	0.00	22.45	10	1,979	0.51%
2023/07/14	2	22.00	4	22.13	22.30	-2	1,989	-0.10%
2023/07/13	6.1	21.79	3	21.77	21.70	3.1	2,005	0.15%
2023/07/12	2	22.28	0	0.00	22.30	2	2,005	0.10%
2023/07/11	0	23.00	0	0.00	22.85	0	2,001	0.00%
2023/07/10	0.1	23.05	1	22.85	22.75	-1	2,026	-0.05%
2023/07/07	0.1	23.10	0	0.00	23.10	0.1	2,052	0.00%
2023/07/06	1	23.30	0	0.00	23.30	1	2,072	0.05%
2023/07/05	0	0.00	1	23.45	23.40	-1	2,125	-0.05%
2023/07/04	1	23.95	2	23.75	23.55	-1	2,185	-0.05%
2023/07/03	2	23.40	0	0.00	23.50	2	2,209	0.09%
2023/06/30	6	22.94	0	0.00	22.90	6	2,191	0.27%
2023/06/29	1	22.45	0	0.00	22.55	1	2,179	0.05%
2023/06/28	2	22.60	0	0.00	22.60	2	2,201	0.09%
2023/06/27	11	22.97	11	23.10	22.90	0	2,254	0.00%
2023/06/21	2	23.10	0	0.00	23.10	2	2,359	0.08%
2023/06/19	1	23.45	3	23.33	23.35	-2	2,520	-0.08%
2023/06/16	1	23.85	40	23.85	23.75	-39	2,554	-1.53%
2023/06/14	0	0.00	35	23.85	23.65	-35	2,633	-1.33%
2023/06/12	0	0.00	0	23.10	23.15	0	3,031	0.00%
2023/06/09	1	23.40	0.1	23.40	23.35	1	3,148	0.03%
2023/06/08	2	23.60	8	23.62	23.55	-6	3,264	-0.18%
2023/06/07	15	23.38	1	23.40	23.20	14	3,577	0.39%
2023/06/06	1	23.20	5	23.29	23.15	-4	3,690	-0.11%
2023/06/02	1.1	22.67	23	22.87	22.85	-21.9	4,096	-0.53%
2023/06/01	1	22.50	0	0.00	22.50	1	4,484	0.02%
2023/05/31	2	22.95	0	0.00	22.90	2	5,086	0.04%
2023/05/30	0	23.20	0	0.00	22.90	0	5,964	0.00%
2023/05/29	2.1	23.20	0	0.00	23.10	2.1	6,939	0.03%
2023/05/26	14	23.10	3	23.10	23.00	11	8,096	0.14%
2023/05/25	79.1	23.54	0	0.00	23.50	79.1	8,546	0.93%
2023/05/23	2	24.00	0	0.00	23.85	2	8,694	0.02%
2023/05/19	0.1	23.50	2	23.60	23.50	-1.9	8,705	-0.02%
2023/05/18	10	23.70	3	23.67	23.65	7	8,712	0.08%
2023/05/15	0.1	23.60	0	0.00	23.75	0.1	8,803	0.00%
2023/05/11	1	23.65	0	0.00	23.65	1	8,862	0.01%
2023/05/10	0	0.00	10	24.00	24.10	-10	8,858	-0.11%
2023/05/09	26	23.46	0	0.00	23.30	26	8,828	0.29%
2023/05/08	2	23.75	2	23.60	23.40	0	8,844	0.00%
2023/05/05	0.2	24.40	0	0.00	24.40	0.2	8,932	0.00%
2023/05/03	1	24.35	0	0.00	24.30	1	9,031	0.01%
2023/04/28	10	25.20	0	0.00	25.10	10	9,074	0.11%
2023/04/26	1	24.40	0	0.00	24.40	1	9,140	0.01%
2023/04/25	14	24.83	1	24.80	24.55	13	9,128	0.14%
2023/04/24	10.1	25.32	0	0.00	25.25	10.1	9,120	0.11%
2023/04/21	16.3	26.01	3	25.50	25.50	13.3	9,128	0.15%
2023/04/20	2	26.40	0	0.00	26.30	2	9,116	0.02%
2023/04/19	8	26.40	11	26.75	26.35	-3	9,142	-0.03%
2023/04/18	2	27.03	2	27.15	26.75	0	9,138	0.00%
2023/04/17	10	27.45	2	27.20	27.30	8	9,142	0.09%
2023/04/12	0	0.00	3	26.93	26.95	-3	9,219	-0.03%
2023/04/11	0	0.00	1	27.05	27.05	-1	9,229	-0.01%
2023/04/10	6	27.34	3	27.15	27.10	3	9,280	0.03%
2023/04/07	10	27.05	3	27.02	27.25	7	9,327	0.08%
2023/04/06	6	26.83	8	26.82	26.60	-2	9,454	-0.02%
2023/03/31	1	26.40	0	0.00	26.30	1	9,552	0.01%
2023/03/28	6	26.45	0	0.00	26.45	6	10,780	0.06%
2023/03/27	1	26.30	10	27.20	27.05	-9	10,957	-0.08%
2023/03/24	1	26.45	3	26.45	26.40	-2	11,421	-0.02%
2023/03/23	14	26.24	3	26.38	26.20	11	11,589	0.09%
2023/03/22	10	27.34	0	0.00	27.10	10	11,652	0.09%
2023/03/21	0	0.00	1	27.35	27.35	-1	11,700	-0.01%
2023/03/20	3	27.27	0	0.00	27.10	3	11,728	0.03%
2023/03/17	2	27.25	6	27.42	27.45	-4	11,858	-0.03%
2023/03/16	163	27.86	4	27.39	27.20	159	11,863	1.34%	大買/鉅額交易
2023/03/15	74	28.67	68	28.21	28.10	6	11,814	0.05%
2023/03/14	21	28.36	21	28.81	28.55	0	11,682	0.00%
2023/03/13	6	28.72	2	28.90	28.85	4	11,698	0.03%
2023/03/10	5	29.32	11	28.93	28.65	-6	11,695	-0.05%
2023/03/09	12	29.35	62	29.50	29.45	-50	11,772	-0.42%
2023/03/08	47	29.60	6	29.93	29.20	41	11,774	0.35%
2023/03/07	19	30.33	6.3	30.21	30.15	12.7	11,672	0.11%
2023/03/06	11	30.39	17	30.14	30.50	-6	11,831	-0.05%
2023/03/03	20	30.43	39.1	30.02	30.80	-19.1	11,762	-0.16%
2023/03/02	48.4	29.64	161	29.47	29.70	-112.7	11,512	-0.98%	大賣/鉅額交易
2023/03/01	120.1	28.59	12.2	29.10	28.40	107.9	10,692	1.01%	大買/鉅額交易
2023/02/24	19.2	27.84	36	27.70	28.60	-16.8	9,782	-0.17%
2023/02/23	20.1	25.80	19.1	26.16	26.10	1	8,677	0.01%
2023/02/22	10	24.73	4	24.56	24.60	6	8,298	0.07%
2023/02/21	4	24.19	0.6	24.20	24.35	3.4	8,256	0.04%
2023/02/20	5	24.00	0	0.00	23.95	5	8,417	0.06%
2023/02/16	1	23.80	1	23.75	23.80	0	9,135	0.00%
2023/02/15	2.1	23.50	0	0.00	23.60	2.1	9,238	0.02%
2023/02/14	6.1	23.62	0	0.00	23.55	6.1	9,274	0.07%
2023/02/13	0.5	23.60	0	0.00	23.35	0.5	9,331	0.01%
2023/02/10	0	0.00	2	24.23	24.05	-2	9,472	-0.02%
2023/02/07	2	24.75	4	24.70	24.70	-2	9,825	-0.02%
2023/02/06	0	0.00	2	24.80	24.85	-2	9,893	-0.02%
2023/02/03	11	25.49	4	25.44	25.25	7	9,994	0.07%
2023/02/02	2	25.18	0	0.00	25.20	2	9,867	0.02%
