四維航 (5608)-宏遠-中和券商分點個股進出

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
19.85
漲跌
▲0.15
漲幅
+0.76%
成交量
19,876張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－宏遠-中和券商分點個股進出

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

宏遠-中和券商分點個股進出
宏遠-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	50	20.65	50	19.85	19.85	0	2,730	0.00%
2024/05/02	3	19.80	0	0.00	19.70	3	2,310	0.13%
2024/04/26	0	0.00	2	19.08	19.35	-2	2,060	-0.10%
2024/04/19	0	18.50	0	0.00	18.55	0	1,982	0.00%
2024/04/18	0	18.55	0	0.00	18.40	0	1,890	0.00%
2024/04/17	0	18.50	0	0.00	18.45	0	1,895	0.00%
2024/04/15	0	19.55	0	0.00	19.30	0	1,958	0.00%
2024/04/03	0	0.00	4	18.40	18.35	-4	2,287	-0.17%
2024/03/29	0	0.00	1	18.40	18.45	-1	2,439	-0.04%
2024/03/25	1	18.90	0	0.00	19.05	1	2,837	0.04%
2024/02/02	0	0.00	1	19.05	19.05	-1	6,947	-0.01%
2024/01/08	0	0.00	1	21.25	21.30	-1	6,839	-0.01%
2024/01/04	1	21.85	0	0.00	21.55	1	6,685	0.01%
2023/12/25	0	0.00	2	20.80	20.40	-2	6,355	-0.03%
2023/12/21	5	21.95	0	0.00	22.10	5	6,181	0.08%
2023/12/19	0	0.00	6.6	21.80	21.40	-6.6	5,989	-0.11%
2023/12/13	0	0.00	5	21.90	21.65	-5	6,061	-0.08%
2023/12/12	9	21.81	0	0.00	21.65	9	6,318	0.14%
2023/12/08	4	22.10	25	22.31	22.15	-21	6,290	-0.33%
2023/12/07	5	22.68	0	0.00	22.50	5	6,127	0.08%
2023/12/06	20	23.20	5	23.78	23.55	15	5,917	0.25%
2023/12/05	27	24.02	26	24.35	24.00	1	5,593	0.02%
2023/12/04	4	21.85	10	23.23	23.35	-6	4,171	-0.14%
2023/12/01	5	21.12	3	20.43	21.25	2	3,637	0.05%
2023/11/30	3	20.17	1	20.45	19.95	2	3,249	0.06%
2023/11/29	3	19.90	31	19.57	19.80	-28	3,115	-0.90%
2023/11/28	0	0.00	2	20.10	20.20	-2	2,523	-0.08%
2023/11/27	10	18.40	0	0.00	18.40	10	2,339	0.43%
2023/10/16	5	18.70	0	0.00	18.70	5	3,798	0.13%
2023/10/11	0	0.00	5	19.15	19.10	-5	3,896	-0.13%
2023/10/04	22	19.15	0	0.00	19.15	22	3,898	0.56%
2023/09/26	1	19.55	0	0.00	19.55	1	3,842	0.03%
2023/09/22	1	19.80	0	0.00	19.90	1	3,917	0.03%
2023/09/20	2	20.70	0	0.00	20.45	2	3,869	0.05%
2023/09/18	0	0.00	2	20.75	20.55	-2	3,597	-0.06%
2023/09/15	20	20.51	22	20.79	20.55	-2	3,512	-0.06%
2023/09/07	1	18.90	0	0.00	18.90	1	3,159	0.03%
2023/09/06	0.9	19.45	0	0.00	19.20	0.9	3,152	0.03%
2023/09/05	1	19.35	0	0.00	19.45	1	3,160	0.03%
2023/08/31	0	0.00	1	19.10	19.15	-1	3,179	-0.03%
2023/08/29	0	0.00	24.9	19.55	19.65	-24.9	3,199	-0.78%
2023/08/28	1	19.60	0	0.00	19.15	1	3,217	0.03%
2023/08/23	1	20.90	0	0.00	20.25	1	3,126	0.03%
2023/08/22	0	0.00	1	20.35	20.45	-1	3,054	-0.03%
2023/08/21	1	20.60	2	20.80	20.10	-1	2,924	-0.03%
2023/08/09	2	19.00	0	0.00	18.85	2	2,121	0.09%
2023/08/07	2	19.20	0	0.00	19.25	2	2,122	0.09%
2023/08/01	1	19.70	0	0.00	19.75	1	2,201	0.05%
2023/07/31	10	19.80	1	19.70	19.55	9	2,185	0.41%
2023/07/28	3	20.40	2	20.10	20.00	1	2,149	0.05%
2023/07/25	0	0.00	2	18.85	18.90	-2	2,016	-0.10%
2023/07/21	2	20.05	0	0.00	19.80	2	1,997	0.10%
2023/07/11	21	22.85	1	22.80	22.85	20	2,001	1.00%
2023/07/07	0	23.20	0	0.00	23.10	0	2,052	0.00%
2023/07/05	1	23.50	0	0.00	23.40	1	2,125	0.05%
2023/07/04	0	0.00	5	23.55	23.55	-5	2,185	-0.23%
2023/06/20	3	23.45	7	23.50	23.35	-4	2,467	-0.16%
2023/06/14	10	23.70	0	0.00	23.65	10	2,633	0.38%
2023/06/05	0	0.00	1	23.05	23.00	-1	3,938	-0.03%
2023/06/02	1	22.90	10	22.80	22.85	-9	4,096	-0.22%
2023/05/24	0	0.00	5	24.00	23.85	-5	8,656	-0.06%
2023/05/19	0	0.00	1	23.50	23.50	-1	8,705	-0.01%
2023/05/11	10	23.75	0	0.00	23.65	10	8,862	0.11%
2023/05/09	0	0.00	10	23.60	23.30	-10	8,828	-0.11%
2023/05/08	0	0.00	1	23.55	23.40	-1	8,844	-0.01%
2023/05/04	0	0.00	0.1	24.50	24.35	-0.1	8,990	0.00%
2023/05/03	2	24.40	0	0.00	24.30	2	9,031	0.02%
2023/05/02	1	24.70	0	0.00	24.65	1	9,054	0.01%
