圓剛 (2417)-臺銀證券券商分點個股進出

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
36.00
漲跌
▼0.80
漲幅
-2.17%
成交量
1,264張
產業
上市電腦週邊類股
383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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/25	0.2	36.55	3	36.02	36.00	-2.8	5,954	-0.05%
2024/04/24	0	0.00	3	36.93	36.80	-3	5,941	-0.05%
2024/04/23	2.2	35.86	0	0.00	35.90	2.2	5,933	0.04%
2024/04/22	0	36.00	0	0.00	35.45	0	5,930	0.00%
2024/04/19	15.1	36.78	1	38.35	36.75	14.1	5,915	0.24%
2024/04/18	0.4	38.58	0	38.43	37.75	0.3	5,896	0.01%
2024/04/17	1.1	38.84	0.1	39.45	38.75	1.1	5,882	0.02%
2024/04/16	12.1	39.46	0	0.00	38.60	12.1	5,885	0.21%
2024/04/15	6	41.02	0	0.00	40.50	6	5,878	0.10%
2024/04/12	1	43.00	5	42.32	42.80	-4	5,859	-0.07%
2024/04/11	7.3	41.88	1	42.85	42.00	6.3	5,832	0.11%
2024/04/10	2	44.80	2	44.45	43.90	0	5,772	0.00%
2024/04/09	30.1	44.05	0	0.00	43.70	30.1	5,767	0.52%
2024/04/08	28	44.67	9	45.32	44.30	19	5,749	0.33%
2024/04/03	1	44.70	1	45.10	44.60	0	5,735	0.00%
2024/04/02	5	45.30	59.1	46.12	45.00	-54.1	5,733	-0.94%
2024/04/01	6.1	44.99	1	44.60	44.60	5.1	5,630	0.09%
2024/03/29	51	44.55	53.1	45.51	43.40	-2.1	5,542	-0.04%
2024/03/28	55.1	44.73	3	44.18	44.65	52.1	5,483	0.95%
2024/03/27	34.2	44.36	20	44.85	45.45	14.2	5,406	0.26%
2024/03/26	148.1	51.13	13	52.78	46.20	135.1	5,295	2.55%	大買/鉅額交易
2024/03/25	1	51.20	0	0.00	51.10	1	4,849	0.02%
2024/03/22	2	50.00	0	49.50	50.70	2	4,833	0.04%
2024/03/21	0	0.00	2	47.81	47.80	-2	4,780	-0.04%
2024/03/20	1.1	45.02	0	0.00	45.05	1.1	4,796	0.02%
2024/03/15	0.1	47.12	0	0.00	46.55	0.1	5,080	0.00%
2024/03/14	1	49.50	5.8	48.64	49.35	-4.8	5,140	-0.09%
2024/03/13	1.2	48.16	3	47.42	49.00	-1.8	5,148	-0.04%
2024/03/12	2	49.88	5.6	49.49	49.70	-3.6	5,181	-0.07%
2024/03/11	52	52.88	19	52.21	51.50	33	5,293	0.62%
2024/03/08	9.1	52.21	69	51.58	50.90	-60	5,071	-1.18%
2024/03/07	113.3	53.64	72.1	53.27	52.80	41.3	4,889	0.84%	大買/
2024/03/06	44	50.04	30.7	51.86	52.20	13.3	4,241	0.31%
2024/03/05	2	47.35	1.1	47.50	47.50	0.9	3,711	0.03%
2024/03/04	32	40.89	33.1	42.29	43.20	-1.1	3,668	-0.03%
2024/03/01	22	39.09	11	39.30	39.30	11	3,368	0.33%
2024/02/29	35	38.35	28	38.66	39.00	7	3,325	0.21%
2024/02/27	8	36.34	1	36.95	36.30	7	3,511	0.20%
2024/02/26	1	36.75	0	0.00	36.75	1	4,034	0.02%
2024/02/23	4	37.39	6	37.52	36.95	-2	4,044	-0.05%
2024/02/22	22.1	37.60	109.2	36.51	38.55	-87.1	4,027	-2.16%	大賣/
2024/02/21	4	35.30	4	35.30	35.05	0	3,811	0.00%
2024/02/20	1	34.65	6	34.85	35.10	-5	4,085	-0.12%
2024/02/19	0	0.00	0.1	35.50	35.30	-0.1	5,312	0.00%
2024/02/16	3	33.90	6	34.50	34.70	-3	5,767	-0.05%
2024/02/15	0	0.00	2	33.35	33.25	-2	6,214	-0.03%
2024/02/05	4	32.93	2	33.05	33.00	2	6,308	0.03%
2024/02/02	3	33.35	2.8	33.54	33.70	0.2	6,406	0.00%
2024/02/01	3	33.07	2	33.43	33.30	1	6,452	0.02%
2024/01/31	0	0.00	1	33.55	33.65	-1	6,487	-0.02%
2024/01/29	3.1	34.00	0	0.00	34.20	3.1	6,656	0.05%
2024/01/26	5	34.80	5.1	34.52	34.25	-0.1	6,775	0.00%
2024/01/25	6	33.50	2	33.20	33.00	4	6,958	0.06%
2024/01/24	2	34.15	0	0.00	33.65	2	7,322	0.03%
2024/01/23	0	0.00	2	32.99	32.75	-2	7,576	-0.03%
2024/01/22	0	0.00	0.1	32.59	32.45	-0.1	7,686	0.00%
2024/01/19	1	32.00	3	32.02	32.00	-2	7,717	-0.03%
2024/01/18	0.1	31.70	0	0.00	31.85	0.1	7,743	0.00%
2024/01/17	1	31.91	1	31.90	31.65	0	7,765	0.00%
2024/01/16	3	32.23	1	32.40	32.10	2	7,776	0.03%
2024/01/15	0	0.00	3	32.97	32.70	-3	7,781	-0.04%
2024/01/12	0	32.80	0	0.00	32.60	0	7,803	0.00%
2024/01/11	2	33.10	3	33.22	33.00	-1	7,814	-0.01%
2024/01/10	2	33.08	0.1	33.20	33.20	1.9	7,828	0.02%
2024/01/09	4.2	33.99	5.1	33.54	34.00	-0.9	7,840	-0.01%
2024/01/08	13.1	33.91	0	0.00	33.40	13.1	7,849	0.17%
2024/01/04	0	0.00	4	34.53	34.40	-4	7,889	-0.05%
2024/01/03	1	34.32	2	34.80	34.50	-1	7,950	-0.01%
2024/01/02	15	35.51	0	0.00	35.05	15	8,221	0.18%
2023/12/29	10	35.95	4	36.50	36.00	6	8,823	0.07%
2023/12/28	10	36.25	12	36.85	36.15	-2	9,249	-0.02%
2023/12/27	4	36.30	20	36.50	36.15	-16	9,598	-0.17%
2023/12/26	3	36.08	0	0.00	35.65	3	9,654	0.03%
2023/12/25	0	0.00	0.2	35.75	35.30	-0.2	9,755	0.00%
2023/12/22	0	0.00	2.2	36.02	35.60	-2.2	9,767	-0.02%
2023/12/21	12.1	35.68	10	36.36	35.70	2.1	9,797	0.02%
2023/12/20	10.1	35.75	0	0.00	36.05	10.1	9,829	0.10%
2023/12/19	0.1	35.53	1	35.65	35.20	-0.9	9,925	-0.01%
2023/12/18	22.1	36.18	0	0.00	36.00	22.1	10,096	0.22%
2023/12/15	1.1	36.68	2	37.10	36.25	-0.9	10,228	-0.01%
2023/12/14	22.1	37.27	1	38.50	37.20	21.1	10,270	0.21%
2023/12/13	13	38.04	48.1	37.87	38.10	-35.1	10,327	-0.34%
2023/12/12	51.1	37.35	9	36.50	36.70	42.1	10,205	0.41%
2023/12/11	30.1	39.35	14	39.90	38.70	16.1	10,107	0.16%
2023/12/08	0	0.00	1	39.15	38.95	-1	10,134	-0.01%
2023/12/07	24	39.75	11	40.07	38.65	13	10,177	0.13%
2023/12/06	22	40.48	43	40.67	39.85	-21	10,092	-0.21%
2023/12/05	0	39.05	0	0.00	39.80	0	9,913	0.00%
2023/12/04	2	39.95	35	39.27	39.80	-33	9,798	-0.34%
2023/12/01	0	0.00	1	38.85	38.95	-1	9,645	-0.01%
2023/11/30	61.1	38.55	30	39.15	38.60	31.1	9,605	0.32%
2023/11/29	6	39.05	20	39.57	38.95	-14	9,511	-0.15%
2023/11/28	0	0.00	31	39.28	39.40	-31	9,429	-0.33%
