四維航 (5608)-元大-豐原站前券商分點個股進出

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
20.10
漲跌
▲0.55
漲幅
+2.81%
成交量
10,420張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－元大-豐原站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-豐原站前券商分點個股進出
元大-豐原站前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
2024/04/30	74	19.94	63	20.29	20.10	11	2,282	0.48%
2024/04/29	0	0.00	30	19.80	19.55	-30	2,135	-1.40%
2024/04/26	0	0.00	28	19.22	19.35	-28	2,060	-1.36%
2024/04/25	6	18.61	0	0.00	18.60	6	1,981	0.30%
2024/04/24	5	18.80	0	0.00	18.85	5	1,990	0.25%
2024/04/22	0.8	18.70	0	0.00	18.55	0.8	2,014	0.04%
2024/04/19	5	18.40	5	18.75	18.55	0	1,982	0.00%
2024/04/18	25	18.45	0	0.00	18.40	25	1,890	1.32%
2024/04/16	0.1	18.50	0	0.00	18.40	0.1	1,925	0.01%
2024/04/15	22.2	19.50	4	19.30	19.30	18.2	1,958	0.93%
2024/04/12	8	19.24	12	19.28	19.45	-4	1,975	-0.20%
2024/04/11	5	18.61	3	18.65	18.65	2	1,996	0.10%
2024/04/10	1	18.55	0	0.00	18.55	1	2,156	0.05%
2024/04/09	0	0.00	211	18.77	18.65	-211	2,212	-9.54%	大賣/鉅額交易
2024/04/08	23	18.25	21	18.39	18.45	2	2,280	0.09%
2024/04/03	57	18.42	0	0.00	18.35	57	2,287	2.49%
2024/04/02	72	18.48	0	0.00	18.45	72	2,310	3.12%
2024/04/01	7	18.47	0	0.00	18.60	7	2,362	0.30%
2024/03/29	54	18.41	0	0.00	18.45	54	2,439	2.21%
2024/03/28	10	18.45	0.2	18.60	18.40	9.8	2,567	0.38%
2024/03/27	11	18.49	1	18.40	18.45	10	2,659	0.38%
2024/03/26	6	18.65	0	0.00	18.55	6	2,817	0.21%
2024/03/22	1	18.90	0	0.00	19.05	1	2,906	0.03%
2024/03/21	1	19.00	1	19.15	19.05	0	3,085	0.00%
2024/03/20	20	19.14	4	19.19	19.05	16	3,121	0.51%
2024/03/19	1	19.60	52	19.50	19.45	-51	3,173	-1.61%
2024/03/18	1	19.10	2	19.10	19.20	-1	3,222	-0.03%
2024/03/15	2	18.90	0	0.00	19.65	2	3,269	0.06%
2024/03/11	0	0.00	1	19.90	19.85	-1	3,991	-0.03%
2024/03/08	10	19.43	20	19.48	19.45	-10	5,408	-0.18%
2024/03/07	10	19.58	0	0.00	19.50	10	5,923	0.17%
2024/03/05	15	19.88	10	20.13	20.10	5	6,441	0.08%
2024/03/04	5	19.70	0	0.00	19.80	5	7,003	0.07%
2024/03/01	25	19.73	15	20.00	20.00	10	7,171	0.14%
2024/02/29	0	0.00	10	20.00	20.10	-10	7,190	-0.14%
2024/02/26	0	20.00	6	19.82	19.80	-6	7,127	-0.08%
2024/02/23	32	19.70	1	19.95	19.65	31	7,108	0.44%
2024/02/22	1	19.75	1	19.90	20.10	0	7,088	0.00%
2024/02/21	12	20.12	4	20.09	20.05	8	7,042	0.11%
2024/02/20	2	19.65	2	19.78	19.70	0	6,968	0.00%
2024/02/19	10	19.30	11	19.45	19.40	-1	6,946	-0.01%
2024/02/15	2	18.80	0	0.00	19.05	2	6,941	0.03%
2024/02/05	3	18.90	0	0.00	18.85	3	6,951	0.04%
2024/02/02	1	19.05	2.3	19.11	19.05	-1.3	6,947	-0.02%
2024/02/01	18	19.48	3	19.48	19.55	15	6,923	0.22%
2024/01/31	4	19.21	0	0.00	19.40	4	6,913	0.06%
2024/01/30	15	19.35	0	0.00	19.35	15	6,918	0.22%
2024/01/29	1	19.45	3	19.52	19.65	-2	6,912	-0.03%
2024/01/26	1	19.55	16	19.45	19.35	-15	6,923	-0.22%
2024/01/25	0	0.00	15	19.55	19.40	-15	6,925	-0.22%
2024/01/24	22	19.81	16	20.01	19.70	6	6,922	0.09%
2024/01/23	6	19.81	6	19.58	19.60	0	6,912	0.00%
2024/01/19	5	19.22	5	19.20	19.25	0	6,894	0.00%
2024/01/18	1	19.25	0	19.10	19.35	1	6,893	0.01%
2024/01/17	10	19.17	5	19.08	19.10	5	6,882	0.07%
2024/01/16	2	19.60	0	0.00	19.50	2	6,859	0.03%
2024/01/12	2	20.00	0	0.00	20.00	2	6,861	0.03%
2024/01/11	1	19.90	1	20.05	19.90	0	6,897	0.00%
2024/01/10	7	19.82	1	19.80	19.80	6	6,925	0.09%
2024/01/09	47	20.65	9	20.37	20.30	38	6,893	0.55%
2024/01/08	15	21.20	2	21.40	21.30	13	6,839	0.19%
2024/01/05	15.1	21.55	5	21.68	21.70	10.1	6,793	0.15%
2024/01/04	49	21.67	27	21.79	21.55	22	6,685	0.33%
2024/01/03	4	20.99	4	20.98	20.95	0	6,539	0.00%
2024/01/02	29	20.98	4	20.80	20.75	25	6,532	0.38%
2023/12/29	1	20.65	1	20.60	20.55	0	6,453	0.00%
2023/12/28	7	20.74	10	20.58	20.55	-3	6,461	-0.05%
2023/12/27	28	21.24	25	21.02	20.90	3	6,449	0.05%
2023/12/26	10	20.84	7	20.97	20.95	3	6,427	0.05%
2023/12/25	51	21.24	9	20.61	20.40	42	6,355	0.66%
2023/12/22	29	21.82	9	21.91	21.90	20	6,274	0.32%
2023/12/21	35	21.82	222	21.70	22.10	-187	6,181	-3.03%	大賣/鉅額交易
2023/12/20	98	21.23	7	21.41	21.45	91	6,018	1.51%
2023/12/19	136	21.66	11	21.46	21.40	125	5,989	2.09%	大買/鉅額交易
2023/12/18	20	21.50	25	21.99	21.70	-5	5,966	-0.08%
2023/12/15	0	21.25	0	0.00	21.25	0	5,984	0.00%
2023/12/14	32	21.29	0	0.00	21.10	32	6,033	0.53%
2023/12/13	49.1	21.88	24	22.02	21.65	25.1	6,061	0.41%
2023/12/12	46	21.76	24.8	21.96	21.65	21.2	6,318	0.34%
2023/12/11	16	21.94	5	21.90	22.00	11	6,362	0.17%
2023/12/08	81	22.12	13	22.20	22.15	68	6,290	1.08%
2023/12/07	139.9	22.65	116.1	22.71	22.50	23.8	6,127	0.39%	大買/大賣/
2023/12/06	127	23.40	150	23.79	23.55	-23	5,917	-0.39%	大買/大賣/
2023/12/05	174.6	24.23	312	24.18	24.00	-137.5	5,593	-2.46%	大買/大賣/鉅額交易
2023/12/04	23	22.25	152	22.49	23.35	-129	4,171	-3.09%	大賣/鉅額交易
2023/12/01	247.1	21.10	177	20.72	21.25	70.1	3,637	1.93%	大買/大賣/
2023/11/30	114	20.35	134	20.06	19.95	-20	3,249	-0.62%	大買/大賣/
2023/11/29	137	19.75	82	19.94	19.80	55	3,115	1.77%	大買/
2023/11/28	3	19.53	38	19.76	20.20	-35	2,523	-1.39%
2023/11/27	1.5	18.60	0	0.00	18.40	1.5	2,339	0.06%
2023/11/24	5	17.95	15	18.10	18.05	-10	2,319	-0.43%
2023/11/22	11	17.90	0	0.00	17.85	11	2,358	0.47%
2023/11/20	1	17.80	2	17.80	17.85	-1	2,450	-0.04%
2023/11/17	0	0.00	3	18.00	18.00	-3	2,569	-0.12%
2023/11/15	90	17.64	85	17.60	17.65	5	3,188	0.16%
2023/11/10	0	0.00	2	17.60	17.60	-2	3,337	-0.06%
2023/11/08	0	0.00	4	17.90	17.85	-4	3,395	-0.12%
2023/11/07	4	17.98	0	0.00	17.90	4	3,521	0.11%
2023/10/26	4	18.05	0	0.00	18.05	4	3,629	0.11%
2023/10/25	0	0.00	1	18.30	18.25	-1	3,725	-0.03%
