四維航 (5608)-合庫-自強券商分點個股進出

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
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/11/20	1	19.00	26	18.91	18.80	-25	1,783	-1.40%
2024/11/18	10	18.90	1	18.95	18.95	9	1,738	0.52%
2024/11/15	1	18.95	1	19.15	19.05	0	1,740	0.00%
2024/11/14	0	0.00	3	18.98	18.55	-3	1,709	-0.18%
2024/11/13	1	19.35	3	18.80	18.80	-2	1,705	-0.12%
2024/11/12	21	18.54	1	19.20	18.80	20	1,659	1.20%
2024/11/08	38	18.11	0	0.00	17.90	38	1,549	2.45%
2024/10/11	1	17.80	0	0.00	17.80	1	1,922	0.05%
2024/10/04	1	18.40	0	0.00	18.35	1	2,137	0.05%
2024/09/30	2	19.50	1	19.10	19.00	1	2,182	0.05%
2024/09/27	3	19.37	3	19.22	19.35	0	2,176	0.00%
2024/09/26	1	18.35	0	0.00	18.00	1	2,080	0.05%
2024/09/25	0	0.00	2	18.13	18.25	-2	2,074	-0.10%
2024/09/24	2	18.23	1	17.90	18.20	1	2,055	0.05%
2024/09/19	0	0.00	1	17.40	17.40	-1	2,094	-0.05%
2024/09/16	0	0.00	1	17.35	17.35	-1	2,187	-0.05%
2024/09/09	2	16.95	0	0.00	17.10	2	2,494	0.08%
2024/09/06	0	0.00	2	17.23	17.20	-2	2,616	-0.08%
2024/09/04	1	17.00	0	0.00	17.15	1	3,373	0.03%
2024/08/28	10	18.25	0	0.00	18.10	10	4,733	0.21%
2024/08/27	0	0.00	1	18.20	18.35	-1	4,980	-0.02%
2024/08/26	2	18.78	3	18.47	18.50	-1	5,268	-0.02%
2024/08/21	1	17.80	0	0.00	17.80	1	6,855	0.01%
2024/08/20	0	0.00	1	18.05	17.80	-1	6,875	-0.01%
2024/08/16	3	17.95	2	17.85	17.85	1	6,943	0.01%
2024/08/08	1	17.75	0	0.00	17.75	1	8,069	0.01%
2024/08/07	0	0.00	1	18.10	18.15	-1	8,507	-0.01%
2024/08/06	5	17.53	3	17.65	17.00	2	8,793	0.02%
2024/08/05	1	17.60	0	0.00	17.05	1	8,888	0.01%
2024/08/02	1	19.00	0	0.00	18.85	1	9,122	0.01%
2024/08/01	0	0.00	3	19.27	19.35	-3	9,155	-0.03%
2024/07/29	2	18.85	0	0.00	18.70	2	9,244	0.02%
2024/07/22	2	18.75	0	0.00	19.00	2	9,545	0.02%
2024/07/08	1	20.50	0	0.00	20.55	1	9,615	0.01%
2024/07/05	8	21.30	0	0.00	21.35	8	9,522	0.08%
2024/07/04	10	21.60	86	21.60	21.60	-76	9,483	-0.80%
2024/07/03	0	0.00	2	22.28	22.25	-2	9,433	-0.02%
2024/07/01	1	21.30	50	20.85	20.85	-49	9,202	-0.53%
2024/06/28	0	0.00	2	21.25	21.15	-2	9,173	-0.02%
2024/06/26	35	21.25	0	0.00	21.20	35	9,130	0.38%
2024/06/24	0	0.00	2	20.98	20.85	-2	9,074	-0.02%
2024/06/21	0	0.00	1	21.20	21.10	-1	9,069	-0.01%
2024/06/19	6	21.23	0	0.00	21.05	6	8,996	0.07%
2024/06/18	1	21.15	2	21.45	21.45	-1	8,928	-0.01%
2024/06/17	50	21.18	0	0.00	21.15	50	8,899	0.56%
2024/06/14	39	21.00	1	21.00	21.30	38	8,865	0.43%
2024/06/13	53	20.72	5	20.69	20.70	48	8,797	0.55%
2024/06/12	29	20.93	2	21.53	20.55	27	8,707	0.31%
2024/06/11	84	23.61	3	22.70	22.60	81	8,327	0.97%
2024/06/07	52	23.73	20	24.28	24.20	32	7,965	0.40%
2024/06/06	6	24.45	3	24.12	24.20	3	7,763	0.04%
2024/06/05	2	24.05	71	24.01	24.15	-69	7,248	-0.95%
2024/06/04	20	22.50	0	0.00	22.45	20	6,881	0.29%
2024/06/03	21	23.05	5	23.06	22.90	16	6,814	0.23%
2024/05/31	1	23.60	0	0.00	23.15	1	6,685	0.01%
2024/05/30	17	23.39	15	24.15	23.45	2	6,477	0.03%
2024/05/29	10	24.53	35	24.51	23.60	-25	6,203	-0.40%
2024/05/28	6	23.42	17.1	23.37	23.65	-11.1	5,445	-0.20%
2024/05/27	10	22.25	3	21.37	21.80	7	4,830	0.14%
2024/05/23	1	20.80	3	20.80	20.60	-2	4,677	-0.04%
2024/05/22	10	21.10	0	0.00	21.15	10	4,666	0.21%
2024/05/21	20	20.53	0	0.00	20.55	20	4,653	0.43%
2024/05/20	31	21.20	1	20.90	20.90	30	4,684	0.64%
2024/05/17	1	21.80	1	21.15	21.30	0	4,658	0.00%
2024/05/16	0	0.00	10	21.85	21.95	-10	4,568	-0.22%
2024/05/15	3	22.00	1	22.10	21.70	2	4,428	0.05%
2024/05/14	8	21.71	59	21.15	22.00	-51	4,119	-1.24%
2024/05/13	27	21.28	42	21.98	21.35	-15	3,602	-0.42%
2024/05/10	3	20.80	2	20.68	20.75	1	3,189	0.03%
2024/05/09	0	0.00	2	20.30	20.30	-2	2,889	-0.07%
2024/05/08	53	20.48	6	20.02	19.85	47	2,730	1.72%
2024/05/02	2	20.15	2	19.85	19.70	0	2,310	0.00%
2024/04/30	2	20.05	2	20.23	20.10	0	2,282	0.00%
2024/04/29	3	19.78	2	19.55	19.55	1	2,135	0.05%
2024/04/26	5	19.53	2	19.23	19.35	3	2,060	0.15%
2024/04/25	2	18.60	0	0.00	18.60	2	1,981	0.10%
2024/04/22	1	18.70	1	19.10	18.55	0	2,014	0.00%
2024/04/19	1	18.90	3	18.98	18.55	-2	1,982	-0.10%
2024/04/18	1	18.45	0	0.00	18.40	1	1,890	0.05%
2024/04/17	0	0.00	2	18.60	18.45	-2	1,895	-0.11%
2024/04/16	3	18.42	0	0.00	18.40	3	1,925	0.16%
2024/04/15	0	0.00	1	19.55	19.30	-1	1,958	-0.05%
2024/04/12	1	19.35	2	19.30	19.45	-1	1,975	-0.05%
2024/04/11	1	18.65	0	0.00	18.65	1	1,996	0.05%
2024/04/10	0	0.00	0	18.70	18.55	0	2,156	0.00%
2024/04/09	0	0.00	1	18.80	18.65	-1	2,212	-0.05%
2024/04/01	1	18.60	1	18.45	18.60	0	2,362	0.00%
2024/03/27	1	18.55	0.1	18.50	18.45	0.9	2,659	0.03%
2024/03/25	0	0.00	5	19.10	19.05	-5	2,837	-0.18%
2024/03/22	0	0.00	5	19.00	19.05	-5	2,906	-0.17%
2024/03/21	0.8	19.20	0	0.00	19.05	0.8	3,085	0.02%
2024/03/20	2	19.13	0	0.00	19.05	2	3,121	0.06%
2024/03/19	0	0.00	1	19.60	19.45	-1	3,173	-0.03%
2024/03/18	0	0.00	1	19.05	19.20	-1	3,222	-0.03%
2024/03/15	0	0.00	2	18.95	19.65	-2	3,269	-0.06%
2024/03/13	1	19.50	0	0.00	19.40	1	3,451	0.03%
2024/03/11	0	0.00	1	19.95	19.85	-1	3,991	-0.03%
2024/03/07	0	0.00	22	19.59	19.50	-22	5,923	-0.37%
2024/03/05	0	0.00	1	20.10	20.10	-1	6,441	-0.02%
2024/03/04	2	19.70	0	0.00	19.80	2	7,003	0.03%
2024/02/29	0	0.00	6	20.04	20.10	-6	7,190	-0.08%
2024/02/27	1	19.60	0	0.00	19.30	1	7,128	0.01%
2024/02/26	37	20.00	16	19.77	19.80	21	7,127	0.29%
2024/02/23	1	19.65	0	0.00	19.65	1	7,108	0.01%
2024/02/21	0	0.00	1	20.10	20.05	-1	7,042	-0.01%
2024/02/16	1	19.30	1	19.25	19.20	0	6,943	0.00%
2024/02/15	0	0.00	1	18.95	19.05	-1	6,941	-0.01%