2023/11/27	23.2	38.78	1	38.65	39.25	22.2	9,361	0.24%
2023/11/24	53	40.61	6	40.11	40.30	47	9,279	0.51%
2023/11/22	0	0.00	7	38.33	38.25	-7	8,297	-0.08%
2023/11/21	2	38.55	1	38.25	38.15	1	8,215	0.01%
2023/11/20	34	37.90	30	37.83	37.80	4	8,067	0.05%
2023/11/17	33.1	38.24	43	38.43	38.20	-10	7,939	-0.13%
2023/11/16	150	41.04	141.1	41.43	39.00	9	7,643	0.12%	大買/大賣/
2023/11/15	11	38.15	24.1	36.86	39.35	-13.1	6,398	-0.20%
2023/11/14	26.1	36.44	18.2	36.62	35.80	7.9	5,913	0.13%
2023/11/13	33	33.34	42	33.40	34.40	-9	5,439	-0.17%
2023/11/10	32	33.12	36	33.50	33.25	-4	5,334	-0.07%
2023/11/09	15	32.66	0	0.00	32.60	15	5,220	0.29%
2023/11/08	22	33.42	12	33.91	33.35	10	5,172	0.19%
2023/11/07	11	33.50	6.2	33.79	33.50	4.8	5,124	0.09%
2023/11/06	0	0.00	1	33.50	33.55	-1	5,027	-0.02%
2023/11/03	3	34.95	5	35.20	34.80	-2	4,930	-0.04%
2023/11/02	22	34.83	9.3	34.35	35.60	12.7	4,784	0.27%
2023/11/01	28	34.59	32.3	34.13	34.75	-4.3	4,479	-0.10%
2023/10/31	17.2	33.47	2	33.30	32.80	15.2	4,077	0.37%
2023/10/30	1	34.95	23.1	35.60	35.90	-22.1	3,788	-0.58%
2023/10/27	0	0.00	5	32.65	32.65	-5	3,665	-0.14%
2023/10/26	5.1	29.59	0	0.00	29.70	5.1	3,624	0.14%
2023/10/25	1	31.10	3	30.65	31.10	-2	3,590	-0.06%
2023/10/24	3	29.35	1	30.25	30.50	2	3,562	0.06%
2023/10/23	2	29.40	0	0.00	28.95	2	3,532	0.06%
2023/10/20	3.2	28.89	0	0.00	28.75	3.2	3,515	0.09%
2023/10/19	1.1	29.92	0	0.00	30.00	1.1	3,484	0.03%
2023/10/18	3	30.53	0	0.00	30.50	3	3,460	0.09%
2023/10/17	4	31.40	0	0.00	31.40	4	3,431	0.12%
2023/10/13	0.1	32.20	4	32.35	32.35	-3.9	3,359	-0.12%
2023/10/12	3.1	33.17	2	32.95	33.00	1.1	3,334	0.03%
2023/10/11	5.1	31.80	1	34.50	32.50	4.1	3,289	0.12%
2023/10/06	34.3	34.42	26	34.79	34.25	8.3	3,221	0.26%
2023/10/05	25	36.02	13	35.92	35.85	12	2,924	0.41%
2023/10/04	24.1	33.64	24.2	34.01	34.80	-0.2	2,300	-0.01%
2023/10/03	7.1	31.39	5.6	31.52	31.65	1.5	1,848	0.08%
2023/10/02	2	29.30	5.1	29.43	29.90	-3.1	1,454	-0.22%
2023/09/28	2	27.05	10.2	27.20	27.20	-8.2	1,369	-0.60%
2023/09/27	3	25.22	4	24.81	24.75	-1	1,249	-0.08%
2023/09/26	0	0.00	2	24.95	24.65	-2	1,233	-0.16%
2023/09/25	0	0.00	2	25.80	25.35	-2	1,193	-0.17%
2023/09/22	1	26.55	0	0.00	26.65	1	1,142	0.09%
2023/09/21	13.1	27.24	14.3	27.29	26.90	-1.2	1,032	-0.11%
2023/09/20	0	0.00	5.2	26.73	26.40	-5.2	820	-0.63%
2023/09/19	1	25.00	0	0.00	24.95	1	677	0.15%
2023/09/18	0	0.00	10.3	25.39	25.40	-10.3	590	-1.75%
2023/09/15	0	0.00	4	23.20	23.10	-4	459	-0.87%
2023/09/14	26	23.44	27	23.20	23.20	-1	446	-0.22%
2023/09/13	3	23.33	19.2	23.10	23.35	-16.2	427	-3.78%
2023/09/12	11	22.90	5.4	22.73	22.90	5.6	318	1.77%
2023/09/11	1.2	20.94	0	0.00	20.85	1.2	253	0.47%
2023/09/04	0.6	21.21	0	0.00	21.15	0.6	257	0.23%
2023/08/28	0.4	20.75	0	0.00	20.65	0.4	278	0.13%
2023/08/25	2	20.85	0	0.00	20.60	2	283	0.70%
2023/08/24	0.4	20.97	0	0.00	20.80	0.4	284	0.13%
2023/08/21	0.2	20.70	0	0.00	20.70	0.2	293	0.06%
2023/08/08	1	21.05	0	0.00	20.75	1	309	0.32%
2023/08/02	0.2	20.85	0	0.00	20.65	0.2	360	0.06%
2023/07/28	0	0.00	5	20.80	20.80	-5	432	-1.16%
2023/07/14	5	20.80	0	0.00	20.90	5	796	0.63%
2023/07/13	1.2	20.73	0	0.00	20.70	1.2	800	0.15%
2023/07/11	0.2	21.55	0	0.00	21.20	0.2	792	0.03%
2023/07/10	0.2	21.45	0	0.00	21.35	0.2	794	0.03%
2023/07/04	0	0.00	0	21.95	22.20	0	799	0.00%
2023/07/03	0	0.00	0.8	21.91	21.85	-0.8	792	-0.10%
2023/06/30	0.2	21.80	0	0.00	21.75	0.2	789	0.03%
2023/06/29	0.2	21.85	0	0.00	21.75	0.2	788	0.03%
2023/06/27	0.2	22.00	0	0.00	21.80	0.2	785	0.03%
2023/06/19	0.2	22.10	0	0.00	21.95	0.2	778	0.03%
2023/06/16	0.2	22.10	0	0.00	22.20	0.2	778	0.02%
2023/06/14	0.3	21.80	0	0.00	21.70	0.3	763	0.03%
2023/06/12	0.3	21.89	0	0.00	21.80	0.3	764	0.03%
2023/06/07	0	0.00	0.8	22.00	21.95	-0.8	773	-0.10%
2023/06/01	1	21.90	0	0.00	21.95	1	772	0.13%
2023/05/30	3	21.80	0	0.00	21.85	3	771	0.39%
2023/05/22	0	0.00	5.6	21.59	21.40	-5.6	770	-0.73%
2023/05/11	0	21.80	0.1	21.30	20.90	-0.1	764	-0.01%
2023/05/09	5	22.20	8	22.24	22.10	-3	731	-0.41%
2023/05/05	0	0.00	0.6	23.05	22.65	-0.6	703	-0.08%
2023/05/04	5.1	22.65	7.1	22.93	23.10	-2.1	690	-0.30%
2023/05/03	42.5	23.40	6	23.75	22.95	36.5	656	5.57%
2023/05/02	2	25.45	0	0.00	25.45	2	383	0.52%
2023/04/21	5	23.20	0	0.00	23.20	5	303	1.65%
2023/03/31	0	0.00	0.8	23.25	23.35	-0.8	288	-0.28%
2023/03/16	0	0.00	0	22.65	22.50	0	393	0.00%
2023/03/15	0.1	23.20	0	0.00	23.00	0.1	397	0.01%
2023/03/10	0	24.00	0	0.00	23.90	0	435	0.00%
2023/03/09	1	24.45	0	0.00	24.50	1	486	0.21%
2023/03/08	0	0.00	2	24.40	24.40	-2	491	-0.41%
2023/02/23	0	23.70	0	0.00	23.95	0	691	0.00%
2023/02/20	0	23.90	0	0.00	23.75	0	697	0.00%
2023/02/13	0	23.00	0	0.00	23.05	0	798	0.00%
2023/02/08	0	23.55	0	0.00	23.60	0	799	0.00%
2023/01/16	0	22.15	0	0.00	22.45	0	781	0.00%
2022/12/16	0	23.00	0	0.00	22.85	0	892	0.00%
2022/12/15	1	23.35	1	23.35	23.40	0	890	0.00%
2022/12/14	1	24.05	0	0.00	23.60	1	886	0.11%
2022/12/07	0	22.75	0	0.00	22.55	0	831	0.00%
2022/12/05	0	23.20	0	0.00	23.45	0	891	0.00%
2022/11/28	2	24.00	2	24.25	24.25	0	927	0.00%
2022/11/23	2	22.28	2	22.43	22.15	0	745	0.00%