2023/04/26	2	24.20	0	0.00	24.40	2	9,140	0.02%
2023/04/20	0	0.00	2	26.30	26.30	-2	9,116	-0.02%
2023/04/14	0	0.00	2	27.00	27.10	-2	9,195	-0.02%
2023/04/13	10	27.00	1	26.90	26.85	9	9,191	0.10%
2023/04/10	0	0.00	6	27.35	27.10	-6	9,280	-0.06%
2023/04/06	1	26.65	0	0.00	26.60	1	9,454	0.01%
2023/03/31	5	26.40	0	0.00	26.30	5	9,552	0.05%
2023/03/28	0	26.70	0	0.00	26.45	0	10,780	0.00%
2023/03/24	0	0.00	0.2	26.40	26.40	-0.2	11,421	0.00%
2023/03/23	17	26.23	0	0.00	26.20	17	11,589	0.15%
2023/03/20	3	27.52	1	27.25	27.10	2	11,728	0.02%
2023/03/17	1	27.30	0	0.00	27.45	1	11,858	0.01%
2023/03/16	1	28.05	22	27.80	27.20	-21	11,863	-0.18%
2023/03/15	20	29.13	1	28.50	28.10	19	11,814	0.16%
2023/03/14	1	28.30	0	0.00	28.55	1	11,682	0.01%
2023/03/13	2	28.70	0	0.00	28.85	2	11,698	0.02%
2023/03/10	7	29.19	0	0.00	28.65	7	11,695	0.06%
2023/03/08	4	29.28	5	29.48	29.20	-1	11,774	-0.01%
2023/03/07	12	30.16	4	30.14	30.15	8	11,672	0.07%
2023/03/06	7	30.25	12	30.48	30.50	-5	11,831	-0.04%
2023/03/03	4	30.35	21	30.37	30.80	-17	11,762	-0.14%
2023/03/02	5	29.70	18	29.67	29.70	-13	11,512	-0.11%
2023/03/01	20	28.97	11	28.33	28.40	9	10,692	0.08%
2023/02/24	30	27.57	38	27.62	28.60	-8	9,782	-0.08%
2023/02/23	16	26.15	9	26.03	26.10	7	8,677	0.08%
2023/02/13	7	23.56	3	23.58	23.35	4	9,331	0.04%
2023/02/10	13	24.08	0	0.00	24.05	13	9,472	0.14%
2023/02/09	0	0.00	1	24.70	24.50	-1	9,676	-0.01%
2023/02/07	2	24.80	0	0.00	24.70	2	9,825	0.02%
2023/02/06	2	24.80	5	24.75	24.85	-3	9,893	-0.03%
2023/02/03	0	0.00	1	25.50	25.25	-1	9,994	-0.01%
2023/02/02	7	25.18	0	0.00	25.20	7	9,867	0.07%
2023/02/01	1	25.05	0	0.00	25.05	1	9,828	0.01%
2023/01/31	0	0.00	1	24.90	24.95	-1	9,801	-0.01%
2023/01/09	0	0.00	2	24.38	24.35	-2	9,774	-0.02%
2023/01/06	3	24.17	0	0.00	24.20	3	9,808	0.03%
2023/01/05	10	24.65	0	0.00	24.30	10	9,838	0.10%
2023/01/04	2	24.60	1	24.60	24.35	1	9,848	0.01%
2022/12/30	1	25.35	0	0.00	25.10	1	9,835	0.01%
2022/12/29	1	24.80	1	25.00	25.05	0	9,871	0.00%
2022/12/28	4	25.18	1	25.05	25.05	3	9,954	0.03%
2022/12/27	1	25.35	0	0.00	25.45	1	9,993	0.01%
2022/12/26	2	25.68	5	25.50	25.60	-3	9,946	-0.03%
2022/12/23	1	26.25	1	26.50	26.45	0	9,782	0.00%
2022/12/22	1	27.80	18	27.42	26.65	-17	9,662	-0.18%
2022/12/21	11	26.45	13	26.24	26.25	-2	8,896	-0.02%
2022/12/20	4	26.25	5	26.00	25.45	-1	8,722	-0.01%
2022/12/19	5	25.36	0	0.00	25.35	5	8,595	0.06%
2022/12/16	6	26.52	2.2	26.56	26.25	3.8	8,458	0.04%
2022/12/15	1	25.30	9	25.42	25.65	-8	8,039	-0.10%
2022/12/14	8	24.56	24	24.66	24.70	-16	8,006	-0.20%
2022/12/13	6	25.74	9	25.98	25.60	-3	7,850	-0.04%
2022/12/12	8	25.60	0	0.00	25.45	8	7,823	0.10%
2022/12/09	36	25.68	13	25.82	26.00	23	7,872	0.29%
2022/12/08	17	24.87	12	24.99	25.05	5	7,941	0.06%
2022/12/07	0	0.00	6	25.41	25.10	-6	7,959	-0.08%
2022/12/06	9	25.53	7	25.27	25.15	2	7,863	0.03%
2022/12/05	3.5	25.69	1	25.95	25.60	2.5	7,800	0.03%
2022/12/02	28	25.88	14	25.86	25.80	14	7,704	0.18%
2022/12/01	4	26.15	36	26.08	26.15	-32	7,618	-0.42%
2022/11/30	31	25.13	5.2	25.13	25.10	25.8	7,320	0.35%
2022/11/29	7	24.87	13	25.23	25.25	-6	7,262	-0.08%
2022/11/28	15	25.00	6	24.47	24.80	9	7,178	0.13%
2022/11/25	2	24.95	18	24.79	24.80	-16	6,882	-0.23%
2022/11/23	1	23.60	3	23.73	23.65	-2	6,241	-0.03%
2022/11/22	2	23.15	0	0.00	23.15	2	6,260	0.03%
2022/11/21	0	0.00	0.2	24.20	23.55	-0.2	6,216	0.00%
2022/11/18	11	24.60	10	24.25	24.20	1	6,163	0.02%
2022/11/17	5	25.15	0	0.00	25.00	5	6,069	0.08%
2022/11/16	5.2	25.01	9	25.20	24.95	-3.8	6,012	-0.06%
2022/11/15	18	24.82	10	25.05	24.95	8	5,867	0.14%
2022/11/14	4	23.95	19	23.87	24.50	-15	5,499	-0.27%
