圓剛 (2417)-凱基-虎尾券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
45.40
漲跌
▲0.15
漲幅
+0.33%
成交量
19,732張
產業
上市電腦週邊類股
385人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

圓剛 (2417)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/05/28	5.2	46.46	16.8	46.24	45.40	-11.7	6,810	-0.17%
2024/05/27	17.5	45.06	12	45.09	45.25	5.5	6,687	0.08%
2024/05/24	0.7	42.20	0	0.00	42.65	0.7	6,407	0.01%
2024/05/23	8.1	41.94	27.4	43.39	41.95	-19.3	6,408	-0.30%
2024/05/22	57.1	44.06	49.5	42.80	43.35	7.5	6,408	0.12%
2024/05/21	12.5	39.97	3	40.45	40.75	9.5	6,446	0.15%
2024/05/20	7	38.99	1.3	38.55	38.55	5.7	6,384	0.09%
2024/05/17	28.4	41.31	19	39.34	40.00	9.4	6,352	0.15%
2024/05/16	2.8	38.30	10.5	40.35	40.75	-7.6	6,019	-0.13%
2024/05/15	1	38.05	0	0.00	37.05	1	5,934	0.02%
2024/05/14	0	0.00	0.7	37.55	37.65	-0.7	5,926	-0.01%
2024/05/10	0.3	37.95	1	37.95	38.10	-0.7	5,923	-0.01%
2024/05/08	0.1	38.63	0	0.00	38.25	0.1	5,900	0.00%
2024/05/07	0.4	36.92	0.7	37.05	38.20	-0.3	5,878	-0.01%
2024/05/06	5.9	37.84	0.6	38.15	37.25	5.3	5,853	0.09%
2024/05/03	1	36.50	0	0.00	36.05	1	5,918	0.02%
2024/04/30	1	36.50	1	37.15	36.70	0	5,968	0.00%
2024/04/29	0	0.00	2	36.95	36.75	-2	5,970	-0.03%
2024/04/26	2.1	37.25	0	0.00	36.70	2.1	5,967	0.04%
2024/04/25	1	36.30	9	36.73	36.00	-8	5,954	-0.13%
2024/04/24	11	37.01	0.5	37.10	36.80	10.5	5,941	0.18%
2024/04/22	0	0.00	0.9	35.35	35.45	-0.9	5,930	-0.01%
2024/04/19	1	36.80	0	0.00	36.75	1	5,915	0.02%
2024/04/17	0.1	39.60	0	0.00	38.75	0.1	5,882	0.00%
2024/04/16	2	39.23	3.5	38.96	38.60	-1.5	5,885	-0.03%
2024/04/15	5	41.15	0	0.00	40.50	5	5,878	0.09%
2024/04/12	1	42.30	2	42.90	42.80	-1	5,859	-0.02%
2024/04/11	2	41.80	0	0.00	42.00	2	5,832	0.03%
2024/04/10	7	44.65	0	0.00	43.90	7	5,772	0.12%
2024/04/09	1	43.80	0	0.00	43.70	1	5,767	0.02%
2024/04/08	0	45.15	0	0.00	44.30	0	5,749	0.00%
2024/04/03	2	44.85	0.6	44.40	44.60	1.4	5,735	0.02%
2024/04/02	3.6	45.83	3	47.15	45.00	0.6	5,733	0.01%
2024/04/01	1.4	44.80	0	0.00	44.60	1.4	5,630	0.02%
2024/03/29	8.2	44.71	0	0.00	43.40	8.2	5,542	0.15%
2024/03/28	0.5	44.44	0	0.00	44.65	0.5	5,483	0.01%
2024/03/27	1	45.15	0.6	44.80	45.45	0.4	5,406	0.01%
2024/03/26	9.9	47.24	5.2	49.42	46.20	4.7	5,295	0.09%
2024/03/25	1	51.30	0	0.00	51.10	1	4,849	0.02%
2024/03/22	0.2	49.94	2	50.10	50.70	-1.8	4,833	-0.04%
2024/03/21	0	0.00	1.2	48.16	47.80	-1.2	4,780	-0.02%
2024/03/18	0.2	46.55	0	0.00	47.90	0.2	4,975	0.00%
2024/03/15	1.7	48.23	0	0.00	46.55	1.7	5,080	0.03%
2024/03/13	0.3	48.90	0	0.00	49.00	0.3	5,148	0.01%
2024/03/12	1.5	48.82	0.3	49.00	49.70	1.2	5,181	0.02%
2024/03/11	7.6	52.90	2.7	53.51	51.50	5	5,293	0.09%
2024/03/08	31.6	51.99	32.4	50.97	50.90	-0.8	5,071	-0.02%
2024/03/07	16.1	53.73	23	53.77	52.80	-6.9	4,889	-0.14%
2024/03/06	3	48.88	7.7	50.28	52.20	-4.7	4,241	-0.11%
2024/03/05	1	47.00	10	47.35	47.50	-9	3,711	-0.24%
2024/03/04	5	41.68	9	42.31	43.20	-4	3,668	-0.11%
2024/03/01	0.5	38.45	2	39.23	39.30	-1.5	3,368	-0.05%
2024/02/29	3.1	37.21	1	38.20	39.00	2.1	3,325	0.06%
2024/02/27	4	36.59	2.5	36.74	36.30	1.5	3,511	0.04%
2024/02/26	11.1	37.09	1	36.95	36.75	10.1	4,034	0.25%
2024/02/23	5.1	37.89	6.1	37.90	36.95	-1	4,044	-0.02%
2024/02/22	10	38.31	8.1	38.32	38.55	1.9	4,027	0.05%
2024/02/21	0	0.00	1	35.30	35.05	-1	3,811	-0.03%
2024/02/19	0	0.00	2	35.08	35.30	-2	5,312	-0.04%
2024/02/16	2	34.15	1	34.65	34.70	1	5,767	0.02%
2024/02/02	0	0.00	0	33.45	33.70	0	6,406	0.00%
2024/01/31	0	0.00	5	33.65	33.65	-5	6,487	-0.08%
2024/01/29	1	34.01	0	0.00	34.20	1	6,656	0.02%
2024/01/26	6.2	34.65	1	34.95	34.25	5.2	6,775	0.08%
2024/01/25	0	0.00	4	34.20	33.00	-4	6,958	-0.06%
