四維航 (5608)-群益金鼎-桃園券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
21.20
漲跌
▼0.15
漲幅
-0.70%
成交量
2,777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

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－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	0.00	23	21.21	21.35	-23	9,104	-0.25%
2024/06/21	3	21.20	3	21.35	21.10	0	9,069	0.00%
2024/06/19	25	21.47	0	0.00	21.05	25	8,996	0.28%
2024/06/18	0	0.00	1	21.45	21.45	-1	8,928	-0.01%
2024/06/17	7	21.35	2	21.20	21.15	5	8,899	0.06%
2024/06/14	0	0.00	1	21.15	21.30	-1	8,865	-0.01%
2024/06/13	1	20.75	0	0.00	20.70	1	8,797	0.01%
2024/06/12	2	20.70	0	0.00	20.55	2	8,707	0.02%
2024/06/11	11	23.81	4	24.13	22.60	7	8,327	0.08%
2024/06/07	2.1	24.19	12	24.16	24.20	-9.9	7,965	-0.12%
2024/06/06	12	24.42	17.1	24.24	24.20	-5.1	7,763	-0.07%
2024/06/05	12	23.86	10.1	23.69	24.15	1.9	7,248	0.03%
2024/06/04	0	0.00	20	22.50	22.45	-20	6,881	-0.29%
2024/06/03	4.2	22.92	3.1	23.45	22.90	1.1	6,814	0.02%
2024/05/31	29	23.48	22	24.01	23.15	7	6,685	0.10%
2024/05/30	60.4	23.97	68.2	23.84	23.45	-7.8	6,477	-0.12%
2024/05/29	44.1	24.13	20.1	24.36	23.60	24	6,203	0.39%
2024/05/28	23	23.66	11.3	23.59	23.65	11.7	5,445	0.21%
2024/05/27	1	21.80	1	21.30	21.80	0	4,830	0.00%
2024/05/24	1	20.75	0	0.00	20.75	1	4,675	0.02%
2024/05/22	0	0.00	8.1	21.02	21.15	-8.1	4,666	-0.17%
2024/05/21	0	20.65	6	20.63	20.55	-6	4,653	-0.13%
2024/05/20	0.1	21.05	0	0.00	20.90	0.1	4,684	0.00%
2024/05/17	4	21.66	4	21.24	21.30	0	4,658	0.00%
2024/05/16	2	21.80	10	21.92	21.95	-8	4,568	-0.18%
2024/05/15	7	22.27	31.1	21.89	21.70	-24.1	4,428	-0.54%
2024/05/14	22	22.18	34.1	22.08	22.00	-12.1	4,119	-0.29%
2024/05/13	8	21.50	12.2	21.33	21.35	-4.2	3,602	-0.12%
2024/05/10	30	20.66	12	20.82	20.75	18	3,189	0.56%
2024/05/09	21	20.33	26.1	20.28	20.30	-5.1	2,889	-0.18%
2024/05/08	33	20.80	18.1	20.40	19.85	14.9	2,730	0.55%
2024/05/07	1	19.75	0	0.00	19.70	1	2,422	0.04%
2024/05/06	4	19.50	0	0.00	19.40	4	2,373	0.17%
2024/05/03	1	19.75	4	19.81	19.55	-3	2,347	-0.13%
2024/05/02	5	19.94	7	19.85	19.70	-2	2,310	-0.09%
2024/04/30	5	20.20	3	20.08	20.10	2	2,282	0.09%
2024/04/29	0	0.00	5.1	19.75	19.55	-5.1	2,135	-0.24%
2024/04/26	0	0.00	18	19.00	19.35	-18	2,060	-0.87%
2024/04/25	1	18.85	0	0.00	18.60	1	1,981	0.05%
2024/04/24	0	18.70	0	0.00	18.85	0	1,990	0.00%
2024/04/22	6	18.80	1	18.60	18.55	5	2,014	0.25%
2024/04/19	10	18.60	0	0.00	18.55	10	1,982	0.50%
2024/04/16	0.1	18.50	1	18.40	18.40	-0.9	1,925	-0.05%
2024/04/15	3	19.30	3	19.45	19.30	0	1,958	0.00%
2024/04/12	2	19.30	0.1	19.15	19.45	1.9	1,975	0.10%
2024/04/11	1	18.55	2	18.63	18.65	-1	1,996	-0.05%
2024/04/09	5	18.85	5	18.65	18.65	0	2,212	0.00%
2024/04/03	1	18.35	0	0.00	18.35	1	2,287	0.04%
2024/04/02	0	0.00	2	18.50	18.45	-2	2,310	-0.09%
2024/03/27	1.2	18.56	1	18.45	18.45	0.2	2,659	0.01%
2024/03/25	0	0.00	1	18.95	19.05	-1	2,837	-0.04%
2024/03/22	1	19.00	0	0.00	19.05	1	2,906	0.03%
2024/03/14	0	0.00	1	19.40	19.35	-1	3,293	-0.03%
2024/03/13	0	19.50	10	19.45	19.40	-10	3,451	-0.29%
2024/03/07	0	19.80	0	0.00	19.50	0	5,923	0.00%
2024/03/06	0	0.00	1	19.75	19.80	-1	6,307	-0.02%
2024/03/05	1	19.95	0	0.00	20.10	1	6,441	0.02%
2024/02/29	0	0.00	10	20.10	20.10	-10	7,190	-0.14%
2024/02/22	1	20.15	1	20.10	20.10	0	7,088	0.00%
2024/02/20	1	19.75	2	19.70	19.70	-1	6,968	-0.01%
2024/02/15	1	18.85	0	0.00	19.05	1	6,941	0.01%
2024/02/02	0	0.00	1	19.15	19.05	-1	6,947	-0.01%
2024/02/01	1	19.50	0	0.00	19.55	1	6,923	0.01%
2024/01/23	1	19.95	0	0.00	19.60	1	6,912	0.01%
2024/01/19	0	19.30	0	0.00	19.25	0	6,894	0.00%
2024/01/18	1	19.30	0	0.00	19.35	1	6,893	0.01%
2024/01/16	1	19.50	0	0.00	19.50	1	6,859	0.01%
2024/01/09	0	0.00	1	20.35	20.30	-1	6,893	-0.01%
2024/01/08	3	21.35	3	21.20	21.30	0	6,839	0.00%
2024/01/05	1	21.50	4	21.80	21.70	-3	6,793	-0.04%
2024/01/04	2	21.83	10	21.62	21.55	-8	6,685	-0.12%
2023/12/28	3	20.68	0	0.00	20.55	3	6,461	0.05%
2023/12/27	0	0.00	1	21.20	20.90	-1	6,449	-0.02%
2023/12/26	1	20.70	0	0.00	20.95	1	6,427	0.02%
2023/12/25	25	21.74	4.5	21.35	20.40	20.5	6,355	0.32%
2023/12/22	4	21.85	9	22.02	21.90	-5	6,274	-0.08%
2023/12/21	17	22.01	10	22.10	22.10	7	6,181	0.11%
2023/12/18	10	21.70	0	0.00	21.70	10	5,966	0.17%
2023/12/15	0	0.00	14	21.34	21.25	-14	5,984	-0.23%
2023/12/14	1	21.10	1	21.40	21.10	0	6,033	0.00%
2023/12/13	0	0.00	2	21.80	21.65	-2	6,061	-0.03%
2023/12/12	1.1	22.07	3	21.65	21.65	-1.9	6,318	-0.03%
2023/12/11	3	22.00	1	21.85	22.00	2	6,362	0.03%
2023/12/08	3.1	22.13	1	22.15	22.15	2.1	6,290	0.03%
2023/12/07	3.1	22.55	10	22.80	22.50	-6.9	6,127	-0.11%
2023/12/06	16	23.23	9	23.42	23.55	7	5,917	0.12%
2023/12/05	64	24.21	10.1	24.14	24.00	53.9	5,593	0.96%
2023/12/04	2	22.85	13.3	22.31	23.35	-11.3	4,171	-0.27%
2023/12/01	3	20.77	2.1	21.19	21.25	0.9	3,637	0.02%
2023/11/30	1	20.65	3	20.47	19.95	-2	3,249	-0.06%
2023/11/29	25	19.70	32	20.08	19.80	-7	3,115	-0.22%
2023/11/28	7	19.58	4.2	20.03	20.20	2.8	2,523	0.11%
2023/11/27	0	0.00	0.1	18.85	18.40	-0.1	2,339	0.00%
2023/11/13	3	17.33	0	0.00	17.30	3	3,343	0.09%
2023/11/01	0	0.00	0.1	17.95	17.80	-0.1	3,551	0.00%
2023/10/31	1	17.90	0	0.00	17.70	1	3,556	0.03%
2023/10/24	0	0.00	20	18.15	18.25	-20	3,782	-0.53%
2023/10/20	0.1	18.50	0	0.00	18.60	0.1	3,806	0.00%
2023/10/17	2	18.50	1	18.70	18.55	1	3,792	0.03%
2023/10/11	0	0.00	1	19.10	19.10	-1	3,896	-0.03%
2023/10/05	1	19.35	0	0.00	19.20	1	3,906	0.03%
2023/10/04	0	0.00	1	18.60	19.15	-1	3,898	-0.03%
2023/10/02	1	19.35	0	0.00	19.15	1	3,882	0.03%