2024/02/05	3	18.80	0	0.00	18.85	3	6,951	0.04%
2024/02/02	2	19.03	0	0.00	19.05	2	6,947	0.03%
2024/02/01	0	0.00	1	19.65	19.55	-1	6,923	-0.01%
2024/01/31	0	0.00	0.2	19.35	19.40	-0.2	6,913	0.00%
2024/01/30	1	19.35	1	19.40	19.35	0	6,918	0.00%
2024/01/25	0	0.00	3	19.55	19.40	-3	6,925	-0.04%
2024/01/24	2	20.00	2	19.85	19.70	0	6,922	0.00%
2024/01/19	0	0.00	10	19.20	19.25	-10	6,894	-0.15%
2024/01/18	0	0.00	0.4	19.15	19.35	-0.4	6,893	-0.01%
2024/01/12	1	20.00	0	0.00	20.00	1	6,861	0.01%
2024/01/10	1	19.95	1	20.10	19.80	0	6,925	0.00%
2024/01/08	0	0.00	1	21.40	21.30	-1	6,839	-0.01%
2024/01/05	30	21.60	2	21.60	21.70	28	6,793	0.41%
2024/01/04	3	21.57	3	21.70	21.55	0	6,685	0.00%
2024/01/02	1	21.05	0	0.00	20.75	1	6,532	0.02%
2023/12/27	1	20.95	0	0.00	20.90	1	6,449	0.02%
2023/12/26	0	0.00	6	20.98	20.95	-6	6,427	-0.09%
2023/12/21	0	0.00	11	21.85	22.10	-11	6,181	-0.18%
2023/12/20	3.1	21.40	0	0.00	21.45	3.1	6,018	0.05%
2023/12/19	0	0.00	1	21.40	21.40	-1	5,989	-0.02%
2023/12/15	0	0.00	1	21.25	21.25	-1	5,984	-0.02%
2023/12/14	2	21.35	0	0.00	21.10	2	6,033	0.03%
2023/12/13	0	0.00	1	21.70	21.65	-1	6,061	-0.02%
2023/12/11	3	22.08	3	21.93	22.00	0	6,362	0.00%
2023/12/08	1	22.55	31	22.54	22.15	-30	6,290	-0.48%
2023/12/07	13	22.55	17	22.70	22.50	-4	6,127	-0.07%
2023/12/06	6	23.70	15.5	23.34	23.55	-9.5	5,917	-0.16%
2023/12/05	49.5	24.46	27.3	24.15	24.00	22.1	5,593	0.40%
2023/12/04	14	22.50	12	22.76	23.35	2	4,171	0.05%
2023/12/01	35	21.21	11	21.15	21.25	24	3,637	0.66%
2023/11/30	3	20.10	3	20.13	19.95	0	3,249	0.00%
2023/11/29	7	19.89	3	19.75	19.80	4	3,115	0.13%
2023/11/28	2	19.55	3	20.00	20.20	-1	2,523	-0.04%
2023/11/21	0	0.00	1	18.00	17.95	-1	2,395	-0.04%
2023/11/15	0	0.00	1	17.55	17.65	-1	3,188	-0.03%
2023/11/14	0	0.00	1	17.45	17.45	-1	3,318	-0.03%
2023/11/13	0	0.00	3	17.35	17.30	-3	3,343	-0.09%
2023/11/07	1	17.95	0	0.00	17.90	1	3,521	0.03%
2023/11/03	0	0.00	1	18.20	18.15	-1	3,537	-0.03%
2023/10/31	1	17.70	0	0.00	17.70	1	3,556	0.03%
2023/10/23	3	18.20	0	0.00	18.25	3	3,799	0.08%
2023/10/20	1	18.75	0	0.00	18.60	1	3,806	0.03%
2023/10/19	3	18.93	3	19.00	18.80	0	3,831	0.00%
2023/10/18	3	18.47	2	18.65	18.55	1	3,807	0.03%
2023/10/17	0	0.00	1	18.50	18.55	-1	3,792	-0.03%
2023/10/13	2	19.00	0	0.00	18.95	2	3,845	0.05%
2023/10/05	0	0.00	1	19.30	19.20	-1	3,906	-0.03%
2023/10/04	1	19.05	50	18.65	19.15	-49	3,898	-1.26%
2023/10/03	2	19.05	0	0.00	18.85	2	3,888	0.05%
2023/10/02	2	19.10	0	0.00	19.15	2	3,882	0.05%
2023/09/27	26	20.10	1	20.05	19.65	25	3,860	0.65%
2023/09/22	1	20.00	0	0.00	19.90	1	3,917	0.03%
2023/09/20	1	21.25	31	21.27	20.45	-30	3,869	-0.78%
2023/09/19	5	20.80	2	20.65	20.65	3	3,679	0.08%
2023/09/18	33	20.69	11	20.55	20.55	22	3,597	0.61%
2023/09/15	43	20.46	16	20.90	20.55	27	3,512	0.77%
2023/09/06	0	0.00	11	19.30	19.20	-11	3,152	-0.35%
2023/09/05	11	19.40	0	0.00	19.45	11	3,160	0.35%
2023/09/04	1	18.95	0	0.00	19.35	1	3,185	0.03%
2023/08/30	1	19.35	0	0.00	19.25	1	3,199	0.03%
2023/08/29	1	19.55	1	19.65	19.65	0	3,199	0.00%
2023/08/25	0	0.00	5	19.65	19.65	-5	3,188	-0.16%
2023/08/23	8	20.69	0	0.00	20.25	8	3,126	0.26%
2023/08/22	0	0.00	12	20.26	20.45	-12	3,054	-0.39%
2023/08/21	10	20.33	1	20.05	20.10	9	2,924	0.31%
2023/08/18	0	0.00	1	20.40	20.40	-1	2,443	-0.04%
2023/08/16	0	0.00	3	18.10	18.00	-3	2,295	-0.13%
2023/08/14	4	17.53	0	0.00	17.55	4	2,277	0.18%
2023/08/11	0.2	18.35	41	18.15	18.10	-40.8	2,244	-1.82%
2023/08/10	0	0.00	5	18.85	18.70	-5	2,124	-0.24%
2023/07/31	0	0.00	1	19.55	19.55	-1	2,185	-0.05%
2023/07/28	43	20.24	2	20.10	20.00	41	2,149	1.91%
2023/07/25	1	18.85	0	0.00	18.90	1	2,016	0.05%
2023/07/24	8	19.04	0	0.00	19.00	8	2,014	0.40%
2023/07/20	0	0.00	0.2	20.25	20.15	-0.2	1,999	-0.01%
2023/07/19	1	20.30	0	0.00	20.10	1	1,989	0.05%
2023/07/18	7	20.49	8	20.50	20.40	-1	2,023	-0.05%
2023/07/17	5	22.55	2	22.50	22.45	3	1,979	0.15%
2023/07/14	1	22.20	0	0.00	22.30	1	1,989	0.05%
2023/07/13	1	21.70	0	0.00	21.70	1	2,005	0.05%
2023/07/10	1	22.70	0	0.00	22.75	1	2,026	0.05%
2023/07/07	1	23.15	0	0.00	23.10	1	2,052	0.05%
2023/07/06	0	0.00	2	23.35	23.30	-2	2,072	-0.10%
2023/07/05	0	0.00	1	23.40	23.40	-1	2,125	-0.05%
2023/07/03	0	0.00	3	23.52	23.50	-3	2,209	-0.14%
2023/06/27	2	23.00	1	22.95	22.90	1	2,254	0.04%
2023/06/26	0	0.00	0.1	23.10	23.10	-0.1	2,323	-0.01%
2023/06/19	0	0.00	1	23.35	23.35	-1	2,520	-0.04%
2023/06/16	1	23.65	2	23.75	23.75	-1	2,554	-0.04%
2023/06/14	1	23.75	0	0.00	23.65	1	2,633	0.04%
2023/06/09	2	23.38	0	0.00	23.35	2	3,148	0.06%
2023/06/08	6	23.45	20	23.70	23.55	-14	3,264	-0.43%
2023/06/02	2	22.85	0	0.00	22.85	2	4,096	0.05%
2023/05/31	3	22.92	0	0.00	22.90	3	5,086	0.06%
2023/05/30	1	23.00	0	0.00	22.90	1	5,964	0.02%
2023/05/29	1	23.10	0	0.00	23.10	1	6,939	0.01%
2023/05/19	0	0.00	2	23.50	23.50	-2	8,705	-0.02%
2023/05/17	1	23.85	6	23.85	23.75	-5	8,721	-0.06%
2023/05/12	0	0.00	0.9	23.60	23.75	-0.9	8,843	-0.01%
2023/05/11	1	24.00	1	23.65	23.65	0	8,862	0.00%
2023/05/10	1	23.95	1	23.80	24.10	0	8,858	0.00%
2023/05/09	1	23.40	0	0.00	23.30	1	8,828	0.01%
2023/05/08	0.1	23.75	40	23.50	23.40	-39.9	8,844	-0.45%
2023/05/05	0.4	24.55	0	0.00	24.40	0.4	8,932	0.00%
2023/04/28	0	0.00	30	25.07	25.10	-30	9,074	-0.33%
2023/04/27	6	24.65	0	0.00	24.60	6	9,137	0.07%
2023/04/25	1	24.80	0	0.00	24.55	1	9,128	0.01%
2023/04/21	1	25.95	0	0.00	25.50	1	9,128	0.01%
2023/04/20	0	0.00	1	26.30	26.30	-1	9,116	-0.01%
2023/04/19	1	26.50	3	26.45	26.35	-2	9,142	-0.02%