2022/11/11	5	23.15	0	0.00	22.90	5	5,274	0.09%
2022/11/09	5	23.40	0	0.00	23.35	5	5,225	0.10%
2022/11/08	2	24.00	0	0.00	23.20	2	5,211	0.04%
2022/11/07	3	22.75	3	22.80	23.50	0	5,072	0.00%
2022/11/04	6	21.98	0	0.00	22.10	6	4,849	0.12%
2022/11/03	0	0.00	1	21.55	21.60	-1	4,732	-0.02%
2022/11/02	9	22.13	0	0.00	22.00	9	4,731	0.19%
2022/10/31	0	0.00	1	23.10	22.95	-1	4,593	-0.02%
2022/10/28	1	23.50	0	0.00	23.45	1	4,610	0.02%
2022/10/25	0	0.00	2	24.70	24.35	-2	4,668	-0.04%
2022/10/24	2	24.85	0	0.00	24.80	2	4,708	0.04%
2022/10/19	0	0.00	2	24.95	24.85	-2	4,701	-0.04%
2022/10/18	0	0.00	1	24.75	24.75	-1	4,725	-0.02%
2022/10/17	1	23.70	0	0.00	24.65	1	4,804	0.02%
2022/10/13	7	25.86	0	0.00	24.10	7	4,966	0.14%
2022/10/12	0	0.00	7	26.48	26.10	-7	5,050	-0.14%
2022/10/11	1	27.10	0	0.00	27.30	1	5,033	0.02%
2022/10/06	0	0.00	7	28.00	28.20	-7	5,012	-0.14%
2022/10/05	4	27.69	0	0.00	27.80	4	4,976	0.08%
2022/10/04	0	0.00	4	26.88	27.05	-4	4,909	-0.08%
2022/10/03	0	0.00	11	24.35	25.10	-11	4,834	-0.23%
2022/09/30	1	23.40	1	23.50	24.45	0	4,871	0.00%
2022/09/29	1	24.65	17	24.38	24.40	-16	4,901	-0.33%
2022/09/28	14	25.28	1	26.05	24.10	13	4,936	0.26%
2022/09/27	1	26.50	1	26.60	26.55	0	4,900	0.00%
2022/09/23	11	28.49	15	28.81	28.65	-4	4,933	-0.08%
2022/09/22	22	28.14	40	28.52	28.15	-18	4,893	-0.37%
2022/09/21	18	28.65	2	28.60	28.30	16	4,823	0.33%
2022/09/20	3	27.55	0	0.00	27.40	3	4,735	0.06%
2022/09/19	4	28.10	0	0.00	27.40	4	4,889	0.08%
2022/09/16	2	28.80	5	28.84	29.00	-3	4,918	-0.06%
2022/09/15	2	28.00	0	0.00	28.40	2	4,890	0.04%
2022/09/14	1	27.10	0	0.00	27.15	1	4,792	0.02%
2022/09/13	5	26.91	3	26.78	26.70	2	4,781	0.04%
2022/09/12	1	27.50	0	0.00	27.05	1	4,898	0.02%
2022/09/08	0	0.00	7	26.55	26.45	-7	4,919	-0.14%
2022/09/07	0	0.00	3	26.55	26.90	-3	4,965	-0.06%
2022/09/06	2	27.10	3	27.20	27.15	-1	4,974	-0.02%
2022/09/05	3	26.60	0	0.00	26.10	3	4,966	0.06%
2022/09/02	1	26.60	0	0.00	26.20	1	5,028	0.02%
2022/08/31	1	28.20	2	27.85	28.25	-1	5,093	-0.02%
2022/08/30	1	28.45	0	0.00	28.40	1	5,074	0.02%
2022/08/29	3	28.40	0	0.00	28.30	3	5,086	0.06%
2022/08/26	1	30.40	4.6	30.46	30.40	-3.6	5,111	-0.07%
2022/08/22	1	30.70	0	0.00	30.70	1	5,367	0.02%
2022/08/19	0	0.00	4	32.00	31.85	-4	5,425	-0.07%
2022/08/09	5	30.86	0	0.00	31.05	5	6,501	0.08%
2022/08/08	0.3	30.70	0	0.00	30.50	0.3	6,615	0.00%
2022/07/29	1	31.80	0	0.00	31.55	1	7,651	0.01%
2022/07/25	0	0.00	10	31.60	31.70	-10	8,565	-0.12%
2022/07/21	2	31.95	0	0.00	32.25	2	8,824	0.02%
2022/07/20	2	31.60	5	32.35	31.05	-3	8,884	-0.03%
2022/07/19	5	33.30	3	33.13	33.30	2	9,059	0.02%
2022/07/18	1	32.10	2	31.88	31.95	-1	9,250	-0.01%
2022/07/15	2	31.78	0	0.00	31.40	2	10,030	0.02%
2022/07/08	0	0.00	1	32.30	32.75	-1	13,146	-0.01%
2022/07/05	0	0.00	1	30.95	31.55	-1	13,081	-0.01%
2022/07/04	4	30.21	2	29.95	30.20	2	13,091	0.02%
2022/07/01	2	31.70	4	31.25	29.30	-2	13,082	-0.02%
2022/06/29	5	33.00	0	0.00	32.75	5	12,971	0.04%
2022/06/27	0	0.00	1	33.95	34.65	-1	12,946	-0.01%
2022/06/24	5	32.81	3	32.58	32.30	2	12,844	0.02%
2022/06/22	0	0.00	1	32.90	33.00	-1	12,847	-0.01%
2022/06/21	1	34.90	0	0.00	34.80	1	12,780	0.01%
2022/06/20	1	35.20	0	0.00	34.00	1	12,761	0.01%
2022/06/17	1	37.40	3	37.57	37.65	-2	12,687	-0.02%
2022/06/16	3	38.92	2	38.65	37.50	1	12,707	0.01%
2022/06/15	3	39.85	0	0.00	39.50	3	12,767	0.02%
2022/06/14	5	39.69	10	39.61	39.60	-5	12,968	-0.04%
2022/06/13	7	40.58	22	40.50	40.05	-15	13,235	-0.11%
2022/06/10	4	42.18	0	0.00	42.30	4	13,667	0.03%
2022/06/08	0	0.00	0.3	44.80	44.35	-0.3	15,286	0.00%
2022/06/07	0	0.00	1	44.35	44.60	-1	16,911	-0.01%
2022/06/06	1	45.40	1	45.10	44.50	0	17,329	0.00%