2023/09/27	0	0.00	1	20.15	19.65	-1	3,860	-0.03%
2023/09/25	1	19.90	0	0.00	19.85	1	3,897	0.03%
2023/09/20	1	20.75	2	21.20	20.45	-1	3,869	-0.03%
2023/09/19	0	0.00	5	21.10	20.65	-5	3,679	-0.14%
2023/09/18	2.2	20.64	2	20.50	20.55	0.2	3,597	0.01%
2023/09/15	7	20.99	2	21.00	20.55	5	3,512	0.14%
2023/09/14	1	19.75	1	19.75	19.75	0	3,182	0.00%
2023/09/13	0	0.00	0.2	19.00	18.95	-0.2	3,091	-0.01%
2023/09/01	0	0.00	20	19.10	19.05	-20	3,170	-0.63%
2023/08/31	0	0.00	2	19.15	19.15	-2	3,179	-0.06%
2023/08/28	0	0.00	11	19.32	19.15	-11	3,217	-0.34%
2023/08/25	1	19.65	0	0.00	19.65	1	3,188	0.03%
2023/08/24	6	19.90	18	19.69	19.70	-12	3,164	-0.38%
2023/08/23	13.1	20.22	14	20.19	20.25	-0.9	3,126	-0.03%
2023/08/22	18	20.30	11	20.10	20.45	7	3,054	0.23%
2023/08/21	12	20.28	1	20.65	20.10	11	2,924	0.38%
2023/08/18	0	0.00	4.2	20.40	20.40	-4.2	2,443	-0.17%
2023/08/17	10	18.45	0	0.00	18.55	10	2,310	0.43%
2023/08/14	1	17.55	5	17.64	17.55	-4	2,277	-0.18%
2023/08/11	5	18.10	0	0.00	18.10	5	2,244	0.22%
2023/08/08	0	0.00	0.1	19.30	19.00	-0.1	2,113	0.00%
2023/08/07	0.2	19.30	0	0.00	19.25	0.2	2,122	0.01%
2023/08/01	0.1	19.80	0	0.00	19.75	0.1	2,201	0.00%
2023/07/31	0	0.00	9	19.68	19.55	-9	2,185	-0.41%
2023/07/28	8	20.18	5	20.30	20.00	3	2,149	0.14%
2023/07/27	6	19.57	2.2	19.65	19.70	3.8	2,062	0.18%
2023/07/25	0	0.00	20	18.85	18.90	-20	2,016	-0.99%
2023/07/24	0.2	19.35	0	0.00	19.00	0.2	2,014	0.01%
2023/07/21	1	20.00	2.5	20.06	19.80	-1.5	1,997	-0.08%
2023/07/19	3	20.40	1.1	20.28	20.10	1.9	1,989	0.10%
2023/07/18	1	20.40	0	0.00	20.40	1	2,023	0.05%
2023/07/17	0	0.00	1	22.30	22.45	-1	1,979	-0.05%
2023/07/14	4	22.00	0	0.00	22.30	4	1,989	0.20%
2023/07/13	1	21.75	1	21.95	21.70	0	2,005	0.00%
2023/07/12	2	22.45	0	0.00	22.30	2	2,005	0.10%
2023/07/11	0	22.85	0	0.00	22.85	0	2,001	0.00%
2023/07/07	4	23.08	0	0.00	23.10	4	2,052	0.19%
2023/07/06	0	0.00	1	23.40	23.30	-1	2,072	-0.05%
2023/07/04	0	0.00	3	23.75	23.55	-3	2,185	-0.14%
2023/06/30	3	22.95	0	0.00	22.90	3	2,191	0.14%
2023/06/28	1	22.80	0	0.00	22.60	1	2,201	0.05%
2023/06/27	1	23.00	0	0.00	22.90	1	2,254	0.04%
2023/06/19	1	23.50	0	0.00	23.35	1	2,520	0.04%
2023/06/16	3	23.80	0	0.00	23.75	3	2,554	0.12%
2023/06/15	2	23.65	0	0.00	23.65	2	2,577	0.08%
2023/06/14	1	23.65	0	0.00	23.65	1	2,633	0.04%
2023/06/08	1	23.55	2	23.60	23.55	-1	3,264	-0.03%
2023/06/06	2	23.20	0	0.00	23.15	2	3,690	0.05%
2023/06/05	0	0.00	0.2	23.10	23.00	-0.2	3,938	-0.01%
2023/06/01	1.2	22.53	10	22.70	22.50	-8.8	4,484	-0.20%
2023/05/29	0	0.00	0.2	23.10	23.10	-0.2	6,939	0.00%
2023/05/26	0.2	23.55	0	0.00	23.00	0.2	8,096	0.00%
2023/05/25	2	23.50	0	0.00	23.50	2	8,546	0.02%
2023/05/23	0	0.00	0.2	24.00	23.85	-0.2	8,694	0.00%
2023/05/19	0.2	23.55	3	23.60	23.50	-2.8	8,705	-0.03%
2023/05/18	0	0.00	19	23.65	23.65	-19	8,712	-0.22%
2023/05/12	0.2	23.55	0	0.00	23.75	0.2	8,843	0.00%
2023/05/11	0.2	23.95	0.2	23.95	23.65	0	8,862	0.00%
2023/05/10	19	24.05	0.2	24.00	24.10	18.8	8,858	0.21%
2023/05/05	10	24.45	0	0.00	24.40	10	8,932	0.11%
2023/05/03	2	24.30	0	0.00	24.30	2	9,031	0.02%
2023/05/02	0	0.00	1	24.65	24.65	-1	9,054	-0.01%
2023/04/28	0	0.00	0.2	25.20	25.10	-0.2	9,074	0.00%
2023/04/26	0	0.00	3	24.18	24.40	-3	9,140	-0.03%
2023/04/24	0	0.00	5	25.29	25.25	-5	9,120	-0.05%
2023/04/21	2	26.40	4	26.26	25.50	-2	9,128	-0.02%
2023/04/20	1	26.45	0	0.00	26.30	1	9,116	0.01%
2023/04/19	0	0.00	1	26.35	26.35	-1	9,142	-0.01%
2023/04/17	0	0.00	5	27.30	27.30	-5	9,142	-0.05%
2023/04/14	1	27.05	1	27.00	27.10	0	9,195	0.00%
2023/04/13	0	0.00	1	26.90	26.85	-1	9,191	-0.01%
2023/04/12	1	26.95	2.1	27.00	26.95	-1.1	9,219	-0.01%
2023/04/10	0	0.00	1	27.10	27.10	-1	9,280	-0.01%
2023/04/07	8	27.16	11	27.00	27.25	-3	9,327	-0.03%
2023/04/06	1	26.75	1	26.70	26.60	0	9,454	0.00%
2023/03/31	6	26.33	3	26.35	26.30	3	9,552	0.03%
2023/03/30	0	0.00	10	26.35	26.30	-10	10,377	-0.10%
2023/03/29	0	0.00	16	26.49	26.30	-16	10,589	-0.15%
2023/03/27	1	26.95	0.2	27.00	27.05	0.8	10,957	0.01%
2023/03/23	0	0.00	20	26.17	26.20	-20	11,589	-0.17%
2023/03/22	9	27.50	2	27.25	27.10	7	11,652	0.06%
2023/03/20	6	27.47	6	27.35	27.10	0	11,728	0.00%
2023/03/17	1	27.30	0	0.00	27.45	1	11,858	0.01%
2023/03/16	0	0.00	1	27.70	27.20	-1	11,863	-0.01%
2023/03/15	5	28.85	6	28.42	28.10	-1	11,814	-0.01%
2023/03/13	5	28.80	2	28.45	28.85	3	11,698	0.03%
2023/03/10	4	29.30	8	29.43	28.65	-4	11,695	-0.03%
2023/03/09	19	29.55	6	29.52	29.45	13	11,772	0.11%
2023/03/08	42	29.32	6	29.32	29.20	36	11,774	0.31%
2023/03/07	1	30.30	0	0.00	30.15	1	11,672	0.01%
2023/03/06	24	30.07	19.5	30.17	30.50	4.5	11,831	0.04%
2023/03/03	20	29.92	33.2	30.35	30.80	-13.2	11,762	-0.11%
2023/03/02	55	29.64	225	29.93	29.70	-170	11,512	-1.48%	大賣/鉅額交易
2023/03/01	23	29.14	11.2	27.91	28.40	11.8	10,692	0.11%
2023/02/24	38	27.70	56.4	27.61	28.60	-18.4	9,782	-0.19%
2023/02/23	12	26.07	11.3	25.98	26.10	0.7	8,677	0.01%
2023/02/22	10	24.85	1.2	24.62	24.60	8.8	8,298	0.11%
2023/02/21	4	24.20	0	0.00	24.35	4	8,256	0.05%
2023/02/20	1	23.90	0.2	24.00	23.95	0.8	8,417	0.01%
2023/02/17	5.7	23.73	0	0.00	23.70	5.7	8,808	0.07%
2023/02/15	30	23.60	9	23.65	23.60	21	9,238	0.23%
2023/02/14	1	23.55	10	23.65	23.55	-9	9,274	-0.10%
2023/02/13	0.4	23.55	1	23.40	23.35	-0.6	9,331	-0.01%
2023/02/10	0.4	24.50	0.1	24.20	24.05	0.3	9,472	0.00%
2023/02/09	1	24.50	0	25.15	24.50	1	9,676	0.01%
2023/02/08	1	24.75	2	24.65	24.65	-1	9,803	-0.01%
2023/02/07	7	24.75	0.2	24.95	24.70	6.8	9,825	0.07%
2023/02/06	1	24.80	0	0.00	24.85	1	9,893	0.01%