2022/11/14	1	23.00	0	0.00	23.60	1	784	0.13%
2022/11/11	0	0.00	0.5	22.30	22.30	-0.5	714	-0.08%
2022/11/02	0	0.00	2	20.10	20.20	-2	714	-0.28%
2022/10/18	0	0.00	0.3	19.95	20.00	-0.3	736	-0.04%
2022/10/11	0	0.00	1	20.25	20.00	-1	738	-0.14%
2022/10/07	0	0.00	1	21.25	20.90	-1	735	-0.14%
2022/09/30	0.1	18.80	0	0.00	19.65	0.1	647	0.02%
2022/09/23	1	22.30	0	0.00	21.65	1	653	0.15%
2022/09/14	0	23.55	0	0.00	23.75	0	657	0.01%
2022/09/13	0	24.25	0	0.00	24.15	0	655	0.01%
2022/09/08	0	24.90	0	0.00	24.90	0	610	0.01%
2022/09/06	0.1	22.80	0	0.00	24.05	0.1	519	0.02%
2022/09/02	0.1	23.65	0	0.00	23.55	0.1	477	0.02%
2022/08/05	0	0.00	1	21.60	21.60	-1	706	-0.14%
2022/07/04	3	19.35	0	0.00	19.60	3	3,652	0.08%
2022/06/27	0	23.00	0	0.00	23.15	0	3,808	0.00%
2022/06/21	0	0.00	5	22.38	22.80	-5	3,982	-0.13%
2022/06/20	0	0.00	2	22.95	21.60	-2	3,979	-0.05%
2022/06/17	0.1	24.00	0.3	24.20	23.70	-0.2	3,964	-0.01%
2022/06/06	0	0.00	1	26.25	26.15	-1	3,911	-0.03%
2022/05/27	0	0.00	20	25.35	25.40	-20	3,915	-0.51%
2022/05/26	9	25.11	0	0.00	25.00	9	3,908	0.23%
2022/05/25	6	25.17	0	0.00	25.20	6	3,909	0.15%
2022/05/24	3	25.75	0	0.00	25.05	3	3,920	0.08%
2022/05/20	2	26.15	4	26.24	26.05	-2	3,916	-0.05%
2022/05/19	9	26.49	4.2	26.80	25.80	4.8	3,907	0.12%
2022/05/18	0	26.15	0	0.00	26.15	0	3,836	0.00%
2022/05/17	0	25.45	0	0.00	25.25	0	3,819	0.00%
2022/05/16	0	0.00	1	25.40	25.35	-1	3,820	-0.03%
2022/05/13	0.2	25.30	0.3	25.10	25.35	-0.1	3,815	0.00%
2022/05/12	0	0.00	1	24.70	24.20	-1	3,798	-0.03%
2022/05/05	0	0.00	6	28.58	28.65	-6	3,680	-0.16%
2022/05/04	1.4	27.74	3	28.10	28.25	-1.6	3,661	-0.04%
2022/05/03	2.3	28.32	5	28.44	28.00	-2.7	3,645	-0.07%
2022/04/29	6	30.29	8	29.61	29.10	-2	3,632	-0.06%
2022/04/28	1.1	29.45	10	29.23	30.00	-8.9	3,512	-0.25%
2022/04/27	2	31.03	11	30.47	30.25	-9	3,448	-0.26%
2022/04/26	8.1	30.83	10	32.48	30.15	-1.9	3,302	-0.06%
2022/04/25	40.6	34.77	18	34.96	32.15	22.6	2,950	0.77%
2022/04/22	12	33.71	80	30.07	33.80	-68	2,202	-3.09%
2022/04/21	74	31.45	4	31.20	30.75	70	1,912	3.66%
2022/04/20	5	29.13	3	29.38	29.90	2	1,712	0.12%
2022/04/19	5	28.94	5	29.57	30.35	0	1,600	0.00%
2022/04/18	0	0.00	3.6	27.59	27.60	-3.6	1,408	-0.26%
2022/04/13	1	26.00	0	0.00	26.00	1	1,726	0.06%
2022/04/11	0	0.00	13	28.13	26.80	-13	2,213	-0.59%
2022/04/07	1	28.40	1	28.10	28.20	0	2,417	0.00%
2022/04/06	16	29.35	2	29.18	29.00	14	2,780	0.50%
2022/04/01	4	29.30	4.1	28.71	28.30	-0.1	3,155	0.00%
2022/03/31	6	27.60	0	0.00	27.80	6	3,413	0.18%
2022/03/29	3	28.00	1	28.30	28.00	2	3,754	0.05%
2022/03/21	0	0.00	1	26.40	26.25	-1	3,576	-0.03%
2022/03/17	0	0.00	1	25.40	25.45	-1	3,581	-0.03%
2022/03/16	0	0.00	1	25.00	25.00	-1	3,583	-0.03%
2022/03/15	1	24.50	5	24.55	24.60	-4	3,588	-0.11%
2022/03/14	0.1	25.05	0	0.00	25.00	0.1	3,585	0.00%
2022/03/09	1	25.40	1	25.55	25.25	0	3,569	0.00%
2022/03/07	1	25.70	1	25.90	25.70	0	3,576	0.00%
2022/03/04	0	0.00	1	26.90	26.95	-1	3,572	-0.03%
2022/03/03	0	27.40	0	0.00	27.40	0	3,634	0.00%
2022/03/02	5	27.80	0	0.00	27.25	5	3,664	0.14%
2022/02/23	0	28.50	0	0.00	28.50	0	3,695	0.00%
2022/02/21	1	29.40	14	29.09	29.40	-13	3,699	-0.35%
2022/02/18	1	29.26	0	0.00	29.50	1	3,694	0.03%
2022/02/17	0	29.50	8	29.90	29.50	-8	3,695	-0.22%
2022/02/16	2	29.80	2	30.10	29.65	0	3,692	0.00%
2022/02/15	3	29.95	1	29.80	29.75	2	3,686	0.05%
2022/02/14	3	29.68	2	30.00	29.90	1	3,686	0.03%
2022/02/11	3	30.65	0	0.00	30.60	3	3,680	0.08%
2022/02/08	0	0.00	2	31.00	30.80	-2	3,666	-0.05%
2022/02/07	2	29.50	3	30.32	30.40	-1	3,668	-0.03%
2022/01/26	1	30.40	0	0.00	30.10	1	3,659	0.03%
2022/01/21	1	32.35	1	33.10	32.00	0	3,640	0.00%
2022/01/20	1	32.65	1	32.50	32.60	0	3,630	0.00%
2022/01/19	3	33.45	4	33.54	33.30	-1	3,613	-0.03%
2022/01/18	1	32.80	3	32.90	32.45	-2	3,561	-0.06%
2022/01/14	1	33.20	1	33.10	32.80	0	3,515	0.00%
2022/01/13	0	0.00	6	32.70	32.85	-6	3,510	-0.17%
2022/01/11	1	34.45	11	33.61	33.70	-10	3,457	-0.29%
2022/01/10	39	35.11	34	34.18	34.00	5	3,372	0.15%
2022/01/07	11	36.23	10	35.79	35.15	1	3,310	0.03%
2022/01/06	30	36.19	23	36.87	37.15	7	3,281	0.21%
2022/01/05	49	35.31	35.1	36.14	37.60	13.9	3,478	0.40%
2022/01/03	0	32.30	169.7	32.88	31.55	-169.6	3,040	-5.58%	大賣/鉅額交易
2021/12/30	15	31.88	18.8	31.84	32.00	-3.8	2,923	-0.13%
2021/12/29	59	33.09	132.1	33.48	32.80	-73.1	2,834	-2.58%	大賣/
2021/12/28	12	33.44	181	33.32	33.55	-169	2,457	-6.88%	大賣/鉅額交易
2021/12/27	16.3	29.58	14	30.18	30.50	2.3	2,038	0.11%
2021/12/24	4	29.85	29.7	29.97	30.00	-25.7	1,708	-1.51%
2021/12/23	0	0.00	7.2	27.12	27.30	-7.2	1,492	-0.48%
2021/12/22	0.4	24.70	0	0.00	24.85	0.4	1,379	0.03%
2021/12/21	2	24.25	4	24.70	24.80	-2	1,395	-0.14%
2021/12/20	5.1	24.31	0	0.00	24.25	5.1	1,448	0.35%
2021/12/17	8	24.76	0	0.00	24.50	8	1,465	0.55%
2021/12/16	10	24.47	0	0.00	24.75	10	1,509	0.66%
2021/12/15	6	24.39	0	0.00	24.35	6	1,820	0.33%
2021/12/14	12	24.68	0	0.00	24.35	12	1,929	0.62%
2021/12/13	4	25.13	1	25.30	25.20	3	1,939	0.15%
2021/12/10	9	25.17	0	0.00	25.20	9	2,163	0.42%
2021/12/09	5	25.50	2	25.40	25.50	3	2,161	0.14%
2021/12/08	11	24.85	1	24.90	25.00	10	2,164	0.46%