2024/01/24	5	33.77	0	0.00	33.65	5	7,322	0.07%
2024/01/22	0.6	32.70	0	0.00	32.45	0.6	7,686	0.01%
2024/01/17	0	0.00	3	31.70	31.65	-3	7,765	-0.04%
2024/01/12	0	0.00	2	32.75	32.60	-2	7,803	-0.03%
2024/01/10	0	0.00	12	33.49	33.20	-12	7,828	-0.15%
2024/01/09	7	34.03	1	33.30	34.00	6	7,840	0.08%
2024/01/04	0	0.00	8	34.45	34.40	-8	7,889	-0.10%
2024/01/03	1	34.40	0	0.00	34.50	1	7,950	0.01%
2023/12/27	0	0.00	1	36.20	36.15	-1	9,598	-0.01%
2023/12/22	2	35.98	2	35.85	35.60	0	9,767	0.00%
2023/12/21	0	0.00	2	36.00	35.70	-2	9,797	-0.02%
2023/12/20	3	36.12	1	35.95	36.05	2	9,829	0.02%
2023/12/15	2	36.50	2.1	36.30	36.25	-0.1	10,228	0.00%
2023/12/14	6	38.33	28	38.29	37.20	-22	10,270	-0.21%
2023/12/13	26	37.88	1	38.00	38.10	25	10,327	0.24%
2023/12/11	4	39.75	0	0.00	38.70	4	10,107	0.04%
2023/12/07	3	39.33	18	40.01	38.65	-15	10,177	-0.15%
2023/12/06	18	40.53	0	0.00	39.85	18	10,092	0.18%
2023/12/05	1	39.90	5	40.35	39.80	-4	9,913	-0.04%
2023/12/04	5	39.99	1	39.20	39.80	4	9,798	0.04%
2023/12/01	0	0.00	1	38.60	38.95	-1	9,645	-0.01%
2023/11/30	4	38.59	2	39.18	38.60	2	9,605	0.02%
2023/11/29	1	40.15	2	39.48	38.95	-1	9,511	-0.01%
2023/11/28	1	39.10	0	0.00	39.40	1	9,429	0.01%
2023/11/27	5	38.85	2	38.80	39.25	3	9,361	0.03%
2023/11/24	71	41.41	62	41.91	40.30	9	9,279	0.10%
2023/11/22	1	37.90	5	38.39	38.25	-4	8,297	-0.05%
2023/11/21	68	38.34	9	38.68	38.15	59	8,215	0.72%
2023/11/20	2	37.80	6	37.74	37.80	-4	8,067	-0.05%
2023/11/17	10	38.62	3	38.18	38.20	7	7,939	0.09%
2023/11/16	125	41.07	127	41.10	39.00	-2	7,643	-0.03%	大買/大賣/
2023/11/15	4	37.59	54	39.05	39.35	-50	6,398	-0.78%
2023/11/14	34	36.46	59	37.01	35.80	-25	5,913	-0.42%
2023/11/13	2	33.88	0	0.00	34.40	2	5,439	0.04%
2023/11/10	3	33.03	1	33.45	33.25	2	5,334	0.04%
2023/11/09	1	32.70	0	0.00	32.60	1	5,220	0.02%
2023/11/08	2	33.30	0	0.00	33.35	2	5,172	0.04%
2023/11/07	17	34.29	16	34.97	33.50	1	5,124	0.02%
2023/11/06	11	33.25	0	0.00	33.55	11	5,027	0.22%
2023/11/03	1	35.70	0	0.00	34.80	1	4,930	0.02%
2023/11/02	4	34.70	4	34.90	35.60	0	4,784	0.00%
2023/11/01	8	34.62	20	34.76	34.75	-12	4,479	-0.27%
2023/10/31	5.1	33.46	2	32.83	32.80	3.1	4,077	0.08%
2023/10/30	1	34.70	4	35.90	35.90	-3	3,788	-0.08%
2023/10/27	0	0.00	1	32.65	32.65	-1	3,665	-0.03%
2023/10/25	4.2	30.94	0	0.00	31.10	4.2	3,590	0.12%
2023/10/20	0.1	28.95	0	0.00	28.75	0.1	3,515	0.00%
2023/10/19	0.1	30.10	0	0.00	30.00	0.1	3,484	0.00%
2023/10/18	18	31.20	0	0.00	30.50	18	3,460	0.52%
2023/10/16	0.1	32.00	0	0.00	31.85	0.1	3,396	0.00%
2023/10/12	0.1	32.90	0	0.00	33.00	0.1	3,334	0.00%
2023/10/11	1.2	32.95	0	32.50	32.50	1.2	3,289	0.04%
2023/10/06	2.1	33.97	3.2	34.21	34.25	-1	3,221	-0.03%
2023/10/05	23	36.09	17.2	37.52	35.85	5.8	2,924	0.20%
2023/10/04	6.1	34.12	30	33.64	34.80	-23.9	2,300	-1.04%
2023/10/03	3.4	32.35	0	0.00	31.65	3.4	1,848	0.18%
2023/09/28	3	26.45	3	26.72	27.20	0	1,369	0.00%
2023/09/26	0	0.00	1	25.05	24.65	-1	1,233	-0.08%
2023/09/22	1	26.65	1	26.45	26.65	0	1,142	0.00%
2023/09/21	1	27.05	6	25.80	26.90	-5	1,032	-0.48%
2023/09/20	6	27.08	3	24.88	26.40	3	820	0.37%
2023/09/19	0	0.00	21	25.02	24.95	-21	677	-3.10%
2023/09/18	30	25.10	6	24.74	25.40	24	590	4.07%
2023/09/14	0	0.00	1	23.25	23.20	-1	446	-0.22%
2023/09/13	1	23.20	1	22.80	23.35	0	427	0.00%
2023/09/12	0	0.00	5	22.10	22.90	-5	318	-1.57%
2023/09/07	1	21.40	0	0.00	21.35	1	258	0.39%
2023/09/05	0	0.00	5	21.20	21.20	-5	257	-1.95%
2023/07/20	0	0.00	5	21.05	21.05	-5	792	-0.63%
2023/07/18	5	21.50	0	0.00	21.30	5	796	0.63%
2023/07/13	2	20.80	0	0.00	20.70	2	800	0.25%
2023/05/23	10	21.55	0	0.00	21.60	10	766	1.30%
2023/05/19	0	0.00	4	21.35	21.35	-4	767	-0.52%