2023/04/17	1	27.30	0	0.00	27.30	1	9,142	0.01%
2023/04/12	12	26.95	0	0.00	26.95	12	9,219	0.13%
2023/04/07	3	27.07	1	27.25	27.25	2	9,327	0.02%
2023/04/06	0.1	26.90	1	26.70	26.60	-0.9	9,454	-0.01%
2023/03/31	5	26.35	0	0.00	26.30	5	9,552	0.05%
2023/03/30	1	26.30	0	0.00	26.30	1	10,377	0.01%
2023/03/28	8	26.86	1	27.00	26.45	7	10,780	0.06%
2023/03/27	1	27.05	2.2	26.85	27.05	-1.2	10,957	-0.01%
2023/03/24	7.2	26.46	0	0.00	26.40	7.2	11,421	0.06%
2023/03/23	11	26.22	50	26.52	26.20	-39	11,589	-0.34%
2023/03/21	13	27.31	1	27.35	27.35	12	11,700	0.10%
2023/03/17	4	27.41	2	27.45	27.45	2	11,858	0.02%
2023/03/16	20	27.75	2	27.40	27.20	18	11,863	0.15%
2023/03/15	17	28.47	4	29.04	28.10	13	11,814	0.11%
2023/03/14	25	28.40	10	29.10	28.55	15	11,682	0.13%
2023/03/10	2	28.78	0	0.00	28.65	2	11,695	0.02%
2023/03/09	31	29.57	0	0.00	29.45	31	11,772	0.26%
2023/03/08	22	29.44	51	29.30	29.20	-29	11,774	-0.25%
2023/03/07	5	30.05	2	30.18	30.15	3	11,672	0.03%
2023/03/06	45.3	30.29	79.1	30.45	30.50	-33.9	11,831	-0.29%
2023/03/03	62	30.23	45	30.44	30.80	17	11,762	0.14%
2023/03/02	44.1	29.77	97	29.63	29.70	-52.9	11,512	-0.46%
2023/03/01	51.5	28.71	30	29.25	28.40	21.5	10,692	0.20%
2023/02/24	142	27.47	60	27.92	28.60	82	9,782	0.84%	大買/
2023/02/23	4	25.85	15.3	26.29	26.10	-11.3	8,677	-0.13%
2023/02/22	3.3	24.68	1	24.70	24.60	2.3	8,298	0.03%
2023/02/21	0	0.00	1	24.40	24.35	-1	8,256	-0.01%
2023/02/20	1	24.00	15	23.90	23.95	-14	8,417	-0.17%
2023/02/17	0	0.00	1	23.80	23.70	-1	8,808	-0.01%
2023/02/15	1	23.60	0	0.00	23.60	1	9,238	0.01%
2023/02/13	1	23.40	0	0.00	23.35	1	9,331	0.01%
2023/02/08	2	24.65	0	0.00	24.65	2	9,803	0.02%
2023/02/07	0	0.00	2	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%
2023/02/02	1	25.05	14	25.14	25.20	-13	9,867	-0.13%
2023/02/01	1	25.00	31	25.20	25.05	-30	9,828	-0.31%
2023/01/31	0	0.00	1.8	24.91	24.95	-1.8	9,801	-0.02%
2023/01/17	1	24.60	0	0.00	24.65	1	9,777	0.01%
2023/01/13	0	0.00	1	24.00	24.00	-1	9,736	-0.01%
2023/01/11	0.3	24.45	0	0.00	24.20	0.3	9,747	0.00%
2023/01/10	0.2	24.55	0	0.00	24.20	0.2	9,755	0.00%
2023/01/06	6	24.13	0	0.00	24.20	6	9,808	0.06%
2023/01/05	1	24.45	2	24.65	24.30	-1	9,838	-0.01%
2023/01/04	1	24.50	0	0.00	24.35	1	9,848	0.01%
2023/01/03	1	25.00	0	0.00	25.00	1	9,807	0.01%
2022/12/29	1.3	25.01	0	0.00	25.05	1.3	9,871	0.01%
2022/12/28	3	25.10	0	0.00	25.05	3	9,954	0.03%
2022/12/27	1.1	25.77	0	0.00	25.45	1.1	9,993	0.01%
2022/12/26	7	25.63	2	25.80	25.60	5	9,946	0.05%
2022/12/23	11.5	26.32	2	26.35	26.45	9.5	9,782	0.10%
2022/12/22	22	27.25	14	27.59	26.65	8	9,662	0.08%
2022/12/21	11	26.25	1	26.45	26.25	10	8,896	0.11%
2022/12/20	2	26.10	0	0.00	25.45	2	8,722	0.02%
2022/12/19	2	26.33	2.2	25.42	25.35	-0.2	8,595	0.00%
2022/12/16	47.1	26.77	8	26.50	26.25	39.1	8,458	0.46%
2022/12/15	3.1	25.77	10	25.75	25.65	-6.9	8,039	-0.09%
2022/12/14	14.2	24.72	0	0.00	24.70	14.2	8,006	0.18%
2022/12/13	1	25.50	0	0.00	25.60	1	7,850	0.01%
2022/12/12	3	25.80	0	0.00	25.45	3	7,823	0.04%
2022/12/09	0	0.00	4.6	25.63	26.00	-4.6	7,872	-0.06%
2022/12/08	2	25.03	2	25.00	25.05	0	7,941	0.00%
2022/12/07	3.2	24.99	0.2	25.45	25.10	3	7,959	0.04%
2022/12/06	5.2	25.48	2	25.05	25.15	3.2	7,863	0.04%
2022/12/05	0.1	25.75	0	0.00	25.60	0.1	7,800	0.00%
2022/12/02	10	25.85	5	25.85	25.80	5	7,704	0.06%
2022/12/01	2.3	26.25	7	25.93	26.15	-4.7	7,618	-0.06%
2022/11/30	4	25.28	0	0.00	25.10	4	7,320	0.05%
2022/11/29	4	24.93	7	24.89	25.25	-3	7,262	-0.04%
2022/11/28	5	25.30	7	24.74	24.80	-2	7,178	-0.03%
2022/11/25	8	24.81	9.5	24.99	24.80	-1.4	6,882	-0.02%
2022/11/24	6	24.03	21	24.18	23.95	-15	6,605	-0.23%
2022/11/23	0	0.00	9	23.79	23.65	-9	6,241	-0.14%
2022/11/22	3	23.23	0	0.00	23.15	3	6,260	0.05%
2022/11/21	10	23.79	0	0.00	23.55	10	6,216	0.16%
2022/11/18	5	24.30	4	24.20	24.20	1	6,163	0.02%
2022/11/17	0	0.00	33	25.15	25.00	-33	6,069	-0.54%
2022/11/16	44	24.98	50	25.02	24.95	-6	6,012	-0.10%
2022/11/15	31	24.82	30.1	25.05	24.95	0.9	5,867	0.02%
2022/11/14	13	23.83	35	23.92	24.50	-22	5,499	-0.40%
2022/11/11	32	22.95	0	0.00	22.90	32	5,274	0.61%
2022/11/09	1	23.05	0	0.00	23.35	1	5,225	0.02%
2022/11/08	15	23.66	3	23.88	23.20	12	5,211	0.23%
2022/11/07	6	23.38	0	0.00	23.50	6	5,072	0.12%
2022/11/04	1	22.20	1	22.25	22.10	0	4,849	0.00%
2022/11/03	2	21.63	0	0.00	21.60	2	4,732	0.04%
2022/11/02	0	0.00	50	22.50	22.00	-50	4,731	-1.06%
2022/11/01	0	0.00	200	22.14	22.00	-200	4,681	-4.27%	大賣/鉅額交易
2022/10/27	0	0.00	1	24.15	24.25	-1	4,627	-0.02%
2022/10/26	2	23.88	1	24.20	23.90	1	4,657	0.02%
2022/10/24	0	0.00	1	24.95	24.80	-1	4,708	-0.02%
2022/10/20	1	23.80	0	0.00	24.40	1	4,703	0.02%
2022/10/19	2	25.13	17	24.78	24.85	-15	4,701	-0.32%
2022/10/18	15	25.13	10	24.73	24.75	5	4,725	0.11%
2022/10/17	5	23.55	0	0.00	24.65	5	4,804	0.10%
2022/10/14	10	24.80	10	25.43	25.30	0	4,938	0.00%
2022/10/13	2	25.25	0	0.00	24.10	2	4,966	0.04%
2022/10/12	0	0.00	2	26.35	26.10	-2	5,050	-0.04%
2022/10/07	0	0.00	1	28.25	28.20	-1	5,016	-0.02%
2022/10/06	1	27.85	0	0.00	28.20	1	5,012	0.02%
2022/10/03	10	24.75	10	24.90	25.10	0	4,834	0.00%
2022/09/28	0	0.00	5	24.10	24.10	-5	4,936	-0.10%
2022/09/27	6	26.55	0	0.00	26.55	6	4,900	0.12%
2022/09/22	5	28.80	21	28.57	28.15	-16	4,893	-0.33%
2022/09/21	18	28.44	1.2	28.56	28.30	16.8	4,823	0.35%
2022/09/20	0	0.00	0.1	27.65	27.40	-0.1	4,735	0.00%
2022/09/19	11	27.40	20	27.48	27.40	-9	4,889	-0.18%
2022/09/16	24	28.86	26	28.74	29.00	-2	4,918	-0.04%