2023/10/23	3	18.20	0	0.00	18.25	3	3,799	0.08%
2023/10/20	5	18.15	1	18.60	18.60	4	3,806	0.11%
2023/10/19	84	18.82	82	18.65	18.80	2	3,831	0.05%
2023/10/18	3.1	18.49	2	18.35	18.55	1.1	3,807	0.03%
2023/10/17	7	18.59	1	18.65	18.55	6	3,792	0.16%
2023/10/16	5	18.70	0	0.00	18.70	5	3,798	0.13%
2023/10/13	3	19.30	3	19.00	18.95	0	3,845	0.00%
2023/10/11	8	19.23	4	19.23	19.10	4	3,896	0.10%
2023/10/06	62	19.60	76	19.56	19.60	-14	3,913	-0.36%
2023/10/05	5	19.20	0	0.00	19.20	5	3,906	0.13%
2023/10/04	4	18.89	4	19.10	19.15	0	3,898	0.00%
2023/10/02	0	0.00	20	19.10	19.15	-20	3,882	-0.52%
2023/09/28	6	19.87	12	19.70	19.70	-6	3,856	-0.16%
2023/09/27	37	19.79	42	20.04	19.65	-5	3,860	-0.13%
2023/09/26	5	19.72	4	19.55	19.55	1	3,842	0.03%
2023/09/25	2	19.80	2	19.90	19.85	0	3,897	0.00%
2023/09/22	81	19.99	81	19.85	19.90	0	3,917	0.00%
2023/09/21	91	20.14	88	19.99	20.00	3	3,909	0.08%
2023/09/20	96	20.52	120	20.90	20.45	-24	3,869	-0.62%	大賣/
2023/09/19	7	20.90	18	20.69	20.65	-11	3,679	-0.30%
2023/09/18	4	20.40	16	20.76	20.55	-12	3,597	-0.33%
2023/09/15	81	20.63	37	20.79	20.55	44	3,512	1.25%
2023/09/14	64	19.69	52	19.58	19.75	12	3,182	0.38%
2023/09/08	0	0.00	20	19.07	19.05	-20	3,176	-0.63%
2023/09/06	0	0.00	5	19.30	19.20	-5	3,152	-0.16%
2023/09/05	15	19.48	5	19.35	19.45	10	3,160	0.32%
2023/09/04	15	19.34	5	19.41	19.35	10	3,185	0.31%
2023/09/01	0	0.00	21.3	19.06	19.05	-21.3	3,170	-0.67%
2023/08/31	6	19.25	11	19.21	19.15	-5	3,179	-0.16%
2023/08/30	5	19.48	5	19.32	19.25	0	3,199	0.00%
2023/08/29	8	19.37	8	19.55	19.65	0	3,199	0.00%
2023/08/28	1.1	19.40	1	19.15	19.15	0.1	3,217	0.00%
2023/08/25	5	19.66	3	19.63	19.65	2	3,188	0.06%
2023/08/24	19.8	19.82	12	19.71	19.70	7.8	3,164	0.25%
2023/08/23	36.1	20.76	11	20.17	20.25	25.1	3,126	0.80%
2023/08/22	11.1	20.04	11.7	20.35	20.45	-0.6	3,054	-0.02%
2023/08/21	64	20.49	25	20.09	20.10	39	2,924	1.33%
2023/08/18	7	19.85	7	20.33	20.40	0	2,443	0.00%
2023/08/17	2.4	18.55	1	18.60	18.55	1.4	2,310	0.06%
2023/08/16	1	18.10	1	18.10	18.00	0	2,295	0.00%
2023/08/14	10	17.65	0	0.00	17.55	10	2,277	0.44%
2023/08/11	1	18.20	38	18.16	18.10	-37	2,244	-1.65%
2023/08/10	2	18.75	24	18.85	18.70	-22	2,124	-1.04%
2023/08/08	0	0.00	3.1	19.15	19.00	-3.1	2,113	-0.15%
2023/08/02	7	19.64	6	19.42	19.40	1	2,161	0.05%
2023/08/01	6.3	19.70	6.1	19.76	19.75	0.2	2,201	0.01%
2023/07/31	5	19.74	7	19.61	19.55	-2	2,185	-0.09%
2023/07/28	6.2	20.16	3	20.00	20.00	3.2	2,149	0.15%
2023/07/27	2	19.70	0	0.00	19.70	2	2,062	0.10%
2023/07/26	36	19.20	5	19.30	19.10	31	2,021	1.53%
2023/07/25	10	18.90	9	18.85	18.90	1	2,016	0.05%
2023/07/24	8	19.11	0	0.00	19.00	8	2,014	0.40%
2023/07/21	3	19.97	0	0.00	19.80	3	1,997	0.15%
2023/07/20	2.1	20.20	0	0.00	20.15	2.1	1,999	0.10%
2023/07/19	1	20.40	1	20.15	20.10	0	1,989	0.00%
2023/07/18	17	20.46	1	20.45	20.40	16	2,023	0.79%
2023/07/17	18	22.54	1	22.55	22.45	17	1,979	0.86%
2023/07/13	11.4	21.84	1	21.65	21.70	10.4	2,005	0.52%
2023/07/12	1	22.55	1	22.35	22.30	0	2,005	0.00%
2023/07/10	1	22.75	0	0.00	22.75	1	2,026	0.05%
2023/07/06	0.4	23.30	0.5	23.30	23.30	-0.1	2,072	0.00%
2023/07/04	1	23.55	0	0.00	23.55	1	2,185	0.05%
2023/07/03	1	23.65	0	0.00	23.50	1	2,209	0.05%
2023/06/30	8	22.90	0	0.00	22.90	8	2,191	0.36%
2023/06/29	3	22.60	0	0.00	22.55	3	2,179	0.14%
2023/06/28	7	22.76	0	0.00	22.60	7	2,201	0.32%
2023/06/27	27	23.00	0	0.00	22.90	27	2,254	1.20%
2023/06/26	12	23.10	0	0.00	23.10	12	2,323	0.52%
2023/06/21	3	23.12	0	0.00	23.10	3	2,359	0.13%
2023/06/20	7	23.39	0	0.00	23.35	7	2,467	0.28%
2023/06/19	3	23.35	0	0.00	23.35	3	2,520	0.12%
2023/06/16	0	0.00	1	23.80	23.75	-1	2,554	-0.04%
2023/06/15	1	23.60	1	23.55	23.65	0	2,577	0.00%
2023/06/14	0	0.00	2	23.65	23.65	-2	2,633	-0.08%
2023/06/13	0.1	23.10	0	0.00	23.15	0.1	2,765	0.01%
2023/06/12	9	23.16	0.1	23.15	23.15	9	3,031	0.30%
2023/06/09	0	0.00	1	23.40	23.35	-1	3,148	-0.03%
2023/06/08	0	0.00	2	23.30	23.55	-2	3,264	-0.06%
2023/06/07	3	23.27	0	0.00	23.20	3	3,577	0.08%
2023/06/06	2	23.18	38	23.25	23.15	-36	3,690	-0.98%
2023/06/05	1	23.05	0	0.00	23.00	1	3,938	0.03%
2023/06/02	17	22.61	7	22.71	22.85	10	4,096	0.24%
2023/06/01	21.2	22.47	2	22.50	22.50	19.2	4,484	0.43%
2023/05/31	7	22.91	0	0.00	22.90	7	5,086	0.14%
2023/05/26	17	23.22	0	0.00	23.00	17	8,096	0.21%
2023/05/25	4	23.54	0	0.00	23.50	4	8,546	0.05%
2023/05/22	1.2	23.89	2	23.45	23.95	-0.8	8,707	-0.01%
2023/05/19	2	23.55	0	0.00	23.50	2	8,705	0.02%
2023/05/17	0	0.00	1	23.85	23.75	-1	8,721	-0.01%
2023/05/15	0	0.00	9	23.34	23.75	-9	8,803	-0.10%
2023/05/11	2	23.60	1	23.65	23.65	1	8,862	0.01%
2023/05/10	2	24.10	3	23.90	24.10	-1	8,858	-0.01%
2023/05/09	4	23.34	0	0.00	23.30	4	8,828	0.05%
2023/05/08	20	23.48	4	23.48	23.40	16	8,844	0.18%
2023/05/05	0	0.00	2	24.40	24.40	-2	8,932	-0.02%
2023/05/04	2	24.35	0	24.50	24.35	2	8,990	0.02%
2023/04/28	0	0.00	1	25.05	25.10	-1	9,074	-0.01%
2023/04/27	0	0.00	2	24.60	24.60	-2	9,137	-0.02%
2023/04/26	6	24.40	0	0.00	24.40	6	9,140	0.07%
2023/04/25	1	25.00	0	0.00	24.55	1	9,128	0.01%
2023/04/18	65	27.21	0	0.00	26.75	65	9,138	0.71%
2023/04/17	11	27.30	0	0.00	27.30	11	9,142	0.12%
2023/04/14	40	26.77	44	27.00	27.10	-4	9,195	-0.04%
2023/04/13	14	26.83	28	27.01	26.85	-14	9,191	-0.15%
2023/04/12	4	26.93	0	0.00	26.95	4	9,219	0.04%
2023/04/11	0	0.00	17	27.10	27.05	-17	9,229	-0.18%
2023/04/10	15	27.33	0	0.00	27.10	15	9,280	0.16%
2023/04/07	14	27.20	29	27.05	27.25	-15	9,327	-0.16%