2023/02/03	37	25.42	16	25.48	25.25	21	9,994	0.21%
2023/02/02	6	25.09	0	0.00	25.20	6	9,867	0.06%
2023/02/01	0	0.00	1	25.10	25.05	-1	9,828	-0.01%
2023/01/31	0	0.00	0.1	24.95	24.95	-0.1	9,801	0.00%
2023/01/30	2	24.60	2	24.70	24.60	0	9,787	0.00%
2023/01/17	11	24.56	3	24.50	24.65	8	9,777	0.08%
2023/01/16	0	0.00	0	24.00	24.05	0	9,731	0.00%
2023/01/13	0.5	24.20	0	0.00	24.00	0.5	9,736	0.01%
2023/01/12	0	0.00	2	24.20	24.05	-2	9,746	-0.02%
2023/01/06	4	24.06	0	0.00	24.20	4	9,808	0.04%
2023/01/05	10	24.70	1	24.35	24.30	9	9,838	0.09%
2023/01/04	0	0.00	1	24.55	24.35	-1	9,848	-0.01%
2022/12/30	0	0.00	10	25.40	25.10	-10	9,835	-0.10%
2022/12/29	10	25.05	0	0.00	25.05	10	9,871	0.10%
2022/12/28	1	25.00	1	25.00	25.05	0	9,954	0.00%
2022/12/27	0	0.00	15	25.90	25.45	-15	9,993	-0.15%
2022/12/26	18	25.60	5	25.59	25.60	13	9,946	0.13%
2022/12/23	1	26.30	15	26.35	26.45	-14	9,782	-0.14%
2022/12/22	20	27.11	55	27.48	26.65	-35	9,662	-0.36%
2022/12/21	15	25.75	0	0.00	26.25	15	8,896	0.17%
2022/12/20	3	25.43	6	25.78	25.45	-3	8,722	-0.03%
2022/12/19	1	26.60	3	25.73	25.35	-2	8,595	-0.02%
2022/12/16	24	26.51	19	26.38	26.25	5	8,458	0.06%
2022/12/14	3	25.23	3	24.75	24.70	0	8,006	0.00%
2022/12/12	2	25.60	2	25.60	25.45	0	7,823	0.00%
2022/12/09	2	25.70	0	0.00	26.00	2	7,872	0.03%
2022/12/07	0	0.00	2	25.10	25.10	-2	7,959	-0.03%
2022/12/06	0	0.00	1	25.30	25.15	-1	7,863	-0.01%
2022/12/05	0	0.00	4	25.50	25.60	-4	7,800	-0.05%
2022/12/02	6	25.99	3	25.80	25.80	3	7,704	0.04%
2022/12/01	3	26.15	11	25.85	26.15	-8	7,618	-0.11%
2022/11/29	1	25.25	7	24.90	25.25	-6	7,262	-0.08%
2022/11/28	22	25.11	20	24.93	24.80	2	7,178	0.03%
2022/11/25	0	0.00	3	24.75	24.80	-3	6,882	-0.04%
2022/11/24	3	23.88	4	24.11	23.95	-1	6,605	-0.02%
2022/11/23	4	23.51	1	23.80	23.65	3	6,241	0.05%
2022/11/22	4	23.53	1	23.15	23.15	3	6,260	0.05%
2022/11/18	5	24.41	9	24.49	24.20	-4	6,163	-0.06%
2022/11/17	2	25.23	1	25.30	25.00	1	6,069	0.02%
2022/11/16	6	25.16	3	25.03	24.95	3	6,012	0.05%
2022/11/15	3	25.00	15	24.97	24.95	-12	5,867	-0.20%
2022/11/14	6	23.84	7	23.81	24.50	-1	5,499	-0.02%
2022/11/11	4	23.25	1	23.55	22.90	3	5,274	0.06%
2022/11/10	1	23.55	5	23.10	23.00	-4	5,219	-0.08%
2022/11/09	1	23.45	2	23.33	23.35	-1	5,225	-0.02%
2022/11/08	27	23.94	6	23.38	23.20	21	5,211	0.40%
2022/11/07	9	22.63	8	22.87	23.50	1	5,072	0.02%
2022/11/04	9	22.29	5	22.05	22.10	4	4,849	0.08%
2022/11/03	2	21.70	0	0.00	21.60	2	4,732	0.04%
2022/11/02	0	0.00	3.5	22.01	22.00	-3.5	4,731	-0.07%
2022/11/01	2	22.18	1	22.35	22.00	1	4,681	0.02%
2022/10/31	1	23.25	1	23.15	22.95	0	4,593	0.00%
2022/10/26	1	24.35	0	0.00	23.90	1	4,657	0.02%
2022/10/24	4	24.85	1	24.90	24.80	3	4,708	0.06%
2022/10/18	1	24.80	1	25.00	24.75	0	4,725	0.00%
2022/10/17	0	0.00	1	24.10	24.65	-1	4,804	-0.02%
2022/10/14	1	25.45	0	0.00	25.30	1	4,938	0.02%
2022/10/13	2	24.55	4	25.05	24.10	-2	4,966	-0.04%
2022/10/12	1	26.30	0	0.00	26.10	1	5,050	0.02%
2022/10/07	10	28.35	13	28.15	28.20	-3	5,016	-0.06%
2022/10/06	0	0.00	10	28.05	28.20	-10	5,012	-0.20%
2022/10/05	12	27.58	11	27.94	27.80	1	4,976	0.02%
2022/10/04	44	26.52	28	26.61	27.05	16	4,909	0.33%
2022/10/03	0	0.00	1	25.15	25.10	-1	4,834	-0.02%
2022/09/30	0	0.00	1	23.70	24.45	-1	4,871	-0.02%
2022/09/29	1	24.60	1	24.70	24.40	0	4,901	0.00%
2022/09/28	3.1	24.61	0	0.00	24.10	3.1	4,936	0.06%
2022/09/27	6	26.32	0	0.00	26.55	6	4,900	0.12%
2022/09/26	1	27.40	17	27.30	26.60	-16	4,929	-0.32%
2022/09/23	3	28.63	27	28.89	28.65	-24	4,933	-0.49%
2022/09/22	2	28.18	6	28.52	28.15	-4	4,893	-0.08%
2022/09/21	27	28.57	3	28.42	28.30	24	4,823	0.50%
2022/09/20	0	0.00	3	27.57	27.40	-3	4,735	-0.06%
2022/09/19	14	27.88	4	27.70	27.40	10	4,889	0.20%
2022/09/16	108	28.79	3	28.70	29.00	105	4,918	2.13%	大買/鉅額交易
2022/09/15	17	28.20	26	28.16	28.40	-9	4,890	-0.18%
2022/09/14	15	26.89	4	27.05	27.15	11	4,792	0.23%
2022/09/13	5	26.91	1	26.75	26.70	4	4,781	0.08%
2022/09/12	2	27.28	3	27.30	27.05	-1	4,898	-0.02%
2022/09/08	0.1	26.55	0	0.00	26.45	0.1	4,919	0.00%
2022/09/07	3	26.25	0	0.00	26.90	3	4,965	0.06%
2022/09/06	3	27.10	16	27.04	27.15	-13	4,974	-0.26%
2022/09/05	1	26.45	1	26.65	26.10	0	4,966	0.00%
2022/09/02	15	26.60	6	27.17	26.20	9	5,028	0.18%
2022/09/01	6	27.59	7	27.55	27.35	-1	5,040	-0.02%
2022/08/31	1	28.00	2	28.30	28.25	-1	5,093	-0.02%
2022/08/30	2	28.45	1	28.45	28.40	1	5,074	0.02%
2022/08/29	2.2	28.42	22	28.30	28.30	-19.8	5,086	-0.39%
2022/08/26	6	30.58	1	30.60	30.40	5	5,111	0.10%
2022/08/23	2	30.70	1	30.50	30.50	1	5,313	0.02%
2022/08/22	8	31.14	2	30.95	30.70	6	5,367	0.11%
2022/08/19	10	31.95	1	32.25	31.85	9	5,425	0.17%
2022/08/18	15	32.34	9	32.27	32.35	6	5,535	0.11%
2022/08/17	1	31.15	6	31.88	31.90	-5	5,699	-0.09%
2022/08/16	13	31.41	26	31.80	31.15	-13	5,937	-0.22%
2022/08/15	2	31.60	21	32.01	32.10	-19	6,298	-0.30%
2022/08/12	7	31.96	7	31.91	32.15	0	6,355	0.00%
2022/08/11	3	31.67	0	0.00	31.30	3	6,388	0.05%
2022/08/10	2	31.28	3	31.35	31.25	-1	6,427	-0.02%
2022/08/09	2	30.78	3.2	30.99	31.05	-1.2	6,501	-0.02%
2022/08/08	23	30.62	0	0.00	30.50	23	6,615	0.35%
2022/08/05	1	30.50	1	30.35	30.50	0	6,694	0.00%
2022/08/04	0.2	29.63	2	29.50	29.85	-1.8	6,843	-0.03%
2022/08/03	2	30.18	0	0.00	30.05	2	6,942	0.03%
2022/08/02	20	30.72	6	30.69	30.70	14	7,204	0.19%
2022/08/01	0	0.00	7	31.75	31.90	-7	7,446	-0.09%
2022/07/29	2	31.70	0	0.00	31.55	2	7,651	0.03%
2022/07/27	7	31.48	0	0.00	31.75	7	8,157	0.09%
2022/07/25	6	32.08	0	0.00	31.70	6	8,565	0.07%