2022/06/02	1	44.95	0	0.00	44.95	1	17,409	0.01%
2022/06/01	5	45.05	1	45.15	44.95	4	17,605	0.02%
2022/05/31	1	45.60	0	0.00	44.55	1	17,930	0.01%
2022/05/30	10	45.00	0	0.00	44.85	10	18,006	0.06%
2022/05/27	0	0.00	2	45.15	45.10	-2	18,173	-0.01%
2022/05/26	0	0.00	1	45.10	45.15	-1	18,374	-0.01%
2022/05/25	5	45.69	7	45.19	45.00	-2	19,013	-0.01%
2022/05/24	4	45.28	16	45.29	45.10	-12	19,477	-0.06%
2022/05/23	2	44.95	3	45.47	44.75	-1	19,728	-0.01%
2022/05/20	18	43.36	8	43.00	43.00	10	19,665	0.05%
2022/05/19	0	0.00	2	42.33	43.00	-2	20,738	-0.01%
2022/05/18	10	43.30	0	0.00	43.35	10	21,265	0.05%
2022/05/17	1	43.30	3	42.77	42.75	-2	21,280	-0.01%
2022/05/16	2	42.25	0	0.00	43.65	2	21,284	0.01%
2022/05/13	0	0.00	2	43.85	43.35	-2	21,195	-0.01%
2022/05/12	0	0.00	3	45.45	42.75	-3	21,177	-0.01%
2022/05/10	7	45.34	5	45.27	45.20	2	21,060	0.01%
2022/05/09	9	46.45	1	46.25	44.40	8	20,835	0.04%
2022/05/06	3	46.28	3	46.02	46.25	0	20,764	0.00%
2022/05/05	2	45.65	0	0.00	46.25	2	20,663	0.01%
2022/05/04	2	46.60	12	45.86	45.30	-10	20,480	-0.05%
2022/05/03	1	44.00	0	0.00	44.05	1	20,208	0.00%
2022/04/29	1	44.70	3	45.20	44.50	-2	20,137	-0.01%
2022/04/28	3	42.90	4	42.75	42.45	-1	19,944	-0.01%
2022/04/27	7	43.13	9	43.07	43.15	-2	19,857	-0.01%
2022/04/26	10	43.67	0	0.00	43.40	10	19,656	0.05%
2022/04/25	12	46.34	6	45.28	45.25	6	19,467	0.03%
2022/04/22	26	49.13	3	48.75	48.70	23	19,228	0.12%
2022/04/21	8	49.53	8	49.54	49.00	0	18,969	0.00%
2022/04/20	48	49.00	30	51.33	48.25	18	18,197	0.10%
2022/04/19	4	48.10	36	48.23	47.25	-32	16,420	-0.19%
2022/04/18	2	45.58	3	46.07	45.40	-1	15,772	-0.01%
2022/04/15	1	44.90	6	46.33	45.60	-5	15,688	-0.03%
2022/04/14	3	44.48	1	44.15	44.10	2	15,270	0.01%
2022/04/13	1	43.60	8	43.58	43.55	-7	15,274	-0.05%
2022/04/11	0	0.00	2	43.15	42.65	-2	15,414	-0.01%
2022/04/08	4	42.86	0	0.00	42.90	4	15,461	0.03%
2022/04/07	2	41.35	0	0.00	41.00	2	15,455	0.01%
2022/04/06	0	0.00	2	42.90	42.80	-2	15,481	-0.01%
2022/04/01	1	43.65	0	0.00	43.60	1	15,596	0.01%
2022/03/31	3	43.80	2	43.45	43.45	1	15,620	0.01%
2022/03/28	5	42.90	5	43.15	44.05	0	15,700	0.00%
2022/03/25	8	43.09	1	44.35	43.10	7	15,880	0.04%
2022/03/24	0	0.00	1	44.70	44.45	-1	15,869	-0.01%
2022/03/23	0	0.00	3	45.12	44.90	-3	16,004	-0.02%
2022/03/22	0	0.00	3	45.10	44.90	-3	16,094	-0.02%
2022/03/21	4	45.26	0	0.00	45.40	4	16,239	0.02%
2022/03/18	1	45.00	0	0.00	45.00	1	16,282	0.01%
2022/03/17	3	45.23	3	45.78	45.80	0	16,302	0.00%
2022/03/16	2	44.95	11	44.59	44.45	-9	16,384	-0.05%
2022/03/15	40	46.28	31	45.83	45.20	9	16,604	0.05%
2022/03/14	18	48.63	11	48.54	47.80	7	16,799	0.04%
2022/03/11	18	47.56	15	48.23	48.15	3	16,313	0.02%
2022/03/10	16	47.98	22	47.89	47.10	-6	15,460	-0.04%
2022/03/09	2	42.83	2.3	43.90	45.10	-0.3	14,030	0.00%
2022/03/08	3	42.80	0	0.00	41.00	3	14,081	0.02%
2022/03/07	5	45.00	7	43.21	43.05	-2	13,978	-0.01%
2022/03/04	6	45.61	2	45.53	45.25	4	13,893	0.03%
2022/03/03	1	44.75	16	45.02	44.95	-15	13,591	-0.11%
2022/03/02	0	0.00	2	44.50	44.50	-2	13,513	-0.01%
2022/03/01	4	44.95	0	0.00	44.80	4	13,411	0.03%
2022/02/25	9	45.51	9.7	46.04	44.50	-0.7	13,260	-0.01%
2022/02/24	14	44.84	5	44.49	43.95	9	12,558	0.07%
2022/02/23	7	43.99	4	44.50	44.10	3	11,928	0.03%
2022/02/22	6	44.28	5	41.57	41.95	1	11,487	0.01%
2022/02/21	11	45.52	10	46.03	43.80	1	11,259	0.01%
2022/02/18	4	41.20	3.4	42.40	44.30	0.6	10,238	0.01%
2022/02/17	0	0.00	1.3	40.34	40.30	-1.3	9,889	-0.01%
2022/02/15	1	39.45	0	0.00	39.70	1	9,942	0.01%
2022/02/14	0	0.00	20	40.04	38.95	-20	10,035	-0.20%
2022/02/10	1	40.05	2	40.28	40.45	-1	10,322	-0.01%