2023/02/01	1	25.05	1	25.00	25.05	0	9,828	0.00%
2023/01/31	0	0.00	5	24.85	24.95	-5	9,801	-0.05%
2023/01/30	6	24.58	5	24.55	24.60	1	9,787	0.01%
2023/01/17	59	24.67	50	24.57	24.65	9	9,777	0.09%
2023/01/16	0.1	24.00	2	24.00	24.05	-1.9	9,731	-0.02%
2023/01/13	3	24.05	2	24.10	24.00	1	9,736	0.01%
2023/01/11	0	24.30	0	0.00	24.20	0	9,747	0.00%
2023/01/06	0	0.00	0.3	24.30	24.20	-0.3	9,808	0.00%
2023/01/04	3	24.38	13	24.58	24.35	-10	9,848	-0.10%
2022/12/30	2.5	25.41	3	25.20	25.10	-0.5	9,835	-0.01%
2022/12/29	0.3	25.06	1.5	25.00	25.05	-1.3	9,871	-0.01%
2022/12/28	5.2	25.23	52	25.10	25.05	-46.8	9,954	-0.47%
2022/12/27	3.1	25.65	4.2	25.59	25.45	-1.1	9,993	-0.01%
2022/12/26	46.2	25.65	6	25.73	25.60	40.2	9,946	0.40%
2022/12/23	8.5	26.47	8	26.28	26.45	0.5	9,782	0.01%
2022/12/22	112	27.43	132	27.45	26.65	-20	9,662	-0.21%	大買/大賣/
2022/12/21	4	26.11	6	26.14	26.25	-2	8,896	-0.02%
2022/12/20	34	26.31	33	25.49	25.45	1	8,722	0.01%
2022/12/19	10	25.98	4	26.18	25.35	6	8,595	0.07%
2022/12/16	68	26.32	71	26.45	26.25	-3	8,458	-0.04%
2022/12/15	6	25.50	5	25.52	25.65	1	8,039	0.01%
2022/12/14	3	24.53	10	25.00	24.70	-7	8,006	-0.09%
2022/12/13	7	25.80	1	25.60	25.60	6	7,850	0.08%
2022/12/12	1	25.45	0	0.00	25.45	1	7,823	0.01%
2022/12/09	34	25.74	5	25.75	26.00	29	7,872	0.37%
2022/12/08	6	24.99	0	0.00	25.05	6	7,941	0.08%
2022/12/07	2	25.10	3	25.32	25.10	-1	7,959	-0.01%
2022/12/06	2	25.50	1	25.45	25.15	1	7,863	0.01%
2022/12/05	6	25.65	6	25.63	25.60	0	7,800	0.00%
2022/12/02	5.8	25.86	2	25.80	25.80	3.8	7,704	0.05%
2022/12/01	9	26.37	16	26.14	26.15	-7	7,618	-0.09%
2022/11/30	1	25.10	2	25.25	25.10	-1	7,320	-0.01%
2022/11/29	5	24.88	10	25.11	25.25	-5	7,262	-0.07%
2022/11/28	14.1	24.95	44	24.68	24.80	-29.9	7,178	-0.42%
2022/11/25	69	24.78	20.3	25.08	24.80	48.7	6,882	0.71%
2022/11/24	6	24.03	548	23.80	23.95	-542	6,605	-8.21%	大賣/鉅額交易
2022/11/23	8	23.39	0	0.00	23.65	8	6,241	0.13%
2022/11/22	0	0.00	1	23.90	23.15	-1	6,260	-0.02%
2022/11/21	0	0.00	1	23.55	23.55	-1	6,216	-0.02%
2022/11/18	2	24.55	3	24.63	24.20	-1	6,163	-0.02%
2022/11/17	0	0.00	35	25.11	25.00	-35	6,069	-0.58%
2022/11/16	12	25.01	28	24.98	24.95	-16	6,012	-0.27%
2022/11/15	44	25.01	50	25.18	24.95	-6	5,867	-0.10%
2022/11/14	22	23.88	42	23.07	24.50	-20	5,499	-0.36%
2022/11/11	12	23.25	54	23.59	22.90	-42	5,274	-0.80%
2022/11/09	0	0.00	30	23.31	23.35	-30	5,225	-0.57%
2022/11/08	2	23.53	63	24.19	23.20	-61	5,211	-1.17%
2022/11/07	4	22.45	125	22.76	23.50	-121	5,072	-2.39%	大賣/鉅額交易
2022/11/04	30	22.20	421	21.86	22.10	-391	4,849	-8.06%	大賣/鉅額交易
2022/11/03	0	0.00	60	21.65	21.60	-60	4,732	-1.27%
2022/11/02	0	0.00	256	22.24	22.00	-256	4,731	-5.41%	大賣/鉅額交易
2022/11/01	11	22.17	155	22.39	22.00	-144	4,681	-3.08%	大賣/鉅額交易
2022/10/31	1	23.00	0	0.00	22.95	1	4,593	0.02%
2022/10/28	0	23.45	0	0.00	23.45	0	4,610	0.00%
2022/10/26	20	24.01	6	23.97	23.90	14	4,657	0.30%
2022/10/24	8	24.85	8	24.80	24.80	0	4,708	0.00%
2022/10/21	3	24.38	0	0.00	23.90	3	4,699	0.06%
2022/10/20	0	0.00	1	24.05	24.40	-1	4,703	-0.02%
2022/10/19	4	25.05	0	0.00	24.85	4	4,701	0.09%
2022/10/18	0	0.00	1	25.00	24.75	-1	4,725	-0.02%
2022/10/17	0	0.00	4	23.59	24.65	-4	4,804	-0.08%
2022/10/14	3	25.45	2	25.18	25.30	1	4,938	0.02%
2022/10/12	2	26.43	0	0.00	26.10	2	5,050	0.04%
2022/10/11	0	0.00	4	27.38	27.30	-4	5,033	-0.08%
2022/10/07	0	0.00	2	28.23	28.20	-2	5,016	-0.04%
2022/10/06	2	27.78	6	27.41	28.20	-4	5,012	-0.08%
2022/10/05	6	27.96	5	27.64	27.80	1	4,976	0.02%
2022/10/04	35	26.17	36	26.38	27.05	-1	4,909	-0.02%
2022/10/03	2	25.00	1	24.85	25.10	1	4,834	0.02%
2022/09/30	0	0.00	4	23.64	24.45	-4	4,871	-0.08%
2022/09/29	1	24.60	3	24.67	24.40	-2	4,901	-0.04%
2022/09/28	3	25.37	2	24.15	24.10	1	4,936	0.02%
2022/09/27	1	26.70	2	26.53	26.55	-1	4,900	-0.02%
2022/09/26	1	27.10	10	27.24	26.60	-9	4,929	-0.18%
2022/09/23	10	28.80	12.1	28.71	28.65	-2.1	4,933	-0.04%
2022/09/22	8.1	28.59	1	28.40	28.15	7.1	4,893	0.14%
2022/09/21	1	28.45	4	28.43	28.30	-3	4,823	-0.06%
2022/09/20	1	27.79	4	27.65	27.40	-3	4,735	-0.06%
2022/09/19	2	27.55	0.1	27.70	27.40	2	4,889	0.04%
2022/09/16	30.1	28.88	30.4	28.40	29.00	-0.4	4,918	-0.01%
2022/09/15	15.4	28.16	15	28.39	28.40	0.4	4,890	0.01%
2022/09/14	1	26.05	3	27.15	27.15	-2	4,792	-0.04%
2022/09/13	11	26.72	12	26.98	26.70	-1	4,781	-0.02%
2022/09/12	29	27.05	31	27.03	27.05	-2	4,898	-0.04%
2022/09/08	6	26.48	5	27.15	26.45	1	4,919	0.02%
2022/09/07	3	26.52	22.1	26.70	26.90	-19.1	4,965	-0.38%
2022/09/06	27	27.10	7	27.16	27.15	20	4,974	0.40%
2022/09/05	13	26.19	12	26.63	26.10	1	4,966	0.02%