2023/05/15	1	20.80	0	0.00	20.95	1	770	0.13%
2023/05/12	0	0.00	2	20.95	21.00	-2	768	-0.26%
2023/05/09	1	22.15	0	0.00	22.10	1	731	0.14%
2023/05/04	4	22.83	3	23.12	23.10	1	690	0.14%
2023/05/03	2	23.50	0	0.00	22.95	2	656	0.30%
2023/02/24	0	24.10	0	0.00	23.80	0	692	0.00%
2022/12/28	2	22.55	2	22.25	22.25	0	843	0.00%
2022/11/30	0	0.00	1	23.40	23.20	-1	931	-0.11%
2022/11/29	4	23.98	4	23.50	23.50	0	938	0.00%
2022/11/28	0	0.00	3	24.00	24.25	-3	927	-0.32%
2022/11/25	34	23.43	31	24.19	24.30	3	799	0.38%
2022/11/15	1	22.40	0	0.00	22.40	1	776	0.13%
2022/10/05	0	0.00	2	21.75	21.60	-2	730	-0.27%
2022/09/14	1	23.55	0	0.00	23.75	1	657	0.15%
2022/09/12	1	25.50	0	0.00	24.90	1	650	0.15%
2022/09/08	0	0.00	3	24.92	24.90	-3	610	-0.49%
2022/09/06	1	23.60	0	0.00	24.05	1	519	0.19%
2022/09/05	0	0.00	3	24.42	24.25	-3	488	-0.61%
2022/08/26	1	23.85	0	0.00	23.70	1	559	0.18%
2022/08/22	4	23.63	3	23.58	23.45	1	561	0.18%
2022/08/19	3	23.58	0	0.00	23.25	3	553	0.54%
2022/07/22	3	22.10	3	21.73	21.75	0	1,187	0.00%
2022/07/21	0	0.00	1	21.70	22.00	-1	1,385	-0.07%
2022/07/14	1	20.55	0	0.00	20.55	1	3,273	0.03%
2022/06/30	0	0.00	0.8	21.50	21.45	-0.8	3,711	-0.02%
2022/06/22	0	0.00	1.6	21.91	21.85	-1.6	3,986	-0.04%
2022/06/16	0	0.00	3	24.45	24.20	-3	3,964	-0.08%
2022/06/15	0	0.00	1	25.00	24.80	-1	3,966	-0.03%
2022/06/14	1	24.60	0	0.00	24.80	1	3,970	0.03%
2022/06/09	0	0.00	8	25.97	25.65	-8	3,982	-0.20%
2022/06/08	8	26.33	0	0.00	26.25	8	3,974	0.20%
2022/06/06	0	0.00	1	26.15	26.15	-1	3,911	-0.03%
2022/05/31	1	25.90	0	0.00	25.90	1	3,920	0.03%
2022/05/19	0	0.00	0.2	27.15	25.80	-0.2	3,907	-0.01%
2022/05/18	1	26.00	0	0.00	26.15	1	3,836	0.03%
2022/05/16	0	0.00	3	25.10	25.35	-3	3,820	-0.08%
2022/05/13	3.2	25.16	0	0.00	25.35	3.2	3,815	0.08%
2022/05/12	0	0.00	0.8	26.25	24.20	-0.8	3,798	-0.02%
2022/05/10	0	0.00	1	28.20	27.60	-1	3,715	-0.03%
2022/05/09	139	27.90	0	0.00	27.85	139	3,704	3.75%	大買/鉅額交易
2022/05/06	0	0.00	1.3	28.00	28.00	-1.3	3,686	-0.04%
2022/05/05	1	28.80	8	28.30	28.65	-7	3,680	-0.19%
2022/05/04	0.1	28.20	3	28.00	28.25	-2.9	3,661	-0.08%
2022/04/29	1	30.10	1	29.10	29.10	0	3,632	0.00%
2022/04/28	0.2	29.90	10	30.00	30.00	-9.8	3,512	-0.28%
2022/04/26	7.2	32.21	4	31.30	30.15	3.2	3,302	0.10%
2022/04/25	6	34.10	5	35.00	32.15	1	2,950	0.03%
2022/04/22	4	31.40	4	32.96	33.80	0	2,202	0.00%
2022/04/21	20	31.35	20	31.14	30.75	0	1,912	0.00%
2022/04/19	3	29.40	70	28.73	30.35	-67	1,600	-4.19%
2022/04/18	0	0.00	50	27.60	27.60	-50	1,408	-3.55%
2022/04/08	2	28.28	2	28.48	28.55	0	2,323	0.00%
2022/03/28	0	0.00	2	27.30	28.70	-2	3,664	-0.05%
2022/03/17	0	0.00	10	25.23	25.45	-10	3,581	-0.28%
2022/03/15	0	24.75	0	0.00	24.60	0	3,588	0.00%
2022/03/14	10	25.00	0	0.00	25.00	10	3,585	0.28%
2022/03/08	0.4	25.70	0	0.00	25.20	0.4	3,577	0.01%
2022/03/07	0	25.70	1	25.75	25.70	-1	3,576	-0.03%
2022/01/14	0	0.00	8	32.39	32.80	-8	3,515	-0.23%
2022/01/13	2	32.70	2	33.45	32.85	0	3,510	0.00%
2022/01/12	5	32.99	0	0.00	33.20	5	3,504	0.14%
2022/01/11	0	0.00	7	34.84	33.70	-7	3,457	-0.20%
2022/01/10	5	34.07	0.6	34.50	34.00	4.4	3,372	0.13%
2022/01/07	2.1	36.10	0	0.00	35.15	2.1	3,310	0.06%
2022/01/06	2.5	36.06	3	36.18	37.15	-0.5	3,281	-0.02%
2022/01/05	19	36.62	18	36.63	37.60	1	3,478	0.03%
2022/01/04	3	34.70	0	0.00	34.70	3	3,098	0.10%
2022/01/03	4	31.85	0	0.00	31.55	4	3,040	0.13%
2021/12/30	3	31.80	0	0.00	32.00	3	2,923	0.10%
2021/12/29	1	33.10	63	33.57	32.80	-62	2,834	-2.19%
2021/12/28	65	33.39	0	0.00	33.55	65	2,457	2.65%
2021/12/27	0	0.00	0.8	29.85	30.50	-0.8	2,038	-0.04%
2021/12/24	0	0.00	2	29.90	30.00	-2	1,708	-0.12%
2021/12/23	1	27.15	0	0.00	27.30	1	1,492	0.07%