2022/07/22	15	32.27	6	32.73	32.40	9	8,659	0.10%
2022/07/21	12	32.70	22	32.15	32.25	-10	8,824	-0.11%
2022/07/20	28	31.80	3	31.05	31.05	25	8,884	0.28%
2022/07/19	8	33.19	0	0.00	33.30	8	9,059	0.09%
2022/07/18	1	32.20	0	0.00	31.95	1	9,250	0.01%
2022/07/15	0.1	31.40	0	0.00	31.40	0.1	10,030	0.00%
2022/07/13	0	0.00	3	31.93	31.65	-3	12,520	-0.02%
2022/07/12	2	30.60	0	0.00	30.40	2	12,663	0.02%
2022/07/11	1	32.45	20	32.58	32.45	-19	13,093	-0.15%
2022/07/08	13	32.76	15	32.75	32.75	-2	13,146	-0.02%
2022/07/07	41	31.31	21	30.90	31.60	20	13,115	0.15%
2022/07/06	1	31.00	1	31.45	31.10	0	13,094	0.00%
2022/07/05	0	0.00	2	31.95	31.55	-2	13,081	-0.02%
2022/07/04	0	0.00	2	30.30	30.20	-2	13,091	-0.02%
2022/07/01	6	30.93	1	31.30	29.30	5	13,082	0.04%
2022/06/30	1	31.55	1	31.55	31.45	0	13,010	0.00%
2022/06/29	0	0.00	5	32.65	32.75	-5	12,971	-0.04%
2022/06/28	0	0.00	10	33.93	33.80	-10	12,960	-0.08%
2022/06/27	14	34.53	0	0.00	34.65	14	12,946	0.11%
2022/06/24	6	33.05	5	32.90	32.30	1	12,844	0.01%
2022/06/23	0	0.00	9	32.06	31.90	-9	12,823	-0.07%
2022/06/21	1	34.65	3	34.37	34.80	-2	12,780	-0.02%
2022/06/20	1	35.50	4	35.21	34.00	-3	12,761	-0.02%
2022/06/17	2.1	37.58	1	37.60	37.65	1.1	12,687	0.01%
2022/06/16	3.1	37.55	0	0.00	37.50	3.1	12,707	0.02%
2022/06/15	1	39.95	0	0.00	39.50	1	12,767	0.01%
2022/06/14	2	38.80	1	38.90	39.60	1	12,968	0.01%
2022/06/13	8	40.34	2	40.43	40.05	6	13,235	0.05%
2022/06/10	6	42.24	10	42.20	42.30	-4	13,667	-0.03%
2022/06/09	6	43.11	1	43.05	43.10	5	14,312	0.03%
2022/06/08	24	44.50	3	44.70	44.35	21	15,286	0.14%
2022/06/07	2	44.48	0	0.00	44.60	2	16,911	0.01%
2022/06/06	2	45.60	1	44.60	44.50	1	17,329	0.01%
2022/06/02	2	44.93	1	45.10	44.95	1	17,409	0.01%
2022/06/01	3	45.12	3	45.18	44.95	0	17,605	0.00%
2022/05/31	2	44.68	1	44.75	44.55	1	17,930	0.01%
2022/05/30	3	45.00	0	0.00	44.85	3	18,006	0.02%
2022/05/27	0	0.00	2	45.05	45.10	-2	18,173	-0.01%
2022/05/26	10	45.55	13	45.21	45.15	-3	18,374	-0.02%
2022/05/25	6	45.24	11	45.45	45.00	-5	19,013	-0.03%
2022/05/24	26	45.60	14	45.41	45.10	12	19,477	0.06%
2022/05/23	38	45.01	40	45.03	44.75	-2	19,728	-0.01%
2022/05/20	3	43.73	22	43.57	43.00	-19	19,665	-0.10%
2022/05/19	2	42.00	2	42.53	43.00	0	20,738	0.00%
2022/05/18	0	0.00	13	43.42	43.35	-13	21,265	-0.06%
2022/05/17	1	42.75	3	43.22	42.75	-2	21,280	-0.01%
2022/05/16	38	43.34	7	42.93	43.65	31	21,284	0.15%
2022/05/13	4	43.58	1	43.85	43.35	3	21,195	0.01%
2022/05/12	40	44.35	4	44.89	42.75	36	21,177	0.17%
2022/05/11	18	44.33	6	44.69	44.80	12	21,046	0.06%
2022/05/10	73	45.56	74	45.57	45.20	-1	21,060	0.00%
2022/05/09	20	44.97	1	44.65	44.40	19	20,835	0.09%
2022/05/06	27	46.09	85	46.33	46.25	-58	20,764	-0.28%
2022/05/05	40	46.16	32	46.23	46.25	8	20,663	0.04%
2022/05/04	14	46.08	11	45.83	45.30	3	20,480	0.01%
2022/05/03	10	43.15	10	43.60	44.05	0	20,208	0.00%
2022/04/29	37	44.38	56	44.73	44.50	-19	20,137	-0.09%
2022/04/28	1	42.95	0	0.00	42.45	1	19,944	0.01%
2022/04/27	4	43.75	4	43.39	43.15	0	19,857	0.00%
2022/04/26	73	43.72	10	44.45	43.40	63	19,656	0.32%
2022/04/25	5	45.52	12	46.20	45.25	-7	19,467	-0.04%
2022/04/22	18	49.29	6	49.03	48.70	12	19,228	0.06%
2022/04/21	28	49.56	44	49.62	49.00	-16	18,969	-0.08%
2022/04/20	52.1	49.88	91.4	50.35	48.25	-39.3	18,197	-0.22%
2022/04/19	93	47.66	89.5	47.45	47.25	3.5	16,420	0.02%
2022/04/18	6.3	46.43	6	46.28	45.40	0.3	15,772	0.00%
2022/04/15	15	46.00	42	46.12	45.60	-27	15,688	-0.17%
2022/04/14	17	44.32	9	44.14	44.10	8	15,270	0.05%
2022/04/13	2	43.83	7	43.73	43.55	-5	15,274	-0.03%
2022/04/12	1	42.65	1.1	42.70	42.95	-0.1	15,396	0.00%
2022/04/11	3	43.25	1	43.15	42.65	2	15,414	0.01%
2022/04/08	3	42.60	1	42.20	42.90	2	15,461	0.01%
2022/04/07	5	41.97	10	42.06	41.00	-5	15,455	-0.03%
2022/04/06	4	42.93	3	43.08	42.80	1	15,481	0.01%
2022/04/01	2	43.60	0	0.00	43.60	2	15,596	0.01%
2022/03/31	5	43.54	3	43.83	43.45	2	15,620	0.01%
2022/03/30	11	43.93	1	44.10	44.00	10	15,630	0.06%
2022/03/29	1	44.40	2	44.35	44.10	-1	15,639	-0.01%
2022/03/28	1	42.25	0	0.00	44.05	1	15,700	0.01%
2022/03/25	3	43.33	2	43.18	43.10	1	15,880	0.01%
2022/03/24	4	44.71	3	44.78	44.45	1	15,869	0.01%
2022/03/23	5	45.23	2	44.90	44.90	3	16,004	0.02%
2022/03/22	6	45.15	1	44.85	44.90	5	16,094	0.03%
2022/03/21	0	0.00	2	45.35	45.40	-2	16,239	-0.01%
2022/03/18	2	45.27	2	45.30	45.00	0	16,282	0.00%
2022/03/17	28	45.27	24	45.09	45.80	4	16,302	0.02%
2022/03/16	12.1	45.61	14	45.82	44.45	-1.9	16,384	-0.01%
2022/03/15	28	46.48	39	46.30	45.20	-11	16,604	-0.07%
2022/03/14	86	48.57	63	48.55	47.80	23	16,799	0.14%
2022/03/11	39	47.65	40	47.91	48.15	-1	16,313	-0.01%
2022/03/10	89	47.23	84.1	47.07	47.10	4.9	15,460	0.03%
2022/03/09	4	44.09	5	44.19	45.10	-1	14,030	-0.01%
2022/03/08	7	42.31	13	41.72	41.00	-6	14,081	-0.04%
2022/03/07	1	43.80	1	45.50	43.05	0	13,978	0.00%
2022/03/04	10	45.66	24.1	45.42	45.25	-14.1	13,893	-0.10%
2022/03/03	3	45.23	2	44.95	44.95	1	13,591	0.01%
2022/03/02	84	45.19	80	44.62	44.50	4	13,513	0.03%
2022/03/01	37	44.69	34	44.59	44.80	3	13,411	0.02%
2022/02/25	17	46.27	17	45.97	44.50	0	13,260	0.00%
2022/02/24	60	44.77	44	44.99	43.95	16	12,558	0.13%
2022/02/23	149	44.13	157	44.13	44.10	-8	11,928	-0.07%	大買/大賣/
2022/02/22	5	42.65	4	41.88	41.95	1	11,487	0.01%
2022/02/21	60.1	45.89	49	46.10	43.80	11.1	11,259	0.10%
2022/02/18	14	42.89	15	41.75	44.30	-1	10,238	-0.01%
2022/02/17	0	0.00	4	40.71	40.30	-4	9,889	-0.04%
2022/02/16	0	0.00	5	41.00	41.00	-5	9,903	-0.05%
2022/02/15	8	39.97	5	40.00	39.70	3	9,942	0.03%