2021/12/07	2	24.85	0.4	24.80	24.85	1.6	2,169	0.07%
2021/12/06	11	25.00	9	24.85	24.90	2	2,170	0.09%
2021/12/03	4.2	24.91	3	25.25	25.30	1.2	2,169	0.06%
2021/12/02	13	24.86	0	0.00	24.70	13	2,165	0.60%
2021/12/01	1	25.15	0	0.00	25.15	1	2,159	0.05%
2021/11/30	7	25.19	0	0.00	25.10	7	2,165	0.32%
2021/11/29	9	25.71	4	25.35	25.10	5	2,161	0.23%
2021/11/26	9	25.70	20	26.07	26.00	-11	2,107	-0.52%
2021/11/24	0	0.00	7	25.38	25.80	-7	2,152	-0.33%
2021/11/23	6	25.18	7	25.00	25.00	-1	2,189	-0.05%
2021/11/22	31	25.27	3	25.55	25.55	28	2,208	1.27%
2021/11/19	9.4	25.53	0	0.00	25.40	9.4	2,196	0.43%
2021/11/18	15	26.26	12	25.75	25.85	3	2,224	0.13%
2021/11/17	12	26.95	0	0.00	26.60	12	2,221	0.54%
2021/11/16	4	27.30	0	0.00	27.35	4	2,235	0.18%
2021/11/15	13	27.08	0	0.00	27.35	13	2,277	0.57%
2021/11/12	5	27.26	0	0.00	27.20	5	2,338	0.21%
2021/11/10	6	27.43	0	0.00	27.40	6	2,371	0.25%
2021/11/09	7	27.41	0	0.00	27.40	7	2,388	0.29%
2021/11/05	10	27.39	0	0.00	27.35	10	2,547	0.39%
2021/11/04	9	27.43	2	27.85	27.80	7	2,583	0.27%
2021/11/03	10.6	27.29	0	0.00	27.20	10.6	2,588	0.41%
2021/11/02	18	27.68	0	0.00	27.20	18	2,609	0.69%
2021/11/01	14	27.46	2	27.80	27.50	12	2,609	0.46%
2021/10/29	20.2	27.27	0	0.00	27.15	20.2	2,650	0.76%
2021/10/28	32	27.75	0	0.00	27.70	32	2,657	1.20%
2021/10/27	33	26.91	2	27.20	27.10	31	2,669	1.16%
2021/10/26	8	27.21	1	27.35	27.15	7	2,683	0.26%
2021/10/25	3	26.65	0.2	26.70	26.95	2.8	2,719	0.10%
2021/10/22	3	26.45	0	0.00	26.55	3	2,724	0.11%
2021/10/21	3	26.30	2	27.30	27.35	1	2,756	0.04%
2021/10/20	0.2	26.30	12	25.88	26.30	-11.8	2,785	-0.42%
2021/10/19	0	0.00	8.8	25.22	25.60	-8.8	2,782	-0.32%
2021/10/18	4	24.38	8	24.49	24.40	-4	2,792	-0.14%
2021/10/15	10	24.21	14	24.52	24.70	-4	2,801	-0.14%
2021/10/14	35	24.34	15	24.37	24.15	20	2,784	0.72%
2021/10/13	6	27.34	8.6	27.29	26.50	-2.6	2,712	-0.10%
2021/10/12	9.6	27.63	0	0.00	27.10	9.6	2,353	0.41%
2021/09/29	4	26.48	0	0.00	26.05	4	2,348	0.17%
2021/09/28	5	28.07	0	28.05	27.85	5	2,325	0.21%
2021/09/27	9	28.22	0	0.00	28.10	9	2,359	0.38%
2021/09/24	12	29.22	0	0.00	29.00	12	2,361	0.51%
2021/09/23	2	29.40	6	29.32	29.20	-4	2,366	-0.17%
2021/09/22	2	29.90	4	29.95	29.70	-2	2,371	-0.08%
2021/09/17	2	30.50	7	30.91	30.50	-5	2,370	-0.21%
2021/09/16	9	30.65	6	30.72	30.50	3	2,367	0.13%
2021/09/15	2	31.00	3	30.75	30.85	-1	2,371	-0.04%
2021/09/14	6	30.98	8.3	30.87	31.00	-2.3	2,367	-0.10%
2021/09/13	5	29.87	2	30.00	29.85	3	2,325	0.13%
2021/09/10	0	0.00	1	30.30	30.05	-1	2,330	-0.04%
2021/09/09	22	30.23	32	30.31	31.00	-10	2,295	-0.44%
2021/09/08	2	29.04	23	29.32	29.80	-21	1,997	-1.05%
2021/09/07	4	26.88	7	27.04	27.10	-3	1,921	-0.15%
2021/09/06	1	28.77	0	0.00	27.45	1	1,919	0.05%
2021/09/03	1	28.47	2	28.50	28.25	-1	1,701	-0.06%
2021/09/02	1	28.71	3	28.72	28.40	-2	1,743	-0.11%
2021/09/01	0	0.00	1	28.70	29.05	-1	1,749	-0.06%
2021/08/31	7	28.45	0	0.00	28.70	7	1,753	0.40%
2021/08/30	0	29.00	0	0.00	28.95	0	1,794	0.00%
2021/08/26	5	28.31	0	0.00	28.30	5	1,843	0.27%
2021/08/25	1	28.78	4	28.90	28.70	-3	1,880	-0.16%
2021/08/24	7	28.04	0	0.00	28.00	7	1,923	0.37%
2021/08/23	1	28.25	0.1	28.45	28.60	0.9	1,939	0.05%
2021/08/20	5	27.57	5	27.78	27.70	0	1,961	0.00%
2021/08/19	13	27.51	0	0.00	27.05	13	1,963	0.66%
2021/08/18	10	27.05	29	28.25	28.85	-19	1,962	-0.97%
2021/08/17	14	28.92	12	28.50	27.65	2	1,982	0.10%
2021/08/16	6	28.90	4	29.35	29.15	2	2,018	0.10%
2021/08/13	7	29.84	9	29.27	29.00	-2	2,071	-0.10%
2021/08/12	3	30.07	2	30.45	30.30	1	2,278	0.05%
2021/08/11	11	30.67	10	31.01	30.20	1	2,587	0.04%
2021/08/10	9	30.64	9	31.21	30.80	0	2,992	0.00%
2021/08/09	11	32.72	11	31.70	31.55	0	3,314	0.00%
2021/08/06	8	34.36	8	34.22	34.10	0	3,516	0.00%
2021/08/05	2	35.63	2	35.35	35.25	0	3,580	0.00%
2021/08/04	12	35.99	1	36.20	35.90	11	3,700	0.30%
2021/08/03	5	35.98	9	36.03	36.65	-4	3,774	-0.11%
2021/07/30	8	34.80	23	35.90	35.20	-15	3,707	-0.40%
2021/07/29	10	35.09	0	0.00	35.00	10	3,693	0.27%
2021/07/28	6	36.08	7	35.06	35.10	-1	3,714	-0.03%
2021/07/27	12	37.34	0	0.00	37.00	12	3,791	0.32%
2021/07/26	0	0.00	3	38.15	37.55	-3	3,826	-0.08%
2021/07/23	6	37.73	0	0.00	37.70	6	3,811	0.16%
2021/07/22	6	39.10	7	39.23	39.20	-1	3,843	-0.03%
2021/07/21	2	39.23	8	38.94	38.80	-6	3,868	-0.16%
2021/07/20	13	39.90	8	39.49	39.15	5	3,889	0.13%
2021/07/19	11	40.54	1	40.50	40.45	10	3,879	0.26%
2021/07/16	16	40.77	10	41.29	40.90	6	3,962	0.15%
2021/07/15	0	0.00	12.7	41.18	41.45	-12.7	3,964	-0.32%
2021/07/14	0	40.55	30	40.48	40.35	-30	3,971	-0.75%
2021/07/13	1	39.91	16.3	40.39	40.30	-15.3	4,030	-0.38%
2021/07/12	0	0.00	3	39.90	39.95	-3	4,051	-0.07%
2021/07/09	7	39.69	0	0.00	39.35	7	4,066	0.17%
2021/07/08	9	40.03	15	39.98	39.95	-6	4,130	-0.15%
2021/07/07	1	40.05	3	40.30	40.00	-2	4,313	-0.05%
2021/07/06	1	40.50	0	0.00	40.30	1	4,367	0.02%
2021/07/05	0	0.00	3	40.63	40.85	-3	4,442	-0.07%
2021/07/02	1	40.20	4	40.60	40.40	-3	4,509	-0.07%
2021/07/01	3	40.07	25	40.15	40.00	-22	4,621	-0.48%
2021/06/30	7	40.16	7	40.20	40.30	0	4,965	0.00%
2021/06/29	16	40.56	1	40.25	40.25	15	5,111	0.29%