2021/12/02	1	24.70	0	0.00	24.70	1	2,165	0.05%
2021/11/26	2	26.05	2	26.08	26.00	0	2,107	0.00%
2021/11/23	0	25.10	0	0.00	25.00	0	2,189	0.00%
2021/11/22	0	0.00	1.4	25.11	25.55	-1.4	2,208	-0.06%
2021/11/18	0	0.00	1	25.95	25.85	-1	2,224	-0.04%
2021/11/10	0	0.00	1	27.35	27.40	-1	2,371	-0.04%
2021/11/05	1	27.40	0	0.00	27.35	1	2,547	0.04%
2021/10/21	2	27.23	0	0.00	27.35	2	2,756	0.07%
2021/10/19	1	25.20	1	25.60	25.60	0	2,782	0.00%
2021/10/15	0	0.00	1	24.70	24.70	-1	2,801	-0.04%
2021/10/14	2	23.88	1	24.00	24.15	1	2,784	0.04%
2021/10/13	8	27.81	9.6	26.93	26.50	-1.6	2,712	-0.06%
2021/09/28	1	28.10	1	27.85	27.85	0	2,325	0.00%
2021/09/16	0	0.00	5	30.65	30.50	-5	2,367	-0.21%
2021/09/14	1	30.40	1	30.45	31.00	0	2,367	0.00%
2021/09/13	8	30.06	3	29.85	29.85	5	2,325	0.22%
2021/09/10	14	30.39	14	30.05	30.05	0	2,330	0.00%
2021/09/09	18	30.56	28	30.70	31.00	-10	2,295	-0.44%
2021/09/08	10	28.33	9	29.80	29.80	1	1,997	0.05%
2021/09/06	0	0.00	2	27.30	27.45	-2	1,919	-0.10%
2021/09/02	1	29.40	1	28.40	28.40	0	1,743	0.00%
2021/09/01	3	29.05	0	0.00	29.05	3	1,749	0.17%
2021/08/19	0	0.00	6	28.48	27.05	-6	1,963	-0.31%
2021/08/18	6	27.15	0	0.00	28.85	6	1,962	0.31%
2021/08/16	2	29.40	0	0.00	29.15	2	2,018	0.10%
2021/08/06	10	34.60	10	34.10	34.10	0	3,516	0.00%
2021/08/05	7	35.74	8	35.26	35.25	-1	3,580	-0.03%
2021/08/04	4	36.18	20	36.16	35.90	-16	3,700	-0.43%
2021/08/03	21	36.22	2	36.65	36.65	19	3,774	0.50%
2021/07/29	4	35.15	4	35.00	35.00	0	3,693	0.00%
2021/07/22	5	39.00	2	39.25	39.20	3	3,843	0.08%
2021/07/21	0	0.00	2	39.28	38.80	-2	3,868	-0.05%
2021/07/20	2	39.38	4	39.30	39.15	-2	3,889	-0.05%
2021/07/19	1	40.50	0	0.00	40.45	1	3,879	0.03%
2021/07/16	0	0.00	17	41.36	40.90	-17	3,962	-0.43%
2021/07/15	18	41.32	0	0.00	41.45	18	3,964	0.45%
2021/07/13	4	40.46	0	0.00	40.30	4	4,030	0.10%
2021/07/12	0	0.00	3	39.57	39.95	-3	4,051	-0.07%
2021/07/09	1	39.50	1	39.50	39.35	0	4,066	0.00%
2021/07/06	9	40.56	9	40.35	40.30	0	4,367	0.00%
2021/07/02	0	0.00	1	40.60	40.40	-1	4,509	-0.02%
2021/06/30	10	40.25	10	40.25	40.30	0	4,965	0.00%
2021/06/29	2	40.30	2	40.25	40.25	0	5,111	0.00%
2021/06/28	2	40.53	2	40.85	40.85	0	5,212	0.00%
2021/06/25	0	0.00	4	41.46	41.05	-4	5,267	-0.08%
2021/06/24	4	41.00	0	0.00	41.10	4	5,329	0.08%
2021/06/18	1	40.80	0	0.00	40.70	1	5,766	0.02%
2021/06/17	0	0.00	1	40.70	41.10	-1	5,835	-0.02%
2021/06/16	1	41.00	3	40.95	40.30	-2	5,909	-0.03%
2021/06/09	12	42.33	13	41.78	41.75	-1	6,056	-0.02%
2021/06/08	2	42.75	2	42.50	42.50	0	6,122	0.00%
2021/06/02	0	0.00	2	45.00	44.20	-2	6,186	-0.03%
2021/06/01	2	44.75	0	0.00	44.70	2	6,183	0.03%
2021/05/31	18	43.46	3	43.53	43.60	15	6,152	0.24%
2021/05/27	0	0.00	8	43.49	43.35	-8	6,155	-0.13%
2021/05/26	8	43.91	1	43.20	43.80	7	6,163	0.11%
2021/05/25	3	43.00	3	43.02	43.05	0	6,161	0.00%
2021/05/24	1	44.95	1	44.65	43.85	0	6,157	0.00%
2021/05/21	7	43.92	7	43.77	43.95	0	6,168	0.00%
2021/05/20	4	46.90	5	44.11	43.95	-1	6,150	-0.02%
2021/05/19	28	49.16	19	48.43	46.70	9	5,957	0.15%
2021/05/18	10	48.66	22	48.95	48.00	-12	5,696	-0.21%
2021/05/17	12	47.70	5	47.19	48.45	7	5,364	0.13%
2021/05/14	2	44.75	1	42.50	44.05	1	5,053	0.02%
2021/05/13	1	41.00	0	0.00	42.15	1	4,831	0.02%
2021/05/12	1	41.35	1	40.70	38.35	0	4,786	0.00%
2021/05/11	60	40.81	62	39.89	40.00	-2	4,733	-0.04%
2021/05/10	57	43.26	57	42.80	42.80	0	4,823	0.00%
2021/05/07	40	42.97	40	43.41	43.40	0	4,885	0.00%
2021/05/06	53	44.16	53	43.83	43.75	0	4,975	0.00%
2021/05/05	2	43.83	1	43.95	43.80	1	5,101	0.02%
2021/05/04	49	44.98	116	44.08	44.10	-67	5,669	-1.18%	大賣/
2021/05/03	47	48.14	47	46.79	46.60	0	6,026	0.00%