2022/02/14	4	40.03	18	39.60	38.95	-14	10,035	-0.14%
2022/02/10	0	0.00	7	40.15	40.45	-7	10,322	-0.07%
2022/02/09	10	39.00	0	0.00	39.20	10	10,424	0.10%
2022/02/08	4	39.18	4	38.96	38.95	0	10,534	0.00%
2022/02/07	16	38.02	9	38.55	39.05	7	10,725	0.07%
2022/01/26	1	35.90	2	35.78	35.60	-1	11,122	-0.01%
2022/01/25	1.1	35.64	1	35.35	35.30	0.1	11,231	0.00%
2022/01/24	1	36.80	6	36.48	37.05	-5	11,282	-0.04%
2022/01/21	0.1	37.30	3	37.20	36.70	-3	11,408	-0.03%
2022/01/20	4.1	38.40	3	38.32	38.50	1.1	11,467	0.01%
2022/01/19	9.1	38.80	2	38.93	38.45	7.1	11,563	0.06%
2022/01/18	4.1	39.80	4.4	39.77	39.65	-0.4	11,669	0.00%
2022/01/17	4	39.51	1	39.60	39.50	3	11,855	0.03%
2022/01/14	1	39.90	1	40.30	40.00	0	12,072	0.00%
2022/01/13	2	40.85	0	0.00	40.50	2	12,124	0.02%
2022/01/12	3	40.52	1	40.90	41.20	2	12,267	0.02%
2022/01/11	1	41.35	1	40.80	40.95	0	12,517	0.00%
2022/01/10	2.3	41.01	2.3	41.45	40.90	0	12,993	0.00%
2022/01/07	6	42.08	2	42.38	41.90	4	13,083	0.03%
2022/01/06	4	43.55	1	42.95	43.00	3	13,411	0.02%
2022/01/05	5	44.56	8	44.18	43.70	-3	13,643	-0.02%
2022/01/04	2	44.55	3	44.20	44.65	-1	13,686	-0.01%
2022/01/03	2	43.90	1	45.25	44.20	1	14,030	0.01%
2021/12/29	3.7	45.53	0	0.00	45.40	3.7	14,770	0.03%
2021/12/28	0	0.00	1	47.25	45.90	-1	15,060	-0.01%
2021/12/27	5	46.20	0	0.00	46.10	5	15,409	0.03%
2021/12/23	2	46.93	0	0.00	46.85	2	16,080	0.01%
2021/12/22	1	47.75	2.7	47.81	47.60	-1.7	16,309	-0.01%
2021/12/21	12	47.32	12	48.02	48.30	0	16,421	0.00%
2021/12/20	4	46.94	1	47.55	46.70	3	16,321	0.02%
2021/12/17	4	47.50	7	47.59	46.45	-3	16,507	-0.02%
2021/12/16	10	47.45	0	0.00	46.40	10	16,710	0.06%
2021/12/15	1	45.20	21	47.11	46.75	-20	16,713	-0.12%
2021/12/14	13	45.91	10	46.90	44.70	3	16,837	0.02%
2021/12/13	0	0.00	1	47.70	47.00	-1	17,025	-0.01%
2021/12/10	18	48.59	13.1	48.24	48.15	4.9	17,372	0.03%
2021/12/09	36.1	51.15	27	51.30	51.00	9.1	17,736	0.05%
2021/12/08	28	49.61	47	50.13	50.20	-19	17,981	-0.11%
2021/12/07	5	44.79	12	44.75	45.80	-7	17,768	-0.04%
2021/12/06	2	43.53	3	44.27	43.80	-1	18,102	-0.01%
2021/12/03	7	43.79	12	43.35	43.25	-5	18,761	-0.03%
2021/12/02	10	44.24	7	44.45	44.05	3	19,708	0.02%
2021/12/01	1	42.10	11	42.46	42.45	-10	19,899	-0.05%
2021/11/30	2	41.73	5	42.22	42.70	-3	20,658	-0.01%
2021/11/29	1	41.00	1	40.75	40.75	0	21,644	0.00%
2021/11/26	37	42.37	25	41.21	41.20	12	22,686	0.05%
2021/11/25	18	43.98	11	42.94	42.85	7	23,768	0.03%
2021/11/24	2	43.53	3	43.68	43.60	-1	25,368	0.00%
2021/11/23	2	42.78	2	43.20	42.50	0	25,959	0.00%
2021/11/22	1	42.80	13	43.30	43.15	-12	27,384	-0.04%
2021/11/19	3	43.10	0	0.00	42.40	3	28,767	0.01%
2021/11/17	12	42.91	1	42.90	43.05	11	31,371	0.04%
2021/11/16	23	43.53	32	43.69	44.20	-9	32,589	-0.03%
2021/11/15	0	0.00	2	42.20	42.70	-2	34,574	-0.01%
2021/11/12	4	42.75	16	42.47	42.55	-12	35,327	-0.03%
2021/11/11	17	42.64	0	0.00	41.50	17	35,478	0.05%
2021/11/10	11	43.38	2	43.83	43.35	9	35,594	0.03%
2021/11/09	4	44.30	18	44.81	43.90	-14	35,942	-0.04%
2021/11/08	2	43.93	10	44.33	44.30	-8	35,955	-0.02%
2021/11/05	2	42.88	1	43.30	43.30	1	36,121	0.00%
2021/11/04	14	43.51	22	43.52	42.90	-8	36,514	-0.02%
2021/11/03	18	43.04	22	43.21	43.45	-4	37,824	-0.01%
2021/11/02	17	41.68	18	41.29	41.10	-1	38,083	0.00%
2021/11/01	1	41.50	0	0.00	41.10	1	38,111	0.00%
2021/10/29	10	41.25	3	41.27	40.80	7	38,187	0.02%
2021/10/28	1	40.75	1	41.70	40.20	0	38,417	0.00%
2021/10/27	3	40.72	3	40.73	40.65	0	38,808	0.00%
2021/10/26	1	42.10	6	41.74	42.00	-5	39,488	-0.01%
2021/10/25	1	42.00	5	41.49	42.00	-4	40,330	-0.01%
2021/10/22	15	41.43	13	41.38	41.10	2	40,941	0.00%
2021/10/21	11	43.56	4	43.65	43.30	7	41,212	0.02%
2021/10/20	8	43.99	10	43.90	43.20	-2	41,449	0.00%
2021/10/19	14	44.75	2	44.35	44.10	12	41,844	0.03%
2021/10/18	5	44.49	4	43.61	45.65	1	42,166	0.00%
2021/10/15	1	43.75	1	44.00	44.30	0	42,403	0.00%
2021/10/14	3	44.37	4	44.15	44.20	-1	42,793	0.00%
2021/10/13	7	45.25	12	44.27	43.50	-5	42,883	-0.01%
2021/10/12	14	45.98	4	46.31	45.90	10	44,043	0.02%
2021/10/08	38	48.15	20	48.12	48.70	18	44,735	0.04%
2021/10/07	16	48.08	16	48.52	48.50	0	45,111	0.00%
2021/10/06	16	46.73	15	45.88	45.00	1	45,156	0.00%
2021/10/05	17	47.77	15	47.85	47.85	2	45,594	0.00%
2021/10/04	16	49.98	16	48.53	47.00	0	46,100	0.00%
2021/10/01	13	55.08	6	53.97	53.00	7	47,629	0.01%
2021/09/30	8	57.53	13	58.13	58.40	-5	49,158	-0.01%
2021/09/29	31	57.30	31	56.42	54.70	0	48,845	0.00%
2021/09/28	17	56.11	6	56.18	55.50	11	48,637	0.02%
2021/09/27	4	58.68	6	58.23	58.20	-2	48,523	0.00%
2021/09/24	6	59.40	9	59.11	58.60	-3	48,505	-0.01%
2021/09/23	10	59.39	14	59.09	58.10	-4	48,309	-0.01%
2021/09/22	8	56.89	10.1	56.88	57.70	-2.1	48,010	0.00%
2021/09/17	8	57.95	8	58.03	58.00	0	47,987	0.00%
2021/09/16	12	57.86	4	57.40	57.30	8	47,791	0.02%
2021/09/15	14	59.02	13	59.32	59.20	1	47,790	0.00%
2021/09/14	27	61.07	24	62.28	59.10	3	47,320	0.01%
2021/09/13	54	62.18	57	62.64	61.50	-3	47,114	-0.01%
2021/09/10	97	60.33	95	60.18	59.80	2	46,563	0.00%
2021/09/09	16.1	59.77	12	59.61	59.90	4.1	46,502	0.01%
2021/09/08	65	58.05	64	58.59	60.30	1	48,879	0.00%
2021/09/07	28	58.40	36	58.82	57.60	-8	50,797	-0.02%
2021/09/06	32	58.25	13	57.53	55.80	19	52,497	0.04%
2021/09/03	37	61.51	22	61.91	60.70	15	54,167	0.03%
2021/09/02	29	62.59	29	62.75	63.80	0	54,218	0.00%
2021/09/01	24	64.01	17	64.36	61.90	7	55,198	0.01%
2021/08/31	32	67.76	27	68.03	67.70	5	54,516	0.01%
2021/08/30	22	68.27	15	68.11	67.00	7	53,818	0.01%