2022/09/02	6.1	26.54	4	26.64	26.20	2.1	5,028	0.04%
2022/09/01	0	0.00	5	27.49	27.35	-5	5,040	-0.10%
2022/08/31	1	28.25	3	27.90	28.25	-2	5,093	-0.04%
2022/08/29	2.1	28.40	0	0.00	28.30	2.1	5,086	0.04%
2022/08/24	8	30.25	10	30.70	30.25	-2	5,203	-0.04%
2022/08/22	1	30.75	5	30.90	30.70	-4	5,367	-0.07%
2022/08/19	2	32.00	3	31.95	31.85	-1	5,425	-0.02%
2022/08/18	5	32.50	7	32.42	32.35	-2	5,535	-0.04%
2022/08/16	0	0.00	10	31.25	31.15	-10	5,937	-0.17%
2022/08/15	11	31.80	2	32.13	32.10	9	6,298	0.14%
2022/08/12	1	32.15	0	0.00	32.15	1	6,355	0.02%
2022/08/09	0	0.00	2	30.95	31.05	-2	6,501	-0.03%
2022/08/08	0	0.00	0.1	30.60	30.50	-0.1	6,615	0.00%
2022/08/05	0	0.00	1	30.60	30.50	-1	6,694	-0.01%
2022/08/04	1	29.70	1	29.30	29.85	0	6,843	0.00%
2022/08/03	0	0.00	3	30.32	30.05	-3	6,942	-0.04%
2022/08/02	1	30.90	0	0.00	30.70	1	7,204	0.01%
2022/07/29	4	31.88	4	31.53	31.55	0	7,651	0.00%
2022/07/28	4	31.90	0	0.00	31.40	4	7,832	0.05%
2022/07/27	1	31.30	1	31.60	31.75	0	8,157	0.00%
2022/07/26	1	31.60	0	0.00	31.25	1	8,303	0.01%
2022/07/22	11	32.80	1	32.90	32.40	10	8,659	0.12%
2022/07/21	5	32.67	25	32.03	32.25	-20	8,824	-0.23%
2022/07/20	1	32.35	11	31.99	31.05	-10	8,884	-0.11%
2022/07/19	28	33.28	4	33.45	33.30	24	9,059	0.26%
2022/07/18	0	0.00	4	31.99	31.95	-4	9,250	-0.04%
2022/07/15	2	31.45	0	0.00	31.40	2	10,030	0.02%
2022/07/14	0	0.00	1	32.30	32.15	-1	11,848	-0.01%
2022/07/13	25	31.70	23	31.75	31.65	2	12,520	0.02%
2022/07/12	2	30.75	0	0.00	30.40	2	12,663	0.02%
2022/07/11	2	32.60	0	0.00	32.45	2	13,093	0.02%
2022/07/08	23	32.80	20	32.99	32.75	3	13,146	0.02%
2022/07/07	1	30.75	2	30.80	31.60	-1	13,115	-0.01%
2022/07/06	26	31.29	26	31.47	31.10	0	13,094	0.00%
2022/07/05	22	31.77	24.3	31.00	31.55	-2.3	13,081	-0.02%
2022/07/04	11	30.00	11	30.40	30.20	0	13,091	0.00%
2022/07/01	3	30.27	2	30.90	29.30	1	13,082	0.01%
2022/06/30	2	31.45	10	32.05	31.45	-8	13,010	-0.06%
2022/06/29	24	32.70	22	33.11	32.75	2	12,971	0.02%
2022/06/28	11	33.70	14	33.66	33.80	-3	12,960	-0.02%
2022/06/27	13	34.34	12	34.44	34.65	1	12,946	0.01%
2022/06/24	31	32.38	35	32.73	32.30	-4	12,844	-0.03%
2022/06/23	25	32.18	28	32.89	31.90	-3	12,823	-0.02%
2022/06/22	23	32.98	26	33.89	33.00	-3	12,847	-0.02%
2022/06/21	15	34.72	15	34.93	34.80	0	12,780	0.00%
2022/06/20	5.1	35.07	43	35.55	34.00	-38	12,761	-0.30%
2022/06/17	29	37.89	10	37.80	37.65	19	12,687	0.15%
2022/06/16	11	37.95	22	39.23	37.50	-11	12,707	-0.09%
2022/06/15	15	39.61	10	39.80	39.50	5	12,767	0.04%
2022/06/14	3	39.33	12	38.87	39.60	-9	12,968	-0.07%
2022/06/13	12	40.13	32	40.68	40.05	-20	13,235	-0.15%
2022/06/10	11	42.24	12	42.34	42.30	-1	13,667	-0.01%
2022/06/09	5	43.29	18	43.20	43.10	-13	14,312	-0.09%
2022/06/08	20	44.48	1	44.65	44.35	19	15,286	0.12%
2022/06/07	15	44.55	16	44.61	44.60	-1	16,911	-0.01%
2022/06/06	15	45.50	5	45.57	44.50	10	17,329	0.06%
2022/06/02	1	44.95	0	0.00	44.95	1	17,409	0.01%
2022/05/31	2	44.45	0	0.00	44.55	2	17,930	0.01%
2022/05/30	1	45.25	11.5	44.95	44.85	-10.5	18,006	-0.06%
2022/05/27	8	45.21	4	45.18	45.10	4	18,173	0.02%
2022/05/26	29	45.14	21	45.30	45.15	8	18,374	0.04%
2022/05/25	6	45.76	6	45.57	45.00	0	19,013	0.00%
2022/05/24	44	45.72	47	45.37	45.10	-3	19,477	-0.02%
2022/05/23	22.1	45.41	19.5	45.17	44.75	2.6	19,728	0.01%
2022/05/20	4	43.74	4	43.31	43.00	0	19,665	0.00%
2022/05/19	15	42.80	13	42.52	43.00	2	20,738	0.01%
2022/05/18	4	43.40	8	43.28	43.35	-4	21,265	-0.02%
2022/05/17	6.5	43.11	6	43.57	42.75	0.5	21,280	0.00%
2022/05/16	3	42.97	7	42.72	43.65	-4	21,284	-0.02%
2022/05/13	12	43.54	13.1	43.21	43.35	-1.1	21,195	-0.01%
2022/05/12	49	44.45	35.1	44.54	42.75	13.9	21,177	0.07%
2022/05/11	6	45.14	7	44.44	44.80	-1	21,046	0.00%
2022/05/10	14	45.25	7	45.24	45.20	7	21,060	0.03%
2022/05/09	14	45.86	2	45.65	44.40	12	20,835	0.06%
2022/05/06	12	46.11	4	46.29	46.25	8	20,764	0.04%
2022/05/05	4.2	46.12	13	46.15	46.25	-8.8	20,663	-0.04%
2022/05/04	27.1	45.91	25.1	45.39	45.30	2.1	20,480	0.01%
2022/05/03	36	43.89	30	43.69	44.05	6	20,208	0.03%
2022/04/29	2.1	44.49	3	45.25	44.50	-1	20,137	0.00%
2022/04/28	23	42.53	17	42.96	42.45	6	19,944	0.03%
2022/04/27	29	43.41	38	42.55	43.15	-9	19,857	-0.05%
2022/04/26	18	44.19	14	44.61	43.40	4	19,656	0.02%
2022/04/25	13.7	45.33	4	45.49	45.25	9.7	19,467	0.05%
2022/04/22	2	49.13	14.5	49.16	48.70	-12.5	19,228	-0.06%
2022/04/21	16	49.62	32.4	49.40	49.00	-16.4	18,969	-0.09%
2022/04/20	83	50.12	89.1	50.36	48.25	-6.1	18,197	-0.03%
2022/04/19	23	47.67	26	47.88	47.25	-3	16,420	-0.02%