2021/04/29	42	47.91	51	48.01	47.75	-9	6,040	-0.15%
2021/04/28	20	48.59	19	48.13	48.00	1	6,127	0.02%
2021/04/26	26	47.13	26	46.98	46.90	0	6,181	0.00%
2021/04/23	20	46.84	15	47.13	47.20	5	6,205	0.08%
2021/04/22	0	0.00	1	46.70	46.65	-1	6,265	-0.02%
2021/04/21	1	49.25	2	48.65	48.60	-1	6,222	-0.02%
2021/04/20	3	49.38	1	50.10	49.25	2	6,226	0.03%
2021/04/19	33	48.96	43	50.03	50.10	-10	6,235	-0.16%
2021/04/16	13	50.41	0	0.00	49.60	13	6,242	0.21%
2021/04/15	5	48.66	7	49.36	49.40	-2	6,252	-0.03%
2021/04/14	12	49.00	1	49.35	49.05	11	6,336	0.17%
2021/04/13	3	51.90	1	54.30	50.10	2	6,449	0.03%
2021/04/12	15	51.30	2	50.70	51.00	13	6,321	0.21%
2021/04/09	6	51.50	4	50.40	50.50	2	6,338	0.03%
2021/04/08	1	51.60	0	0.00	51.80	1	6,406	0.02%
2021/04/07	1	52.30	3	51.40	51.70	-2	6,357	-0.03%
2021/04/06	12	52.20	1	51.60	52.30	11	6,261	0.18%
2021/04/01	1	50.00	21	50.00	50.10	-20	5,963	-0.34%
2021/03/31	20	48.05	12	46.84	47.95	8	5,904	0.14%
2021/03/30	32	46.95	0	0.00	46.80	32	5,944	0.54%
2021/03/29	1	46.50	1	45.90	46.00	0	6,055	0.00%
2021/03/26	18	46.58	21	46.21	46.20	-3	6,150	-0.05%
2021/03/25	8	49.58	8	49.40	49.40	0	5,968	0.00%
2021/03/24	4	49.65	4	49.54	49.45	0	6,027	0.00%
2021/03/23	22	49.68	6	49.44	50.00	16	6,012	0.27%
2021/03/22	10	49.43	10	48.76	48.40	0	5,929	0.00%
2021/03/19	0	0.00	6	49.15	49.15	-6	5,962	-0.10%
2021/03/17	6	47.60	0	0.00	48.50	6	6,020	0.10%
2021/03/16	0	0.00	7	48.11	47.60	-7	6,088	-0.11%
2021/03/15	10	47.66	16	46.97	47.85	-6	6,151	-0.10%
2021/03/12	13	47.00	1	46.90	46.70	12	6,255	0.19%
2021/03/11	4	44.60	13	44.86	45.70	-9	6,520	-0.14%
2021/03/10	9	44.23	0	0.00	44.30	9	6,566	0.14%
2021/03/08	10	44.05	10	43.64	43.70	0	6,785	0.00%
2021/03/05	1	44.00	0	0.00	44.05	1	6,866	0.01%
2021/03/02	2	46.70	2	45.75	45.75	0	7,179	0.00%
2021/02/26	0	0.00	16	46.92	46.65	-16	7,293	-0.22%
2021/02/25	15	47.66	0	0.00	47.60	15	7,417	0.20%
2021/02/24	1	46.85	18	47.26	46.65	-17	7,494	-0.23%
2021/02/23	20	47.18	3	46.95	47.05	17	7,548	0.23%
2021/02/19	3	44.60	4	44.74	45.15	-1	7,896	-0.01%
2021/02/18	7	44.36	3	44.58	44.75	4	8,052	0.05%
2021/02/17	0	0.00	1	43.30	43.50	-1	8,142	-0.01%
2021/02/05	10	45.10	1	45.10	45.15	9	8,225	0.11%
2021/02/03	1	46.85	8	47.24	46.05	-7	8,611	-0.08%
2021/02/02	7	47.04	0	0.00	47.05	7	9,071	0.08%
2021/02/01	6	47.49	5	47.26	46.10	1	9,154	0.01%
2021/01/29	21	45.64	1	45.65	45.30	20	9,183	0.22%
2021/01/28	4	48.55	12	48.60	46.90	-8	9,305	-0.09%
2021/01/27	1	48.90	4	48.58	47.60	-3	9,417	-0.03%
2021/01/26	17	49.56	29	50.49	48.80	-12	9,415	-0.13%
2021/01/25	38	49.71	16	49.77	51.80	22	9,068	0.24%
2021/01/21	1	47.95	7	47.57	46.05	-6	9,562	-0.06%
2021/01/20	3	45.85	0	0.00	44.75	3	9,710	0.03%
2021/01/19	2	47.40	3	46.98	47.45	-1	10,071	-0.01%
2021/01/18	3	46.48	3	46.65	46.45	0	10,146	0.00%
2021/01/15	4	46.31	1	48.45	45.60	3	10,170	0.03%
2021/01/14	0	0.00	2	47.95	47.95	-2	10,205	-0.02%
2021/01/13	3	47.92	1	47.40	47.85	2	10,288	0.02%
2021/01/12	3	47.40	1	48.55	46.75	2	10,447	0.02%
2021/01/11	0	0.00	5	47.06	47.95	-5	10,593	-0.05%
2021/01/08	0	0.00	6	48.13	47.70	-6	10,854	-0.06%
2021/01/07	5	47.40	0	0.00	47.90	5	11,012	0.05%
2021/01/06	0	0.00	1	45.95	46.10	-1	11,545	-0.01%
2021/01/05	1	48.00	4	48.49	47.40	-3	11,670	-0.03%
2021/01/04	0	0.00	10	49.50	48.65	-10	11,975	-0.08%
2020/12/31	16	50.59	9	50.83	49.95	7	12,299	0.06%
2020/12/30	1	49.00	0	0.00	49.15	1	12,633	0.01%
2020/12/29	0	0.00	2	49.13	48.65	-2	13,953	-0.01%
2020/12/28	0	0.00	1	49.30	48.70	-1	14,744	-0.01%
2020/12/25	2	49.70	1	50.30	49.10	1	15,292	0.01%
2020/12/24	0	0.00	5	49.16	49.85	-5	15,589	-0.03%
2020/12/23	6	48.54	9	50.41	48.05	-3	15,999	-0.02%