2023/04/06	7	26.74	15.5	26.60	26.60	-8.5	9,454	-0.09%
2023/03/31	1	26.35	1	26.40	26.30	0	9,552	0.00%
2023/03/30	0	0.00	3	26.40	26.30	-3	10,377	-0.03%
2023/03/29	8	26.35	0	0.00	26.30	8	10,589	0.08%
2023/03/28	22	26.66	0	0.00	26.45	22	10,780	0.20%
2023/03/27	12.2	26.86	13	26.57	27.05	-0.8	10,957	-0.01%
2023/03/24	20	26.46	15.5	26.45	26.40	4.5	11,421	0.04%
2023/03/23	6	26.50	9	26.44	26.20	-3	11,589	-0.03%
2023/03/22	4	27.43	2	27.28	27.10	2	11,652	0.02%
2023/03/21	14	27.35	14	27.20	27.35	0	11,700	0.00%
2023/03/20	14.2	27.20	14	27.50	27.10	0.2	11,728	0.00%
2023/03/17	49	27.47	16	27.25	27.45	33	11,858	0.28%
2023/03/16	15	27.37	26	27.98	27.20	-11	11,863	-0.09%
2023/03/15	5	29.20	0	0.00	28.10	5	11,814	0.04%
2023/03/13	10.2	28.73	7	28.87	28.85	3.2	11,698	0.03%
2023/03/10	28	28.99	26.2	29.31	28.65	1.8	11,695	0.02%
2023/03/09	19	29.50	32	29.60	29.45	-13	11,772	-0.11%
2023/03/08	26.2	29.32	29	29.62	29.20	-2.8	11,774	-0.02%
2023/03/07	6	30.33	5	30.25	30.15	1	11,672	0.01%
2023/03/06	56.4	30.61	30	30.41	30.50	26.4	11,831	0.22%
2023/03/03	34.3	30.45	38.3	30.38	30.80	-4.1	11,762	-0.03%
2023/03/02	77	29.79	95	29.77	29.70	-18	11,512	-0.16%
2023/03/01	66.6	28.89	58	28.77	28.40	8.6	10,692	0.08%
2023/02/24	30	27.91	70.7	27.88	28.60	-40.7	9,782	-0.42%
2023/02/23	10	26.00	12.1	25.93	26.10	-2.1	8,677	-0.02%
2023/02/22	2	24.58	5.2	24.78	24.60	-3.2	8,298	-0.04%
2023/02/21	13	24.23	10	24.40	24.35	3	8,256	0.04%
2023/02/20	10	23.90	9	23.92	23.95	1	8,417	0.01%
2023/02/16	0.1	23.90	0	0.00	23.80	0.1	9,135	0.00%
2023/02/15	0	0.00	2	23.65	23.60	-2	9,238	-0.02%
2023/02/14	1	23.50	5	23.55	23.55	-4	9,274	-0.04%
2023/02/13	5.2	23.40	14	23.30	23.35	-8.8	9,331	-0.09%
2023/02/10	6.2	24.10	4	24.11	24.05	2.2	9,472	0.02%
2023/02/09	2	24.65	29	24.76	24.50	-27	9,676	-0.28%
2023/02/08	1	24.70	8	24.70	24.65	-7	9,803	-0.07%
2023/02/07	2	24.75	0	0.00	24.70	2	9,825	0.02%
2023/02/06	1	24.75	0	0.00	24.85	1	9,893	0.01%
2023/02/03	13	25.35	5	25.55	25.25	8	9,994	0.08%
2023/02/02	3	25.05	1	25.20	25.20	2	9,867	0.02%
2023/01/31	2	24.90	0	0.00	24.95	2	9,801	0.02%
2023/01/30	6	24.68	0	0.00	24.60	6	9,787	0.06%
2023/01/17	0	0.00	3	24.45	24.65	-3	9,777	-0.03%
2023/01/16	3	23.92	2	24.05	24.05	1	9,731	0.01%
2023/01/13	2.2	24.10	1	24.00	24.00	1.2	9,736	0.01%
2023/01/12	2	24.10	0	0.00	24.05	2	9,746	0.02%
2023/01/11	0	0.00	1	24.50	24.20	-1	9,747	-0.01%
2023/01/10	2.1	24.45	8	24.51	24.20	-5.9	9,755	-0.06%
2023/01/09	7.1	24.17	4	24.35	24.35	3.1	9,774	0.03%
2023/01/06	7	24.16	2	24.15	24.20	5	9,808	0.05%
2023/01/05	6	24.31	1	24.30	24.30	5	9,838	0.05%
2023/01/04	7	24.51	9	24.48	24.35	-2	9,848	-0.02%
2023/01/03	2	25.15	0	0.00	25.00	2	9,807	0.02%
2022/12/30	9	25.27	0	0.00	25.10	9	9,835	0.09%
2022/12/29	3	25.05	0	0.00	25.05	3	9,871	0.03%
2022/12/27	0	0.00	1	25.30	25.45	-1	9,993	-0.01%
2022/12/26	35.2	25.55	2	25.70	25.60	33.2	9,946	0.33%
2022/12/23	15	26.41	10	26.28	26.45	5	9,782	0.05%
2022/12/22	42	27.44	60.2	27.49	26.65	-18.2	9,662	-0.19%
2022/12/21	4	26.11	6	26.24	26.25	-2	8,896	-0.02%
2022/12/20	2	25.90	12	25.76	25.45	-10	8,722	-0.11%
2022/12/19	11	26.29	5	26.12	25.35	6	8,595	0.07%
2022/12/16	26	26.46	23.2	26.53	26.25	2.8	8,458	0.03%
2022/12/15	2	25.53	1	25.15	25.65	1	8,039	0.01%
2022/12/14	9.2	24.55	5	24.80	24.70	4.2	8,006	0.05%
2022/12/13	8.2	25.83	0	0.00	25.60	8.2	7,850	0.10%
2022/12/09	2	25.90	0	0.00	26.00	2	7,872	0.03%
2022/12/08	1	24.75	11	24.94	25.05	-10	7,941	-0.13%
2022/12/07	5	25.25	3	25.37	25.10	2	7,959	0.03%
2022/12/06	5	25.32	3	25.23	25.15	2	7,863	0.03%
2022/12/05	4	25.59	3	25.68	25.60	1	7,800	0.01%
2022/12/02	17.3	25.88	0	0.00	25.80	17.3	7,704	0.22%
2022/12/01	8	26.03	28	26.06	26.15	-20	7,618	-0.26%
2022/11/30	0	0.00	1	25.20	25.10	-1	7,320	-0.01%
2022/11/29	12	24.98	13	25.19	25.25	-1	7,262	-0.01%
2022/11/28	34	25.08	7	24.91	24.80	27	7,178	0.38%
2022/11/25	11	25.03	9	25.17	24.80	2	6,882	0.03%
2022/11/24	5	24.13	5	24.01	23.95	0	6,605	0.00%
2022/11/23	1	23.40	12	23.80	23.65	-11	6,241	-0.18%
2022/11/22	14.2	23.39	15	23.70	23.15	-0.8	6,260	-0.01%
2022/11/21	10	23.55	5	24.15	23.55	5	6,216	0.08%
2022/11/18	0	0.00	10	24.35	24.20	-10	6,163	-0.16%
2022/11/17	0	0.00	20	25.15	25.00	-20	6,069	-0.33%
2022/11/16	12	25.18	44	25.03	24.95	-32	6,012	-0.53%
2022/11/15	40	25.11	7	25.31	24.95	33	5,867	0.56%
2022/11/14	1	24.10	0.2	24.05	24.50	0.8	5,499	0.01%
2022/11/11	1.2	23.71	0	0.00	22.90	1.2	5,274	0.02%
2022/11/08	4.6	23.46	0.2	23.63	23.20	4.4	5,211	0.08%
2022/11/07	1	22.95	1	22.60	23.50	0	5,072	0.00%
2022/11/04	4	22.21	4	22.33	22.10	0	4,849	0.00%
2022/11/03	0.1	21.75	0	0.00	21.60	0.1	4,732	0.00%
2022/11/01	9.1	22.25	0	0.00	22.00	9.1	4,681	0.20%
2022/10/27	12	24.00	0	0.00	24.25	12	4,627	0.26%
2022/10/26	12	23.95	0	0.00	23.90	12	4,657	0.26%
2022/10/25	0.4	24.55	11	24.35	24.35	-10.6	4,668	-0.23%
2022/10/24	0	0.00	13	24.90	24.80	-13	4,708	-0.28%
2022/10/21	1	23.90	0	0.00	23.90	1	4,699	0.02%
2022/10/20	0	0.00	9	24.23	24.40	-9	4,703	-0.19%
2022/10/12	1	26.20	0	0.00	26.10	1	5,050	0.02%
2022/10/11	4	27.28	5.1	27.25	27.30	-1.1	5,033	-0.02%
2022/10/07	0.1	28.25	0.5	28.05	28.20	-0.4	5,016	-0.01%
2022/10/06	3	28.00	1	27.80	28.20	2	5,012	0.04%
2022/10/05	0	0.00	0.5	27.50	27.80	-0.5	4,976	-0.01%
2022/10/04	0	0.00	2	26.30	27.05	-2	4,909	-0.04%
2022/10/03	2	24.93	2	24.95	25.10	0	4,834	0.00%
2022/09/29	2	24.45	1	24.50	24.40	1	4,901	0.02%
2022/09/28	0.4	24.99	0	0.00	24.10	0.4	4,936	0.01%