2021/06/28	19	40.72	0	0.00	40.85	19	5,212	0.36%
2021/06/25	0	0.00	19	41.37	41.05	-19	5,267	-0.36%
2021/06/24	0	0.00	1	40.40	41.10	-1	5,329	-0.02%
2021/06/23	19	40.23	0	0.00	40.20	19	5,556	0.34%
2021/06/22	2	39.90	0	0.00	39.80	2	5,577	0.04%
2021/06/21	7	39.94	3	39.85	39.85	4	5,636	0.07%
2021/06/18	9	40.73	0	0.00	40.70	9	5,766	0.16%
2021/06/17	12	40.56	0	0.00	41.10	12	5,835	0.21%
2021/06/16	12	40.75	11	41.12	40.30	1	5,909	0.02%
2021/06/15	9	41.39	7	41.43	41.35	2	5,947	0.03%
2021/06/11	12	42.00	0	0.00	41.80	12	5,998	0.20%
2021/06/10	12	41.64	4	42.29	42.10	8	6,036	0.13%
2021/06/09	27	42.19	0	0.00	41.75	27	6,056	0.45%
2021/06/08	5	42.57	0	0.00	42.50	5	6,122	0.08%
2021/06/07	23	42.95	0	0.00	42.50	23	6,168	0.37%
2021/06/04	7	44.17	16	44.65	44.00	-9	6,159	-0.15%
2021/06/03	6	44.12	4	44.18	44.40	2	6,171	0.03%
2021/06/02	13	44.22	2	44.10	44.20	11	6,186	0.18%
2021/06/01	2	44.20	80	44.11	44.70	-78	6,183	-1.26%
2021/05/31	8	43.19	1	43.35	43.60	7	6,152	0.11%
2021/05/28	5	43.47	1	43.40	43.30	4	6,155	0.06%
2021/05/27	4	43.31	0	0.00	43.35	4	6,155	0.06%
2021/05/26	10	42.77	3	43.47	43.80	7	6,163	0.11%
2021/05/25	25	43.26	0	0.00	43.05	25	6,161	0.41%
2021/05/24	12	44.09	6	44.00	43.85	6	6,157	0.10%
2021/05/21	17	43.90	4	43.85	43.95	13	6,168	0.21%
2021/05/20	34	45.61	8	45.67	43.95	26	6,150	0.42%
2021/05/19	19	48.07	18	48.66	46.70	1	5,957	0.02%
2021/05/18	55	48.48	16	48.69	48.00	39	5,696	0.68%
2021/05/17	70	48.06	83	47.75	48.45	-13	5,364	-0.24%
2021/05/14	8	44.99	15	44.35	44.05	-7	5,053	-0.14%
2021/05/13	3	41.00	27	40.34	42.15	-24	4,831	-0.50%
2021/05/12	33	38.58	8	38.88	38.35	25	4,786	0.52%
2021/05/11	4	40.08	3	40.10	40.00	1	4,733	0.02%
2021/05/10	1	43.00	4	42.60	42.80	-3	4,823	-0.06%
2021/05/07	1	43.00	0	0.00	43.40	1	4,885	0.02%
2021/05/06	3	43.88	0	0.00	43.75	3	4,975	0.06%
2021/05/04	3	43.93	1	43.10	44.10	2	5,669	0.04%
2021/05/03	5	47.69	0	0.00	46.60	5	6,026	0.08%
2021/04/29	12	47.96	0	0.00	47.75	12	6,040	0.20%
2021/04/28	1	48.10	0	0.00	48.00	1	6,127	0.02%
2021/04/27	1	48.00	1	48.45	48.20	0	6,175	0.00%
2021/04/26	3	47.03	0	0.00	46.90	3	6,181	0.05%
2021/04/23	2	47.23	0	0.00	47.20	2	6,205	0.03%
2021/04/22	3	47.15	0	0.00	46.65	3	6,265	0.05%
2021/04/21	2	49.00	0	0.00	48.60	2	6,222	0.03%
2021/04/20	8	49.39	1	49.40	49.25	7	6,226	0.11%
2021/04/19	0	0.00	1	50.10	50.10	-1	6,235	-0.02%
2021/04/16	1	50.00	0	0.00	49.60	1	6,242	0.02%
2021/04/15	2	48.90	4	49.48	49.40	-2	6,252	-0.03%
2021/04/14	10	50.14	3	50.07	49.05	7	6,336	0.11%
2021/04/13	2	51.40	23	53.70	50.10	-21	6,449	-0.33%
2021/04/12	5	50.78	15	50.87	51.00	-10	6,321	-0.16%
2021/04/09	4	50.55	0	0.00	50.50	4	6,338	0.06%
2021/04/08	23	51.83	8	51.88	51.80	15	6,406	0.23%
2021/04/07	3	51.53	16	51.59	51.70	-13	6,357	-0.20%
2021/04/06	28	51.19	23	51.97	52.30	5	6,261	0.08%
2021/04/01	31	49.56	3	50.03	50.10	28	5,963	0.47%
2021/03/31	0	0.00	7	47.97	47.95	-7	5,904	-0.12%
2021/03/30	0	0.00	1	46.80	46.80	-1	5,944	-0.02%
2021/03/29	3	46.32	10	46.39	46.00	-7	6,055	-0.12%
2021/03/26	16	46.29	5	47.11	46.20	11	6,150	0.18%
2021/03/25	2	49.65	0	0.00	49.40	2	5,968	0.03%
2021/03/24	0	0.00	5	49.74	49.45	-5	6,027	-0.08%
2021/03/23	4	49.44	6	49.73	50.00	-2	6,012	-0.03%
2021/03/22	0	0.00	11	49.11	48.40	-11	5,929	-0.19%
2021/03/19	14	49.25	4	49.33	49.15	10	5,962	0.17%
2021/03/18	4	48.78	1	49.50	49.45	3	5,930	0.05%
2021/03/17	1	48.35	2	48.25	48.50	-1	6,020	-0.02%
2021/03/16	0	0.00	1	47.70	47.60	-1	6,088	-0.02%
2021/03/15	1	47.85	1	47.25	47.85	0	6,151	0.00%
2021/03/12	6	46.93	12	46.73	46.70	-6	6,255	-0.10%
2021/03/11	0	0.00	1	45.10	45.70	-1	6,520	-0.02%
2021/03/10	1	44.50	0	0.00	44.30	1	6,566	0.02%
2021/03/09	2	43.75	11	43.77	43.05	-9	6,673	-0.13%
2021/03/08	3	43.93	1	44.10	43.70	2	6,785	0.03%
2021/03/05	2	44.08	5	44.50	44.05	-3	6,866	-0.04%
2021/03/04	0	0.00	10	45.40	45.10	-10	6,969	-0.14%
2021/03/03	3	45.50	0	0.00	46.10	3	7,102	0.04%
2021/03/02	3	46.37	11	45.75	45.75	-8	7,179	-0.11%
2021/02/26	4	46.85	0	0.00	46.65	4	7,293	0.05%
2021/02/25	4	47.28	6	47.52	47.60	-2	7,417	-0.03%
2021/02/24	16	47.23	20	46.75	46.65	-4	7,494	-0.05%
2021/02/23	21	46.85	7	46.91	47.05	14	7,548	0.19%
2021/02/22	2	46.15	0	0.00	46.25	2	7,792	0.03%
2021/02/19	2	44.10	0	0.00	45.15	2	7,896	0.03%
2021/02/18	2	43.70	7	44.24	44.75	-5	8,052	-0.06%
2021/02/17	7	43.57	3	43.00	43.50	4	8,142	0.05%
2021/02/05	0	0.00	4	45.13	45.15	-4	8,225	-0.05%
2021/02/04	0	0.00	1	45.80	45.90	-1	8,372	-0.01%
2021/02/03	2	46.60	2	46.95	46.05	0	8,611	0.00%
2021/02/02	6	46.21	6	46.52	47.05	0	9,071	0.00%
2021/02/01	8	47.24	9	46.84	46.10	-1	9,154	-0.01%
2021/01/29	9	46.10	4	46.29	45.30	5	9,183	0.05%
2021/01/28	12	48.38	10	48.03	46.90	2	9,305	0.02%
2021/01/27	10	48.82	4	49.06	47.60	6	9,417	0.06%
2021/01/26	96	50.33	101	49.23	48.80	-5	9,415	-0.05%	大賣/
2021/01/25	43	51.12	34	51.01	51.80	9	9,068	0.10%
2021/01/22	1	47.15	0	0.00	47.15	1	9,049	0.01%
2021/01/21	8	46.77	6	46.63	46.05	2	9,562	0.02%
2021/01/20	1	45.00	1	45.20	44.75	0	9,710	0.00%
2021/01/18	2	45.70	3	46.10	46.45	-1	10,146	-0.01%