2020/12/22	18	50.35	6	50.33	50.50	12	16,303	0.07%
2020/12/18	1	49.35	0	0.00	48.55	1	16,703	0.01%
2020/12/17	0	0.00	11	50.77	49.80	-11	16,903	-0.07%
2020/12/16	12	51.18	1	50.90	50.40	11	17,059	0.06%
2020/12/10	1	50.30	3	51.00	50.00	-2	18,917	-0.01%
2020/12/08	3	52.53	3	52.73	53.00	0	20,588	0.00%
2020/12/07	1	52.50	1	50.90	51.10	0	21,166	0.00%
2020/12/03	3	56.00	0	0.00	56.00	3	22,484	0.01%
2020/12/02	32	57.19	30	57.00	57.30	2	22,967	0.01%
2020/12/01	0	0.00	2.3	59.78	58.70	-2.3	22,885	-0.01%
2020/11/30	12.3	60.00	19	59.66	59.60	-6.7	22,824	-0.03%
2020/11/27	9	58.92	1	59.20	59.00	8	22,754	0.04%
2020/11/26	0	0.00	1	56.70	57.30	-1	22,648	0.00%
2020/11/25	4	58.23	3	57.30	57.30	1	22,623	0.00%
2020/11/24	1	60.30	22	59.29	58.60	-21	22,575	-0.09%
2020/11/23	21	58.97	2	58.15	58.80	19	22,488	0.08%
2020/11/19	9	59.84	4	59.78	58.90	5	22,402	0.02%
2020/11/18	0	0.00	5	57.94	58.20	-5	22,172	-0.02%
2020/11/17	1	56.10	3	57.50	56.90	-2	22,218	-0.01%
2020/11/16	9	57.92	7	58.00	57.60	2	22,288	0.01%
2020/11/13	2	57.95	2	58.10	57.70	0	22,387	0.00%
2020/11/12	4	56.00	2	57.20	57.00	2	22,431	0.01%
2020/11/11	2	56.90	6	56.18	57.00	-4	22,480	-0.02%
2020/11/10	17	57.67	15	56.36	55.50	2	22,356	0.01%
2020/11/09	4	61.18	4	61.45	61.40	0	22,067	0.00%
2020/11/06	27	61.41	21	60.38	60.20	6	22,089	0.03%
2020/11/05	6	61.50	7	61.40	61.40	-1	22,156	0.00%
2020/11/04	19	62.01	24	62.30	62.10	-5	22,340	-0.02%
2020/11/03	4	61.98	4	61.80	61.80	0	22,675	0.00%
2020/11/02	6	61.73	6	62.25	61.70	0	23,534	0.00%
2020/10/30	23	64.87	41	65.16	62.20	-18	24,425	-0.07%
2020/10/29	89	65.40	78	65.89	66.50	11	24,742	0.04%
2020/10/28	10	63.76	11	63.62	63.50	-1	24,299	0.00%
2020/10/27	27	63.13	35	64.20	63.30	-8	24,240	-0.03%
2020/10/26	3	61.13	8	61.54	60.70	-5	23,993	-0.02%
2020/10/23	1	63.10	2	63.25	62.60	-1	24,069	0.00%
2020/10/22	6	62.83	10	62.75	62.80	-4	24,313	-0.02%
2020/10/21	8	62.84	11	62.68	62.70	-3	24,494	-0.01%
2020/10/20	12	64.02	8	63.51	62.50	4	24,854	0.02%
2020/10/19	6	62.78	11	62.73	62.20	-5	24,855	-0.02%
2020/10/16	14	63.63	14	65.52	63.00	0	24,855	0.00%
2020/10/15	11	67.98	20	67.90	66.80	-9	24,894	-0.04%
2020/10/14	75	69.17	47	69.10	67.30	28	25,105	0.11%
2020/10/13	20	67.87	40	68.29	67.20	-20	25,279	-0.08%
2020/10/12	39	68.31	22	68.26	67.70	17	25,195	0.07%
2020/10/08	39	68.40	25	68.37	67.50	14	25,336	0.06%
2020/10/07	23	67.80	17	67.75	68.10	6	25,620	0.02%
2020/10/06	68	68.28	42	67.65	67.50	26	25,528	0.10%
2020/10/05	65	65.36	66	65.89	66.50	-1	24,601	0.00%
2020/09/30	33	60.92	50	60.77	60.50	-17	24,577	-0.07%
2020/09/29	15	61.09	56	61.36	60.10	-41	24,713	-0.17%
2020/09/28	98	61.86	52	62.05	63.00	46	24,954	0.18%
2020/09/25	370	62.26	386	62.33	59.10	-16	24,564	-0.07%	大買/大賣/
2020/09/24	19	63.68	23	63.37	62.50	-4	24,296	-0.02%
2020/09/23	13	65.98	29	65.39	64.00	-16	24,222	-0.07%
2020/09/22	10	63.84	13	63.72	66.00	-3	24,073	-0.01%
2020/09/21	20	65.61	12	65.35	64.70	8	23,946	0.03%
2020/09/18	403	66.05	399	66.20	65.80	4	23,911	0.02%	大買/大賣/
2020/09/17	15	63.19	15	63.57	64.00	0	23,321	0.00%
2020/09/16	19	64.32	22	65.00	64.00	-3	23,269	-0.01%
2020/09/15	33	64.37	37	64.86	63.70	-4	22,979	-0.02%
2020/09/14	34	61.39	30	61.15	64.10	4	22,178	0.02%
2020/09/11	50	61.51	46	61.77	58.30	4	21,177	0.02%
2020/09/10	18	64.37	16	65.03	64.30	2	20,578	0.01%
2020/09/09	57	67.43	54	66.33	68.00	3	19,988	0.02%
2020/09/08	35	73.83	14	73.36	67.20	21	19,686	0.11%
2020/09/07	17	77.73	22	79.38	71.10	-5	19,288	-0.03%
2020/09/04	0	0.00	2	75.00	79.00	-2	19,331	-0.01%
2020/09/03	1	77.00	20	78.22	79.00	-19	19,716	-0.10%
2020/09/01	0	0.00	0.3	69.00	69.70	-0.3	20,193	0.00%