2022/09/27	0.1	26.55	0	0.00	26.55	0.1	4,900	0.00%
2022/09/26	0	0.00	3	26.65	26.60	-3	4,929	-0.06%
2022/09/23	3	28.65	0	0.00	28.65	3	4,933	0.06%
2022/09/22	5	28.40	0	0.00	28.15	5	4,893	0.10%
2022/09/21	18	28.56	8	28.44	28.30	10	4,823	0.21%
2022/09/20	0	0.00	2	27.60	27.40	-2	4,735	-0.04%
2022/09/19	15	27.55	0	0.00	27.40	15	4,889	0.31%
2022/09/16	1	28.90	6	28.95	29.00	-5	4,918	-0.10%
2022/09/15	1	28.55	16	27.96	28.40	-15	4,890	-0.31%
2022/09/14	16	27.05	3	26.73	27.15	13	4,792	0.27%
2022/09/13	2	26.75	0	0.00	26.70	2	4,781	0.04%
2022/09/12	1	27.80	2	27.35	27.05	-1	4,898	-0.02%
2022/09/08	5	26.45	3	26.75	26.45	2	4,919	0.04%
2022/09/07	0	0.00	1	26.60	26.90	-1	4,965	-0.02%
2022/09/06	5.1	27.13	5	27.35	27.15	0.1	4,974	0.00%
2022/09/05	4.5	26.19	29	26.47	26.10	-24.5	4,966	-0.49%
2022/09/02	14	26.45	6.1	26.83	26.20	7.9	5,028	0.16%
2022/09/01	4	27.65	3	27.45	27.35	1	5,040	0.02%
2022/08/31	5	28.10	15	28.20	28.25	-10	5,093	-0.20%
2022/08/30	13.1	28.40	44	28.39	28.40	-30.9	5,074	-0.61%
2022/08/29	20.6	28.49	9	28.50	28.30	11.6	5,086	0.23%
2022/08/26	6	30.43	2.1	30.50	30.40	4	5,111	0.08%
2022/08/25	0	0.00	7	30.40	30.45	-7	5,122	-0.14%
2022/08/24	1	30.30	0	0.00	30.25	1	5,203	0.02%
2022/08/22	6	30.65	3	30.62	30.70	3	5,367	0.06%
2022/08/18	2	32.58	5	32.25	32.35	-3	5,535	-0.05%
2022/08/17	1	31.85	8	31.99	31.90	-7	5,699	-0.12%
2022/08/16	4.1	31.41	0	0.00	31.15	4.1	5,937	0.07%
2022/08/15	20	31.42	0	0.00	32.10	20	6,298	0.32%
2022/08/12	1	31.80	3	31.75	32.15	-2	6,355	-0.03%
2022/08/11	0	0.00	3	31.50	31.30	-3	6,388	-0.05%
2022/08/08	0.3	30.60	3	30.55	30.50	-2.7	6,615	-0.04%
2022/08/05	2	30.45	0	0.00	30.50	2	6,694	0.03%
2022/08/04	0	29.60	0	0.00	29.85	0	6,843	0.00%
2022/08/03	2	30.35	0	0.00	30.05	2	6,942	0.03%
2022/08/02	7.1	30.76	1	30.75	30.70	6.1	7,204	0.08%
2022/08/01	0.1	31.30	0	0.00	31.90	0.1	7,446	0.00%
2022/07/29	31	31.99	32	31.61	31.55	-1	7,651	-0.01%
2022/07/26	2	31.38	0	0.00	31.25	2	8,303	0.02%
2022/07/25	4.2	31.73	2	31.65	31.70	2.2	8,565	0.03%
2022/07/22	1	31.95	6	32.67	32.40	-5	8,659	-0.06%
2022/07/21	5	32.53	8	32.17	32.25	-3	8,824	-0.03%
2022/07/20	10	31.69	4	31.90	31.05	6	8,884	0.07%
2022/07/19	6	33.12	13	33.08	33.30	-7	9,059	-0.08%
2022/07/15	23	31.47	36	31.60	31.40	-13	10,030	-0.13%
2022/07/14	5	31.63	4	31.80	32.15	1	11,848	0.01%
2022/07/13	16	31.82	2	31.95	31.65	14	12,520	0.11%
2022/07/12	2.2	30.55	0	0.00	30.40	2.2	12,663	0.02%
2022/07/11	3.1	32.34	1	32.55	32.45	2.1	13,093	0.02%
2022/07/08	2	32.83	5	32.72	32.75	-3	13,146	-0.02%
2022/07/07	3	31.25	12	30.91	31.60	-9	13,115	-0.07%
2022/07/06	2	31.25	1	31.50	31.10	1	13,094	0.01%
2022/07/05	3	31.32	0	0.00	31.55	3	13,081	0.02%
2022/07/04	2	29.93	5	30.22	30.20	-3	13,091	-0.02%
2022/07/01	5.1	30.15	0	0.00	29.30	5.1	13,082	0.04%
2022/06/30	4.1	31.90	8.1	31.82	31.45	-4.1	13,010	-0.03%
2022/06/29	2.1	32.90	2	32.68	32.75	0.1	12,971	0.00%
2022/06/28	5	33.25	3	33.62	33.80	2	12,960	0.02%
2022/06/27	5	34.28	3	34.23	34.65	2	12,946	0.02%
2022/06/24	3	32.55	3.3	32.54	32.30	-0.3	12,844	0.00%
2022/06/23	2.2	32.59	3	32.45	31.90	-0.9	12,823	-0.01%
2022/06/22	14	33.29	8	33.45	33.00	6	12,847	0.05%
2022/06/21	7	34.71	5	34.76	34.80	2	12,780	0.02%
2022/06/20	10.4	34.64	2	34.78	34.00	8.4	12,761	0.07%
2022/06/17	4	37.64	21	37.44	37.65	-17	12,687	-0.13%
2022/06/16	4	39.17	17	38.22	37.50	-13	12,707	-0.10%
2022/06/15	4	39.75	1	40.00	39.50	3	12,767	0.02%
2022/06/14	14	39.17	7	38.77	39.60	7	12,968	0.05%
2022/06/13	7.2	40.61	0	0.00	40.05	7.2	13,235	0.05%
2022/06/10	6	42.35	6	42.43	42.30	0	13,667	0.00%
2022/06/09	18.3	43.08	5	43.08	43.10	13.3	14,312	0.09%
2022/06/08	5	44.72	3	44.98	44.35	2	15,286	0.01%
2022/06/06	12	45.35	2	45.60	44.50	10	17,329	0.06%
2022/06/02	2	44.90	1	44.95	44.95	1	17,409	0.01%
2022/06/01	12	45.34	7	45.12	44.95	5	17,605	0.03%
2022/05/31	6	44.95	7	45.27	44.55	-1	17,930	-0.01%
2022/05/30	8	44.91	5.1	44.87	44.85	2.9	18,006	0.02%
2022/05/27	2	45.00	2	45.05	45.10	0	18,173	0.00%
2022/05/26	3	45.32	2	45.18	45.15	1	18,374	0.01%
2022/05/25	38	45.31	34	46.04	45.00	4	19,013	0.02%
2022/05/24	44	45.64	36	45.59	45.10	8	19,477	0.04%
2022/05/23	51	45.33	19	44.99	44.75	32	19,728	0.16%
2022/05/20	5	43.35	6	43.60	43.00	-1	19,665	-0.01%
2022/05/19	5	42.44	7	42.73	43.00	-2	20,738	-0.01%
2022/05/18	0	0.00	3	43.30	43.35	-3	21,265	-0.01%
2022/05/17	3	42.87	1	43.50	42.75	2	21,280	0.01%
2022/05/16	10	42.85	9	43.32	43.65	1	21,284	0.00%
2022/05/13	1	43.40	2	43.38	43.35	-1	21,195	0.00%
2022/05/12	17	43.81	7	43.39	42.75	10	21,177	0.05%
2022/05/11	5	44.68	5	44.45	44.80	0	21,046	0.00%
2022/05/10	11	45.59	10	45.59	45.20	1	21,060	0.00%
2022/05/09	20	45.88	4	46.20	44.40	16	20,835	0.08%
2022/05/06	15	45.62	18	46.14	46.25	-3	20,764	-0.01%
2022/05/05	11	45.98	13	46.09	46.25	-2	20,663	-0.01%
2022/05/04	13	45.95	16	45.79	45.30	-3	20,480	-0.01%
2022/05/03	6.5	43.90	0	0.00	44.05	6.5	20,208	0.03%
2022/04/29	4	44.99	17	44.51	44.50	-13	20,137	-0.06%
2022/04/28	7	42.89	5	42.65	42.45	2	19,944	0.01%
2022/04/27	5	43.27	5	43.63	43.15	0	19,857	0.00%
2022/04/26	9	44.34	3	43.85	43.40	6	19,656	0.03%
2022/04/25	7	45.82	17	45.40	45.25	-10	19,467	-0.05%
2022/04/22	41	48.98	18.2	49.34	48.70	22.8	19,228	0.12%
2022/04/21	51	49.58	62.1	49.44	49.00	-11.1	18,969	-0.06%
2022/04/20	49.1	49.31	78.8	49.94	48.25	-29.7	18,197	-0.16%
2022/04/19	28	47.49	79.2	47.50	47.25	-51.2	16,420	-0.31%
2022/04/18	6	46.03	5	45.84	45.40	1	15,772	0.01%