2022/09/15	64	28.30	2	28.30	28.40	62	4,890	1.27%
2022/09/14	5	27.05	15	26.45	27.15	-10	4,792	-0.21%
2022/09/13	4	26.78	0	0.00	26.70	4	4,781	0.08%
2022/09/12	0	0.00	8	26.50	27.05	-8	4,898	-0.16%
2022/09/08	0	0.00	3	26.60	26.45	-3	4,919	-0.06%
2022/09/07	10	26.50	4	26.65	26.90	6	4,965	0.12%
2022/09/06	33	27.15	15	27.15	27.15	18	4,974	0.36%
2022/09/05	1	26.55	11	26.55	26.10	-10	4,966	-0.20%
2022/09/02	1	26.50	10	26.47	26.20	-9	5,028	-0.18%
2022/09/01	3	27.62	1	27.40	27.35	2	5,040	0.04%
2022/08/31	2	27.78	14	28.05	28.25	-12	5,093	-0.24%
2022/08/30	4	28.33	6	28.51	28.40	-2	5,074	-0.04%
2022/08/29	2	28.40	2	28.65	28.30	0	5,086	0.00%
2022/08/25	1	30.40	0	0.00	30.45	1	5,122	0.02%
2022/08/19	3	31.95	0	0.00	31.85	3	5,425	0.06%
2022/08/17	5	31.75	5	31.90	31.90	0	5,699	0.00%
2022/08/16	0.1	31.80	0	0.00	31.15	0.1	5,937	0.00%
2022/08/15	1	32.00	0	0.00	32.10	1	6,298	0.02%
2022/08/11	0.1	31.40	0	0.00	31.30	0.1	6,388	0.00%
2022/08/10	3	31.25	3	31.25	31.25	0	6,427	0.00%
2022/08/09	11	30.65	109	30.88	31.05	-98	6,501	-1.51%	大賣/
2022/08/08	0	0.00	23	30.75	30.50	-23	6,615	-0.35%
2022/08/04	4	29.60	8	29.90	29.85	-4	6,843	-0.06%
2022/08/03	17	30.50	9	30.21	30.05	8	6,942	0.12%
2022/07/29	1	31.55	0	0.00	31.55	1	7,651	0.01%
2022/07/22	1	32.30	0	0.00	32.40	1	8,659	0.01%
2022/07/21	4	32.58	3	33.50	32.25	1	8,824	0.01%
2022/07/20	3	31.88	0	0.00	31.05	3	8,884	0.03%
2022/07/19	11	33.17	10	33.28	33.30	1	9,059	0.01%
2022/07/18	0	0.00	1	32.05	31.95	-1	9,250	-0.01%
2022/07/12	1	30.40	0	0.00	30.40	1	12,663	0.01%
2022/07/08	0	0.00	1	32.70	32.75	-1	13,146	-0.01%
2022/07/06	2	31.88	1	31.35	31.10	1	13,094	0.01%
2022/07/05	1	31.20	0	0.00	31.55	1	13,081	0.01%
2022/07/04	1	29.95	0	0.00	30.20	1	13,091	0.01%
2022/07/01	0	0.00	2	31.25	29.30	-2	13,082	-0.02%
2022/06/30	0	0.00	6	31.75	31.45	-6	13,010	-0.05%
2022/06/27	8	34.81	8	34.30	34.65	0	12,946	0.00%
2022/06/24	0	0.00	1	32.40	32.30	-1	12,844	-0.01%
2022/06/23	2	32.25	6	32.43	31.90	-4	12,823	-0.03%
2022/06/22	9	33.42	10	33.80	33.00	-1	12,847	-0.01%
2022/06/21	0	0.00	8	34.80	34.80	-8	12,780	-0.06%
2022/06/20	0	0.00	7	34.96	34.00	-7	12,761	-0.05%
2022/06/17	7	37.89	9	37.27	37.65	-2	12,687	-0.02%
2022/06/16	0	0.00	3	39.25	37.50	-3	12,707	-0.02%
2022/06/14	3	39.53	14	38.92	39.60	-11	12,968	-0.08%
2022/06/13	9	40.34	1	40.90	40.05	8	13,235	0.06%
2022/06/10	11	42.15	10	42.13	42.30	1	13,667	0.01%
2022/06/09	15	43.33	16	43.14	43.10	-1	14,312	-0.01%
2022/06/08	1	44.50	0	0.00	44.35	1	15,286	0.01%
2022/06/07	1	44.50	1	44.60	44.60	0	16,911	0.00%
2022/06/06	2	45.05	7	45.29	44.50	-5	17,329	-0.03%
2022/06/02	2	44.98	21	45.06	44.95	-19	17,409	-0.11%
2022/06/01	5	44.99	2	44.88	44.95	3	17,605	0.02%
2022/05/31	2	44.58	1	45.55	44.55	1	17,930	0.01%
2022/05/30	6	45.03	1	44.90	44.85	5	18,006	0.03%
2022/05/27	8	45.09	0	0.00	45.10	8	18,173	0.04%
2022/05/26	26	45.39	0	0.00	45.15	26	18,374	0.14%
2022/05/25	9	45.08	2.3	44.97	45.00	6.7	19,013	0.04%
2022/05/24	2	45.40	5	45.73	45.10	-3	19,477	-0.02%
2022/05/23	4	45.45	15	45.31	44.75	-11	19,728	-0.06%
2022/05/20	0	0.00	4	43.90	43.00	-4	19,665	-0.02%
2022/05/19	3	42.27	5	42.52	43.00	-2	20,738	-0.01%
2022/05/18	2	43.45	7	43.41	43.35	-5	21,265	-0.02%
2022/05/17	6	42.87	1	43.35	42.75	5	21,280	0.02%
2022/05/16	8	43.03	7	43.15	43.65	1	21,284	0.00%
2022/05/13	6	43.86	6	43.24	43.35	0	21,195	0.00%
2022/05/12	9	43.86	7	44.44	42.75	2	21,177	0.01%
2022/05/11	16	44.88	11	44.28	44.80	5	21,046	0.02%
2022/05/10	12	45.39	13	45.79	45.20	-1	21,060	0.00%
2022/05/09	22	45.52	5	46.63	44.40	17	20,835	0.08%
2022/05/06	11	46.26	6	46.14	46.25	5	20,764	0.02%
2022/05/05	13	46.05	5	46.20	46.25	8	20,663	0.04%
2022/05/04	4	45.45	4	45.34	45.30	0	20,480	0.00%
2022/05/03	11	43.89	10	44.44	44.05	1	20,208	0.00%
2022/04/29	10	45.12	27	44.99	44.50	-17	20,137	-0.08%
2022/04/28	13	42.85	0	0.00	42.45	13	19,944	0.07%
2022/04/27	10	42.59	12	43.33	43.15	-2	19,857	-0.01%
2022/04/26	2	43.98	0	0.00	43.40	2	19,656	0.01%
2022/04/25	9	45.46	1	45.50	45.25	8	19,467	0.04%
2022/04/22	20	49.09	9	49.36	48.70	11	19,228	0.06%
2022/04/21	155	49.07	22.1	49.73	49.00	132.9	18,969	0.70%	大買/鉅額交易
2022/04/20	21	49.75	52.9	50.99	48.25	-31.9	18,197	-0.18%
2022/04/19	12	47.61	13	47.61	47.25	-1	16,420	-0.01%
2022/04/18	6.2	45.83	44	46.21	45.40	-37.8	15,772	-0.24%
2022/04/15	54	45.81	19.2	46.08	45.60	34.8	15,688	0.22%
2022/04/12	10	42.60	20	42.21	42.95	-10	15,396	-0.06%
2022/04/11	5	43.10	4	42.90	42.65	1	15,414	0.01%
2022/04/08	25	42.59	21	42.85	42.90	4	15,461	0.03%
2022/04/07	0	0.00	10	41.20	41.00	-10	15,455	-0.06%
2022/04/06	5	43.00	0	0.00	42.80	5	15,481	0.03%
2022/04/01	5	43.35	6	43.78	43.60	-1	15,596	-0.01%
2022/03/31	4	43.58	3	43.50	43.45	1	15,620	0.01%
2022/03/30	0	0.00	7	44.20	44.00	-7	15,630	-0.04%
2022/03/29	7	44.03	0	0.00	44.10	7	15,639	0.04%
2022/03/28	15	43.04	5	43.80	44.05	10	15,700	0.06%
2022/03/25	0	0.00	1	43.20	43.10	-1	15,880	-0.01%
2022/03/23	1	45.00	2	45.30	44.90	-1	16,004	-0.01%
2022/03/22	2	44.85	12	44.95	44.90	-10	16,094	-0.06%
2022/03/21	5	45.30	0	0.00	45.40	5	16,239	0.03%
2022/03/17	3	45.32	5	45.69	45.80	-2	16,302	-0.01%
2022/03/16	13.2	45.13	2	45.30	44.45	11.2	16,384	0.07%
2022/03/15	6	46.66	8	46.14	45.20	-2	16,604	-0.01%
2022/03/14	13	48.82	24.9	48.64	47.80	-11.9	16,799	-0.07%
2022/03/11	50	47.55	24.1	48.17	48.15	25.9	16,313	0.16%
2022/03/10	10	47.24	29.1	48.16	47.10	-19.1	15,460	-0.12%