2022/04/18	7.1	46.09	2	46.30	45.40	5.1	15,772	0.03%
2022/04/15	34	45.54	19	46.14	45.60	15	15,688	0.10%
2022/04/14	19	44.11	20	43.95	44.10	-1	15,270	-0.01%
2022/04/13	20	43.71	34	43.66	43.55	-14	15,274	-0.09%
2022/04/12	0	0.00	10	42.90	42.95	-10	15,396	-0.06%
2022/04/11	11	42.69	2	43.53	42.65	9	15,414	0.06%
2022/04/08	0	0.00	1	43.05	42.90	-1	15,461	-0.01%
2022/04/07	1.3	41.77	3	41.97	41.00	-1.7	15,455	-0.01%
2022/04/06	1	42.85	0	0.00	42.80	1	15,481	0.01%
2022/04/01	0	43.60	1	43.75	43.60	-1	15,596	-0.01%
2022/03/31	5.1	43.50	0	0.00	43.45	5.1	15,620	0.03%
2022/03/30	5	43.70	12	43.92	44.00	-7	15,630	-0.04%
2022/03/29	2	44.10	0	0.00	44.10	2	15,639	0.01%
2022/03/28	3	43.13	11	43.67	44.05	-8	15,700	-0.05%
2022/03/25	4.7	43.37	10	43.41	43.10	-5.3	15,880	-0.03%
2022/03/24	2	44.50	6	44.55	44.45	-4	15,869	-0.03%
2022/03/22	9	45.02	5	45.13	44.90	4	16,094	0.02%
2022/03/21	2	45.13	12	45.36	45.40	-10	16,239	-0.06%
2022/03/18	6	45.07	2	45.00	45.00	4	16,282	0.02%
2022/03/17	5	45.66	25.2	45.77	45.80	-20.2	16,302	-0.12%
2022/03/16	32	45.16	32	45.22	44.45	0	16,384	0.00%
2022/03/15	21.2	46.32	15	46.45	45.20	6.2	16,604	0.04%
2022/03/14	74	48.54	52	48.51	47.80	22	16,799	0.13%
2022/03/11	62.3	47.51	80.5	47.80	48.15	-18.2	16,313	-0.11%
2022/03/10	120.5	47.69	113	47.45	47.10	7.5	15,460	0.05%	大買/大賣/
2022/03/09	45	43.59	31.2	43.71	45.10	13.8	14,030	0.10%
2022/03/08	10	41.90	6	41.78	41.00	4	14,081	0.03%
2022/03/07	25	44.13	33	44.49	43.05	-8	13,978	-0.06%
2022/03/04	53	45.48	40	45.76	45.25	13	13,893	0.09%
2022/03/03	0	0.00	11	45.11	44.95	-11	13,591	-0.08%
2022/03/02	56	45.00	47	44.85	44.50	9	13,513	0.07%
2022/03/01	29	44.46	12	44.72	44.80	17	13,411	0.13%
2022/02/25	81	45.65	73	45.85	44.50	8	13,260	0.06%
2022/02/24	51	44.41	42	44.82	43.95	9	12,558	0.07%
2022/02/23	61	44.19	108	43.95	44.10	-47	11,928	-0.39%	大賣/
2022/02/22	77	42.82	92	42.40	41.95	-15	11,487	-0.13%
2022/02/21	110	45.58	26.5	46.00	43.80	83.6	11,259	0.74%	大買/
2022/02/18	81	41.88	86.1	42.06	44.30	-5.1	10,238	-0.05%
2022/02/17	25	40.53	2	41.10	40.30	23	9,889	0.23%
2022/02/16	2	40.80	15.9	40.76	41.00	-13.9	9,903	-0.14%
2022/02/15	2	39.90	17.6	39.68	39.70	-15.6	9,942	-0.16%
2022/02/14	26	39.28	4	39.89	38.95	22	10,035	0.22%
2022/02/11	7.1	40.08	10	40.36	39.90	-3	10,082	-0.03%
2022/02/10	22.4	39.93	21	40.35	40.45	1.4	10,322	0.01%
2022/02/09	7.3	39.02	7	39.30	39.20	0.3	10,424	0.00%
2022/02/08	35	38.77	20	39.17	38.95	15	10,534	0.14%
2022/02/07	7	38.26	16	37.02	39.05	-9	10,725	-0.08%
2022/01/26	0	0.00	1	35.35	35.60	-1	11,122	-0.01%
2022/01/25	14.1	35.96	1	35.35	35.30	13.1	11,231	0.12%
2022/01/24	0	0.00	14	36.94	37.05	-14	11,282	-0.12%
2022/01/21	7	37.89	42	37.18	36.70	-35	11,408	-0.31%
2022/01/20	10	38.15	0	0.00	38.50	10	11,467	0.09%
2022/01/19	4.1	38.64	5	39.60	38.45	-0.9	11,563	-0.01%
2022/01/18	1	39.70	0	0.00	39.65	1	11,669	0.01%
2022/01/17	1	39.50	0	0.00	39.50	1	11,855	0.01%
2022/01/14	11	39.80	2	39.98	40.00	9	12,072	0.07%
2022/01/13	13.2	40.83	0	0.00	40.50	13.2	12,124	0.11%
2022/01/12	10	40.55	1.4	41.14	41.20	8.6	12,267	0.07%
2022/01/11	23	41.39	0	0.00	40.95	23	12,517	0.18%
2022/01/10	5.3	40.97	6.1	40.81	40.90	-0.8	12,993	-0.01%
2022/01/07	2	41.93	1	42.39	41.90	1	13,083	0.01%
2022/01/06	1	43.10	10	43.37	43.00	-9	13,411	-0.07%
2022/01/05	31.7	44.62	6.6	44.33	43.70	25.1	13,643	0.18%
2022/01/04	2	44.43	3	44.35	44.65	-1	13,686	-0.01%
2022/01/03	3	43.78	3	43.98	44.20	0	14,030	0.00%
2021/12/30	2	45.08	2	44.93	45.20	0	14,555	0.00%
2021/12/29	7	45.53	26.5	45.29	45.40	-19.5	14,770	-0.13%
2021/12/28	2	46.05	16	47.15	45.90	-14	15,060	-0.09%
2021/12/27	1	46.10	3	46.12	46.10	-2	15,409	-0.01%
2021/12/24	0	0.00	5	47.40	46.60	-5	15,659	-0.03%
2021/12/23	3	47.82	3	47.15	46.85	0	16,080	0.00%
2021/12/22	3	48.12	3	47.80	47.60	0	16,309	0.00%
2021/12/21	7	46.89	6	47.63	48.30	1	16,421	0.01%
2021/12/20	15	46.60	0	0.00	46.70	15	16,321	0.09%
2021/12/17	10	47.72	13	47.68	46.45	-3	16,507	-0.02%
2021/12/16	0	0.00	1	47.20	46.40	-1	16,710	-0.01%
2021/12/15	2	46.88	4.1	46.53	46.75	-2.1	16,713	-0.01%
2021/12/14	1	44.70	2	45.98	44.70	-1	16,837	-0.01%
2021/12/13	5.1	47.94	2.1	47.96	47.00	3	17,025	0.02%
2021/12/10	6.1	48.61	1	49.45	48.15	5.1	17,372	0.03%
2021/12/09	46	51.81	52	50.30	51.00	-6	17,736	-0.03%
2021/12/08	22.1	49.49	53.3	49.36	50.20	-31.2	17,981	-0.17%
2021/12/07	4	44.84	37	45.19	45.80	-33	17,768	-0.19%
2021/12/06	23	43.94	18	44.36	43.80	5	18,102	0.03%
2021/12/03	109	44.20	14	44.46	43.25	95	18,761	0.51%	大買/
2021/12/02	21.1	44.20	91	44.23	44.05	-69.9	19,708	-0.35%