2022/04/15	24	45.98	39.1	45.93	45.60	-15.1	15,688	-0.10%
2022/04/14	14.1	44.27	15	44.48	44.10	-0.9	15,270	-0.01%
2022/04/13	0	0.00	2	43.78	43.55	-2	15,274	-0.01%
2022/04/12	1	42.10	1	42.25	42.95	0	15,396	0.00%
2022/04/08	1.1	42.99	25	42.57	42.90	-23.9	15,461	-0.15%
2022/04/07	3	41.65	1	41.95	41.00	2	15,455	0.01%
2022/04/06	3	42.93	1	42.85	42.80	2	15,481	0.01%
2022/04/01	0	0.00	2	43.38	43.60	-2	15,596	-0.01%
2022/03/31	10	43.76	0	0.00	43.45	10	15,620	0.06%
2022/03/30	14	44.06	33	44.13	44.00	-19	15,630	-0.12%
2022/03/29	5	44.04	4	44.24	44.10	1	15,639	0.01%
2022/03/28	3	43.15	16	43.31	44.05	-13	15,700	-0.08%
2022/03/25	18	43.82	0	0.00	43.10	18	15,880	0.11%
2022/03/24	1	44.98	2	44.65	44.45	-1	15,869	-0.01%
2022/03/23	11	45.25	0	0.00	44.90	11	16,004	0.07%
2022/03/22	13	45.21	5	45.38	44.90	8	16,094	0.05%
2022/03/21	6	45.33	4.2	45.30	45.40	1.8	16,239	0.01%
2022/03/18	10	45.00	0	0.00	45.00	10	16,282	0.06%
2022/03/17	44	45.22	52	45.66	45.80	-8	16,302	-0.05%
2022/03/16	55	45.04	53	44.56	44.45	2	16,384	0.01%
2022/03/15	77	46.55	24	45.81	45.20	53	16,604	0.32%
2022/03/14	61	48.62	52	48.38	47.80	9	16,799	0.05%
2022/03/11	100.1	47.71	100	47.52	48.15	0.1	16,313	0.00%
2022/03/10	71.7	47.54	82.4	47.77	47.10	-10.8	15,460	-0.07%
2022/03/09	16	43.54	14	43.57	45.10	2	14,030	0.01%
2022/03/08	1	41.00	9	42.07	41.00	-8	14,081	-0.06%
2022/03/07	19	44.39	15	44.40	43.05	4	13,978	0.03%
2022/03/04	84	45.82	137	45.56	45.25	-53	13,893	-0.38%	大賣/
2022/03/03	3	45.15	3.3	45.00	44.95	-0.3	13,591	0.00%
2022/03/02	9	45.22	4	45.41	44.50	5	13,513	0.04%
2022/03/01	103	45.10	60	44.60	44.80	43	13,411	0.32%	大買/
2022/02/25	87	45.46	98.1	45.49	44.50	-11.1	13,260	-0.08%
2022/02/24	60.1	44.61	38	44.86	43.95	22.1	12,558	0.18%
2022/02/23	37	43.99	24	43.89	44.10	13	11,928	0.11%
2022/02/22	17	42.69	20	42.24	41.95	-3	11,487	-0.03%
2022/02/21	31	46.36	28.7	45.87	43.80	2.3	11,259	0.02%
2022/02/18	44	41.53	26	42.59	44.30	18	10,238	0.18%
2022/02/17	4	40.79	11	40.85	40.30	-7	9,889	-0.07%
2022/02/16	2.6	40.84	12	40.60	41.00	-9.4	9,903	-0.10%
2022/02/14	7	40.04	7.3	39.22	38.95	-0.3	10,035	0.00%
2022/02/11	5	40.13	11	40.26	39.90	-6	10,082	-0.06%
2022/02/10	20	40.30	19	40.26	40.45	1	10,322	0.01%
2022/02/09	3	39.03	0	0.00	39.20	3	10,424	0.03%
2022/02/08	9	39.16	7	39.07	38.95	2	10,534	0.02%
2022/02/07	9	38.05	5	37.69	39.05	4	10,725	0.04%
2022/01/26	1	35.60	0	0.00	35.60	1	11,122	0.01%
2022/01/25	3.1	35.71	0	0.00	35.30	3.1	11,231	0.03%
2022/01/24	3	36.87	24	36.18	37.05	-21	11,282	-0.19%
2022/01/21	4.3	37.08	8	37.16	36.70	-3.7	11,408	-0.03%
2022/01/20	3	38.27	1	38.40	38.50	2	11,467	0.02%
2022/01/19	6.1	38.53	3	38.87	38.45	3.1	11,563	0.03%
2022/01/18	3	39.70	20	40.00	39.65	-17	11,669	-0.15%
2022/01/14	1.1	40.05	10	39.91	40.00	-8.9	12,072	-0.07%
2022/01/13	2	40.80	1	41.15	40.50	1	12,124	0.01%
2022/01/12	1	40.35	0	0.00	41.20	1	12,267	0.01%
2022/01/11	16	41.23	2	41.20	40.95	14	12,517	0.11%
2022/01/10	12	41.28	13.9	40.79	40.90	-1.9	12,993	-0.01%
2022/01/07	5.2	42.11	0	0.00	41.90	5.2	13,083	0.04%
2022/01/06	14	43.15	1	43.00	43.00	13	13,411	0.10%
2022/01/05	38	44.28	3.6	44.58	43.70	34.4	13,643	0.25%
2022/01/04	0	0.00	15	44.30	44.65	-15	13,686	-0.11%
2022/01/03	11	44.06	0	0.00	44.20	11	14,030	0.08%
2021/12/30	6	45.08	2	45.58	45.20	4	14,555	0.03%
2021/12/29	13	45.79	3	46.17	45.40	10	14,770	0.07%
2021/12/28	8	46.57	4	46.75	45.90	4	15,060	0.03%
2021/12/27	1	46.45	5	46.64	46.10	-4	15,409	-0.03%
2021/12/24	3	47.17	5	46.99	46.60	-2	15,659	-0.01%
2021/12/23	24	47.25	0	0.00	46.85	24	16,080	0.15%
2021/12/22	12	47.80	6	47.80	47.60	6	16,309	0.04%
2021/12/21	64	47.99	92	48.05	48.30	-28	16,421	-0.17%
2021/12/20	16	46.94	3	46.92	46.70	13	16,321	0.08%
2021/12/17	9	46.85	25	47.38	46.45	-16	16,507	-0.10%
2021/12/16	5.2	46.64	2	47.18	46.40	3.2	16,710	0.02%
2021/12/15	12	46.28	5	45.71	46.75	7	16,713	0.04%
2021/12/14	7.2	45.96	9	44.71	44.70	-1.8	16,837	-0.01%
2021/12/13	26.2	47.82	2	48.38	47.00	24.2	17,025	0.14%
2021/12/10	37	48.69	49	49.53	48.15	-12	17,372	-0.07%
2021/12/09	34	51.23	17	51.08	51.00	17	17,736	0.10%
2021/12/08	37	49.49	46.1	50.00	50.20	-9.1	17,981	-0.05%
2021/12/07	13	44.67	29	45.00	45.80	-16	17,768	-0.09%
2021/12/06	11	44.10	23	44.26	43.80	-12	18,102	-0.07%
2021/12/03	39	43.71	0	0.00	43.25	39	18,761	0.21%
2021/12/02	26	44.01	34	44.29	44.05	-8	19,708	-0.04%
2021/12/01	10	42.58	0	0.00	42.45	10	19,899	0.05%
2021/11/30	17.1	42.62	16	42.95	42.70	1.1	20,658	0.01%
2021/11/29	0	0.00	1	41.45	40.75	-1	21,644	0.00%
2021/11/26	32.4	42.44	31	41.31	41.20	1.4	22,686	0.01%
2021/11/25	3.6	43.98	1	43.45	42.85	2.6	23,768	0.01%
2021/11/24	1	43.45	6	43.59	43.60	-5	25,368	-0.02%
2021/11/23	5.1	43.14	3	42.50	42.50	2.1	25,959	0.01%
2021/11/22	0.2	42.60	3	43.65	43.15	-2.8	27,384	-0.01%
2021/11/19	7	42.78	3	43.95	42.40	4	28,767	0.01%
2021/11/18	8.3	43.29	15.1	43.27	43.00	-6.8	30,998	-0.02%
2021/11/17	41.1	43.23	31	43.08	43.05	10.1	31,371	0.03%
2021/11/16	29	44.52	15	44.17	44.20	14	32,589	0.04%
2021/11/15	1	42.40	0	0.00	42.70	1	34,574	0.00%
2021/11/12	3	42.13	20	42.42	42.55	-17	35,327	-0.05%
2021/11/11	21.2	42.69	47	41.51	41.50	-25.8	35,478	-0.07%
2021/11/10	5	43.78	2.1	43.55	43.35	3	35,594	0.01%
2021/11/09	11	44.91	18	44.33	43.90	-7	35,942	-0.02%
2021/11/08	8	43.84	12	43.93	44.30	-4	35,955	-0.01%
2021/11/05	2	42.85	0	0.00	43.30	2	36,121	0.01%
2021/11/04	17.1	43.94	19	43.70	42.90	-2	36,514	-0.01%