2022/03/09	25	43.52	39	44.11	45.10	-14	14,030	-0.10%
2022/03/08	2	43.35	1	42.05	41.00	1	14,081	0.01%
2022/03/07	12	45.07	18	44.02	43.05	-6	13,978	-0.04%
2022/03/04	17	45.39	19	46.26	45.25	-2	13,893	-0.01%
2022/03/03	5	44.70	5	45.00	44.95	0	13,591	0.00%
2022/03/02	5	45.00	5	44.50	44.50	0	13,513	0.00%
2022/03/01	18	44.99	10	44.80	44.80	8	13,411	0.06%
2022/02/25	26	45.85	26.3	45.89	44.50	-0.3	13,260	0.00%
2022/02/24	28	44.10	32	44.54	43.95	-4	12,558	-0.03%
2022/02/23	16	44.31	21	44.44	44.10	-5	11,928	-0.04%
2022/02/22	18	43.39	17.5	42.54	41.95	0.5	11,487	0.00%
2022/02/21	49	46.28	38	45.89	43.80	11	11,259	0.10%
2022/02/18	14	43.33	46	41.68	44.30	-32	10,238	-0.31%
2022/02/17	9	40.59	13	41.07	40.30	-4	9,889	-0.04%
2022/02/16	8	40.26	6	40.35	41.00	2	9,903	0.02%
2022/02/15	13	39.69	45.5	40.13	39.70	-32.5	9,942	-0.33%
2022/02/14	22	39.92	6	39.72	38.95	16	10,035	0.16%
2022/02/11	14	39.95	0	0.00	39.90	14	10,082	0.14%
2022/02/10	16	40.12	18	40.72	40.45	-2	10,322	-0.02%
2022/02/09	12	39.16	0.1	39.10	39.20	11.9	10,424	0.11%
2022/02/08	1.5	39.25	2	39.15	38.95	-0.5	10,534	0.00%
2022/02/07	8	37.55	12	37.30	39.05	-4	10,725	-0.04%
2022/01/26	6	35.91	5	35.60	35.60	1	11,122	0.01%
2022/01/25	1	35.75	12	35.67	35.30	-11	11,231	-0.10%
2022/01/24	0	0.00	3.5	36.69	37.05	-3.5	11,282	-0.03%
2022/01/21	8	37.33	6	36.72	36.70	2	11,408	0.02%
2022/01/19	1	39.60	1.4	39.17	38.45	-0.4	11,563	0.00%
2022/01/18	0	0.00	10	39.75	39.65	-10	11,669	-0.09%
2022/01/17	3	39.42	1	39.55	39.50	2	11,855	0.02%
2022/01/14	3	39.80	9	39.96	40.00	-6	12,072	-0.05%
2022/01/13	0	0.00	5	41.10	40.50	-5	12,124	-0.04%
2022/01/12	20	40.56	2	40.93	41.20	18	12,267	0.15%
2022/01/11	6.8	40.96	15	40.99	40.95	-8.2	12,517	-0.07%
2022/01/10	22	40.95	3	41.03	40.90	19	12,993	0.15%
2022/01/07	7	42.30	13	42.00	41.90	-6	13,083	-0.05%
2022/01/06	5	43.10	4	42.96	43.00	1	13,411	0.01%
2022/01/05	7	44.05	4	44.24	43.70	3	13,643	0.02%
2022/01/04	5	44.35	0	0.00	44.65	5	13,686	0.04%
2022/01/03	6	44.59	14	43.99	44.20	-8	14,030	-0.06%
2021/12/30	12	45.09	9	45.30	45.20	3	14,555	0.02%
2021/12/29	5.6	45.51	3	46.35	45.40	2.6	14,770	0.02%
2021/12/28	13	46.38	5	46.00	45.90	8	15,060	0.05%
2021/12/27	10	46.50	0	0.00	46.10	10	15,409	0.06%
2021/12/24	10	46.79	15	46.71	46.60	-5	15,659	-0.03%
2021/12/23	14	47.63	6	47.18	46.85	8	16,080	0.05%
2021/12/22	16	47.73	6	47.87	47.60	10	16,309	0.06%
2021/12/21	23	47.97	13	48.01	48.30	10	16,421	0.06%
2021/12/20	9	47.02	7	46.66	46.70	2	16,321	0.01%
2021/12/17	8	47.08	6	47.71	46.45	2	16,507	0.01%
2021/12/16	12	46.68	17	47.06	46.40	-5	16,710	-0.03%
2021/12/15	14	46.34	13	46.75	46.75	1	16,713	0.01%
2021/12/14	15	45.48	13	44.88	44.70	2	16,837	0.01%
2021/12/13	6.5	48.21	7	48.03	47.00	-0.5	17,025	0.00%
2021/12/10	26	48.66	219	48.52	48.15	-193	17,372	-1.11%	大賣/鉅額交易
2021/12/09	37	51.54	30	52.17	51.00	7	17,736	0.04%
2021/12/08	8	50.14	31	50.19	50.20	-23	17,981	-0.13%
2021/12/07	7	43.74	14	44.80	45.80	-7	17,768	-0.04%
2021/12/06	1	44.00	2	44.30	43.80	-1	18,102	-0.01%
2021/12/03	4	43.90	0	0.00	43.25	4	18,761	0.02%
2021/12/02	10	44.59	5	44.73	44.05	5	19,708	0.03%
2021/11/29	5	41.15	6	41.43	40.75	-1	21,644	0.00%
2021/11/26	1	41.20	0	0.00	41.20	1	22,686	0.00%
2021/11/25	1	42.85	1	43.85	42.85	0	23,768	0.00%
2021/11/24	2	43.55	2	43.60	43.60	0	25,368	0.00%
2021/11/19	31	43.00	0	0.00	42.40	31	28,767	0.11%
2021/11/18	1	43.70	1	43.00	43.00	0	30,998	0.00%
2021/11/17	0	0.00	1	43.05	43.05	-1	31,371	0.00%
2021/11/16	0	0.00	3	44.43	44.20	-3	32,589	-0.01%
2021/11/12	0	0.00	1	42.00	42.55	-1	35,327	0.00%
2021/11/11	4	42.50	5	43.44	41.50	-1	35,478	0.00%
2021/11/10	2	43.88	0	0.00	43.35	2	35,594	0.01%
2021/11/09	18	44.38	6	44.38	43.90	12	35,942	0.03%
2021/11/08	4	44.20	7	44.19	44.30	-3	35,955	-0.01%
2021/11/05	2	42.75	6	42.89	43.30	-4	36,121	-0.01%
2021/11/04	4	44.13	4	43.54	42.90	0	36,514	0.00%
2021/11/03	9	43.81	22	44.62	43.45	-13	37,824	-0.03%
2021/11/02	1	41.70	1	42.00	41.10	0	38,083	0.00%
2021/10/29	10	41.20	18	41.25	40.80	-8	38,187	-0.02%
2021/10/28	10	41.00	2	40.40	40.20	8	38,417	0.02%
2021/10/27	5	41.02	3	40.50	40.65	2	38,808	0.01%
2021/10/26	1	41.30	1	41.25	42.00	0	39,488	0.00%
2021/10/25	9	42.23	8	42.52	42.00	1	40,330	0.00%
2021/10/22	18	42.48	8	41.57	41.10	10	40,941	0.02%
2021/10/21	15	43.67	18	43.74	43.30	-3	41,212	-0.01%
2021/10/20	5	43.82	5	43.30	43.20	0	41,449	0.00%
2021/10/19	82	44.55	0	0.00	44.10	82	41,844	0.20%
2021/10/18	33	45.32	18	43.60	45.65	15	42,166	0.04%
2021/10/15	5	44.41	0	0.00	44.30	5	42,403	0.01%
2021/10/14	13	44.87	18	43.95	44.20	-5	42,793	-0.01%
2021/10/13	9	46.02	8	45.39	43.50	1	42,883	0.00%
2021/10/12	11	45.30	22	46.35	45.90	-11	44,043	-0.02%
2021/10/08	3	48.37	3	48.85	48.70	0	44,735	0.00%
2021/10/07	7	48.67	110	49.21	48.50	-103	45,111	-0.23%	大賣/鉅額交易
2021/10/06	2	45.00	1	45.75	45.00	1	45,156	0.00%
2021/10/05	8	47.41	6	47.63	47.85	2	45,594	0.00%
2021/10/04	9	51.16	19	48.51	47.00	-10	46,100	-0.02%
2021/10/01	4	56.80	1	53.20	53.00	3	47,629	0.01%
2021/09/30	8	58.20	11	58.35	58.40	-3	49,158	-0.01%
2021/09/29	15	55.67	10	56.31	54.70	5	48,845	0.01%
2021/09/28	3	55.33	4	56.20	55.50	-1	48,637	0.00%
2021/09/27	6	58.70	4	59.50	58.20	2	48,523	0.00%
2021/09/24	14	58.79	4.2	59.64	58.60	9.8	48,505	0.02%
2021/09/23	3	58.53	9	59.34	58.10	-6	48,309	-0.01%
2021/09/22	17	56.79	0	0.00	57.70	17	48,010	0.04%
2021/09/17	7.2	57.86	14	57.80	58.00	-6.8	47,987	-0.01%