2020/08/31	1	69.80	5	68.02	70.00	-4	20,472	-0.02%
2020/08/28	0	0.00	7	61.01	65.90	-7	20,493	-0.03%
2020/08/26	3	59.97	1	61.10	59.50	2	20,496	0.01%
2020/08/25	0	0.00	3	59.70	60.30	-3	20,463	-0.01%
2020/08/24	2	57.15	0	0.00	57.30	2	20,381	0.01%
2020/08/21	10	56.25	11	56.39	56.40	-1	20,321	0.00%
2020/08/20	5	51.88	3	52.47	52.90	2	20,139	0.01%
2020/08/19	13	58.29	8	58.26	55.10	5	19,896	0.03%
2020/08/18	6	54.92	9	56.28	59.00	-3	19,748	-0.02%
2020/08/17	13	54.72	21	52.99	55.80	-8	19,661	-0.04%
2020/08/14	21	49.09	8	48.56	50.80	13	19,553	0.07%
2020/08/13	12	46.99	8	47.10	48.15	4	19,424	0.02%
2020/08/12	5	44.33	6	44.71	45.80	-1	19,225	-0.01%
2020/08/11	11	46.90	20	47.84	46.35	-9	19,088	-0.05%
2020/08/10	18	44.32	4	44.11	45.00	14	18,843	0.07%
2020/08/07	8	43.51	10	43.83	43.25	-2	18,500	-0.01%
2020/08/06	26	43.89	14	44.36	43.50	12	17,960	0.07%
2020/08/05	3	40.33	53	39.28	41.35	-50	16,997	-0.29%
2020/08/04	60	39.13	24.2	39.10	39.60	35.8	15,891	0.23%
2020/08/03	1	36.40	0	0.00	36.00	1	15,217	0.01%
2020/07/31	4	36.38	7	36.46	35.75	-3	15,184	-0.02%
2020/07/30	10	36.68	24	35.97	36.70	-14	15,056	-0.09%
2020/07/29	20	35.56	3	35.10	35.65	17	14,890	0.11%
2020/07/28	4	36.18	8	35.68	34.30	-4	14,733	-0.03%
2020/07/27	3	36.38	23	37.08	35.75	-20	14,450	-0.14%
2020/07/24	53	37.26	44	36.74	36.95	9	14,200	0.06%
2020/07/23	19	36.44	11	36.22	36.50	8	13,766	0.06%
2020/07/22	13	35.38	9	35.42	36.20	4	13,647	0.03%
2020/07/21	34	35.30	30	35.49	34.50	4	13,472	0.03%
2020/07/20	66	33.71	83	33.72	33.70	-17	13,268	-0.13%
2020/07/17	75	38.40	67	38.34	37.40	8	12,881	0.06%
2020/07/16	2	36.73	14	36.35	37.00	-12	12,208	-0.10%
2020/07/15	8	37.73	7	38.19	36.10	1	12,035	0.01%
2020/07/14	2	38.38	3	37.78	38.05	-1	11,593	-0.01%
2020/07/13	11	37.04	10	37.28	36.50	1	11,051	0.01%
2020/07/10	13	35.67	7	35.67	35.30	6	10,684	0.06%
2020/07/09	10	39.25	28.1	39.87	37.35	-18.1	10,324	-0.18%
2020/07/08	41	37.65	25	37.62	37.70	16	9,539	0.17%
2020/07/07	17	33.58	46	33.75	34.85	-29	8,843	-0.33%
2020/07/06	40	31.70	2	31.70	31.70	38	8,261	0.46%
2020/07/03	8	28.55	10	28.30	28.95	-2	8,241	-0.02%
2020/07/02	0	0.00	2	28.50	28.40	-2	8,172	-0.02%
2020/07/01	2	28.50	2	28.60	28.10	0	8,109	0.00%
2020/06/30	18	28.89	5	28.26	29.00	13	7,921	0.16%
2020/06/29	13	26.55	10	26.46	26.85	3	7,802	0.04%
2020/06/24	3	24.48	3	24.27	24.45	0	7,666	0.00%
2020/06/23	3	23.55	0	0.00	23.20	3	7,599	0.04%
2020/06/22	0	0.00	7	25.94	24.15	-7	7,488	-0.09%
2020/06/19	1	25.70	24.2	26.46	26.40	-23.2	7,418	-0.31%
2020/06/18	29	26.85	7	26.52	26.90	22	7,306	0.30%
2020/06/17	0	0.00	8	24.53	24.50	-8	7,128	-0.11%
2020/06/16	0	0.00	2	23.50	23.55	-2	7,031	-0.03%
2020/06/15	5	23.77	5	23.87	24.25	0	6,945	0.00%
2020/06/12	62	22.40	74	22.39	22.85	-12	6,741	-0.18%
2020/06/11	5	21.68	4	21.09	20.80	1	6,005	0.02%
2020/06/10	1	19.35	4	19.86	20.15	-3	5,442	-0.06%
2020/06/09	10	17.53	3	17.52	18.35	7	5,048	0.14%
2020/06/05	0	0.00	13	15.45	15.95	-13	4,555	-0.29%
2020/06/04	13	14.73	0	0.00	14.85	13	4,308	0.30%
2020/05/22	1	14.50	48	13.73	13.95	-47	5,430	-0.87%
2020/05/21	3	13.90	2	14.08	14.30	1	5,349	0.02%
2020/05/18	3	13.70	5	13.35	13.25	-2	5,483	-0.04%
2020/05/13	11	13.67	8	13.69	13.60	3	5,542	0.05%
2020/05/12	4	13.45	0	0.00	13.65	4	5,502	0.07%
2020/05/11	20	13.15	9	13.25	13.20	11	5,495	0.20%
2020/05/08	12	13.88	17	13.59	13.30	-5	5,485	-0.09%
2020/05/07	44	13.65	29	13.56	13.50	15	5,447	0.28%
2020/05/06	4	13.05	10	13.20	12.70	-6	5,352	-0.11%
2020/05/04	0	0.00	20	12.45	12.55	-20	5,222	-0.38%
2020/04/24	0	0.00	5	11.95	11.85	-5	4,942	-0.10%
2020/04/23	8	12.21	7	12.01	11.90	1	4,903	0.02%