2021/01/15	2	46.43	0	0.00	45.60	2	10,170	0.02%
2021/01/12	1	48.00	3	47.90	46.75	-2	10,447	-0.02%
2021/01/11	4	46.81	4	47.18	47.95	0	10,593	0.00%
2021/01/07	0	0.00	13.5	47.45	47.90	-13.5	11,012	-0.12%
2021/01/06	17	47.25	65	46.66	46.10	-48	11,545	-0.42%
2021/01/05	5	48.00	2	48.60	47.40	3	11,670	0.03%
2021/01/04	13	48.93	14	48.61	48.65	-1	11,975	-0.01%
2020/12/31	0	0.00	3	50.35	49.95	-3	12,299	-0.02%
2020/12/30	1	49.35	5	49.10	49.15	-4	12,633	-0.03%
2020/12/29	2	49.28	1	49.60	48.65	1	13,953	0.01%
2020/12/28	1	48.55	10	48.65	48.70	-9	14,744	-0.06%
2020/12/25	20	49.60	26	50.26	49.10	-6	15,292	-0.04%
2020/12/24	5	49.30	31	49.56	49.85	-26	15,589	-0.17%
2020/12/23	31	49.28	2	48.65	48.05	29	15,999	0.18%
2020/12/22	7	49.82	10	50.60	50.50	-3	16,303	-0.02%
2020/12/21	1	49.00	9	49.14	49.00	-8	16,405	-0.05%
2020/12/18	0	48.90	0.5	48.90	48.55	-0.5	16,703	0.00%
2020/12/16	10	51.00	1	50.50	50.40	9	17,059	0.05%
2020/12/15	1	50.30	0	0.00	49.95	1	17,679	0.01%
2020/12/14	11	49.68	10	50.10	50.10	1	17,777	0.01%
2020/12/11	11	50.08	13	49.96	49.60	-2	18,149	-0.01%
2020/12/10	9	51.17	11	50.25	50.00	-2	18,917	-0.01%
2020/12/09	16	52.13	16	52.30	51.70	0	19,978	0.00%
2020/12/08	32	52.71	21.3	52.01	53.00	10.7	20,588	0.05%
2020/12/07	8	51.31	33	51.62	51.10	-25	21,166	-0.12%
2020/12/04	4	55.85	24	56.46	55.60	-20	21,372	-0.09%
2020/12/03	45	56.14	31	56.24	56.00	14	22,484	0.06%
2020/12/02	50	57.58	38	57.30	57.30	12	22,967	0.05%
2020/12/01	21	59.10	37	59.25	58.70	-16	22,885	-0.07%
2020/11/30	41	59.70	7	59.16	59.60	34	22,824	0.15%
2020/11/27	19	58.49	24	58.53	59.00	-5	22,754	-0.02%
2020/11/26	2	57.20	17	56.94	57.30	-15	22,648	-0.07%
2020/11/25	26.3	57.51	0	0.00	57.30	26.3	22,623	0.12%
2020/11/24	3	59.00	5	59.70	58.60	-2	22,575	-0.01%
2020/11/23	6	58.15	31	59.06	58.80	-25	22,488	-0.11%
2020/11/20	32	57.88	11	57.84	57.70	21	22,423	0.09%
2020/11/19	50	59.49	49	59.18	58.90	1	22,402	0.00%
2020/11/18	2	58.10	16	58.02	58.20	-14	22,172	-0.06%
2020/11/17	38	56.56	20	57.60	56.90	18	22,218	0.08%
2020/11/16	6	57.67	6	58.00	57.60	0	22,288	0.00%
2020/11/13	6	57.25	21	58.20	57.70	-15	22,387	-0.07%
2020/11/12	22	57.83	13	56.84	57.00	9	22,431	0.04%
2020/11/11	24	56.28	11	56.50	57.00	13	22,480	0.06%
2020/11/10	36	57.34	18	56.82	55.50	18	22,356	0.08%
2020/11/09	14	61.14	27	61.69	61.40	-13	22,067	-0.06%
2020/11/06	24	61.12	11	62.01	60.20	13	22,089	0.06%
2020/11/05	28	61.48	12	61.92	61.40	16	22,156	0.07%
2020/11/04	17	62.06	21	62.43	62.10	-4	22,340	-0.02%
2020/11/03	17	62.06	11	61.92	61.80	6	22,675	0.03%
2020/11/02	41	62.17	33	62.82	61.70	8	23,534	0.03%
2020/10/30	26	63.96	26	64.02	62.20	0	24,425	0.00%
2020/10/29	50	64.56	72	64.92	66.50	-22	24,742	-0.09%
2020/10/28	21	64.08	28	63.35	63.50	-7	24,299	-0.03%
2020/10/27	72	63.24	76	63.56	63.30	-4	24,240	-0.02%
2020/10/26	19	61.58	21	61.94	60.70	-2	23,993	-0.01%
2020/10/23	16	63.24	16	63.01	62.60	0	24,069	0.00%
2020/10/22	13	62.55	16	62.77	62.80	-3	24,313	-0.01%
2020/10/21	15	62.73	32	62.67	62.70	-17	24,494	-0.07%
2020/10/20	36	63.60	37	63.87	62.50	-1	24,854	0.00%
2020/10/19	25	62.61	8	62.69	62.20	17	24,855	0.07%
2020/10/16	43	65.16	25	64.92	63.00	18	24,855	0.07%
2020/10/15	18	67.94	9	67.89	66.80	9	24,894	0.04%
2020/10/14	54	68.74	46	69.90	67.30	8	25,105	0.03%
2020/10/13	44	67.76	14	68.06	67.20	30	25,279	0.12%
2020/10/12	11	67.75	10	68.45	67.70	1	25,195	0.00%
2020/10/08	30	68.35	22	68.30	67.50	8	25,336	0.03%
2020/10/07	105	67.66	114	67.94	68.10	-9	25,620	-0.04%	大買/大賣/
2020/10/06	184	67.59	124	67.99	67.50	60	25,528	0.24%	大買/大賣/
2020/10/05	12	64.00	38	65.38	66.50	-26	24,601	-0.11%
2020/09/30	72	61.47	97	61.60	60.50	-25	24,577	-0.10%
2020/09/29	15	61.05	5	60.94	60.10	10	24,713	0.04%
2020/09/28	20	60.19	17	63.25	63.00	3	24,954	0.01%
2020/09/25	38	59.32	37	61.59	59.10	1	24,564	0.00%
2020/09/24	6	63.18	3	63.10	62.50	3	24,296	0.01%
2020/09/23	28	64.77	23	64.56	64.00	5	24,222	0.02%
2020/09/22	20	63.79	10	64.41	66.00	10	24,073	0.04%
2020/09/21	16	65.24	35	65.06	64.70	-19	23,946	-0.08%
2020/09/18	43	66.43	14	66.59	65.80	29	23,911	0.12%
2020/09/17	6	63.97	1	63.60	64.00	5	23,321	0.02%
2020/09/16	61	64.60	58	64.10	64.00	3	23,269	0.01%
2020/09/15	415	64.96	404	62.69	63.70	11	22,979	0.05%	大買/大賣/
2020/09/14	37	60.83	36	61.15	64.10	1	22,178	0.00%
2020/09/11	12	60.68	17	60.95	58.30	-5	21,177	-0.02%
2020/09/10	46	63.72	27	62.58	64.30	19	20,578	0.09%
2020/09/09	162	66.93	151.3	67.67	68.00	10.7	19,988	0.05%	大買/大賣/
2020/09/08	35	70.90	36	72.15	67.20	-1	19,686	-0.01%
2020/09/07	46	78.15	12	74.53	71.10	34	19,288	0.18%
2020/09/04	6	76.80	1	78.10	79.00	5	19,331	0.03%
2020/09/03	5	76.90	0	0.00	79.00	5	19,716	0.03%
2020/09/02	2	74.70	1	76.00	76.60	1	20,043	0.00%
2020/09/01	5	72.00	0	0.00	69.70	5	20,193	0.02%
2020/08/31	3	67.00	1	67.50	70.00	2	20,472	0.01%
2020/08/28	0	0.00	11	63.18	65.90	-11	20,493	-0.05%
2020/08/27	1	60.00	1	60.20	60.00	0	20,537	0.00%
2020/08/26	1	61.20	7	59.60	59.50	-6	20,496	-0.03%
2020/08/25	0	0.00	5	60.58	60.30	-5	20,463	-0.02%