2021/12/01	7	42.02	10	42.67	42.45	-3	19,899	-0.02%
2021/11/30	5	42.90	13	42.73	42.70	-8	20,658	-0.04%
2021/11/29	3	41.38	2	41.15	40.75	1	21,644	0.00%
2021/11/26	2	42.18	6	42.34	41.20	-4	22,686	-0.02%
2021/11/25	7.1	43.41	3	43.27	42.85	4.1	23,768	0.02%
2021/11/24	19	43.38	31.2	43.80	43.60	-12.2	25,368	-0.05%
2021/11/23	42	42.75	11	43.54	42.50	31	25,959	0.12%
2021/11/22	5	43.21	36	43.35	43.15	-31	27,384	-0.11%
2021/11/19	31	42.88	17	43.77	42.40	14	28,767	0.05%
2021/11/18	10	42.92	20	43.53	43.00	-10	30,998	-0.03%
2021/11/17	32	43.07	10	43.30	43.05	22	31,371	0.07%
2021/11/16	36	44.24	49.1	43.85	44.20	-13.1	32,589	-0.04%
2021/11/15	20	42.33	6	42.93	42.70	14	34,574	0.04%
2021/11/12	7	41.83	29	42.48	42.55	-22	35,327	-0.06%
2021/11/11	42.1	42.50	6	43.67	41.50	36.1	35,478	0.10%
2021/11/10	21	43.55	8	44.29	43.35	13	35,594	0.04%
2021/11/09	22.8	43.89	40.2	44.51	43.90	-17.4	35,942	-0.05%
2021/11/08	6	43.78	19	44.33	44.30	-13	35,955	-0.04%
2021/11/05	26	42.65	23	43.05	43.30	3	36,121	0.01%
2021/11/04	78.1	43.11	72	43.85	42.90	6.1	36,514	0.02%
2021/11/03	89.2	43.83	51	43.02	43.45	38.2	37,824	0.10%
2021/11/02	44	41.88	34	41.70	41.10	10	38,083	0.03%
2021/11/01	10	41.22	5	41.50	41.10	5	38,111	0.01%
2021/10/29	8	41.08	28	41.06	40.80	-20	38,187	-0.05%
2021/10/28	3	40.53	2	40.35	40.20	1	38,417	0.00%
2021/10/27	11	40.88	16	40.91	40.65	-5	38,808	-0.01%
2021/10/26	5	41.34	3.3	41.89	42.00	1.7	39,488	0.00%
2021/10/25	9	42.18	10	42.04	42.00	-1	40,330	0.00%
2021/10/22	16	42.16	9	41.41	41.10	7	40,941	0.02%
2021/10/21	2	44.08	5.4	43.67	43.30	-3.4	41,212	-0.01%
2021/10/20	0	0.00	2	44.30	43.20	-2	41,449	0.00%
2021/10/19	25	44.68	20	44.71	44.10	5	41,844	0.01%
2021/10/18	20	44.58	16	44.03	45.65	4	42,166	0.01%
2021/10/15	8	44.16	10	44.32	44.30	-2	42,403	0.00%
2021/10/14	19	43.88	25	44.29	44.20	-6	42,793	-0.01%
2021/10/13	14	44.77	3.5	45.06	43.50	10.5	42,883	0.02%
2021/10/12	5	45.87	8.1	45.56	45.90	-3.1	44,043	-0.01%
2021/10/08	16	48.46	10.5	48.43	48.70	5.5	44,735	0.01%
2021/10/07	68.8	48.97	63.3	47.93	48.50	5.5	45,111	0.01%
2021/10/06	3	45.62	22	46.80	45.00	-19	45,156	-0.04%
2021/10/05	49	47.36	40	47.64	47.85	9	45,594	0.02%
2021/10/04	47	49.33	34.5	49.62	47.00	12.5	46,100	0.03%
2021/10/01	20	55.64	21	55.47	53.00	-1	47,629	0.00%
2021/09/30	29	57.87	20.3	58.11	58.40	8.7	49,158	0.02%
2021/09/29	13	57.22	15.1	56.15	54.70	-2.1	48,845	0.00%
2021/09/28	23	56.43	43.4	55.31	55.50	-20.4	48,637	-0.04%
2021/09/27	33	58.47	9	58.66	58.20	24	48,523	0.05%
2021/09/24	33.1	58.86	11	59.34	58.60	22.1	48,505	0.05%
2021/09/23	78.1	59.21	65.2	58.91	58.10	12.9	48,309	0.03%
2021/09/22	76	56.59	24.2	57.12	57.70	51.8	48,010	0.11%
2021/09/17	32	57.49	40	57.99	58.00	-8	47,987	-0.02%
2021/09/16	96	58.06	28.7	58.03	57.30	67.4	47,791	0.14%
2021/09/15	62.1	59.05	66.1	59.63	59.20	-4	47,790	-0.01%
2021/09/14	82	60.43	71.5	61.63	59.10	10.6	47,320	0.02%
2021/09/13	80.3	62.13	113	62.15	61.50	-32.7	47,114	-0.07%	大賣/
2021/09/10	45.4	60.10	58.8	60.32	59.80	-13.4	46,563	-0.03%
2021/09/09	89.1	59.43	94.1	59.38	59.90	-5	46,502	-0.01%
2021/09/08	69.1	58.10	108	58.86	60.30	-38.9	48,879	-0.08%	大賣/
2021/09/07	133.4	58.89	155	58.91	57.60	-21.6	50,797	-0.04%	大買/大賣/
2021/09/06	139	58.83	79.1	59.08	55.80	59.9	52,497	0.11%	大買/
2021/09/03	174	61.83	67.2	61.24	60.70	106.8	54,167	0.20%	大買/鉅額交易
2021/09/02	122.2	61.69	164	62.59	63.80	-41.8	54,218	-0.08%	大買/大賣/
2021/09/01	129.6	64.46	128.9	64.14	61.90	0.7	55,198	0.00%	大買/大賣/
2021/08/31	138.2	67.74	92.8	67.96	67.70	45.4	54,516	0.08%	大買/
2021/08/30	138.5	67.89	187	67.52	67.00	-48.5	53,818	-0.09%	大買/大賣/
2021/08/27	138	65.03	74.1	65.54	64.30	63.9	52,661	0.12%	大買/
2021/08/26	166.3	66.94	191.2	67.18	66.60	-24.9	52,777	-0.05%	大買/大賣/
2021/08/25	229.2	63.70	236.1	64.20	65.70	-7	52,918	-0.01%	大買/大賣/
2021/08/24	143.7	63.84	120	63.99	63.80	23.7	52,005	0.05%	大買/大賣/
2021/08/23	8	58.43	105.2	58.05	60.50	-97.2	50,543	-0.19%	大賣/
2021/08/20	170.4	53.65	248	53.85	55.00	-77.6	51,324	-0.15%	大買/大賣/
2021/08/19	277.1	53.77	228	54.25	51.70	49.1	51,051	0.10%	大買/大賣/
2021/08/18	32	50.06	108.1	49.84	52.40	-76.1	50,007	-0.15%	大賣/
2021/08/17	71	48.67	50	49.78	47.70	21	50,557	0.04%
2021/08/16	65	49.01	59	49.48	48.50	6	50,984	0.01%
2021/08/13	94	50.52	112	50.93	49.50	-18	51,529	-0.03%	大賣/
2021/08/12	48.3	49.56	37	49.88	50.30	11.3	51,812	0.02%
2021/08/11	80.1	49.13	72	49.74	49.10	8.1	52,430	0.02%
2021/08/10	81	51.80	47	52.28	50.40	34	52,970	0.06%
2021/08/09	395.1	54.06	365.1	53.08	52.10	30	52,740	0.06%	大買/大賣/