2020/04/20	4	11.70	4	11.55	11.35	0	4,532	0.00%
2020/04/17	4	11.40	0	0.00	11.20	4	4,476	0.09%
2020/04/16	0	0.00	2	11.95	11.70	-2	4,397	-0.05%
2020/04/15	2	11.20	4	11.10	11.20	-2	4,249	-0.05%
2020/04/08	4	11.80	0	0.00	11.45	4	4,009	0.10%
2020/04/06	5	9.81	5	10.05	10.75	0	3,713	0.00%
2020/04/01	5	9.60	6	9.76	9.80	-1	3,572	-0.03%
2020/03/30	0	0.00	5	9.84	9.80	-5	3,498	-0.14%
2020/03/27	15	9.71	10	9.87	9.50	5	3,455	0.14%
2020/03/26	4	9.70	4	9.63	9.51	0	3,417	0.00%
2020/03/20	1	8.77	1	8.82	8.69	0	3,258	0.00%
2020/03/16	0	0.00	20	9.21	9.17	-20	3,058	-0.65%
2020/03/13	20	9.02	0	0.00	8.93	20	2,950	0.68%
2020/03/12	0	0.00	100	9.92	9.38	-100	2,881	-3.47%
2020/03/11	100	10.67	0	0.00	10.25	100	2,819	3.55%
2020/03/10	1	10.70	1	10.85	10.90	0	2,765	0.00%
2020/03/06	30	13.05	44	12.93	12.85	-14	2,549	-0.55%
2020/03/05	1	13.50	15	13.47	13.25	-14	2,404	-0.58%
2020/03/04	106	12.78	85	12.92	13.50	21	2,074	1.01%	大買/
2020/03/03	8	12.45	6	12.58	12.30	2	1,734	0.12%
2020/03/02	0	0.00	3	12.40	12.30	-3	1,581	-0.19%
2020/02/27	6	12.18	0	0.00	12.15	6	1,469	0.41%
2020/02/26	6	12.33	108	12.43	12.75	-102	1,355	-7.52%	大賣/鉅額交易
2020/02/25	2	12.05	0	0.00	11.80	2	1,144	0.17%
2020/02/24	30	12.35	1	12.20	12.05	29	1,067	2.72%
2020/02/21	20	12.20	0	0.00	12.20	20	1,009	1.98%
2020/02/20	54	12.50	0	0.00	12.60	54	957	5.64%
2020/02/18	1	11.55	0	0.00	12.30	1	687	0.15%
2020/02/17	4	11.05	4	11.33	11.20	0	564	0.00%
2019/08/15	2	10.45	0	0.00	10.40	2	463	0.43%
2019/07/29	0	11.45	0	0.00	11.45	0	783	0.00%
2019/06/27	0	0.00	1	11.15	11.05	-1	1,350	-0.07%
2019/06/04	1	10.95	0	0.00	10.90	1	1,589	0.06%
2019/05/30	10	10.95	10	10.90	10.90	0	1,631	0.00%
2019/05/28	14	10.80	0	0.00	10.80	14	1,665	0.84%
2019/05/08	3	13.45	13	13.05	13.60	-10	1,557	-0.64%
2019/05/07	10	13.10	0	0.00	13.05	10	1,494	0.67%
2019/05/03	0	0.00	5	12.71	12.75	-5	1,466	-0.34%
2019/05/02	5	12.75	0	0.00	12.80	5	1,454	0.34%
2019/04/24	1	12.90	1	12.80	12.75	0	1,416	0.00%
2019/04/02	0	0.00	8	13.21	13.20	-8	982	-0.81%
2019/04/01	3	13.15	7	12.38	13.20	-4	929	-0.43%
2019/03/29	7	12.45	0	0.00	12.40	7	852	0.82%
2019/03/21	0	0.00	7	11.99	11.90	-7	718	-0.97%
2019/03/20	7	12.00	0	0.00	12.05	7	706	0.99%
2018/07/26	0	0.00	3	13.10	12.95	-3	1,196	-0.25%
2018/07/25	6	13.35	3	13.18	13.15	3	1,189	0.25%
2018/06/28	0	0.00	10	12.30	12.40	-10	1,189	-0.84%
2018/06/26	0	0.00	2	12.30	12.25	-2	1,206	-0.17%
2018/06/22	0	0.00	2	12.50	12.50	-2	1,223	-0.16%
2018/06/11	0	0.00	1	13.70	13.55	-1	1,221	-0.08%
2018/06/08	2	13.90	1	13.75	13.60	1	1,226	0.08%
2018/06/07	2	13.80	14	13.79	13.60	-12	1,439	-0.83%
2018/06/06	14	14.05	0	0.00	13.80	14	1,418	0.99%
2018/03/28	0	0.00	5	13.08	13.00	-5	3,386	-0.15%
2018/03/15	10	13.80	0	0.00	13.80	10	3,714	0.27%
2018/03/12	0	0.00	1	13.40	13.40	-1	3,453	-0.03%
2018/03/05	1	14.50	0	0.00	14.15	1	3,535	0.03%
2018/03/02	2	13.40	0	0.00	13.25	2	3,487	0.06%
2018/02/01	0	0.00	1	15.65	15.15	-1	5,000	-0.02%
2018/01/30	0	0.00	10	15.83	15.35	-10	5,103	-0.20%
2018/01/29	21	15.30	13	16.06	16.05	8	5,024	0.16%
2018/01/26	2	14.88	1	14.80	15.00	1	4,783	0.02%
2018/01/24	0	0.00	2	14.85	14.90	-2	4,669	-0.04%
2018/01/23	43	15.49	10	15.15	15.05	33	4,676	0.71%
2018/01/19	1	15.20	1	15.40	15.20	0	4,448	0.00%
2018/01/18	5	14.40	2	14.65	14.35	3	4,172	0.07%
2018/01/17	5	14.70	23	14.24	14.65	-18	4,138	-0.43%
2018/01/16	20	14.43	0	0.00	14.45	20	4,155	0.48%
2018/01/10	1	13.65	0	0.00	13.50	1	4,033	0.02%
2018/01/08	0	0.00	1	13.80	13.65	-1	4,048	-0.02%
2018/01/04	0	0.00	24	14.60	14.30	-24	3,960	-0.61%
2018/01/03	25	14.40	0	0.00	14.55	25	3,920	0.64%
2018/01/02	9	14.20	9	14.28	14.05	0	3,853	0.00%