2021/09/16	13	57.82	2	57.80	57.30	11	47,791	0.02%
2021/09/15	12	59.63	21	59.74	59.20	-9	47,790	-0.02%
2021/09/14	34	60.80	33	62.42	59.10	1	47,320	0.00%
2021/09/13	54	62.15	28.1	62.38	61.50	26	47,114	0.06%
2021/09/10	8	60.11	8	60.24	59.80	0	46,563	0.00%
2021/09/09	32	59.72	8	59.29	59.90	24	46,502	0.05%
2021/09/08	12	58.26	35	58.27	60.30	-23	48,879	-0.05%
2021/09/07	43	59.08	27	58.27	57.60	16	50,797	0.03%
2021/09/06	6.5	58.18	33	58.80	55.80	-26.5	52,497	-0.05%
2021/09/03	21	60.83	18	61.67	60.70	3	54,167	0.01%
2021/09/02	29	62.70	28	62.36	63.80	1	54,218	0.00%
2021/09/01	36	64.07	36	63.54	61.90	0	55,198	0.00%
2021/08/31	17	67.76	45	67.81	67.70	-28	54,516	-0.05%
2021/08/30	68	68.17	68	67.89	67.00	0	53,818	0.00%
2021/08/27	26	65.20	34.3	65.35	64.30	-8.3	52,661	-0.02%
2021/08/26	61	67.26	72.1	66.93	66.60	-11.1	52,777	-0.02%
2021/08/25	47	64.33	38.3	64.89	65.70	8.7	52,918	0.02%
2021/08/24	132.1	63.75	126	63.26	63.80	6.1	52,005	0.01%	大買/大賣/
2021/08/23	12	60.29	22.2	60.19	60.50	-10.2	50,543	-0.02%
2021/08/20	49	53.95	72	54.34	55.00	-23	51,324	-0.04%
2021/08/19	116.3	55.02	83	52.94	51.70	33.3	51,051	0.07%	大買/
2021/08/18	7	50.32	12	51.41	52.40	-5	50,007	-0.01%
2021/08/17	8	48.05	2	49.78	47.70	6	50,557	0.01%
2021/08/16	4	49.36	23	49.54	48.50	-19	50,984	-0.04%
2021/08/13	23	50.34	26	50.80	49.50	-3	51,529	-0.01%
2021/08/12	10	49.26	4	49.51	50.30	6	51,812	0.01%
2021/08/11	4	49.28	16	48.25	49.10	-12	52,430	-0.02%
2021/08/10	22.1	52.34	18	50.94	50.40	4.1	52,970	0.01%
2021/08/09	31	53.82	6	53.33	52.10	25	52,740	0.05%
2021/08/06	2	50.95	13.1	53.79	54.10	-11.1	51,535	-0.02%
2021/08/05	7	49.74	5	50.50	49.20	2	51,190	0.00%
2021/08/04	3	51.47	1	51.90	50.90	2	51,652	0.00%
2021/08/03	12	51.99	12	51.71	51.20	0	53,098	0.00%
2021/08/02	14	51.25	8	50.64	51.00	6	53,338	0.01%
2021/07/30	32.1	53.40	28	51.79	50.00	4.1	54,107	0.01%
2021/07/29	27.2	52.70	10.1	52.42	54.40	17.1	53,367	0.03%
2021/07/28	17	48.37	18	48.66	49.50	-1	52,449	0.00%
2021/07/27	1	46.80	18	47.52	46.50	-17	51,673	-0.03%
2021/07/26	15	51.57	16	52.08	49.30	-1	51,299	0.00%
2021/07/23	23	51.94	9	53.14	53.50	14	50,976	0.03%
2021/07/22	18	50.20	66	50.63	49.85	-48	50,458	-0.10%
2021/07/21	8	53.91	18	53.78	51.70	-10	49,923	-0.02%
2021/07/20	35	55.03	34	54.60	56.40	1	49,293	0.00%
2021/07/19	18	55.83	10.3	55.46	55.10	7.7	48,920	0.02%
2021/07/16	53.2	57.66	36	56.99	55.00	17.2	48,672	0.04%
2021/07/15	44	53.53	41	54.14	55.90	3	47,599	0.01%
2021/07/14	11	51.35	7.1	51.66	50.90	3.9	47,513	0.01%
2021/07/13	17.7	56.11	31.5	55.77	54.40	-13.8	46,883	-0.03%
2021/07/12	10	62.91	19	61.98	60.40	-9	47,094	-0.02%
2021/07/09	14	67.79	6	67.68	62.70	8	46,827	0.02%
2021/07/08	50.1	71.59	28	70.84	68.30	22.1	47,679	0.05%
2021/07/07	49	71.47	35.2	75.46	71.10	13.8	46,134	0.03%
2021/07/06	0	0.00	27.2	65.89	69.30	-27.2	44,771	-0.06%
2021/07/05	21.1	62.71	1.1	62.60	63.00	20.1	45,005	0.04%
2021/07/02	23.1	69.41	8	66.95	67.50	15.1	45,037	0.03%
2021/07/01	0.1	68.50	7	69.17	69.00	-6.9	45,081	-0.02%
2021/06/30	2.1	62.81	3	61.00	63.90	-0.9	45,006	0.00%
2021/06/29	11	59.26	1.1	62.62	59.00	9.9	44,970	0.02%
2021/06/28	11.3	63.91	2	62.30	62.20	9.3	44,934	0.02%
2021/06/25	5.2	59.62	6	59.43	59.40	-0.8	44,861	0.00%
2021/06/24	9	59.86	28	57.19	60.90	-19	44,838	-0.04%
2021/06/23	3.2	62.10	10	62.10	62.10	-6.8	44,587	-0.02%
2021/06/22	32	68.68	20	68.86	68.90	12	44,606	0.03%
2021/06/21	16.1	62.92	7	62.99	63.80	9.1	44,233	0.02%
2021/06/18	22.4	54.98	33	55.63	58.00	-10.6	45,082	-0.02%
2021/06/17	89	51.13	85.2	52.16	52.80	3.8	45,290	0.01%
2021/06/16	123.2	46.85	83.4	47.33	48.05	39.8	42,907	0.09%	大買/
2021/06/15	54	42.53	57	43.10	43.70	-3	40,585	-0.01%
2021/06/11	96	38.03	200.1	38.92	39.75	-104.1	37,979	-0.27%	大賣/鉅額交易
2021/06/10	12	35.21	4	35.96	36.15	8	36,106	0.02%
2021/06/09	50	37.53	31	37.87	36.60	19	35,605	0.05%
2021/06/08	0	0.00	37.5	36.47	36.90	-37.5	33,536	-0.11%
2021/06/07	33.9	34.49	31	32.75	33.55	2.9	33,183	0.01%
2021/06/04	35.1	37.55	6	37.82	35.45	29.1	32,705	0.09%
2021/06/03	70	38.71	16	38.57	38.30	54	32,180	0.17%
2021/06/02	61	38.32	146	38.80	37.70	-85	31,370	-0.27%	大賣/
2021/06/01	21	35.74	28	36.01	36.60	-7	29,844	-0.02%
2021/05/31	79	36.81	37	36.63	35.20	42	29,322	0.14%
2021/05/28	74	36.58	77.1	37.26	36.25	-3.1	28,468	-0.01%
2021/05/27	31	35.83	116	36.20	35.55	-85	27,260	-0.31%	大賣/
2021/05/26	49	33.90	34	34.46	34.70	15	26,202	0.06%
2021/05/25	62.1	33.21	30	31.97	33.00	32.1	25,070	0.13%
2021/05/24	9	31.72	51	32.97	33.25	-42	23,739	-0.18%
2021/05/21	8	29.21	20	29.44	30.25	-12	23,232	-0.05%
2021/05/20	25	28.26	47	28.28	27.50	-22	22,566	-0.10%
2021/05/19	58	27.94	57	28.06	27.90	1	22,070	0.00%
2021/05/18	178	27.01	59	26.54	26.95	119	21,209	0.56%	大買/鉅額交易
2021/05/17	1	25.35	16	25.26	25.20	-15	20,287	-0.07%
2021/05/14	26	29.47	24	28.35	27.95	2	19,953	0.01%
2021/05/13	44	31.20	128	31.05	31.05	-84	19,467	-0.43%	大賣/
2021/05/12	30.5	35.82	5	36.67	34.45	25.5	19,082	0.13%
2021/05/11	61	37.75	59.3	38.48	38.25	1.7	18,559	0.01%
2021/05/10	45	34.49	70	35.30	35.55	-25	16,953	-0.15%
2021/05/07	56	30.29	34	31.84	32.35	22	16,299	0.13%
2021/05/04	7	26.10	0	0.00	26.10	7	14,922	0.05%
2021/05/03	0	0.00	2	30.35	29.00	-2	14,944	-0.01%
2021/04/28	11	29.00	14	28.29	28.30	-3	14,931	-0.02%
2021/04/27	11	28.95	9	28.76	28.85	2	14,965	0.01%
2021/04/26	2	28.30	2	28.85	28.85	0	14,986	0.00%
2021/04/23	11	27.00	4	27.23	27.00	7	14,973	0.05%