2021/08/06	48	51.98	91	52.94	54.10	-43	51,535	-0.08%
2021/08/05	35	50.00	20	50.55	49.20	15	51,190	0.03%
2021/08/04	4	51.63	31	51.65	50.90	-27	51,652	-0.05%
2021/08/03	44	51.10	67	51.55	51.20	-23	53,098	-0.04%
2021/08/02	96	50.19	74	50.53	51.00	22	53,338	0.04%
2021/07/30	145.4	52.98	71	51.48	50.00	74.4	54,107	0.14%	大買/
2021/07/29	54	51.64	114	52.49	54.40	-60	53,367	-0.11%	大賣/
2021/07/28	71	47.54	107	48.38	49.50	-36	52,449	-0.07%	大賣/
2021/07/27	43	47.91	122	48.55	46.50	-79	51,673	-0.15%	大賣/
2021/07/26	112	51.39	3.1	51.12	49.30	108.9	51,299	0.21%	大買/鉅額交易
2021/07/23	44	51.51	95	52.50	53.50	-51	50,976	-0.10%
2021/07/22	71.2	49.62	71.1	50.69	49.85	0.1	50,458	0.00%
2021/07/21	115	54.03	78	55.65	51.70	37	49,923	0.07%	大買/
2021/07/20	90	54.91	112	54.76	56.40	-22	49,293	-0.04%	大賣/
2021/07/19	51.1	55.74	55	55.65	55.10	-3.9	48,920	-0.01%
2021/07/16	209	57.39	192.1	57.04	55.00	16.9	48,672	0.03%	大買/大賣/
2021/07/15	67	54.17	94.1	54.34	55.90	-27.1	47,599	-0.06%
2021/07/14	49.1	51.59	79.8	51.80	50.90	-30.7	47,513	-0.06%
2021/07/13	29.5	57.50	37.2	57.26	54.40	-7.6	46,883	-0.02%
2021/07/12	21.3	62.42	41.1	61.30	60.40	-19.8	47,094	-0.04%
2021/07/09	62.7	66.90	56	67.06	62.70	6.7	46,827	0.01%
2021/07/08	189.2	71.39	171.5	71.31	68.30	17.7	47,679	0.04%	大買/大賣/
2021/07/07	214.2	71.85	1,370.5	74.15	71.10	-1,156.3	46,134	-2.51%	大買/大賣/鉅額交易
2021/07/06	1,151	67.34	3	69.00	69.30	1,148	44,771	2.56%	大買/鉅額交易
2021/07/05	5	60.80	53	60.92	63.00	-48	45,005	-0.11%
2021/07/02	52	69.92	1	70.00	67.50	51	45,037	0.11%
2021/07/01	10	67.58	4.1	68.85	69.00	5.9	45,081	0.01%
2021/06/30	9	61.17	12.7	59.26	63.90	-3.7	45,006	-0.01%
2021/06/29	2	59.50	10.4	59.48	59.00	-8.4	44,970	-0.02%
2021/06/28	6	64.50	4	62.60	62.20	2	44,934	0.00%
2021/06/25	2	60.90	4	59.70	59.40	-2	44,861	0.00%
2021/06/24	4.4	59.53	18.2	58.02	60.90	-13.8	44,838	-0.03%
2021/06/23	0	0.00	11	62.10	62.10	-11	44,587	-0.02%
2021/06/22	25.7	68.49	65.2	68.54	68.90	-39.5	44,606	-0.09%
2021/06/21	21.2	63.46	39	63.59	63.80	-17.8	44,233	-0.04%
2021/06/18	63.2	56.84	30	54.61	58.00	33.2	45,082	0.07%
2021/06/17	207.6	51.09	173.6	51.07	52.80	34	45,290	0.07%	大買/大賣/
2021/06/16	115.8	46.95	84	47.15	48.05	31.8	42,907	0.07%	大買/
2021/06/15	192.1	42.09	240.7	42.39	43.70	-48.6	40,585	-0.12%	大買/大賣/
2021/06/11	129	38.76	81.2	39.15	39.75	47.8	37,979	0.13%	大買/
2021/06/10	38.5	35.57	45	35.94	36.15	-6.5	36,106	-0.02%
2021/06/09	100.8	37.72	66	37.71	36.60	34.8	35,605	0.10%
2021/06/08	8	35.97	23	36.46	36.90	-15	33,536	-0.04%
2021/06/07	22	33.83	27.5	33.89	33.55	-5.5	33,183	-0.02%
2021/06/04	49	37.07	55	37.24	35.45	-6	32,705	-0.02%
2021/06/03	53.2	38.88	62	38.52	38.30	-8.8	32,180	-0.03%
2021/06/02	128	38.19	95.1	37.97	37.70	32.9	31,370	0.10%	大買/
2021/06/01	23	35.75	18	35.17	36.60	5	29,844	0.02%
2021/05/31	21	37.10	46	36.99	35.20	-25	29,322	-0.09%
2021/05/28	69.1	36.65	70	36.64	36.25	-0.9	28,468	0.00%
2021/05/27	101	36.10	81.7	35.98	35.55	19.3	27,260	0.07%	大買/
2021/05/26	25	35.06	44	34.54	34.70	-19	26,202	-0.07%
2021/05/25	187	34.12	176.7	33.62	33.00	10.3	25,070	0.04%	大買/大賣/
2021/05/24	30	32.35	38.1	32.44	33.25	-8.1	23,739	-0.03%
2021/05/21	23.7	29.87	16	30.05	30.25	7.7	23,232	0.03%
2021/05/20	23	28.83	41.8	28.71	27.50	-18.8	22,566	-0.08%
2021/05/19	110	28.04	99	28.09	27.90	11	22,070	0.05%	大買/
2021/05/18	86.2	26.46	111	27.12	26.95	-24.8	21,209	-0.12%	大賣/
2021/05/17	5	25.27	5	25.22	25.20	0	20,287	0.00%
2021/05/14	67	29.37	54	29.97	27.95	13	19,953	0.07%
2021/05/13	34	31.35	19	31.19	31.05	15	19,467	0.08%
2021/05/12	32	36.42	40	35.96	34.45	-8	19,082	-0.04%
2021/05/11	84.4	37.62	113	37.88	38.25	-28.6	18,559	-0.15%	大賣/
2021/05/10	57	33.94	31	34.55	35.55	26	16,953	0.15%
2021/05/07	871	30.81	2,319	30.77	32.35	-1,448	16,299	-8.88%	大買/大賣/鉅額交易
2021/05/06	548	29.49	8	29.16	29.45	540	15,030	3.59%	大買/鉅額交易
2021/05/05	898	27.66	10	26.40	28.15	888	14,974	5.93%	大買/鉅額交易
2021/05/04	0	0.00	320	28.09	26.10	-320	14,922	-2.14%	大賣/鉅額交易
2021/05/03	330	30.42	1	31.00	29.00	329	14,944	2.20%	大買/鉅額交易
2021/04/29	0	0.00	2	28.20	29.00	-2	14,880	-0.01%
2021/04/27	1	28.45	10	29.00	28.85	-9	14,965	-0.06%
2021/04/26	0	0.00	6	27.68	28.85	-6	14,986	-0.04%
2021/04/23	3	27.00	26.1	27.40	27.00	-23.1	14,973	-0.15%
2021/04/22	17	31.66	21	33.69	30.00	-4	15,665	-0.03%
2021/04/21	35.1	32.31	14.2	33.05	33.30	20.9	15,530	0.13%
2021/04/20	46	29.82	21.1	29.91	30.30	24.9	15,294	0.16%
2021/04/19	1	26.75	32	26.80	27.55	-31	14,488	-0.21%
2021/04/16	28	24.04	69.4	24.12	25.05	-41.4	14,367	-0.29%