2022/02/09	1	39.35	4	38.85	39.20	-3	10,424	-0.03%
2022/02/08	0	0.00	1	38.75	38.95	-1	10,534	-0.01%
2022/01/26	1	35.80	0.4	35.65	35.60	0.6	11,122	0.01%
2022/01/25	8	35.73	3	35.30	35.30	5	11,231	0.04%
2022/01/21	2.6	37.30	0	0.00	36.70	2.6	11,408	0.02%
2022/01/19	3	39.12	0	0.00	38.45	3	11,563	0.03%
2022/01/14	0	0.00	2.3	40.09	40.00	-2.3	12,072	-0.02%
2022/01/13	0	0.00	2	40.60	40.50	-2	12,124	-0.02%
2022/01/10	2	40.95	0	0.00	40.90	2	12,993	0.02%
2022/01/05	0	0.00	2.3	44.47	43.70	-2.3	13,643	-0.02%
2022/01/04	2	44.05	0	0.00	44.65	2	13,686	0.01%
2022/01/03	3	43.88	1	43.90	44.20	2	14,030	0.01%
2021/12/30	1	45.10	0	0.00	45.20	1	14,555	0.01%
2021/12/29	2	45.20	2	45.20	45.40	0	14,770	0.00%
2021/12/28	2	46.03	1	46.60	45.90	1	15,060	0.01%
2021/12/27	1	46.20	2	46.18	46.10	-1	15,409	-0.01%
2021/12/24	3	47.00	0	0.00	46.60	3	15,659	0.02%
2021/12/23	1	47.00	2	48.05	46.85	-1	16,080	-0.01%
2021/12/22	3	47.60	4	47.90	47.60	-1	16,309	-0.01%
2021/12/21	6	48.06	4	48.15	48.30	2	16,421	0.01%
2021/12/20	28	46.60	5	47.50	46.70	23	16,321	0.14%
2021/12/17	3	47.50	1	47.00	46.45	2	16,507	0.01%
2021/12/16	4	47.00	3	46.75	46.40	1	16,710	0.01%
2021/12/15	1	45.40	3	46.37	46.75	-2	16,713	-0.01%
2021/12/14	2	45.18	3	44.97	44.70	-1	16,837	-0.01%
2021/12/13	1	48.25	0	0.00	47.00	1	17,025	0.01%
2021/12/10	6	49.10	10	48.15	48.15	-4	17,372	-0.02%
2021/12/09	9	50.60	4	51.48	51.00	5	17,736	0.03%
2021/12/08	6	50.23	53	50.22	50.20	-47	17,981	-0.26%
2021/12/07	3	44.65	5	45.80	45.80	-2	17,768	-0.01%
2021/12/03	2	43.20	3	43.38	43.25	-1	18,761	-0.01%
2021/12/02	2	44.30	3.1	44.96	44.05	-1.1	19,708	-0.01%
2021/12/01	2	42.20	0	0.00	42.45	2	19,899	0.01%
2021/11/29	3	40.80	0	0.00	40.75	3	21,644	0.01%
2021/11/26	0	0.00	2	41.60	41.20	-2	22,686	-0.01%
2021/11/25	0	42.95	0	0.00	42.85	0	23,768	0.00%
2021/11/24	0	0.00	1	43.60	43.60	-1	25,368	0.00%
2021/11/23	3	43.10	0	0.00	42.50	3	25,959	0.01%
2021/11/22	4	42.70	0	0.00	43.15	4	27,384	0.01%
2021/11/19	1	43.00	1	42.70	42.40	0	28,767	0.00%
2021/11/17	3	42.58	0	0.00	43.05	3	31,371	0.01%
2021/11/16	1	43.70	4	44.31	44.20	-3	32,589	-0.01%
2021/11/12	1	42.20	0	0.00	42.55	1	35,327	0.00%
2021/11/11	2	43.80	0	0.00	41.50	2	35,478	0.01%
2021/11/10	2	43.50	2	43.70	43.35	0	35,594	0.00%
2021/11/09	9	44.47	0	0.00	43.90	9	35,942	0.03%
2021/11/05	0	0.00	1	43.30	43.30	-1	36,121	0.00%
2021/11/04	7	44.14	7	43.49	42.90	0	36,514	0.00%
2021/11/03	5.1	43.70	2	42.55	43.45	3.1	37,824	0.01%
2021/11/02	1	40.90	3	41.92	41.10	-2	38,083	-0.01%
2021/11/01	0	0.00	1	41.30	41.10	-1	38,111	0.00%
2021/10/28	4	41.24	2	40.20	40.20	2	38,417	0.01%
2021/10/27	0	0.00	6	41.02	40.65	-6	38,808	-0.02%
2021/10/26	3	41.77	1	41.40	42.00	2	39,488	0.01%
2021/10/25	0	0.00	2	42.65	42.00	-2	40,330	0.00%
2021/10/22	1	41.20	15	42.53	41.10	-14	40,941	-0.03%
2021/10/21	13	44.19	1	43.50	43.30	12	41,212	0.03%
2021/10/20	3	43.63	0	0.00	43.20	3	41,449	0.01%
2021/10/19	7	44.59	4	44.65	44.10	3	41,844	0.01%
2021/10/18	0	0.00	14	44.70	45.65	-14	42,166	-0.03%
2021/10/14	0	0.00	1	44.45	44.20	-1	42,793	0.00%
2021/10/12	25	45.12	41	45.99	45.90	-16	44,043	-0.04%
2021/10/08	17	48.80	6	48.56	48.70	11	44,735	0.02%
2021/10/07	33	47.98	24	49.00	48.50	9	45,111	0.02%
2021/10/06	25	46.35	24	46.14	45.00	1	45,156	0.00%
2021/10/05	4	47.58	3	47.97	47.85	1	45,594	0.00%
2021/10/04	6	50.78	3	51.20	47.00	3	46,100	0.01%
2021/10/01	1	53.00	13	55.25	53.00	-12	47,629	-0.03%
2021/09/30	14	57.24	1	58.40	58.40	13	49,158	0.03%
2021/09/29	3	56.27	2	56.25	54.70	1	48,845	0.00%
2021/09/27	14	58.50	0	0.00	58.20	14	48,523	0.03%
2021/09/23	16	59.13	17	59.36	58.10	-1	48,309	0.00%