2021/04/22	21	33.61	4	33.90	30.00	17	15,665	0.11%
2021/04/21	14	32.32	22.7	33.30	33.30	-8.7	15,530	-0.06%
2021/04/20	32	29.48	20.3	30.23	30.30	11.7	15,294	0.08%
2021/04/19	2	26.75	5	27.55	27.55	-3	14,488	-0.02%
2021/04/16	42	23.99	148	24.14	25.05	-106	14,367	-0.74%	大賣/鉅額交易
2021/04/15	117	23.02	17	23.26	22.80	100	13,506	0.74%	大買/
2021/04/14	83	22.50	72	22.84	23.00	11	13,125	0.08%
2021/04/13	21	21.03	74.6	21.62	21.65	-53.6	11,426	-0.47%
2021/04/12	46	19.81	36	19.76	19.70	10	10,992	0.09%
2021/04/09	54	19.12	15	18.63	18.80	39	10,562	0.37%
2021/04/08	2	19.63	10	19.83	19.65	-8	10,215	-0.08%
2021/04/07	5	18.55	4	19.04	19.35	1	10,214	0.01%
2021/04/06	1	18.20	1	18.05	18.10	0	10,228	0.00%
2021/04/01	11	17.82	0	0.00	18.00	11	10,401	0.11%
2021/03/31	0	0.00	1	18.00	18.00	-1	10,538	-0.01%
2021/03/30	10	17.60	1	17.65	17.65	9	10,717	0.08%
2021/03/29	4	18.63	11	18.69	18.20	-7	11,215	-0.06%
2021/03/26	1	17.30	1	17.35	17.75	0	11,431	0.00%
2021/03/25	7	16.59	0	0.00	16.45	7	11,419	0.06%
2021/03/24	0	0.00	10	16.70	17.15	-10	11,581	-0.09%
2021/03/23	105	18.85	66	17.91	17.55	39	11,514	0.34%	大買/
2021/03/22	13	18.32	63	18.63	18.75	-50	10,458	-0.48%
2021/03/19	14	16.60	4	16.55	17.05	10	9,986	0.10%
2021/03/18	0	0.00	17.2	15.42	15.50	-17.2	9,503	-0.18%
2021/03/17	2.3	13.76	0	0.00	14.10	2.3	9,043	0.03%
2021/03/16	23	13.46	8	13.51	13.85	15	8,790	0.17%
2021/03/15	0	0.00	20	12.44	12.75	-20	8,337	-0.24%
2021/03/11	6	12.11	6	11.68	11.75	0	8,026	0.00%
2021/03/09	50	11.84	0	0.00	11.80	50	7,881	0.63%
2021/03/04	0	0.00	3	11.65	11.75	-3	7,710	-0.04%
2021/03/03	4	11.25	0	0.00	11.45	4	7,697	0.05%
2021/03/02	4	11.80	0	0.00	11.30	4	7,715	0.05%
2021/02/26	0	0.00	2	11.80	11.70	-2	7,669	-0.03%
2021/02/25	1	11.85	0	0.00	11.65	1	7,613	0.01%
2021/02/24	0	0.00	2.3	11.99	11.65	-2.3	7,539	-0.03%
2021/02/23	2	12.03	2	12.10	11.90	0	7,470	0.00%
2021/02/22	6	12.11	1	12.05	12.10	5	7,259	0.07%
2021/02/19	11	11.90	11	11.79	11.50	0	7,117	0.00%
2021/02/18	0	0.00	9	11.12	11.35	-9	6,852	-0.13%
2021/02/17	0	0.00	2	10.05	10.35	-2	6,787	-0.03%
2021/02/05	0	0.00	6	9.95	9.90	-6	6,741	-0.09%
2021/02/04	0	0.00	1	10.00	9.94	-1	6,759	-0.01%
2021/02/03	4	10.16	5	10.30	9.98	-1	6,780	-0.01%
2021/02/02	1	10.40	5	10.60	10.35	-4	7,029	-0.06%
2021/02/01	0	0.00	6	9.93	9.91	-6	6,936	-0.09%
2021/01/29	5	9.85	0	0.00	9.81	5	6,910	0.07%
2021/01/26	8	10.33	0	0.00	10.15	8	7,288	0.11%
2021/01/25	9	10.64	3	10.85	10.75	6	7,238	0.08%
2021/01/22	1	9.85	5	10.00	10.25	-4	7,138	-0.06%
2021/01/21	1	10.10	0	0.00	9.72	1	7,113	0.01%
2021/01/20	1	9.98	0	0.00	9.56	1	7,016	0.01%
2021/01/19	6	10.51	0	0.00	10.45	6	6,930	0.09%
2021/01/18	0	0.00	5	11.10	11.00	-5	6,890	-0.07%
2021/01/15	32	12.20	12	12.58	11.20	20	6,737	0.30%
2021/01/14	1	11.65	0	0.00	12.35	1	5,819	0.02%
2021/01/13	11	11.41	1	11.30	11.25	10	5,699	0.18%
2021/01/12	3	12.65	0	0.00	12.05	3	5,508	0.05%
2021/01/07	1	11.00	0	0.00	11.40	1	5,419	0.02%
2021/01/06	1	12.70	5	12.60	12.20	-4	5,345	-0.07%
2021/01/05	0	0.00	1.4	12.84	13.00	-1.4	5,299	-0.03%
2020/12/30	0	0.00	3	12.65	12.70	-3	5,236	-0.06%
2020/12/29	6	14.44	2	14.10	13.20	4	5,090	0.08%
2020/12/28	7	14.41	1	14.50	14.50	6	4,900	0.12%
2020/12/25	3	12.97	2	12.98	13.20	1	4,643	0.02%
2020/12/24	1	12.20	10	12.33	12.40	-9	4,435	-0.20%
2020/12/23	7	10.94	29	10.68	11.95	-22	4,179	-0.53%
2020/12/22	8	10.93	0	0.00	10.90	8	3,646	0.22%
2020/12/18	12	8.72	5	8.75	9.08	7	3,239	0.22%
2020/12/15	0	0.00	14	8.36	8.03	-14	2,864	-0.49%
2020/12/11	0	7.70	1	7.43	7.33	-1	2,575	-0.04%
2020/12/10	0	0.00	1	7.71	7.55	-1	2,564	-0.04%
2020/12/08	10	7.79	0.3	7.74	7.79	9.7	2,572	0.38%
2020/12/02	0	0.00	10	7.46	7.51	-10	2,732	-0.37%
2020/12/01	0	0.00	3	7.53	7.53	-3	2,731	-0.11%
2020/11/26	10	7.44	0	0.00	7.57	10	2,822	0.35%
2020/11/23	0	0.00	0.7	7.20	7.18	-0.7	2,789	-0.02%
2020/11/19	0	0.00	0.1	7.14	7.17	-0.1	2,827	0.00%
2020/11/18	0	0.00	30	7.17	7.19	-30	2,810	-1.07%
2020/11/13	10	6.99	0	0.00	7.09	10	2,800	0.36%
2020/11/12	20	7.08	0	0.00	7.08	20	2,794	0.72%
2020/11/10	10	7.84	2	7.75	7.20	8	2,747	0.29%
2020/11/05	0	0.00	30	7.23	7.19	-30	2,383	-1.26%
2020/11/03	10	6.98	0	0.00	6.95	10	2,005	0.50%
2020/10/28	20	7.08	0	0.00	6.99	20	1,802	1.11%
2020/10/27	3	7.22	2	7.17	7.19	1	1,782	0.06%
2020/10/26	10	7.45	20	7.30	7.39	-10	1,757	-0.57%
2020/10/16	2	6.68	0	0.00	6.63	2	1,669	0.12%
2020/10/15	0	0.00	4	6.69	6.64	-4	1,673	-0.24%
2020/10/12	0	0.00	3	6.85	6.60	-3	1,669	-0.18%
2020/10/07	0	0.00	8	6.98	6.95	-8	1,587	-0.50%
2020/10/05	0	0.00	26	6.90	6.93	-26	1,604	-1.62%
2020/09/29	0	0.00	0.4	6.71	6.75	-0.4	1,639	-0.02%
2020/09/22	0	0.00	1	6.91	6.92	-1	1,827	-0.05%
2020/09/14	23	7.11	0	0.00	7.05	23	1,842	1.25%
2020/09/10	0	0.00	1	8.13	7.68	-1	1,828	-0.05%
2020/09/09	0	0.00	3	7.71	7.92	-3	1,807	-0.17%
2020/09/08	6	7.90	2	7.98	7.85	4	1,773	0.23%
2020/09/07	0	0.00	24	7.63	7.63	-24	1,641	-1.46%
2020/09/02	11	7.16	0	0.00	7.11	11	1,693	0.65%
2020/09/01	17	7.18	0	0.00	7.30	17	1,740	0.98%
2020/08/31	0	0.00	4	6.98	6.98	-4	1,627	-0.25%
2020/08/28	0	0.00	6	6.35	6.35	-6	1,565	-0.38%
2020/08/17	0	0.00	2	6.42	6.42	-2	1,500	-0.13%
2020/08/14	2	6.41	0	0.00	6.40	2	1,486	0.13%
2020/08/03	0	0.00	0	5.80	5.89	0	1,467	0.00%
2020/07/30	6	5.84	0	0.00	5.87	6	1,473	0.41%
2020/07/23	0	6.32	0	0.00	6.35	0	1,503	0.00%
2020/07/20	0	6.32	0	0.00	6.43	0	1,496	0.00%
2020/07/13	5	6.45	0	0.00	6.45	5	1,512	0.33%
2020/07/07	0	0.00	2	7.03	6.91	-2	1,477	-0.14%