2021/08/27	27	65.17	32	65.31	64.30	-5	52,661	-0.01%
2021/08/26	114	67.08	102	66.52	66.60	12	52,777	0.02%	大買/大賣/
2021/08/25	58	64.31	78	64.59	65.70	-20	52,918	-0.04%
2021/08/24	68	64.17	58.4	63.60	63.80	9.6	52,005	0.02%
2021/08/23	11	60.38	9	60.22	60.50	2	50,543	0.00%
2021/08/20	89	53.68	131	54.04	55.00	-42	51,324	-0.08%	大賣/
2021/08/19	122	54.30	130	54.62	51.70	-8	51,051	-0.02%	大買/大賣/
2021/08/18	18	50.21	23	50.74	52.40	-5	50,007	-0.01%
2021/08/17	45	49.47	43	49.55	47.70	2	50,557	0.00%
2021/08/16	63	49.53	63	48.56	48.50	0	50,984	0.00%
2021/08/13	8	50.84	11	50.88	49.50	-3	51,529	-0.01%
2021/08/12	9	49.34	8	49.50	50.30	1	51,812	0.00%
2021/08/11	11	48.90	10	49.51	49.10	1	52,430	0.00%
2021/08/10	26	52.15	27	52.31	50.40	-1	52,970	0.00%
2021/08/09	209	53.71	176	54.02	52.10	33	52,740	0.06%	大買/大賣/
2021/08/06	35	50.91	55.4	53.76	54.10	-20.4	51,535	-0.04%
2021/08/05	7	49.47	5	50.43	49.20	2	51,190	0.00%
2021/08/04	7	51.36	8	51.36	50.90	-1	51,652	0.00%
2021/08/03	16	51.64	12	52.03	51.20	4	53,098	0.01%
2021/08/02	36	50.00	23	50.89	51.00	13	53,338	0.02%
2021/07/30	39	53.08	31	52.71	50.00	8	54,107	0.01%
2021/07/29	87	51.42	88	51.19	54.40	-1	53,367	0.00%
2021/07/28	38	48.07	41	48.00	49.50	-3	52,449	-0.01%
2021/07/27	18	47.86	15.6	48.09	46.50	2.4	51,673	0.00%
2021/07/26	6	52.32	16	51.21	49.30	-10	51,299	-0.02%
2021/07/23	24	51.92	21.3	51.47	53.50	2.7	50,976	0.01%
2021/07/22	18	51.31	17	49.60	49.85	1	50,458	0.00%
2021/07/21	12	53.85	18	54.33	51.70	-6	49,923	-0.01%
2021/07/20	47	54.59	46	54.44	56.40	1	49,293	0.00%
2021/07/19	30	55.98	23	55.33	55.10	7	48,920	0.01%
2021/07/16	108	57.72	98	57.38	55.00	10	48,672	0.02%	大買/
2021/07/15	22	53.54	28.2	54.07	55.90	-6.2	47,599	-0.01%
2021/07/14	71	53.11	55	52.38	50.90	16	47,513	0.03%
2021/07/13	39	57.32	38	55.67	54.40	1	46,883	0.00%
2021/07/12	84	64.80	87	61.97	60.40	-3	47,094	-0.01%
2021/07/09	53.5	66.79	43.5	66.07	62.70	10	46,827	0.02%
2021/07/08	96	71.67	86.7	70.83	68.30	9.3	47,679	0.02%
2021/07/07	105	73.13	107	73.77	71.10	-2	46,134	0.00%	大買/大賣/
2021/07/06	1	65.30	5	67.00	69.30	-4	44,771	-0.01%
2021/07/05	4	62.75	5	65.20	63.00	-1	45,005	0.00%
2021/07/02	1	70.00	6	68.98	67.50	-5	45,037	-0.01%
2021/07/01	1	70.20	16	68.51	69.00	-15	45,081	-0.03%
2021/06/30	0	0.00	2.1	61.14	63.90	-2.1	45,006	0.00%
2021/06/29	1	58.00	2	59.75	59.00	-1	44,970	0.00%
2021/06/28	2	65.00	1	65.00	62.20	1	44,934	0.00%
2021/06/25	5	59.40	0	59.00	59.40	5	44,861	0.01%
2021/06/24	23.1	62.06	16	57.51	60.90	7.1	44,838	0.02%
2021/06/22	31	68.86	19	68.36	68.90	12.1	44,606	0.03%
2021/06/21	32	61.61	6	63.17	63.80	26	44,233	0.06%
2021/06/18	11	56.18	55.1	55.46	58.00	-44.1	45,082	-0.10%
2021/06/17	374.1	51.40	430	51.20	52.80	-55.9	45,290	-0.12%	大買/大賣/
2021/06/16	149	46.91	152	46.94	48.05	-3	42,907	-0.01%	大買/大賣/
2021/06/15	257	42.15	183.4	42.46	43.70	73.6	40,585	0.18%	大買/大賣/
2021/06/11	108	38.67	165	39.00	39.75	-57	37,979	-0.15%	大買/大賣/
2021/06/10	60	35.98	79	36.10	36.15	-19	36,106	-0.05%
2021/06/09	129	37.82	79	37.74	36.60	50	35,605	0.14%	大買/
2021/06/08	6	36.51	108	36.86	36.90	-102	33,536	-0.30%	大賣/鉅額交易
2021/06/07	21	33.79	16	33.54	33.55	5	33,183	0.02%
2021/06/04	141	36.09	44	36.26	35.45	97	32,705	0.30%	大買/
2021/06/03	118	38.72	122	38.52	38.30	-4	32,180	-0.01%	大買/大賣/
2021/06/02	111	37.88	97	38.68	37.70	14	31,370	0.04%	大買/
2021/06/01	51	35.92	43	36.30	36.60	8	29,844	0.03%
2021/05/31	47	36.90	50	36.99	35.20	-3	29,322	-0.01%
2021/05/28	110	36.39	109	36.80	36.25	1	28,468	0.00%	大買/大賣/
2021/05/27	42	35.82	55.5	35.84	35.55	-13.5	27,260	-0.05%
2021/05/26	68	34.75	59	34.37	34.70	9	26,202	0.03%
2021/05/25	96.1	34.56	76	33.52	33.00	20.1	25,070	0.08%
2021/05/24	10	32.14	39	31.97	33.25	-29	23,739	-0.12%
2021/05/21	22	29.01	120	28.93	30.25	-98	23,232	-0.42%	大賣/
2021/05/20	159	28.51	68	28.91	27.50	91	22,566	0.40%	大買/
2021/05/19	35	28.54	19	27.89	27.90	16	22,070	0.07%
2021/05/18	42	26.62	31	26.34	26.95	11	21,209	0.05%
2021/05/17	10	25.42	11	25.27	25.20	-1	20,287	0.00%
2021/05/14	9.2	30.48	13.1	28.89	27.95	-3.9	19,953	-0.02%
2021/05/13	15.1	32.00	10	31.59	31.05	5.1	19,467	0.03%
2021/05/12	24.4	36.23	2	34.62	34.45	22.4	19,082	0.12%
2021/05/11	77.1	37.90	95	37.53	38.25	-17.9	18,559	-0.10%
2021/05/10	27	34.81	44	34.22	35.55	-17	16,953	-0.10%
2021/05/07	79	31.28	38	30.90	32.35	41	16,299	0.25%
2021/05/06	0	0.00	3	29.20	29.45	-3	15,030	-0.02%
2021/05/05	0	0.00	1	28.70	28.15	-1	14,974	-0.01%
2021/05/03	4	29.99	0	0.00	29.00	4	14,944	0.03%
2021/04/29	0	0.00	4	27.88	29.00	-4	14,880	-0.03%
2021/04/28	0	0.00	2	28.43	28.30	-2	14,931	-0.01%
2021/04/26	3	28.02	2	28.90	28.85	1	14,986	0.01%
2021/04/23	1	27.70	8	27.00	27.00	-7	14,973	-0.05%
2021/04/22	4	33.46	35	35.54	30.00	-31	15,665	-0.20%
2021/04/21	6	33.03	0	0.00	33.30	6	15,530	0.04%
2021/04/20	29	29.71	39.6	29.36	30.30	-10.6	15,294	-0.07%
2021/04/19	1	27.50	12	27.55	27.55	-11	14,488	-0.08%
2021/04/16	54	24.15	53	24.06	25.05	1	14,367	0.01%
2021/04/15	17	23.01	17	22.87	22.80	0	13,506	0.00%
2021/04/14	136	22.92	110	22.49	23.00	26	13,125	0.20%	大買/大賣/
2021/04/13	10	20.88	106.1	20.66	21.65	-96.1	11,426	-0.84%	大賣/
2021/04/12	113	19.98	111	19.79	19.70	2	10,992	0.02%	大買/大賣/
2021/04/09	3	18.67	40	19.09	18.80	-37	10,562	-0.35%
2021/04/08	12	19.50	3	19.63	19.65	9	10,215	0.09%
2021/04/07	7	18.99	13	18.40	19.35	-6	10,214	-0.06%
2021/04/06	10	17.97	18	17.70	18.10	-8	10,228	-0.08%
2021/04/01	2	17.63	5	18.00	18.00	-3	10,401	-0.03%