2021/11/03	27.4	43.86	22	43.11	43.45	5.4	37,824	0.01%
2021/11/02	11	41.30	9	41.83	41.10	2	38,083	0.01%
2021/11/01	14	41.20	7	41.57	41.10	7	38,111	0.02%
2021/10/29	14.1	40.69	6	41.22	40.80	8.1	38,187	0.02%
2021/10/28	1.9	40.76	4	41.38	40.20	-2.1	38,417	-0.01%
2021/10/27	0.1	40.50	3	40.65	40.65	-2.9	38,808	-0.01%
2021/10/26	5.1	41.67	1	42.45	42.00	4.1	39,488	0.01%
2021/10/25	0	0.00	5.4	41.67	42.00	-5.4	40,330	-0.01%
2021/10/22	7.6	40.85	1	43.30	41.10	6.6	40,941	0.02%
2021/10/21	0	0.00	12	43.65	43.30	-12	41,212	-0.03%
2021/10/20	9.1	44.06	11	44.46	43.20	-1.9	41,449	0.00%
2021/10/19	13	44.71	12	44.30	44.10	1	41,844	0.00%
2021/10/18	21	45.51	13	44.52	45.65	8	42,166	0.02%
2021/10/15	8.2	43.91	6	44.37	44.30	2.2	42,403	0.01%
2021/10/14	26.4	44.40	43	44.56	44.20	-16.6	42,793	-0.04%
2021/10/13	19	44.58	4.2	46.01	43.50	14.8	42,883	0.03%
2021/10/12	11	46.13	10	46.69	45.90	1	44,043	0.00%
2021/10/08	17.2	48.46	20.1	48.48	48.70	-2.9	44,735	-0.01%
2021/10/07	52	48.88	22	48.77	48.50	30	45,111	0.07%
2021/10/06	1	45.85	3	45.98	45.00	-2	45,156	0.00%
2021/10/05	35	47.85	24	48.06	47.85	11	45,594	0.02%
2021/10/04	9	51.88	27	51.34	47.00	-18	46,100	-0.04%
2021/10/01	26.3	54.84	34	54.87	53.00	-7.7	47,629	-0.02%
2021/09/30	60	55.74	115	56.28	58.40	-55	49,158	-0.11%	大賣/
2021/09/29	61	54.91	21	56.30	54.70	40	48,845	0.08%
2021/09/28	22.6	55.80	0	0.00	55.50	22.6	48,637	0.05%
2021/09/27	7.2	58.54	4	58.43	58.20	3.2	48,523	0.01%
2021/09/24	19.1	59.10	20	59.45	58.60	-0.9	48,505	0.00%
2021/09/23	37	59.06	29	58.95	58.10	8	48,309	0.02%
2021/09/22	3	56.87	17.1	56.13	57.70	-14.1	48,010	-0.03%
2021/09/17	7	57.99	3	57.23	58.00	4	47,987	0.01%
2021/09/16	9	57.80	4	57.55	57.30	5	47,791	0.01%
2021/09/15	11.1	59.32	27	59.79	59.20	-15.9	47,790	-0.03%
2021/09/14	48.1	60.78	26	62.50	59.10	22.1	47,320	0.05%
2021/09/13	50	61.87	101.1	61.65	61.50	-51.1	47,114	-0.11%	大賣/
2021/09/10	80.1	59.86	13.2	60.40	59.80	67	46,563	0.14%
2021/09/09	27	59.85	13	59.45	59.90	14	46,502	0.03%
2021/09/08	19	58.70	37	58.83	60.30	-18	48,879	-0.04%
2021/09/07	70	59.05	76	58.54	57.60	-6	50,797	-0.01%
2021/09/06	29	59.04	14	58.58	55.80	15	52,497	0.03%
2021/09/03	127	61.94	122.2	60.91	60.70	4.8	54,167	0.01%	大買/大賣/
2021/09/02	126	62.71	124	63.35	63.80	2	54,218	0.00%	大買/大賣/
2021/09/01	83.1	63.79	94.3	63.71	61.90	-11.2	55,198	-0.02%
2021/08/31	39	67.74	35.8	67.68	67.70	3.2	54,516	0.01%
2021/08/30	45	67.94	56	68.14	67.00	-11	53,818	-0.02%
2021/08/27	52	65.19	51.4	65.58	64.30	0.6	52,661	0.00%
2021/08/26	61.3	66.92	71.7	66.97	66.60	-10.4	52,777	-0.02%
2021/08/25	87.9	64.09	88	64.35	65.70	-0.2	52,918	0.00%
2021/08/24	132.1	63.58	106.1	63.70	63.80	26	52,005	0.05%	大買/大賣/
2021/08/23	0	0.00	22.9	60.22	60.50	-22.9	50,543	-0.05%
2021/08/20	79	53.88	65	54.17	55.00	14	51,324	0.03%
2021/08/19	181	54.56	175	54.22	51.70	6	51,051	0.01%	大買/大賣/
2021/08/18	31	50.14	39.2	51.07	52.40	-8.2	50,007	-0.02%
2021/08/17	14	49.41	18	49.18	47.70	-4	50,557	-0.01%
2021/08/16	3	49.77	2	49.10	48.50	1	50,984	0.00%
2021/08/13	43	51.31	57.1	51.61	49.50	-14.1	51,529	-0.03%
2021/08/12	4	49.58	6	49.80	50.30	-2	51,812	0.00%
2021/08/11	29.1	48.54	28	48.44	49.10	1.1	52,430	0.00%
2021/08/10	47.1	52.27	51	52.05	50.40	-3.9	52,970	-0.01%
2021/08/09	186.1	53.59	145	53.22	52.10	41.1	52,740	0.08%	大買/大賣/
2021/08/06	13	52.90	25.6	53.84	54.10	-12.6	51,535	-0.02%
2021/08/05	12	50.34	11	49.48	49.20	1	51,190	0.00%
2021/08/04	9	51.51	4	51.30	50.90	5	51,652	0.01%
2021/08/03	13	51.88	10	51.43	51.20	3	53,098	0.01%
2021/08/02	13	50.16	8	50.89	51.00	5	53,338	0.01%
2021/07/30	50.1	54.17	44	53.66	50.00	6.1	54,107	0.01%
2021/07/29	55	51.85	57.1	52.12	54.40	-2.1	53,367	0.00%
2021/07/28	41	47.58	42	47.68	49.50	-1	52,449	0.00%
2021/07/27	6	47.46	7	48.41	46.50	-1	51,673	0.00%
2021/07/26	13	50.76	6	51.40	49.30	7	51,299	0.01%
2021/07/23	32	51.59	42.5	52.11	53.50	-10.5	50,976	-0.02%
2021/07/22	9	50.04	24	50.11	49.85	-15	50,458	-0.03%
2021/07/21	83	56.93	81	54.23	51.70	2	49,923	0.00%
2021/07/20	16	55.07	25	54.86	56.40	-9	49,293	-0.02%
2021/07/19	45	55.88	50	56.05	55.10	-5	48,920	-0.01%
2021/07/16	131	57.59	101	57.30	55.00	30	48,672	0.06%	大買/大賣/
2021/07/15	55	53.83	58	54.18	55.90	-3	47,599	-0.01%
2021/07/14	43	52.23	99.5	51.44	50.90	-56.5	47,513	-0.12%
2021/07/13	54.7	57.69	51	56.51	54.40	3.7	46,883	0.01%
2021/07/12	71.1	64.57	82	62.50	60.40	-10.9	47,094	-0.02%
2021/07/09	79.1	66.44	25	65.06	62.70	54.1	46,827	0.12%
2021/07/08	155	71.62	135	70.84	68.30	20	47,679	0.04%	大買/大賣/
2021/07/07	78	72.11	112.8	72.04	71.10	-34.8	46,134	-0.08%	大賣/
2021/07/06	0	0.00	11	67.08	69.30	-11	44,771	-0.02%
2021/07/05	3	61.87	4	60.80	63.00	-1	45,005	0.00%
2021/07/02	6	67.52	17.4	67.84	67.50	-11.4	45,037	-0.03%
2021/07/01	6	66.65	0	68.10	69.00	6	45,081	0.01%
2021/06/30	30	61.75	5	60.50	63.90	25	45,006	0.06%
2021/06/29	20	61.26	6	61.75	59.00	14	44,970	0.03%
2021/06/28	20	63.42	5	63.80	62.20	15	44,934	0.03%
2021/06/25	3	60.00	2.1	58.90	59.40	1	44,861	0.00%
2021/06/24	4.1	57.02	19.4	59.02	60.90	-15.3	44,838	-0.03%
2021/06/23	2.1	62.10	3	62.10	62.10	-0.9	44,587	0.00%
2021/06/22	67.5	68.52	48	68.14	68.90	19.5	44,606	0.04%
2021/06/21	29.3	62.67	0.4	63.80	63.80	28.9	44,233	0.07%
2021/06/18	35.4	55.83	12.8	55.74	58.00	22.6	45,082	0.05%
2021/06/17	138	51.28	152.6	51.58	52.80	-14.6	45,290	-0.03%	大買/大賣/
2021/06/16	162	46.73	129	47.30	48.05	33	42,907	0.08%	大買/大賣/
2021/06/15	247	41.97	291	42.47	43.70	-44	40,585	-0.11%	大買/大賣/