2021/09/22	2	56.70	0	0.00	57.70	2	48,010	0.00%
2021/09/17	17	57.82	1	57.70	58.00	16	47,987	0.03%
2021/09/16	0	0.00	1	57.40	57.30	-1	47,791	0.00%
2021/09/15	4	59.48	3	60.00	59.20	1	47,790	0.00%
2021/09/14	18	62.74	17	61.99	59.10	1	47,320	0.00%
2021/09/13	51	62.00	54	62.26	61.50	-3	47,114	-0.01%
2021/09/10	26	60.13	11	60.07	59.80	15	46,563	0.03%
2021/09/09	10	59.30	51	60.33	59.90	-41	46,502	-0.09%
2021/09/08	42	57.98	40	58.38	60.30	2	48,879	0.00%
2021/09/07	25	59.19	32	58.36	57.60	-7	50,797	-0.01%
2021/09/06	48	59.30	9	58.27	55.80	39	52,497	0.07%
2021/09/03	13	61.77	14	61.40	60.70	-1	54,167	0.00%
2021/09/02	13	62.72	13	62.13	63.80	0	54,218	0.00%
2021/09/01	16	64.44	5	63.04	61.90	11	55,198	0.02%
2021/08/31	16	67.82	11	67.68	67.70	5	54,516	0.01%
2021/08/30	15	68.87	6	67.65	67.00	9	53,818	0.02%
2021/08/27	9	65.32	19	64.83	64.30	-10	52,661	-0.02%
2021/08/26	35	67.08	33	66.62	66.60	2	52,777	0.00%
2021/08/25	35	63.19	41	64.20	65.70	-6	52,918	-0.01%
2021/08/24	33	63.32	35	63.58	63.80	-2	52,005	0.00%
2021/08/23	2	57.50	9	60.50	60.50	-7	50,543	-0.01%
2021/08/20	12	54.46	12	53.20	55.00	0	51,324	0.00%
2021/08/19	21	54.61	30	54.30	51.70	-9	51,051	-0.02%
2021/08/18	11	50.34	22	51.23	52.40	-11	50,007	-0.02%
2021/08/17	1	49.65	2	49.80	47.70	-1	50,557	0.00%
2021/08/16	15	49.41	15	49.11	48.50	0	50,984	0.00%
2021/08/13	10	50.24	16	50.67	49.50	-6	51,529	-0.01%
2021/08/12	2	49.90	3	50.00	50.30	-1	51,812	0.00%
2021/08/11	2	49.65	1	49.85	49.10	1	52,430	0.00%
2021/08/10	13	52.13	12	51.08	50.40	1	52,970	0.00%
2021/08/09	39	53.89	13	52.98	52.10	26	52,740	0.05%
2021/08/06	0	0.00	14	53.86	54.10	-14	51,535	-0.03%
2021/08/05	0	0.00	11	49.64	49.20	-11	51,190	-0.02%
2021/08/04	11	51.46	10	51.60	50.90	1	51,652	0.00%
2021/08/03	20	51.64	4	52.13	51.20	16	53,098	0.03%
2021/08/02	11	50.85	10	50.54	51.00	1	53,338	0.00%
2021/07/30	12	54.56	10	53.02	50.00	2	54,107	0.00%
2021/07/29	1	53.60	7	51.69	54.40	-6	53,367	-0.01%
2021/07/28	15	47.60	23	47.38	49.50	-8	52,449	-0.02%
2021/07/27	18	48.14	19	48.20	46.50	-1	51,673	0.00%
2021/07/26	3	51.40	1.3	51.31	49.30	1.7	51,299	0.00%
2021/07/23	17	52.75	0	0.00	53.50	17	50,976	0.03%
2021/07/22	1	50.80	4	49.60	49.85	-3	50,458	-0.01%
2021/07/21	6	55.00	7	54.07	51.70	-1	49,923	0.00%
2021/07/20	3	54.70	3	54.27	56.40	0	49,293	0.00%
2021/07/19	10	55.62	8	55.86	55.10	2	48,920	0.00%
2021/07/16	23	56.63	4	57.75	55.00	19	48,672	0.04%
2021/07/15	5	54.92	8	54.21	55.90	-3	47,599	-0.01%
2021/07/14	13	53.92	17	51.99	50.90	-4	47,513	-0.01%
2021/07/13	17	58.59	18	54.77	54.40	-1	46,883	0.00%
2021/07/12	23	63.23	6	61.92	60.40	17	47,094	0.04%
2021/07/09	14	66.91	4.1	65.29	62.70	9.9	46,827	0.02%
2021/07/08	18	72.39	8	70.85	68.30	10	47,679	0.02%
2021/07/07	36	71.02	34	70.69	71.10	2	46,134	0.00%
2021/07/06	0	0.00	4	67.00	69.30	-4	44,771	-0.01%
2021/07/05	0	0.00	1	62.60	63.00	-1	45,005	0.00%
2021/07/02	0	0.00	2	67.50	67.50	-2	45,037	0.00%
2021/06/28	0	0.00	7	62.00	62.20	-7	44,934	-0.02%
2021/06/25	0	0.00	3	59.90	59.40	-3	44,861	-0.01%
2021/06/24	0	0.00	2	56.45	60.90	-2	44,838	0.00%
2021/06/23	0	0.00	2	62.10	62.10	-2	44,587	0.00%
2021/06/22	25	68.04	25	68.47	68.90	0	44,606	0.00%
2021/06/21	18	62.69	0	0.00	63.80	18	44,233	0.04%
2021/06/18	12	56.35	11	52.51	58.00	1	45,082	0.00%
2021/06/17	67	51.41	55	51.26	52.80	12	45,290	0.03%
2021/06/16	23	47.00	38	47.64	48.05	-15	42,907	-0.03%
2021/06/15	27	41.79	13	42.45	43.70	14	40,585	0.03%
2021/06/11	11	38.03	31.6	39.19	39.75	-20.6	37,979	-0.05%
2021/06/10	3	36.92	4	36.20	36.15	-1	36,106	0.00%
2021/06/09	12	37.78	7	38.67	36.60	5	35,605	0.01%