2020/08/21	7	56.43	8	56.59	56.40	-1	20,321	0.00%
2020/08/20	10	51.29	28	50.29	52.90	-18	20,139	-0.09%
2020/08/19	20	57.82	1	58.00	55.10	19	19,896	0.10%
2020/08/18	24	56.29	3	56.67	59.00	21	19,748	0.11%
2020/08/17	5	54.72	9	54.98	55.80	-4	19,661	-0.02%
2020/08/14	3	47.92	15	48.15	50.80	-12	19,553	-0.06%
2020/08/13	5	47.80	19	47.07	48.15	-14	19,424	-0.07%
2020/08/12	9	44.76	5	44.95	45.80	4	19,225	0.02%
2020/08/11	14	48.56	11	46.61	46.35	3	19,088	0.02%
2020/08/10	28	43.79	31	44.19	45.00	-3	18,843	-0.02%
2020/08/07	38	43.89	25	43.76	43.25	13	18,500	0.07%
2020/08/06	51	43.74	62	43.95	43.50	-11	17,960	-0.06%
2020/08/05	48	41.08	47	40.81	41.35	1	16,997	0.01%
2020/08/04	26	38.48	49	38.86	39.60	-23	15,891	-0.14%
2020/08/03	1	35.50	3.8	36.06	36.00	-2.8	15,217	-0.02%
2020/07/31	8	36.03	4	36.23	35.75	4	15,184	0.03%
2020/07/30	2	36.65	2	36.40	36.70	0	15,056	0.00%
2020/07/29	1	35.45	2	35.45	35.65	-1	14,890	-0.01%
2020/07/28	14	35.10	17	35.49	34.30	-3	14,733	-0.02%
2020/07/27	2	35.90	7	36.20	35.75	-5	14,450	-0.03%
2020/07/24	25	37.42	35	37.47	36.95	-10	14,200	-0.07%
2020/07/23	10	36.37	6	36.26	36.50	4	13,766	0.03%
2020/07/22	1	35.75	4	35.55	36.20	-3	13,647	-0.02%
2020/07/21	4	35.24	209	34.74	34.50	-205	13,472	-1.52%	大賣/鉅額交易
2020/07/20	32	34.29	13	34.00	33.70	19	13,268	0.14%
2020/07/17	25	38.45	48	38.57	37.40	-23	12,881	-0.18%
2020/07/16	2	35.95	3	35.95	37.00	-1	12,208	-0.01%
2020/07/15	15	37.04	12	37.67	36.10	3	12,035	0.02%
2020/07/14	65	38.12	70	38.93	38.05	-5	11,593	-0.04%
2020/07/13	12	37.05	5	36.87	36.50	7	11,051	0.06%
2020/07/10	19	35.88	22	35.86	35.30	-3	10,684	-0.03%
2020/07/09	256	40.15	30	38.87	37.35	226	10,324	2.19%	大買/鉅額交易
2020/07/08	35.8	37.13	35	37.76	37.70	0.8	9,539	0.01%
2020/07/07	9	34.16	32	34.24	34.85	-23	8,843	-0.26%
2020/07/06	8	30.86	11	31.57	31.70	-3	8,261	-0.04%
2020/07/03	5	29.00	13	28.57	28.95	-8	8,241	-0.10%
2020/07/02	9	28.51	11	28.65	28.40	-2	8,172	-0.02%
2020/07/01	27	28.20	6	28.68	28.10	21	8,109	0.26%
2020/06/30	8	28.43	2	29.00	29.00	6	7,921	0.08%
2020/06/29	15	26.66	9	26.64	26.85	6	7,802	0.08%
2020/06/24	2	24.20	0	0.00	24.45	2	7,666	0.03%
2020/06/23	1	24.60	2	23.80	23.20	-1	7,599	-0.01%
2020/06/22	4	25.28	1	25.60	24.15	3	7,488	0.04%
2020/06/19	4	26.00	2	25.83	26.40	2	7,418	0.03%
2020/06/18	0	0.00	9	26.64	26.90	-9	7,306	-0.12%
2020/06/17	4	24.64	1	24.60	24.50	3	7,128	0.04%
2020/06/16	1	23.55	2	23.00	23.55	-1	7,031	-0.01%
2020/06/15	5	24.03	0	0.00	24.25	5	6,945	0.07%
2020/06/12	17	21.62	24	22.35	22.85	-7	6,741	-0.10%
2020/06/11	5	21.41	15	21.61	20.80	-10	6,005	-0.17%
2020/06/10	9	19.81	19	19.78	20.15	-10	5,442	-0.18%
2020/06/09	17	17.89	26	18.18	18.35	-9	5,048	-0.18%
2020/06/08	13	16.69	9	16.41	16.70	4	4,725	0.08%
2020/06/05	34	15.83	50	16.03	15.95	-16	4,555	-0.35%
2020/06/04	2	14.60	1	14.65	14.85	1	4,308	0.02%
2020/06/03	2	14.35	3	14.32	14.15	-1	4,339	-0.02%
2020/05/26	1	13.75	0	0.00	13.55	1	5,279	0.02%
2020/05/25	2	14.03	12	14.07	13.70	-10	5,457	-0.18%
2020/05/22	1	14.20	24	14.08	13.95	-23	5,430	-0.42%
2020/05/21	2	14.30	2	13.85	14.30	0	5,349	0.00%
2020/05/18	0	0.00	18	13.33	13.25	-18	5,483	-0.33%
2020/05/14	2	13.20	0	0.00	12.80	2	5,602	0.04%
2020/05/13	3	13.70	5	13.70	13.60	-2	5,542	-0.04%
2020/05/12	0	0.00	1	13.65	13.65	-1	5,502	-0.02%
2020/05/11	8	13.20	0	0.00	13.20	8	5,495	0.15%
2020/05/08	10	13.34	2	13.60	13.30	8	5,485	0.15%
2020/05/06	0	0.00	60	13.00	12.70	-60	5,352	-1.12%
2020/05/05	9	12.51	4	12.63	12.55	5	5,265	0.09%
2020/05/04	14	12.25	0	0.00	12.55	14	5,222	0.27%
2020/04/29	2	12.10	0	0.00	12.10	2	5,130	0.04%
2020/04/28	5	11.98	0	0.00	12.00	5	5,083	0.10%
2020/04/27	2	11.85	0	0.00	11.85	2	5,036	0.04%
2020/04/24	2	11.90	0	0.00	11.85	2	4,942	0.04%
2020/04/23	6	11.82	0	0.00	11.90	6	4,903	0.12%
2020/04/22	11	11.45	18	11.44	11.50	-7	4,724	-0.15%
2020/04/21	17	11.83	1	11.75	11.70	16	4,677	0.34%
2020/04/17	10	11.73	23	11.60	11.20	-13	4,476	-0.29%
2020/04/16	0	0.00	7	11.76	11.70	-7	4,397	-0.16%
2020/04/15	35	11.16	10	11.28	11.20	25	4,249	0.59%
2020/04/14	0	12.30	0	0.00	11.20	0	4,222	0.00%
2020/04/13	0	12.40	2	11.40	11.25	-2	4,152	-0.05%
2020/04/09	4	11.38	0	0.00	11.25	4	4,063	0.10%
2020/04/08	14	11.84	8	11.51	11.45	6	4,009	0.15%
2020/04/07	3	11.52	20	11.74	11.80	-17	3,856	-0.44%
2020/04/06	7	10.09	2	10.15	10.75	5	3,713	0.13%
2020/04/01	9	9.68	1	9.82	9.80	8	3,572	0.22%
2020/03/31	2	9.74	0	0.00	9.75	2	3,548	0.06%
2020/03/30	16	9.80	2	9.81	9.80	14	3,498	0.40%
2020/03/26	5	9.67	26	9.63	9.51	-21	3,417	-0.61%
2020/03/25	21	9.51	1	9.52	9.54	20	3,367	0.59%
2020/03/24	1	8.67	3	8.76	8.68	-2	3,295	-0.06%
2020/03/23	0	0.00	13	8.18	8.36	-13	3,276	-0.40%
2020/03/19	2	8.19	1	8.80	8.19	1	3,231	0.03%
2020/03/18	8	9.71	17	9.59	9.09	-9	3,189	-0.28%
2020/03/17	4	9.86	1	9.60	9.54	3	3,140	0.10%
2020/03/16	1	9.31	1	9.60	9.17	0	3,058	0.00%
2020/03/13	2	8.50	1	8.72	8.93	1	2,950	0.03%
2020/03/12	14	9.65	18	9.50	9.38	-4	2,881	-0.14%
2020/03/11	1	11.00	0	0.00	10.25	1	2,819	0.04%
2020/03/09	13	12.33	20	12.71	11.60	-7	2,681	-0.26%
2020/03/06	5	13.32	5	13.12	12.85	0	2,549	0.00%