2021/04/15	42.1	23.04	52	22.75	22.80	-9.9	13,506	-0.07%
2021/04/14	77.1	22.68	81.9	22.09	23.00	-4.8	13,125	-0.04%
2021/04/13	51	20.87	49.3	21.20	21.65	1.7	11,426	0.01%
2021/04/12	115	19.78	112	19.85	19.70	3	10,992	0.03%	大買/大賣/
2021/04/09	98	18.68	124	18.64	18.80	-26	10,562	-0.25%	大賣/
2021/04/08	28	19.62	6	19.72	19.65	22	10,215	0.22%
2021/04/07	21	19.30	7	18.81	19.35	14	10,214	0.14%
2021/04/06	45	17.94	15	18.24	18.10	30	10,228	0.29%
2021/04/01	13	18.19	12	17.99	18.00	1	10,401	0.01%
2021/03/31	33	18.19	4.5	18.23	18.00	28.5	10,538	0.27%
2021/03/30	19	17.69	34	17.71	17.65	-15	10,717	-0.14%
2021/03/29	37	18.41	42	18.28	18.20	-5	11,215	-0.04%
2021/03/26	30	17.55	21	17.30	17.75	9	11,431	0.08%
2021/03/25	27	16.64	16	16.96	16.45	11	11,419	0.10%
2021/03/24	30	16.60	25	17.15	17.15	5	11,581	0.04%
2021/03/23	66.5	18.55	50.2	18.79	17.55	16.3	11,514	0.14%
2021/03/22	29	18.35	96.3	18.53	18.75	-67.3	10,458	-0.64%
2021/03/19	86.2	16.93	39	16.70	17.05	47.2	9,986	0.47%
2021/03/18	18	14.84	61	15.16	15.50	-43	9,503	-0.45%
2021/03/17	57	13.64	6	13.62	14.10	51	9,043	0.56%
2021/03/16	43	13.58	56	13.39	13.85	-13	8,790	-0.15%
2021/03/15	42	12.44	2.2	12.63	12.75	39.9	8,337	0.48%
2021/03/12	10.2	11.70	0	0.00	11.60	10.2	8,069	0.13%
2021/03/11	21	12.00	4.7	11.77	11.75	16.3	8,026	0.20%
2021/03/10	2	11.90	2	11.75	11.70	0	7,905	0.00%
2021/03/09	0	0.00	4	11.71	11.80	-4	7,881	-0.05%
2021/03/08	0	0.00	1	11.85	11.65	-1	7,835	-0.01%
2021/03/05	4	11.75	0	0.00	11.45	4	7,790	0.05%
2021/03/04	0	0.00	11	11.59	11.75	-11	7,710	-0.14%
2021/03/03	0	0.00	8.1	11.44	11.45	-8.1	7,697	-0.10%
2021/03/02	2	11.90	5	11.69	11.30	-3	7,715	-0.04%
2021/02/26	1	11.65	0	0.00	11.70	1	7,669	0.01%
2021/02/25	0	0.00	284	11.67	11.65	-284	7,613	-3.73%	大賣/鉅額交易
2021/02/24	0	0.00	2	11.60	11.65	-2	7,539	-0.03%
2021/02/23	0	0.00	8	12.10	11.90	-8	7,470	-0.11%
2021/02/22	0	0.00	1	11.80	12.10	-1	7,259	-0.01%
2021/02/19	110	11.63	106	11.54	11.50	4	7,117	0.06%	大買/大賣/
2021/02/18	0	0.00	0	11.35	11.35	0	6,852	0.00%
2021/02/17	0	0.00	116	10.27	10.35	-116	6,787	-1.71%	大賣/鉅額交易
2021/02/05	2	9.99	2	9.92	9.90	0	6,741	0.00%
2021/02/04	2	10.10	0	0.00	9.94	2	6,759	0.03%
2021/02/02	0	0.00	2	10.15	10.35	-2	7,029	-0.03%
2021/01/29	0	0.00	5	9.95	9.81	-5	6,910	-0.07%
2021/01/28	12	10.19	20	10.30	10.25	-8	7,253	-0.11%
2021/01/27	10	10.15	0	0.00	9.96	10	7,213	0.14%
2021/01/26	10	10.25	44	10.12	10.15	-34	7,288	-0.47%
2021/01/25	84	10.66	54	10.62	10.75	30	7,238	0.41%
2021/01/22	0	0.00	32	9.97	10.25	-32	7,138	-0.45%
2021/01/21	33	10.17	9	10.12	9.72	24	7,113	0.34%
2021/01/20	19	10.00	19	9.93	9.56	0	7,016	0.00%
2021/01/19	3	11.08	75	10.82	10.45	-72	6,930	-1.04%
2021/01/18	17	10.77	9	10.98	11.00	8	6,890	0.12%
2021/01/15	317	12.46	232	11.30	11.20	85	6,737	1.26%	大買/大賣/
2021/01/14	11	11.58	32	12.19	12.35	-21	5,819	-0.36%
2021/01/13	47	11.56	8	11.60	11.25	39	5,699	0.68%
2021/01/05	0	0.00	12	12.63	13.00	-12	5,299	-0.23%
2021/01/04	10	13.20	14	13.03	13.10	-4	5,336	-0.07%
2020/12/31	10	13.00	4	12.85	13.00	6	5,289	0.11%
2020/12/30	0	0.00	6	12.94	12.70	-6	5,236	-0.11%
2020/12/29	4	13.20	14	14.65	13.20	-10	5,090	-0.20%
2020/12/28	28	14.45	22	14.44	14.50	6	4,900	0.12%
2020/12/25	17	12.96	9	12.93	13.20	8	4,643	0.17%
2020/12/24	15	12.37	1	12.65	12.40	14	4,435	0.32%
2020/12/23	335	10.66	67	10.74	11.95	268	4,179	6.41%	大買/鉅額交易
2020/12/22	6	10.95	5.5	10.94	10.90	0.5	3,646	0.01%
2020/12/18	0	0.00	20	8.94	9.08	-20	3,239	-0.62%
2020/12/17	7	8.32	0	0.00	8.26	7	3,017	0.23%
2020/12/16	5	8.40	15	8.42	8.48	-10	2,959	-0.34%
2020/12/15	130	8.50	13	8.39	8.03	117	2,864	4.08%	大買/鉅額交易
2020/12/14	0	0.00	61	7.77	7.94	-61	2,668	-2.29%
2020/12/10	3	7.81	4	7.62	7.55	-1	2,564	-0.04%
2020/12/09	1	7.79	6.3	7.72	7.70	-5.3	2,571	-0.21%
2020/12/08	8	7.88	26	7.78	7.79	-18	2,572	-0.70%
2020/11/30	0.3	7.63	5	7.75	7.63	-4.7	2,732	-0.17%
2020/11/27	1	7.51	3	7.47	7.50	-2	2,719	-0.07%
2020/11/26	7	7.46	9	7.48	7.57	-2	2,822	-0.07%
2020/11/25	4	7.36	3	7.30	7.32	1	2,833	0.04%
2020/11/24	2	7.29	1	7.29	7.18	1	2,799	0.04%
2020/11/23	5	7.22	4	7.18	7.18	1	2,789	0.04%
2020/11/19	1	7.28	1	7.21	7.17	0	2,827	0.00%
2020/11/18	0	0.00	6	7.19	7.19	-6	2,810	-0.21%
2020/11/16	1	7.04	0	0.00	7.02	1	2,789	0.04%
2020/11/10	17	7.54	46	7.87	7.20	-29	2,747	-1.06%
2020/11/09	5	7.41	24.7	7.37	7.29	-19.7	2,431	-0.81%
2020/11/05	10	7.14	17	7.21	7.19	-7	2,383	-0.29%
2020/10/29	22	7.15	10	7.15	7.16	12	1,871	0.64%
2020/10/26	16	7.38	47	7.33	7.39	-31	1,757	-1.76%
2020/10/07	3	6.95	3	6.92	6.95	0	1,587	0.00%
2020/09/22	5	6.89	5	6.91	6.92	0	1,827	0.00%