2021/03/31	14	18.05	16	18.15	18.00	-2	10,538	-0.02%
2021/03/30	4	17.65	5	17.68	17.65	-1	10,717	-0.01%
2021/03/29	14	18.65	1	18.35	18.20	13	11,215	0.12%
2021/03/26	11	17.27	14	17.60	17.75	-3	11,431	-0.03%
2021/03/25	3	16.80	4	16.74	16.45	-1	11,419	-0.01%
2021/03/24	9	16.85	10	16.41	17.15	-1	11,581	-0.01%
2021/03/23	166	19.31	60	18.75	17.55	106	11,514	0.92%	大買/鉅額交易
2021/03/22	36	18.65	29	18.56	18.75	7	10,458	0.07%
2021/03/19	133	16.20	145	16.93	17.05	-12	9,986	-0.12%	大買/大賣/
2021/03/18	7	15.34	30	15.25	15.50	-23	9,503	-0.24%
2021/03/17	11	13.94	7	13.79	14.10	4	9,043	0.04%
2021/03/16	96	13.38	74	13.51	13.85	22	8,790	0.25%
2021/03/15	25	12.38	22	12.38	12.75	3	8,337	0.04%
2021/03/12	3	11.85	3	11.70	11.60	0	8,069	0.00%
2021/03/11	8	11.78	4	12.05	11.75	4	8,026	0.05%
2021/03/10	6	11.70	6	11.79	11.70	0	7,905	0.00%
2021/03/09	5	11.80	8	11.93	11.80	-3	7,881	-0.04%
2021/03/04	1	11.40	0	0.00	11.75	1	7,710	0.01%
2021/03/03	9	11.45	9	11.38	11.45	0	7,697	0.00%
2021/03/02	5	11.41	5	12.01	11.30	0	7,715	0.00%
2021/02/26	0	0.00	1	11.80	11.70	-1	7,669	-0.01%
2021/02/25	15	11.72	8	11.76	11.65	7	7,613	0.09%
2021/02/24	4	11.79	3	12.08	11.65	1	7,539	0.01%
2021/02/23	5	12.50	3	12.00	11.90	2	7,470	0.03%
2021/02/22	2	12.00	83	11.91	12.10	-81	7,259	-1.12%
2021/02/19	88	11.77	2	12.00	11.50	86	7,117	1.21%
2021/02/18	89	10.82	95	11.35	11.35	-6	6,852	-0.09%
2021/02/04	4	9.97	3	10.13	9.94	1	6,759	0.01%
2021/02/03	8	10.01	8	10.36	9.98	0	6,780	0.00%
2021/02/02	11	10.27	10	10.63	10.35	1	7,029	0.01%
2021/02/01	7	9.89	7	10.02	9.91	0	6,936	0.00%
2021/01/29	7	9.93	7	10.14	9.81	0	6,910	0.00%
2021/01/28	0	0.00	1	10.30	10.25	-1	7,253	-0.01%
2021/01/27	9	9.98	12	10.12	9.96	-3	7,213	-0.04%
2021/01/26	5	10.15	5	10.51	10.15	0	7,288	0.00%
2021/01/25	5	10.75	5	10.60	10.75	0	7,238	0.00%
2021/01/21	4	9.94	0	0.00	9.72	4	7,113	0.06%
2021/01/20	9	9.96	7	10.26	9.56	2	7,016	0.03%
2021/01/19	8	10.78	8	11.35	10.45	0	6,930	0.00%
2021/01/18	21	10.87	24	10.53	11.00	-3	6,890	-0.04%
2021/01/15	270	12.58	243	11.48	11.20	27	6,737	0.40%	大買/大賣/
2021/01/14	100	11.65	100	12.27	12.35	0	5,819	0.00%
2021/01/13	10	11.48	11	11.87	11.25	-1	5,699	-0.02%
2021/01/12	1	12.65	0	0.00	12.05	1	5,508	0.02%
2021/01/08	0	0.00	1	12.35	12.40	-1	5,448	-0.02%
2021/01/06	0	0.00	20	12.70	12.20	-20	5,345	-0.37%
2021/01/05	0	0.00	5	12.76	13.00	-5	5,299	-0.09%
2020/12/30	0	0.00	1	12.65	12.70	-1	5,236	-0.02%
2020/12/29	1	15.00	15	13.90	13.20	-14	5,090	-0.27%
2020/12/28	26	14.49	12	13.93	14.50	14	4,900	0.29%
2020/12/25	9	13.00	12.4	12.94	13.20	-3.4	4,643	-0.07%
2020/12/24	11	12.40	54.4	12.32	12.40	-43.4	4,435	-0.98%
2020/12/23	174	10.72	135	11.11	11.95	39	4,179	0.93%	大買/大賣/
2020/12/22	8	10.93	117	10.95	10.90	-109	3,646	-2.99%	大賣/鉅額交易
2020/12/21	15	9.98	20	9.98	9.98	-5	3,314	-0.15%
2020/12/18	126	8.62	25	8.92	9.08	101	3,239	3.12%	大買/鉅額交易
2020/12/16	11	8.40	41	8.36	8.48	-30	2,959	-1.01%
2020/12/15	34	8.37	0	0.00	8.03	34	2,864	1.19%
2020/12/09	2	7.69	0	0.00	7.70	2	2,571	0.08%
2020/12/08	5	7.88	5	7.78	7.79	0	2,572	0.00%
2020/12/01	4	7.53	4	7.63	7.53	0	2,731	0.00%
2020/11/30	0	0.00	5	7.69	7.63	-5	2,732	-0.18%
2020/11/25	0	0.00	3	7.35	7.32	-3	2,833	-0.11%
2020/11/24	0	0.00	0.5	7.16	7.18	-0.5	2,799	-0.02%
2020/11/16	0	0.00	10	7.02	7.02	-10	2,789	-0.36%
2020/11/11	6	7.26	9	7.21	7.18	-3	2,779	-0.11%
2020/11/10	8	7.44	10	7.68	7.20	-2	2,747	-0.07%
2020/11/09	10	7.38	0	0.00	7.29	10	2,431	0.41%
2020/11/06	5	7.27	10	7.23	7.18	-5	2,383	-0.21%
2020/11/05	5	7.35	0	0.00	7.19	5	2,383	0.21%
2020/11/03	12	6.95	12	7.06	6.95	0	2,005	0.00%
2020/11/02	10	6.95	0	0.00	6.91	10	1,889	0.53%
2020/10/27	0.6	7.11	0	0.00	7.19	0.6	1,782	0.03%
2020/10/26	0	0.00	6	7.12	7.39	-6	1,757	-0.34%
2020/10/14	0	0.00	10	6.72	6.71	-10	1,677	-0.60%
2020/10/12	0	0.00	80	6.64	6.60	-80	1,669	-4.79%
2020/09/29	2	6.87	0	0.00	6.75	2	1,639	0.12%
2020/09/24	2	6.71	0	0.00	6.57	2	1,825	0.11%
2020/09/23	2	6.86	0	0.00	6.77	2	1,819	0.11%
2020/09/15	10	7.10	10	7.12	7.14	0	1,822	0.00%
2020/09/14	1	7.22	0	0.00	7.05	1	1,842	0.05%
2020/09/11	10	7.68	11	7.27	7.23	-1	1,823	-0.05%
2020/09/10	2	7.88	1	7.71	7.68	1	1,828	0.05%
2020/09/09	47	7.64	5	7.66	7.92	42	1,807	2.32%
2020/09/08	10	7.86	5	8.00	7.85	5	1,773	0.28%
2020/09/07	106	7.46	10	7.16	7.63	96	1,641	5.85%	大買/
2020/09/04	5	6.98	19	6.97	6.94	-14	1,562	-0.90%
2020/09/03	4	7.08	5	7.09	7.08	-1	1,587	-0.06%
2020/09/02	22	7.20	10	7.16	7.11	12	1,693	0.71%
2020/09/01	37	7.31	25	7.16	7.30	12	1,740	0.69%
2020/08/31	21	6.97	2	6.88	6.98	19	1,627	1.17%
2020/08/27	0	0.00	5	6.41	6.34	-5	1,575	-0.32%
2020/08/26	5	6.55	0	0.00	6.46	5	1,574	0.32%
2020/08/20	0	0.00	2	6.10	6.02	-2	1,530	-0.13%
2020/08/17	6	6.46	4	6.50	6.42	2	1,500	0.13%
2020/08/14	7	6.39	4	6.37	6.40	3	1,486	0.20%
2020/08/11	0	0.00	1	6.41	6.32	-1	1,502	-0.07%
2020/07/27	3	6.11	0	0.00	5.98	3	1,489	0.20%
2020/07/17	0	0.00	4	6.37	6.31	-4	1,487	-0.27%
2020/07/16	6	6.46	0	0.00	6.41	6	1,496	0.40%
2020/07/09	10	6.66	0	0.00	6.65	10	1,525	0.66%
2020/07/01	0	0.00	1	6.50	6.49	-1	1,236	-0.08%
2020/06/24	0	0.00	20	6.55	6.52	-20	1,191	-1.68%
2020/06/23	0	0.00	2	6.41	6.61	-2	1,181	-0.17%
2020/06/19	0	0.00	4	6.55	6.54	-4	1,151	-0.35%
2020/06/16	3	6.31	3	6.40	6.31	0	1,060	0.00%
2020/06/12	0	0.00	6	6.00	6.21	-6	1,048	-0.57%
2020/06/11	7	6.11	1	6.48	6.13	6	1,049	0.57%
2020/06/10	1	6.40	1	6.45	6.40	0	1,019	0.00%
2020/06/09	0	0.00	6	6.80	6.55	-6	984	-0.61%
2020/05/22	0	0.00	1	5.04	5.04	-1	652	-0.15%