2021/06/11	131	37.69	185.2	38.39	39.75	-54.2	37,979	-0.14%	大買/大賣/
2021/06/10	24	35.98	21	35.71	36.15	3	36,106	0.01%
2021/06/09	180	37.73	171	37.98	36.60	9	35,605	0.03%	大買/大賣/
2021/06/08	10	36.63	26.5	36.42	36.90	-16.5	33,536	-0.05%
2021/06/07	65.2	34.73	50	32.58	33.55	15.2	33,183	0.05%
2021/06/04	177.3	37.70	134	35.95	35.45	43.3	32,705	0.13%	大買/大賣/
2021/06/03	132.1	38.91	138	38.49	38.30	-6	32,180	-0.02%	大買/大賣/
2021/06/02	176	37.70	191	38.72	37.70	-15	31,370	-0.05%	大買/大賣/
2021/06/01	66	36.17	42	36.39	36.60	24	29,844	0.08%
2021/05/31	49	36.97	83	37.26	35.20	-34	29,322	-0.12%
2021/05/28	108	36.80	64.1	36.74	36.25	43.9	28,468	0.15%	大買/
2021/05/27	32.1	36.02	35	36.11	35.55	-2.9	27,260	-0.01%
2021/05/26	48	33.82	75	34.65	34.70	-27	26,202	-0.10%
2021/05/25	93.3	34.34	34	33.41	33.00	59.3	25,070	0.24%
2021/05/24	40	31.98	30	32.91	33.25	10	23,739	0.04%
2021/05/21	44.1	29.30	60.2	29.39	30.25	-16.1	23,232	-0.07%
2021/05/20	31	28.90	55	28.87	27.50	-24	22,566	-0.11%
2021/05/19	72.1	28.31	34	27.85	27.90	38.1	22,070	0.17%
2021/05/18	66.1	27.16	72	26.62	26.95	-6	21,209	-0.03%
2021/05/17	12	25.33	14	25.24	25.20	-2	20,287	-0.01%
2021/05/14	7.1	30.08	22	28.77	27.95	-14.9	19,953	-0.07%
2021/05/13	13.8	31.25	19	31.36	31.05	-5.2	19,467	-0.03%
2021/05/12	28	36.13	14	36.64	34.45	14	19,082	0.07%
2021/05/11	66	38.34	50.1	37.92	38.25	15.9	18,559	0.09%
2021/05/10	69	33.66	69.8	34.44	35.55	-0.8	16,953	0.00%
2021/05/07	34	30.76	31	31.24	32.35	3	16,299	0.02%
2021/05/06	1	29.10	0	0.00	29.45	1	15,030	0.01%
2021/05/05	0	0.00	16	26.05	28.15	-16	14,974	-0.11%
2021/05/04	7	26.10	1	26.20	26.10	6	14,922	0.04%
2021/05/03	3	30.00	3	30.50	29.00	0	14,944	0.00%
2021/04/29	0	0.00	5	28.88	29.00	-5	14,880	-0.03%
2021/04/28	7	28.10	5	29.30	28.30	2	14,931	0.01%
2021/04/27	6	28.91	3	28.57	28.85	3	14,965	0.02%
2021/04/26	0	0.00	1	26.65	28.85	-1	14,986	-0.01%
2021/04/23	7	27.19	14	27.18	27.00	-7	14,973	-0.05%
2021/04/22	22	33.35	10	30.46	30.00	12	15,665	0.08%
2021/04/21	17	32.75	13.6	33.19	33.30	3.4	15,530	0.02%
2021/04/20	22	29.46	28	29.89	30.30	-6	15,294	-0.04%
2021/04/19	4	26.79	2.7	27.55	27.55	1.3	14,488	0.01%
2021/04/16	29	23.55	92	24.48	25.05	-63	14,367	-0.44%
2021/04/15	45	22.94	53	22.86	22.80	-8	13,506	-0.06%
2021/04/14	75.1	22.40	74	22.67	23.00	1.1	13,125	0.01%
2021/04/13	8	20.74	29.5	21.33	21.65	-21.5	11,426	-0.19%
2021/04/12	32	19.83	18	19.81	19.70	14	10,992	0.13%
2021/04/09	72	18.64	4	19.63	18.80	68	10,562	0.64%
2021/04/08	8	19.30	5	19.51	19.65	3	10,215	0.03%
2021/04/07	1	19.35	2	18.15	19.35	-1	10,214	-0.01%
2021/04/06	1	17.50	0	0.00	18.10	1	10,228	0.01%
2021/04/01	9	18.07	0	0.00	18.00	9	10,401	0.09%
2021/03/30	5	17.74	11	17.70	17.65	-6	10,717	-0.06%
2021/03/29	2	18.40	0	0.00	18.20	2	11,215	0.02%
2021/03/26	7	17.07	0	0.00	17.75	7	11,431	0.06%
2021/03/25	2	16.45	0	0.00	16.45	2	11,419	0.02%
2021/03/24	0	0.00	3	17.18	17.15	-3	11,581	-0.03%
2021/03/23	79	18.87	90	18.27	17.55	-11	11,514	-0.10%
2021/03/22	15	18.41	8.6	18.68	18.75	6.4	10,458	0.06%
2021/03/19	47	16.44	30	16.82	17.05	17	9,986	0.17%
2021/03/18	3	14.58	5	14.82	15.50	-2	9,503	-0.02%
2021/03/17	0	0.00	4	13.68	14.10	-4	9,043	-0.04%
2021/03/16	10	13.69	4	13.44	13.85	6	8,790	0.07%
2021/03/15	0	0.00	14	12.44	12.75	-14	8,337	-0.17%
2021/03/11	3	11.82	1	12.10	11.75	2	8,026	0.02%
2021/03/05	1	11.80	1	11.70	11.45	0	7,790	0.00%
2021/03/03	0	0.00	5	11.28	11.45	-5	7,697	-0.06%
2021/02/26	1	11.30	8	11.68	11.70	-7	7,669	-0.09%
2021/02/25	0	0.00	4	11.66	11.65	-4	7,613	-0.05%
2021/02/23	1	12.10	1	12.10	11.90	0	7,470	0.00%
2021/02/22	13	12.18	12	11.81	12.10	1	7,259	0.01%
2021/02/19	30	11.73	13	12.20	11.50	17	7,117	0.24%
2021/02/18	0	0.00	2	11.13	11.35	-2	6,852	-0.03%
2021/02/17	2	10.33	0	0.00	10.35	2	6,787	0.03%
2021/02/05	0	0.00	1	10.00	9.90	-1	6,741	-0.01%
2021/02/03	1	10.15	0	0.00	9.98	1	6,780	0.01%
2021/02/02	0	0.00	5	10.21	10.35	-5	7,029	-0.07%
2021/01/29	1	9.92	1	9.97	9.81	0	6,910	0.00%
2021/01/28	0	0.00	6	10.20	10.25	-6	7,253	-0.08%
2021/01/26	11	10.27	10	10.16	10.15	1	7,288	0.01%
2021/01/25	0	0.00	5	10.61	10.75	-5	7,238	-0.07%
2021/01/22	1	9.72	3	10.12	10.25	-2	7,138	-0.03%
2021/01/21	3	10.07	0.4	9.72	9.72	2.6	7,113	0.04%
2021/01/20	2	10.50	4	10.04	9.56	-2	7,016	-0.03%
2021/01/19	3	10.70	3	10.45	10.45	0	6,930	0.00%
2021/01/18	0	0.00	12	11.04	11.00	-12	6,890	-0.17%
2021/01/15	55	12.31	6	11.97	11.20	49	6,737	0.73%
2021/01/14	2	12.00	10	12.25	12.35	-8	5,819	-0.14%
2021/01/13	12	11.27	5	11.36	11.25	7	5,699	0.12%
2021/01/08	0	0.00	10	11.55	12.40	-10	5,448	-0.18%
2021/01/06	0	0.00	9	12.45	12.20	-9	5,345	-0.17%
2021/01/04	0	0.00	4	13.11	13.10	-4	5,336	-0.07%
2020/12/30	0	0.00	2	12.65	12.70	-2	5,236	-0.04%
2020/12/29	0	0.00	1	15.20	13.20	-1	5,090	-0.02%
2020/12/28	7	14.45	1	14.50	14.50	6	4,900	0.12%
2020/12/25	16	12.80	13.7	13.00	13.20	2.3	4,643	0.05%
2020/12/24	11	11.98	22	12.28	12.40	-11	4,435	-0.25%
2020/12/23	12	10.59	35.7	10.40	11.95	-23.7	4,179	-0.57%
2020/12/22	23	10.95	12	10.95	10.90	11	3,646	0.30%
2020/12/21	1	9.98	0	0.00	9.98	1	3,314	0.03%
2020/12/18	21	8.80	31	8.89	9.08	-10	3,239	-0.31%
2020/12/17	1	8.21	0	0.00	8.26	1	3,017	0.03%
2020/12/15	21	8.43	11	8.44	8.03	10	2,864	0.35%
2020/12/11	5	7.55	0	0.00	7.33	5	2,575	0.19%
2020/12/09	5	7.85	0	0.00	7.70	5	2,571	0.19%
2020/12/08	0	0.00	16	7.75	7.79	-16	2,572	-0.62%
2020/12/02	3	7.45	13	7.52	7.51	-10	2,732	-0.37%