2020/09/14	0	0.00	1	7.17	7.05	-1	1,842	-0.05%
2020/09/10	1	8.00	0	0.00	7.68	1	1,828	0.05%
2020/09/09	0	0.00	5	7.64	7.92	-5	1,807	-0.28%
2020/09/08	1	8.20	2	8.15	7.85	-1	1,773	-0.06%
2020/09/07	14	7.19	19	7.35	7.63	-5	1,641	-0.30%
2020/09/03	8	7.17	3	7.09	7.08	5	1,587	0.32%
2020/09/02	10	7.05	3	7.28	7.11	7	1,693	0.41%
2020/09/01	10	7.37	0.1	7.25	7.30	9.9	1,740	0.57%
2020/08/31	3	6.66	0	0.00	6.98	3	1,627	0.18%
2020/08/26	0	0.00	1	6.42	6.46	-1	1,574	-0.06%
2020/08/25	0	0.00	2	6.40	6.38	-2	1,533	-0.13%
2020/08/21	0	0.00	1	6.14	6.11	-1	1,525	-0.07%
2020/08/19	0	0.00	10	6.50	6.26	-10	1,522	-0.66%
2020/08/17	24	6.52	3	6.45	6.42	21	1,500	1.40%
2020/08/14	1	6.43	0	0.00	6.40	1	1,486	0.07%
2020/08/13	1	6.18	0	0.00	6.17	1	1,470	0.07%
2020/08/12	1	6.30	0	0.00	6.17	1	1,474	0.07%
2020/08/07	3	6.10	6	6.05	6.05	-3	1,468	-0.20%
2020/08/03	10	5.94	12	5.89	5.89	-2	1,467	-0.14%
2020/07/31	5	5.88	0	0.00	5.85	5	1,471	0.34%
2020/07/27	0	0.00	1	5.98	5.98	-1	1,489	-0.07%
2020/07/20	12	6.22	2	6.47	6.43	10	1,496	0.67%
2020/07/13	10	6.41	0	0.00	6.45	10	1,512	0.66%
2020/07/09	0	0.00	26	6.61	6.65	-26	1,525	-1.70%
2020/07/06	0	0.00	4	7.09	7.09	-4	1,472	-0.27%
2020/07/03	20	7.00	0	0.00	6.90	20	1,429	1.40%
2020/07/02	5	6.50	20	6.61	6.60	-15	1,250	-1.20%
2020/06/30	0	0.00	2	6.38	6.39	-2	1,210	-0.17%
2020/06/17	1	6.54	0	0.00	6.53	1	1,107	0.09%
2020/06/09	3	6.81	3	6.89	6.55	0	984	0.00%
2020/06/08	8	6.32	6	6.26	6.34	2	853	0.23%
2020/05/08	0	0.00	1	5.52	5.55	-1	554	-0.18%
2020/04/30	11	5.81	0	0.00	5.88	11	539	2.04%
2020/04/28	10	5.38	1	5.24	5.38	9	516	1.74%
2020/04/24	1	5.20	0	0.00	5.14	1	506	0.20%
2020/04/21	0	0.00	2	5.30	5.28	-2	492	-0.41%
2020/04/15	1	5.31	0	0.00	5.51	1	452	0.22%
2020/04/13	0	0.00	1	4.93	4.97	-1	412	-0.24%
2020/04/08	1	4.55	0	0.00	4.72	1	387	0.26%
2020/04/06	1	4.50	0	0.00	4.55	1	382	0.26%
2020/03/16	10	5.54	0	0.00	5.65	10	301	3.32%
2020/03/11	28	6.60	0	0.00	6.58	28	272	10.28%
2020/02/04	15	6.87	0	0.00	6.95	15	222	6.76%
2020/02/03	20	6.75	15	6.74	6.81	5	218	2.29%
2020/01/02	68	8.14	6	8.15	8.14	62	176	35.19%
2019/12/11	0	0.00	2.6	8.28	8.31	-2.6	145	-1.81%
2019/10/14	0	0.00	1.3	8.65	8.70	-1.3	246	-0.54%
2019/08/02	0	0.00	4.8	9.21	9.29	-4.8	331	-1.46%
2019/06/11	0	0.00	0.7	8.36	8.42	-0.7	328	-0.20%
2019/04/11	4	9.79	0	0.00	9.80	4	424	0.94%
2019/04/09	0	0.00	0.7	9.70	9.74	-0.7	433	-0.16%
2019/03/29	0	0.00	10	9.93	9.97	-10	469	-2.13%
2019/03/28	0.4	10.00	0	0.00	10.05	0.4	468	0.09%
2019/03/15	3	10.85	0	0.00	10.90	3	497	0.60%
2019/02/12	0	0.00	1	7.15	7.15	-1	546	-0.18%
2019/01/29	2	7.30	0	0.00	7.31	2	531	0.38%
2019/01/18	0	0.00	2	7.43	7.42	-2	528	-0.38%
2019/01/17	3	7.40	0	0.00	7.40	3	534	0.56%
2018/12/13	0	7.40	0	0.00	7.43	0	702	0.00%
2018/12/03	0	0.00	10	7.62	7.62	-10	678	-1.47%
2018/11/30	0	0.00	10	7.50	7.48	-10	668	-1.50%
2018/11/20	5	7.17	5	7.16	7.19	0	623	0.00%
2018/10/23	0	0.00	1	8.03	7.86	-1	843	-0.12%
2018/10/22	0.2	8.18	0	0.00	8.18	0.2	823	0.03%
2018/10/15	0.2	8.00	0	0.00	8.00	0.2	698	0.03%
2018/10/09	0	0.00	2	8.00	7.85	-2	641	-0.31%
2018/10/03	0	0.00	9	7.97	7.95	-9	667	-1.35%
2018/09/05	0.2	8.01	0	0.00	8.05	0.2	863	0.02%
2018/09/04	0	0.00	1	8.13	8.14	-1	865	-0.12%
2018/08/13	0.2	7.40	0	0.00	7.42	0.2	864	0.02%
2018/08/07	6.3	8.10	10	8.14	8.00	-3.8	820	-0.46%
2018/07/06	10	7.10	0	0.00	7.15	10	790	1.26%
2018/07/05	5	7.18	0	0.00	7.19	5	802	0.62%
2018/06/22	0	0.00	3	7.35	7.48	-3	918	-0.33%
2018/06/12	5	7.58	0	0.00	7.58	5	1,282	0.39%
2018/06/04	0	0.00	3.4	7.47	7.45	-3.4	1,207	-0.29%
2018/06/01	0	0.00	1	7.46	7.45	-1	1,192	-0.08%
2018/05/28	0	0.00	1	7.41	7.41	-1	1,160	-0.09%
2018/05/15	0	0.00	1	7.61	7.60	-1	1,101	-0.09%
2018/05/08	0	0.00	0	7.81	7.81	0	1,087	0.00%
2018/05/04	0	0.00	5	7.95	7.83	-5	1,047	-0.48%
2018/05/02	0	7.32	0	0.00	7.39	0	1,009	0.00%
2018/04/10	0	0.00	30	7.26	7.39	-30	1,012	-2.96%
2018/04/03	5	7.18	10	7.20	7.17	-5	1,073	-0.47%
2018/03/28	0	0.00	29	7.28	7.34	-29	1,045	-2.77%
2018/03/27	10	7.30	0	0.00	7.39	10	1,034	0.97%
2018/03/26	1	7.42	0.3	7.35	7.40	0.7	987	0.07%
2018/03/23	28	7.12	17	7.26	7.17	11	677	1.62%
2018/03/08	0	0.00	2	8.76	8.76	-2	497	-0.40%
2018/03/05	1	8.75	0	0.00	8.72	1	554	0.18%
2018/03/02	1	8.80	0	0.00	8.77	1	559	0.18%
2018/02/21	0	0.00	2	8.74	8.70	-2	559	-0.36%
2018/02/12	0	0.00	2	8.41	8.47	-2	561	-0.36%
2018/02/09	7	8.39	0	0.00	8.41	7	559	1.25%
2018/01/29	0	0.00	1	9.26	9.27	-1	535	-0.20%
2018/01/19	1	9.25	0	0.00	9.27	1	524	0.19%
2018/01/11	0	0.00	0.4	9.29	9.34	-0.4	525	-0.07%
2018/01/08	10	9.49	0	0.00	9.53	10	510	1.96%