2020/05/21	1	5.03	0	0.00	5.06	1	647	0.15%
2020/05/18	2	5.07	0	0.00	4.95	2	615	0.32%
2020/04/30	5	5.89	0	0.00	5.88	5	539	0.93%
2020/04/15	20	5.51	0	0.00	5.51	20	452	4.42%
2020/04/14	6	5.05	0	0.00	5.04	6	416	1.44%
2020/04/13	10	4.95	0	0.00	4.97	10	412	2.42%
2020/04/07	0	0.00	4	4.54	4.55	-4	378	-1.06%
2020/01/30	0	0.00	25	7.52	7.49	-25	191	-13.05%
2020/01/20	0	0.00	0.2	7.86	7.96	-0.2	185	-0.08%
2019/11/01	0	0.00	1	8.56	8.62	-1	160	-0.62%
2019/10/21	0.8	8.65	0	0.00	8.71	0.8	189	0.43%
2019/08/20	5	8.70	0	0.00	8.70	5	296	1.69%
2019/08/16	0	0.00	3	8.61	8.69	-3	295	-1.02%
2019/08/15	3	8.45	0	0.00	8.48	3	294	1.02%
2019/07/30	10	9.30	0	0.00	9.34	10	326	3.07%
2019/07/25	10	9.40	0	0.00	9.44	10	328	3.05%
2019/07/19	2	9.30	2	9.27	9.30	0	301	0.00%
2019/05/28	0	0.00	0.8	8.45	8.50	-0.8	334	-0.23%
2019/05/23	0	0.00	6	8.25	8.35	-6	356	-1.68%
2019/04/08	0	0.00	1	9.73	9.74	-1	441	-0.23%
2019/03/29	0	0.00	0.7	9.91	9.97	-0.7	469	-0.15%
2019/03/12	0	10.40	0	0.00	10.45	0	521	0.00%
2019/03/11	0	0.00	1	10.50	10.50	-1	526	-0.19%
2019/03/07	0	0.00	6.6	10.45	10.45	-6.6	535	-1.23%
2019/02/26	0.4	10.40	0	0.00	10.45	0.4	554	0.08%
2019/01/23	0	0.00	120	7.32	7.35	-120	524	-22.86%	大賣/鉅額交易
2018/12/20	10	7.48	0	0.00	7.55	10	767	1.30%
2018/12/14	3	7.34	0	0.00	7.42	3	702	0.43%
2018/12/04	0	0.00	5	7.64	7.62	-5	678	-0.74%
2018/12/03	5	7.65	0	0.00	7.62	5	678	0.74%
2018/11/28	0	0.00	2	7.45	7.66	-2	660	-0.30%
2018/11/22	0	0.00	6	7.20	7.20	-6	636	-0.94%
2018/11/21	1	7.20	1	7.25	7.26	0	631	0.00%
2018/11/19	0	0.00	9	7.21	7.22	-9	624	-1.44%
2018/11/13	0	0.00	4	7.12	7.18	-4	702	-0.57%
2018/11/02	1	7.30	1	7.30	7.30	0	765	0.00%
2018/10/26	2	7.36	2	7.52	7.34	0	865	0.00%
2018/10/23	1	7.99	3	8.03	7.86	-2	843	-0.24%
2018/10/19	2	8.25	0	0.00	8.24	2	814	0.25%
2018/10/18	2	8.11	0	0.00	8.42	2	760	0.26%
2018/10/17	1	7.90	1	7.87	7.90	0	714	0.00%
2018/10/16	6	7.98	2	8.13	7.93	4	726	0.55%
2018/10/15	1	8.00	20	7.73	8.00	-19	698	-2.72%
2018/10/12	3	7.23	0	0.00	7.53	3	655	0.46%
2018/10/11	12	7.52	0	0.00	7.45	12	658	1.82%
2018/10/09	5	7.90	0	0.00	7.85	5	641	0.78%
2018/10/05	9	7.87	0	0.00	7.91	9	663	1.36%
2018/10/03	6	7.98	0	0.00	7.95	6	667	0.90%
2018/09/25	0	0.00	4	7.93	7.92	-4	675	-0.59%
2018/09/21	0	0.00	2.8	7.94	7.91	-2.8	678	-0.41%
2018/09/20	0	0.00	5.2	7.85	7.81	-5.2	681	-0.77%
2018/09/10	0	0.00	1	8.00	7.92	-1	867	-0.12%
2018/08/31	0	0.00	2	8.09	8.01	-2	869	-0.23%
2018/08/30	1	8.25	0	0.00	8.18	1	871	0.11%
2018/08/29	2	8.18	0	0.00	8.18	2	889	0.22%
2018/08/23	3	8.23	0	0.00	8.21	3	917	0.33%
2018/08/21	1	7.95	2	8.05	8.00	-1	881	-0.11%
2018/08/15	2	7.43	0	0.00	7.44	2	834	0.24%
2018/08/10	20	7.68	0	0.00	7.67	20	851	2.35%
2018/08/09	2	7.77	0	0.00	7.80	2	853	0.23%
2018/08/08	3	7.92	3	7.91	7.92	0	835	0.00%
2018/08/07	4	8.07	1	8.12	8.00	3	820	0.37%
2018/07/30	0	0.00	0	7.55	7.55	0	795	0.00%
2018/07/24	0	0.00	11	7.51	7.58	-11	823	-1.33%
2018/05/16	1	7.56	0	0.00	7.59	1	1,101	0.09%
2018/05/15	5.3	7.61	12.1	7.67	7.60	-6.8	1,101	-0.62%
2018/05/14	5	7.55	8	7.62	7.60	-3	1,118	-0.27%
2018/05/09	5	7.79	0	0.00	7.84	5	1,096	0.46%
2018/05/08	2	7.81	2	7.95	7.81	0	1,087	0.00%
2018/05/07	0	0.00	20	8.04	8.03	-20	1,079	-1.85%
2018/05/04	25	7.66	0	0.00	7.83	25	1,047	2.39%
2018/04/26	0	0.00	10	7.37	7.34	-10	1,013	-0.99%
2018/04/24	0	0.00	15	7.37	7.35	-15	1,012	-1.48%
2018/04/19	0	0.00	5	7.44	7.45	-5	1,013	-0.49%
2018/04/18	0	0.00	5	7.44	7.44	-5	1,011	-0.49%
2018/04/16	5	7.41	0	0.00	7.51	5	1,015	0.49%
2018/04/13	2	7.63	5	7.60	7.59	-3	1,016	-0.30%
2018/04/12	0	0.00	15	7.58	7.57	-15	1,024	-1.46%
2018/04/11	0	0.00	15	7.44	7.49	-15	1,018	-1.47%
2018/04/10	0	0.00	5	7.31	7.39	-5	1,012	-0.49%
2018/04/09	0	0.00	5	7.30	7.30	-5	1,024	-0.49%
2018/03/31	30	7.28	5	7.34	7.25	25	1,084	2.30%
2018/03/29	5	7.24	0	0.00	7.28	5	1,051	0.48%
2018/03/28	5	7.26	0	0.00	7.34	5	1,045	0.48%
2018/03/27	20	7.29	15.2	7.40	7.39	4.8	1,034	0.47%
2018/03/26	10	7.17	15.3	7.35	7.40	-5.3	987	-0.54%
2018/03/23	5	7.12	0	0.00	7.17	5	677	0.74%
2018/03/22	35	8.06	0	0.00	7.89	35	515	6.79%
2018/03/21	10	8.72	0	0.00	8.76	10	448	2.23%
2018/03/09	0	0.00	2	8.79	8.78	-2	476	-0.42%
2018/03/07	0	0.00	3	8.80	8.75	-3	546	-0.55%
2018/03/02	8	8.78	0	0.00	8.77	8	559	1.43%
2018/03/01	0	0.00	2	8.94	8.93	-2	559	-0.36%
2018/02/26	0	0.00	2	8.92	8.93	-2	559	-0.36%
2018/02/22	0	0.00	4	8.85	8.85	-4	560	-0.71%
2018/02/21	0	0.00	5	8.70	8.70	-5	559	-0.89%
2018/02/09	0	0.00	5	8.41	8.41	-5	559	-0.89%
2018/02/08	0	0.00	8	8.69	8.69	-8	551	-1.45%
2018/02/07	5	8.67	5	8.84	8.65	0	554	0.00%
2018/02/06	20	8.97	5	8.57	8.56	15	548	2.74%
2018/02/05	4	9.06	6	9.16	9.19	-2	528	-0.38%
2018/01/31	5	9.20	5	9.25	9.23	0	539	0.00%
2018/01/30	0	0.00	15	9.31	9.27	-15	537	-2.79%
2018/01/29	12	9.25	0	0.00	9.27	12	535	2.24%
2018/01/26	0	0.00	3	9.34	9.30	-3	538	-0.56%
2018/01/25	0	0.00	3	9.28	9.28	-3	538	-0.56%
2018/01/24	0	0.00	4	9.24	9.20	-4	531	-0.75%
2018/01/23	5	9.16	1	9.14	9.14	4	530	0.75%
2018/01/19	2	9.30	4	9.26	9.27	-2	524	-0.38%
2018/01/18	0	0.00	5	9.29	9.31	-5	520	-0.96%
2018/01/17	0	0.00	7	9.38	9.36	-7	520	-1.35%
2018/01/16	10	9.21	0	0.00	9.25	10	528	1.89%
2018/01/15	0	0.00	5	9.31	9.30	-5	527	-0.95%
2018/01/12	5	9.31	0	0.00	9.32	5	525	0.95%
2018/01/10	5	9.31	0	0.00	9.31	5	522	0.96%
2018/01/08	0	0.00	10	9.50	9.53	-10	510	-1.96%
2018/01/05	0	0.00	15	9.40	9.39	-15	495	-3.03%
2018/01/04	5	9.31	5	9.30	9.30	0	485	0.00%
2018/01/03	15	9.36	5	9.55	9.31	10	477	2.09%
2018/01/02	2	9.58	5	9.58	9.54	-3	454	-0.66%