2020/07/03	5	7.02	4	6.69	6.90	1	1,429	0.07%
2020/07/01	0	0.00	10	6.70	6.49	-10	1,236	-0.81%
2020/06/30	0	0.00	1	6.39	6.39	-1	1,210	-0.08%
2020/06/18	2	6.66	0	0.00	6.54	2	1,123	0.18%
2020/06/17	0	0.00	6	6.56	6.53	-6	1,107	-0.54%
2020/06/16	7	6.30	0	0.00	6.31	7	1,060	0.66%
2020/06/15	10	6.13	0	0.00	6.17	10	1,052	0.95%
2020/06/12	0	0.00	20	6.04	6.21	-20	1,048	-1.91%
2020/06/11	5	6.18	5	6.10	6.13	0	1,049	0.00%
2020/06/10	1	6.45	4	6.48	6.40	-3	1,019	-0.29%
2020/06/09	7	6.57	13	6.62	6.55	-6	984	-0.61%
2020/06/08	13	6.21	0	0.00	6.34	13	853	1.52%
2020/06/04	0	0.00	1	5.23	5.25	-1	717	-0.14%
2020/05/28	0	5.00	0	0.00	5.05	0	682	0.00%
2020/05/19	1	5.04	0	0.00	5.00	1	625	0.16%
2020/05/18	0	0.00	3.4	5.11	4.95	-3.4	615	-0.55%
2020/05/15	10	5.24	7	5.44	5.20	3	579	0.52%
2020/04/29	0	0.00	1	5.70	5.70	-1	541	-0.18%
2020/04/28	1	5.37	0	0.00	5.38	1	516	0.19%
2020/04/21	0	0.00	4	5.28	5.28	-4	492	-0.81%
2020/03/18	45	5.17	22	5.12	5.14	23	339	6.78%
2020/03/13	2	5.76	0	0.00	5.99	2	292	0.68%
2020/03/09	0	6.58	0	0.00	6.60	0	261	0.00%
2020/01/14	0	7.80	0	0.00	7.85	0	184	0.02%
2020/01/09	4	7.80	0	0.00	7.84	4	183	2.19%
2019/10/04	0	0.00	4	8.57	8.64	-4	248	-1.61%
2019/09/27	0	0.00	0.3	8.58	8.58	-0.3	262	-0.12%
2019/08/07	0	9.03	0	0.00	9.03	0	325	0.00%
2019/07/24	0	0.00	15	9.55	9.46	-15	328	-4.57%
2019/07/22	0	0.00	1	9.59	9.51	-1	316	-0.32%
2019/07/19	15	9.30	0	0.00	9.30	15	301	4.98%
2019/05/23	3	8.30	0	0.00	8.35	3	356	0.84%
2019/03/22	0.2	10.50	0	0.00	10.55	0.2	465	0.05%
2019/03/21	0	0.00	1.8	10.63	10.65	-1.8	474	-0.37%
2019/01/21	0	0.00	0.2	7.42	7.45	-0.2	521	-0.05%
2019/01/07	0	0.00	1	7.44	7.45	-1	781	-0.13%
2018/12/13	3	7.47	0	0.00	7.43	3	702	0.43%
2018/11/26	0	0.00	5	7.22	7.19	-5	623	-0.80%
2018/11/23	3	7.13	3	7.13	7.13	0	626	0.00%
2018/11/09	13	7.30	16	7.30	7.21	-3	705	-0.43%
2018/10/23	5	8.00	0	0.00	7.86	5	843	0.59%
2018/10/22	0	0.00	3	8.18	8.18	-3	823	-0.36%
2018/10/18	5	8.14	2	8.11	8.42	3	760	0.39%
2018/10/05	11	7.82	9	7.82	7.91	2	663	0.30%
2018/10/04	5	7.90	2	7.90	7.92	3	664	0.45%
2018/10/03	4	7.92	0	0.00	7.95	4	667	0.60%
2018/10/02	6	7.96	0	0.00	7.99	6	667	0.90%
2018/09/27	8	7.93	8	7.93	7.93	0	673	0.00%
2018/09/25	3	7.90	3	7.90	7.92	0	675	0.00%
2018/09/21	7	7.94	0	0.00	7.91	7	678	1.03%
2018/09/20	3	7.83	0	0.00	7.81	3	681	0.44%
2018/09/19	8	7.84	0	0.00	7.91	8	681	1.17%
2018/09/18	13	7.87	0	0.00	7.85	13	683	1.90%
2018/09/17	11	7.84	5	7.89	7.88	6	688	0.87%
2018/09/14	17	7.91	0	0.00	7.90	17	698	2.43%
2018/09/13	25	7.81	7	7.75	7.89	18	858	2.10%
2018/09/12	8	7.82	15	7.82	7.82	-7	864	-0.81%
2018/09/11	7	7.87	0	0.00	7.92	7	867	0.81%
2018/09/10	12	7.90	4	7.92	7.92	8	867	0.92%
2018/09/07	16	8.00	12	8.01	8.01	4	862	0.46%
2018/09/06	6	8.08	6	8.08	8.08	0	861	0.00%
2018/09/03	11	8.04	11	8.04	8.04	0	862	0.00%
2018/08/31	0	0.00	17	8.01	8.01	-17	869	-1.95%
2018/08/24	0	0.00	0.1	8.04	8.09	-0.1	915	-0.02%
2018/08/22	18	8.06	21	8.06	8.06	-3	885	-0.34%
2018/08/20	0	0.00	2	7.71	7.72	-2	854	-0.24%
2018/08/17	0	0.00	1	7.63	7.63	-1	839	-0.12%
2018/08/13	6	7.59	0	0.00	7.42	6	864	0.69%
2018/08/10	3	7.71	0	0.00	7.67	3	851	0.35%
2018/08/09	16	7.85	0	0.00	7.80	16	853	1.88%
2018/08/08	10	7.96	0	0.00	7.92	10	835	1.20%
2018/08/07	24	8.05	0	0.00	8.00	24	820	2.93%
2018/07/24	0	0.00	40	7.60	7.58	-40	823	-4.85%
2018/07/23	20	7.40	0	0.00	7.40	20	807	2.48%
2018/07/16	0	0.00	20	7.41	7.45	-20	785	-2.55%
2018/07/09	8	7.20	0	0.00	7.20	8	774	1.03%
2018/07/06	2	7.10	0	0.00	7.15	2	790	0.25%
2018/07/03	10	7.33	0	0.00	7.30	10	821	1.22%
2018/06/22	0	0.00	22	7.51	7.48	-22	918	-2.40%
2018/06/20	20	7.37	0	0.00	7.42	20	1,229	1.63%
2018/06/11	0	0.00	9	7.60	7.60	-9	1,277	-0.70%
2018/06/05	0	0.00	20	7.62	7.64	-20	1,233	-1.62%
2018/06/04	10	7.46	10	7.51	7.45	0	1,207	0.00%
2018/05/29	10	7.36	0	0.00	7.42	10	1,170	0.85%
2018/05/28	10	7.41	0	0.00	7.41	10	1,160	0.86%
2018/05/10	0	0.00	2	7.87	7.70	-2	1,101	-0.18%
2018/05/09	3	7.80	0	0.00	7.84	3	1,096	0.27%
2018/05/08	20	7.85	0	0.00	7.81	20	1,087	1.84%
2018/05/07	2	7.99	0	0.00	8.03	2	1,079	0.19%
2018/05/04	1	7.58	0	0.00	7.83	1	1,047	0.10%
2018/05/03	15	7.44	0	0.00	7.47	15	1,007	1.49%
2018/04/27	0	0.00	1	7.38	7.38	-1	1,008	-0.10%
2018/04/12	18	7.57	0	0.00	7.57	18	1,024	1.76%
2018/04/11	19	7.45	0	0.00	7.49	19	1,018	1.86%
2018/04/10	6	7.30	0	0.00	7.39	6	1,012	0.59%
2018/04/09	3	7.19	0	0.00	7.30	3	1,024	0.29%
2018/04/03	5	7.18	0	0.00	7.17	5	1,073	0.47%
2018/04/02	16	7.23	0	0.00	7.20	16	1,093	1.46%
2018/03/31	8	7.30	0	0.00	7.25	8	1,084	0.74%
2018/03/30	8	7.35	0	0.00	7.32	8	1,075	0.74%
2018/03/27	10	7.30	0	0.00	7.39	10	1,034	0.97%
2018/03/26	18	7.37	0	0.00	7.40	18	987	1.82%
2018/03/23	42	7.11	5	7.14	7.17	37	677	5.46%
2018/03/22	16	8.01	0	0.00	7.89	16	515	3.11%
2018/03/07	3	8.84	0	0.00	8.75	3	546	0.55%
2018/02/23	9	8.88	0	0.00	8.81	9	559	1.61%
2018/02/01	0	0.00	5	9.37	9.22	-5	531	-0.94%
2018/01/31	26	9.19	0	0.00	9.23	26	539	4.82%
2018/01/30	0	0.00	20	9.38	9.27	-20	537	-3.72%
2018/01/25	0	0.00	23	9.31	9.28	-23	538	-4.27%
2018/01/24	0	0.00	6	9.20	9.20	-6	531	-1.13%
2018/01/22	20	9.18	0	0.00	9.16	20	530	3.77%
2018/01/18	0	0.00	1	9.45	9.31	-1	520	-0.19%
2018/01/16	10	9.24	0	0.00	9.25	10	528	1.89%
2018/01/15	2	9.31	0	0.00	9.30	2	527	0.38%
2018/01/10	20	9.33	0	0.00	9.31	20	522	3.83%
2018/01/08	0	0.00	20	9.49	9.53	-20	510	-3.92%
2018/01/05	20	9.34	0	0.00	9.39	20	495	4.04%
2018/01/03	0	0.00	5	9.57	9.31	-5	477	-1.05%