2021/06/08	1	36.00	15	36.81	36.90	-14	33,536	-0.04%
2021/06/07	7	34.06	0	0.00	33.55	7	33,183	0.02%
2021/06/04	5	36.84	15	37.83	35.45	-10	32,705	-0.03%
2021/06/03	21	38.56	16	38.57	38.30	5	32,180	0.02%
2021/06/02	18	38.19	22	38.53	37.70	-4	31,370	-0.01%
2021/06/01	5	36.70	8	36.61	36.60	-3	29,844	-0.01%
2021/05/31	15	36.56	12	36.67	35.20	3	29,322	0.01%
2021/05/28	18	36.50	13	36.79	36.25	5	28,468	0.02%
2021/05/27	3	35.98	0	0.00	35.55	3	27,260	0.01%
2021/05/26	11	35.25	10	35.05	34.70	1	26,202	0.00%
2021/05/25	3	32.38	11	35.65	33.00	-8	25,070	-0.03%
2021/05/24	0	0.00	1	33.25	33.25	-1	23,739	0.00%
2021/05/21	3	28.80	4	29.43	30.25	-1	23,232	0.00%
2021/05/20	12	29.25	13	29.06	27.50	-1	22,566	0.00%
2021/05/19	11	28.62	1	28.65	27.90	10	22,070	0.05%
2021/05/18	0	0.00	17	26.27	26.95	-17	21,209	-0.08%
2021/05/17	0	0.00	2	25.20	25.20	-2	20,287	-0.01%
2021/05/14	16	29.71	0	0.00	27.95	16	19,953	0.08%
2021/05/12	3	35.10	1	34.80	34.45	2	19,082	0.01%
2021/05/11	29	37.71	9	38.59	38.25	20	18,559	0.11%
2021/05/10	1	34.70	3	35.37	35.55	-2	16,953	-0.01%
2021/05/07	13	30.34	22	31.79	32.35	-9	16,299	-0.06%
2021/05/06	8	29.05	0	0.00	29.45	8	15,030	0.05%
2021/05/03	6	30.50	0	0.00	29.00	6	14,944	0.04%
2021/04/29	5	27.80	0.1	28.50	29.00	4.9	14,880	0.03%
2021/04/26	11	28.24	12	27.88	28.85	-1	14,986	-0.01%
2021/04/23	0	0.00	7	27.00	27.00	-7	14,973	-0.05%
2021/04/22	0	0.00	4	30.00	30.00	-4	15,665	-0.03%
2021/04/21	0	0.00	3	32.20	33.30	-3	15,530	-0.02%
2021/04/20	10	29.94	23	29.82	30.30	-13	15,294	-0.08%
2021/04/16	15	23.83	41	24.11	25.05	-26	14,367	-0.18%
2021/04/15	13	22.86	3	23.22	22.80	10	13,506	0.07%
2021/04/14	41	22.44	35	22.68	23.00	6	13,125	0.05%
2021/04/13	4	20.79	4	21.65	21.65	0	11,426	0.00%
2021/04/12	15	19.77	11	20.13	19.70	4	10,992	0.04%
2021/04/09	13	18.89	8	18.90	18.80	5	10,562	0.05%
2021/04/08	0	0.00	1.7	19.47	19.65	-1.7	10,215	-0.02%
2021/04/07	0	0.00	5	18.30	19.35	-5	10,214	-0.05%
2021/04/06	0	0.00	1.4	18.25	18.10	-1.4	10,228	-0.01%
2021/04/01	0	0.00	5	17.80	18.00	-5	10,401	-0.05%
2021/03/31	2	17.95	5	18.00	18.00	-3	10,538	-0.03%
2021/03/30	1	17.60	7	17.84	17.65	-6	10,717	-0.06%
2021/03/29	15	18.42	2	18.23	18.20	13	11,215	0.12%
2021/03/26	0	0.00	5	17.70	17.75	-5	11,431	-0.04%
2021/03/24	7	16.71	1	17.25	17.15	6	11,581	0.05%
2021/03/23	15	18.83	6	19.98	17.55	9	11,514	0.08%
2021/03/22	17	18.49	3.5	18.75	18.75	13.5	10,458	0.13%
2021/03/19	10	16.05	0	0.00	17.05	10	9,986	0.10%
2021/03/18	1	14.70	2.5	15.20	15.50	-1.5	9,503	-0.02%
2021/03/17	4	13.68	1	14.05	14.10	3	9,043	0.03%
2021/03/16	8	13.10	0	0.00	13.85	8	8,790	0.09%
2021/03/15	0	0.00	15	12.75	12.75	-15	8,337	-0.18%
2021/03/09	1	11.85	1	11.90	11.80	0	7,881	0.00%
2021/03/02	1	12.15	0	0.00	11.30	1	7,715	0.01%
2021/02/25	2	11.85	4	11.85	11.65	-2	7,613	-0.03%
2021/02/19	0	0.00	10	11.60	11.50	-10	7,117	-0.14%
2021/02/02	0	0.00	3	10.05	10.35	-3	7,029	-0.04%
2021/01/29	10	10.10	0	0.00	9.81	10	6,910	0.14%
2021/01/28	0	0.00	2	10.30	10.25	-2	7,253	-0.03%
2021/01/27	3	9.96	1	10.00	9.96	2	7,213	0.03%
2021/01/26	1	10.50	0	0.00	10.15	1	7,288	0.01%
2021/01/21	0	0.00	3	9.94	9.72	-3	7,113	-0.04%
2021/01/20	5	9.92	2	10.55	9.56	3	7,016	0.04%
2021/01/19	4	10.78	2	11.50	10.45	2	6,930	0.03%
2021/01/18	2	10.30	0	0.00	11.00	2	6,890	0.03%
2021/01/15	2	12.95	372	11.21	11.20	-370	6,737	-5.49%	大賣/鉅額交易
2021/01/14	0	0.00	2	11.50	12.35	-2	5,819	-0.03%
2021/01/13	10	11.40	5	11.35	11.25	5	5,699	0.09%
2021/01/11	0	0.00	17	12.67	12.85	-17	5,484	-0.31%
2021/01/08	0	0.00	30	12.00	12.40	-30	5,448	-0.55%
2021/01/07	0	0.00	9	11.69	11.40	-9	5,419	-0.17%
2021/01/04	0	0.00	3	13.15	13.10	-3	5,336	-0.06%