2020/12/01	10	7.55	0	0.00	7.53	10	2,731	0.37%
2020/11/30	0	0.00	11	7.73	7.63	-11	2,732	-0.40%
2020/11/27	8	7.48	0	0.00	7.50	8	2,719	0.29%
2020/11/25	0.2	7.19	2	7.35	7.32	-1.8	2,833	-0.06%
2020/11/24	0.5	7.16	0	0.00	7.18	0.5	2,799	0.02%
2020/11/13	0	0.00	4	7.02	7.09	-4	2,800	-0.14%
2020/11/11	3	7.16	1	7.19	7.18	2	2,779	0.07%
2020/11/10	2	7.59	0	0.00	7.20	2	2,747	0.07%
2020/11/06	2	7.29	0	0.00	7.18	2	2,383	0.08%
2020/11/05	0	0.00	5	7.22	7.19	-5	2,383	-0.21%
2020/11/04	0	0.00	0	7.00	7.03	0	2,016	0.00%
2020/10/30	0.1	7.05	0	0.00	6.94	0.1	1,880	0.00%
2020/10/29	0.6	6.85	7.7	7.13	7.16	-7.1	1,871	-0.38%
2020/10/28	7	7.14	0	0.00	6.99	7	1,802	0.39%
2020/10/27	6	7.19	2	7.26	7.19	4	1,782	0.22%
2020/10/26	7	7.40	0	0.00	7.39	7	1,757	0.40%
2020/10/19	0	0.00	1	6.80	6.78	-1	1,675	-0.06%
2020/09/22	1	6.91	0	0.00	6.92	1	1,827	0.05%
2020/09/18	5	7.13	0	0.00	7.11	5	1,817	0.28%
2020/09/11	1	7.30	0	0.00	7.23	1	1,823	0.05%
2020/09/10	1	7.70	1	7.94	7.68	0	1,828	0.00%
2020/09/08	38	8.05	0	0.00	7.85	38	1,773	2.14%
2020/09/07	3	7.61	1	7.60	7.63	2	1,641	0.12%
2020/09/02	0	0.00	40	7.20	7.11	-40	1,693	-2.36%
2020/09/01	10	7.45	10	7.45	7.30	0	1,740	0.00%
2020/08/31	10	6.98	0	0.00	6.98	10	1,627	0.61%
2020/08/28	15	6.38	0	0.00	6.35	15	1,565	0.96%
2020/08/19	15	6.44	0	0.00	6.26	15	1,522	0.99%
2020/08/10	7	6.30	0	0.00	6.37	7	1,493	0.47%
2020/07/22	1	6.39	0	0.00	6.39	1	1,504	0.07%
2020/07/14	0	0.00	2	6.39	6.40	-2	1,508	-0.13%
2020/07/13	2	6.40	0	0.00	6.45	2	1,512	0.13%
2020/07/08	1	6.80	0	0.00	6.76	1	1,498	0.07%
2020/07/03	1	7.07	63	7.04	6.90	-62	1,429	-4.34%
2020/06/23	2	6.45	0	0.00	6.61	2	1,181	0.17%
2020/06/17	0	0.00	2	6.58	6.53	-2	1,107	-0.18%
2020/06/11	30	6.09	0	0.00	6.13	30	1,049	2.86%
2020/06/10	30	6.55	0	0.00	6.40	30	1,019	2.94%
2020/06/09	12	6.82	1.1	6.65	6.55	10.9	984	1.11%
2020/06/08	0	0.00	1	6.30	6.34	-1	853	-0.12%
2020/05/22	1	5.02	0	0.00	5.04	1	652	0.15%
2020/05/19	0	0.00	0.1	4.97	5.00	-0.1	625	-0.01%
2020/05/15	1	5.35	0	0.00	5.20	1	579	0.17%
2020/05/07	0.3	5.15	0	0.00	5.60	0.3	550	0.06%
2020/03/11	1	6.60	0	0.00	6.58	1	272	0.37%
2020/03/06	1	6.85	0	0.00	6.85	1	250	0.40%
2020/02/12	0.3	6.85	0	0.00	6.90	0.3	228	0.15%
2020/02/10	0	0.00	1	6.86	6.92	-1	232	-0.43%
2020/02/05	1	6.93	0	0.00	6.94	1	222	0.45%
2020/01/10	0	0.00	250	7.79	7.85	-250	184	-135.61%	大賣/鉅額交易
2020/01/09	0	0.00	427	7.86	7.84	-427	183	-233.29%	大賣/鉅額交易
2019/11/18	20	8.27	0	0.00	8.22	20	160	12.42%
2019/10/15	0	0.00	0.7	8.60	8.67	-0.7	244	-0.28%
2019/10/08	0	0.00	0.2	8.60	8.65	-0.2	245	-0.06%
2019/09/05	15	9.02	0	0.00	9.02	15	281	5.32%
2019/08/20	21	8.70	0	0.00	8.70	21	296	7.09%
2019/08/19	9	8.75	0	0.00	8.78	9	294	3.05%
2019/08/05	0	0.00	1	9.19	9.26	-1	328	-0.30%
2019/07/31	16	9.30	0	0.00	9.30	16	327	4.88%
2019/07/29	42	9.39	0	0.00	9.40	42	324	12.95%
2019/07/23	0	0.00	2	9.38	9.46	-2	323	-0.62%
2019/07/18	3	9.20	0	0.00	9.13	3	291	1.03%
2019/07/17	56	8.97	0	0.00	8.95	56	270	20.71%
2019/07/11	141	8.92	0	0.00	8.91	141	270	52.09%	大買/鉅額交易
2019/07/03	109	8.79	0	0.00	8.82	109	268	40.61%	大買/鉅額交易
2019/07/02	0	0.00	0.1	8.78	8.83	-0.1	268	-0.03%
2019/06/28	86	8.62	0	0.00	8.62	86	274	31.32%
2019/06/26	2	8.55	0	0.00	8.56	2	288	0.69%
2019/06/21	42	8.56	0	0.00	8.62	42	299	14.01%
2019/06/20	59	8.43	0	0.00	8.49	59	304	19.40%
2019/06/19	14	8.44	0	0.00	8.49	14	303	4.61%
2019/05/29	24	8.38	0	0.00	8.49	24	331	7.24%
2019/05/24	0	0.00	0.6	8.35	8.40	-0.6	349	-0.17%
2019/05/23	16	8.33	0	0.00	8.35	16	356	4.48%
2019/05/21	5	8.38	0.1	8.34	8.40	4.9	371	1.32%
2019/04/15	0	0.00	0.6	9.63	9.72	-0.6	404	-0.15%
2019/03/29	0	0.00	6	9.97	9.97	-6	469	-1.28%
2019/03/04	0	0.00	7	10.40	10.45	-7	560	-1.25%
2019/02/27	0	0.00	6	10.45	10.40	-6	556	-1.08%
2019/02/26	0	0.00	15	10.40	10.45	-15	554	-2.70%
2019/02/13	0	0.00	3	7.15	7.15	-3	550	-0.54%
2018/12/26	0	0.00	1	7.45	7.33	-1	796	-0.13%
2018/12/19	1	7.68	0	0.00	7.58	1	761	0.13%
2018/12/04	0	0.00	1	7.64	7.62	-1	678	-0.15%
2018/11/14	1	7.35	0	0.00	7.30	1	700	0.14%
2018/11/07	0	0.00	1	7.33	7.34	-1	711	-0.14%
2018/10/30	0	0.00	1	7.30	7.23	-1	864	-0.12%
2018/10/19	2	8.25	0	0.00	8.24	2	814	0.25%
2018/10/15	1	7.53	0	0.00	8.00	1	698	0.14%
2018/10/11	0	0.00	1	7.14	7.45	-1	658	-0.15%
2018/10/03	0	0.00	1	7.93	7.95	-1	667	-0.15%
2018/09/17	0	0.00	24	7.83	7.88	-24	688	-3.49%
2018/09/07	1	8.02	0	0.00	8.01	1	862	0.12%
2018/08/31	0	0.00	2	8.04	8.01	-2	869	-0.23%
2018/08/27	1	8.03	10	8.06	8.03	-9	911	-0.99%
2018/08/24	5	8.07	3	8.18	8.09	2	915	0.22%
2018/08/23	8	8.18	0	0.00	8.21	8	917	0.87%
2018/08/21	1	8.03	0	0.00	8.00	1	881	0.11%
2018/08/14	0	0.00	3	7.52	7.53	-3	870	-0.34%
2018/08/08	0	0.00	1	8.01	7.92	-1	835	-0.12%
2018/08/07	1	8.22	0	0.00	8.00	1	820	0.12%
2018/07/18	0	0.00	3	7.33	7.35	-3	793	-0.38%
2018/07/17	0	0.00	15	7.45	7.35	-15	786	-1.91%
2018/07/16	3	7.47	0	0.00	7.45	3	785	0.38%
2018/06/29	0	0.00	2	7.40	7.38	-2	838	-0.24%
2018/06/28	0	0.00	10	7.40	7.38	-10	842	-1.19%
2018/06/05	2	7.65	0	0.00	7.64	2	1,233	0.16%
2018/05/17	0	0.00	2	7.59	7.34	-2	1,112	-0.18%
2018/05/09	0	0.00	4	7.81	7.84	-4	1,096	-0.36%
2018/04/27	0	0.00	10	7.35	7.38	-10	1,008	-0.99%
2018/04/26	0	0.00	5	7.39	7.34	-5	1,013	-0.49%
2018/03/26	12	7.41	0	0.00	7.40	12	987	1.21%
2018/01/26	0	0.00	13	9.27	9.30	-13	538	-2.41%
2018/01/22	0	0.00	2	9.21	9.16	-2	530	-0.38%
2018/01/19	0	0.00	0.4	9.20	9.27	-0.4	524	-0.08%
2018/01/15	0	0.00	1	9.30	9.30	-1	527	-0.19%
2018/01/02	4	9.58	3	9.54	9.54	1	454	0.22%