2020/12/30	3	12.70	0	0.00	12.70	3	5,236	0.06%
2020/12/29	15	14.57	8	15.00	13.20	7	5,090	0.14%
2020/12/28	3	14.47	0.3	14.50	14.50	2.7	4,900	0.06%
2020/12/25	41	12.80	10	13.20	13.20	31	4,643	0.67%
2020/12/23	2	10.70	2	11.45	11.95	0	4,179	0.00%
2020/12/22	15	10.95	1	10.90	10.90	14	3,646	0.38%
2020/12/21	4	9.98	0	0.00	9.98	4	3,314	0.12%
2020/12/18	0	0.00	3	8.80	9.08	-3	3,239	-0.09%
2020/12/15	3	8.15	0	0.00	8.03	3	2,864	0.10%
2020/12/14	0	0.00	10	7.95	7.94	-10	2,668	-0.37%
2020/12/09	0	0.00	2	7.67	7.70	-2	2,571	-0.08%
2020/12/08	0	0.00	10	7.86	7.79	-10	2,572	-0.39%
2020/12/01	0	0.00	12	7.45	7.53	-12	2,731	-0.44%
2020/11/30	24	7.68	0	0.00	7.63	24	2,732	0.88%
2020/11/11	5	7.19	0	0.00	7.18	5	2,779	0.18%
2020/11/10	0	0.00	5	8.00	7.20	-5	2,747	-0.18%
2020/10/28	0	0.00	18	7.07	6.99	-18	1,802	-1.00%
2020/10/27	5	7.35	5	7.20	7.19	0	1,782	0.00%
2020/10/26	18	7.34	0	0.00	7.39	18	1,757	1.02%
2020/10/23	5	6.79	0	0.00	6.83	5	1,655	0.30%
2020/10/06	5	7.00	0	0.00	6.88	5	1,598	0.31%
2020/09/29	10	6.75	0	0.00	6.75	10	1,639	0.61%
2020/09/17	0	0.00	8	7.23	7.12	-8	1,822	-0.44%
2020/09/11	5	7.27	0	0.00	7.23	5	1,823	0.27%
2020/09/07	0	0.00	2	7.20	7.63	-2	1,641	-0.12%
2020/08/26	5	6.55	0	0.00	6.46	5	1,574	0.32%
2020/08/19	2	6.46	2	6.28	6.26	0	1,522	0.00%
2020/08/11	7	6.33	0	0.00	6.32	7	1,502	0.47%
2020/07/17	10	6.36	0	0.00	6.31	10	1,487	0.67%
2020/07/07	2	6.93	0	0.00	6.91	2	1,477	0.14%
2020/04/16	0	5.44	0	0.00	5.44	0	456	0.00%
2020/04/13	6	4.94	0	0.00	4.97	6	412	1.45%
2019/12/30	0	0.00	0.7	8.00	8.05	-0.7	176	-0.39%
2019/11/11	0.5	8.40	0	0.00	8.45	0.5	163	0.31%
2019/11/06	0.5	8.50	0	0.00	8.53	0.5	161	0.31%
2019/09/03	1	8.92	0	0.00	8.97	1	280	0.36%
2019/07/19	20	9.26	0	0.00	9.30	20	301	6.64%
2019/06/03	0	0.00	30	8.44	8.44	-30	351	-8.54%
2019/05/09	0	9.41	0	0.00	9.43	0	374	0.01%
2019/04/22	30	9.46	0	0.00	9.48	30	403	7.44%
2019/01/30	4	7.28	0	0.00	7.25	4	537	0.74%
2019/01/23	5	7.34	0	0.00	7.35	5	524	0.95%
2019/01/17	5	7.38	0	0.00	7.40	5	534	0.94%
2018/12/14	3	7.35	0	0.00	7.42	3	702	0.43%
2018/12/03	0	0.00	15	7.61	7.62	-15	678	-2.21%
2018/11/16	1	7.27	0	0.00	7.28	1	654	0.15%
2018/11/12	2	7.23	0	0.00	7.22	2	703	0.28%
2018/10/29	5	7.26	0	0.00	7.26	5	865	0.58%
2018/10/26	10	7.50	0	0.00	7.34	10	865	1.16%
2018/10/23	10	7.92	1	7.83	7.86	9	843	1.07%
2018/10/22	0	0.00	5	8.34	8.18	-5	823	-0.61%
2018/10/19	12	8.27	1	8.30	8.24	11	814	1.35%
2018/10/15	5	8.00	0	0.00	8.00	5	698	0.72%
2018/10/12	14	7.33	0	0.00	7.53	14	655	2.14%
2018/08/09	20	7.76	0	0.00	7.80	20	853	2.34%
2018/08/08	0	0.00	11	7.97	7.92	-11	835	-1.32%
2018/08/07	11	8.07	0	0.00	8.00	11	820	1.34%
2018/07/31	0	0.00	2	7.64	7.59	-2	766	-0.26%
2018/07/06	10	7.20	0	0.00	7.15	10	790	1.26%
2018/06/14	20	7.47	0	0.00	7.49	20	1,290	1.55%
2018/06/06	1	7.69	1	7.61	7.65	0	1,257	0.00%
2018/06/05	20	7.41	0	0.00	7.64	20	1,233	1.62%
2018/05/30	10	7.34	0	0.00	7.40	10	1,176	0.85%
2018/05/29	10	7.35	0	0.00	7.42	10	1,170	0.85%
2018/05/28	20	7.39	0	0.00	7.41	20	1,160	1.72%
2018/05/23	0	0.00	7	7.47	7.50	-7	1,152	-0.61%
2018/05/22	7	7.51	0	0.00	7.48	7	1,150	0.61%
2018/05/17	40	7.43	0	0.00	7.34	40	1,112	3.59%
2018/04/27	4	7.28	0	0.00	7.38	4	1,008	0.40%
2018/04/25	4	7.27	0	0.00	7.34	4	1,012	0.40%
2018/04/16	0	0.00	3	7.56	7.51	-3	1,015	-0.30%
2018/04/13	3	7.56	0	0.00	7.59	3	1,016	0.30%
2018/03/26	0	0.00	2	7.17	7.40	-2	987	-0.20%
2018/03/23	131	7.24	0	0.00	7.17	131	677	19.33%	大買/鉅額交易
2018/01/22	0	0.00	3	9.16	9.16	-3	530	-0.57%
2018/01/15	0	0.00	3	9.30	9.30	-3	527	-0.57%
2018/01/04	1	9.26	0	0.00	9.30	1	485	0.21%
2018/01/03	1	9.40	0	0.00	9.31	1	477	0.21%