2020/03/05	36	13.50	22	13.42	13.25	14	2,404	0.58%
2020/03/04	5	12.84	13	13.33	13.50	-8	2,074	-0.39%
2020/03/03	8	12.23	2	12.15	12.30	6	1,734	0.35%
2020/03/02	5	12.30	0	0.00	12.30	5	1,581	0.32%
2020/02/27	8	12.47	17	12.29	12.15	-9	1,469	-0.61%
2020/02/26	5	12.53	0	0.00	12.75	5	1,355	0.37%
2020/02/24	0	0.00	1	12.30	12.05	-1	1,067	-0.09%
2020/02/20	10	12.50	4	12.55	12.60	6	957	0.63%
2020/02/19	1	12.30	0	0.00	12.25	1	794	0.13%
2020/02/17	5	10.60	11	10.97	11.20	-6	564	-1.06%
2020/02/13	2	10.65	7	10.74	10.75	-5	485	-1.03%
2020/02/12	0	0.00	5	10.54	10.60	-5	469	-1.07%
2020/02/11	3	10.23	2	10.40	10.35	1	429	0.23%
2020/02/10	3	10.35	0	0.00	10.35	3	402	0.74%
2020/01/31	0	0.00	3	9.56	9.58	-3	354	-0.85%
2020/01/16	0	0.00	1	10.20	10.15	-1	423	-0.24%
2020/01/09	1	10.15	0	0.00	10.10	1	416	0.24%
2020/01/03	1	10.30	0	0.00	10.30	1	410	0.24%
2019/12/18	0	0.00	2	10.35	10.35	-2	426	-0.47%
2019/12/12	0	0.00	2	10.25	10.20	-2	391	-0.51%
2019/12/06	0	0.00	4	10.15	10.15	-4	435	-0.92%
2019/11/26	3	10.30	0	0.00	10.25	3	438	0.68%
2019/11/14	0	0.00	4	10.30	10.30	-4	433	-0.92%
2019/11/13	2	10.45	0	0.00	10.50	2	432	0.46%
2019/10/28	0	0.00	2	11.30	11.30	-2	468	-0.43%
2019/10/25	2	10.75	0	0.00	10.85	2	424	0.47%
2019/10/21	0	0.00	1	10.50	10.45	-1	466	-0.21%
2019/10/03	3	10.42	0	0.00	10.40	3	488	0.61%
2019/10/02	1	10.50	0	0.00	10.50	1	488	0.20%
2019/10/01	4	10.55	0	0.00	10.50	4	489	0.82%
2019/08/19	0	0.00	8	10.60	10.60	-8	456	-1.75%
2019/08/14	0	0.00	20	10.70	10.60	-20	465	-4.29%
2019/08/02	0	0.00	8	11.47	11.15	-8	618	-1.29%
2019/07/30	2	11.15	0	0.00	11.15	2	782	0.26%
2019/07/29	0	0.00	1	11.55	11.45	-1	783	-0.13%
2019/07/26	2	11.40	0	0.00	11.65	2	778	0.26%
2019/07/25	2	11.40	0	0.00	11.40	2	802	0.25%
2019/07/24	0	0.00	8	11.60	11.35	-8	805	-0.99%
2019/07/23	8	11.35	0	0.00	11.60	8	807	0.99%
2019/07/22	2	11.15	0	0.00	11.20	2	785	0.25%
2019/07/11	1	11.40	2	11.40	11.40	-1	974	-0.10%
2019/06/24	1	11.35	1	11.60	11.35	0	1,444	0.00%
2019/06/19	0	0.00	2	11.10	11.10	-2	1,453	-0.14%
2019/06/14	0	0.00	1	11.00	11.05	-1	1,513	-0.07%
2019/06/12	3	10.95	0	0.00	11.00	3	1,517	0.20%
2019/05/29	1	10.75	0	0.00	10.90	1	1,664	0.06%
2019/05/23	1	10.85	0	0.00	10.85	1	1,788	0.06%
2019/05/20	12	11.04	0	0.00	10.80	12	1,801	0.67%
2019/05/15	2	11.95	0	0.00	11.75	2	1,788	0.11%
2019/05/10	0	0.00	35	13.41	12.95	-35	1,725	-2.03%
2019/05/09	12	13.55	8	13.90	13.05	4	1,687	0.24%
2019/05/08	0	0.00	4	13.10	13.60	-4	1,557	-0.26%
2019/05/03	0	0.00	2	12.70	12.75	-2	1,466	-0.14%
2019/05/02	2	12.70	0	0.00	12.80	2	1,454	0.14%
2019/04/19	35	13.36	0	0.00	13.20	35	1,369	2.55%
2019/04/16	1	12.70	1	12.65	12.70	0	1,233	0.00%
2019/04/15	0	0.00	3	12.85	12.70	-3	1,223	-0.25%
2019/04/11	4	13.31	0	0.00	12.95	4	1,202	0.33%
2019/04/02	3	13.22	2	13.15	13.20	1	982	0.10%
2019/04/01	0	0.00	2	12.40	13.20	-2	929	-0.22%
2019/03/12	1	12.05	0	0.00	11.85	1	654	0.15%
2019/02/27	0	11.55	4	11.60	11.45	-4	600	-0.67%
2019/02/26	0	0.00	10	11.65	11.60	-10	593	-1.68%
2019/02/25	0	0.00	26	11.97	11.80	-26	580	-4.48%
2019/02/22	19	11.99	220	11.90	11.95	-201	549	-36.57%	大賣/鉅額交易
2019/02/21	0	0.00	12	11.42	11.40	-12	462	-2.59%
2019/02/19	0	0.00	1	11.15	11.10	-1	437	-0.23%
2019/02/18	60	11.18	0	0.00	11.15	60	437	13.71%
2019/02/15	40	11.09	2	11.15	11.20	38	520	7.30%
2019/02/14	10	11.10	0	0.00	11.20	10	511	1.95%
2019/01/22	98	10.94	0	0.00	10.70	98	467	20.96%
2019/01/21	1	10.85	1	10.85	10.80	0	464	0.00%
2019/01/18	5	10.69	0	0.00	10.75	5	461	1.08%
2019/01/11	4	10.40	0	0.00	10.45	4	451	0.89%
2019/01/08	1	10.40	6	10.55	10.40	-5	446	-1.12%
2019/01/02	3	10.28	0	0.00	10.15	3	455	0.66%
2018/12/26	1	10.25	0	0.00	10.20	1	462	0.22%
2018/12/22	5	10.51	0	0.00	10.35	5	468	1.07%
2018/12/17	2	10.65	0	0.00	10.60	2	458	0.44%
2018/12/03	0	0.00	2	11.05	11.05	-2	491	-0.41%
2018/11/29	0	0.00	5	10.86	10.75	-5	472	-1.06%
2018/11/28	2	10.90	0	0.00	10.90	2	460	0.43%
2018/11/15	2	10.30	0	0.00	10.35	2	423	0.47%
2018/11/14	3	10.55	0	0.00	10.45	3	426	0.70%
2018/10/26	0	9.10	0	0.00	9.10	0	518	0.00%
2018/10/23	0	9.80	0	0.00	9.80	0	519	0.00%
2018/10/16	1	9.16	1	9.42	9.58	0	547	0.00%
2018/10/15	0	0.00	1	9.40	9.38	-1	546	-0.18%
2018/10/12	1	9.10	0	0.00	9.40	1	545	0.18%
2018/10/11	0	9.50	0	0.00	9.50	0	539	0.00%
2018/09/18	1	11.05	1	11.30	11.10	0	632	0.00%
2018/09/11	5	11.10	0	0.00	11.15	5	656	0.76%
2018/09/04	0	0.00	17	12.45	12.30	-17	688	-2.47%
2018/08/31	0	0.00	1	12.35	12.40	-1	744	-0.13%
2018/08/30	2	12.40	1	12.45	12.35	1	778	0.13%
2018/08/24	0	0.00	1	12.15	12.10	-1	1,012	-0.10%
2018/08/17	10	12.35	0	0.00	12.15	10	1,126	0.89%
2018/08/15	10	12.30	0	0.00	12.25	10	1,186	0.84%
2018/08/14	0	0.00	6	12.10	12.20	-6	1,188	-0.51%
2018/08/13	2	12.90	3	12.90	12.30	-1	1,183	-0.08%
2018/08/10	19	13.51	15	13.33	13.15	4	1,193	0.34%
2018/08/09	1	13.35	0	0.00	13.30	1	1,182	0.08%
2018/08/07	6	13.52	4	13.50	13.35	2	1,197	0.17%
2018/08/06	3	13.60	14	13.54	13.60	-11	1,181	-0.93%
2018/07/30	0	0.00	1	12.95	12.95	-1	1,190	-0.08%
2018/07/27	5	13.09	1	13.10	13.05	4	1,196	0.33%
2018/07/26	8	12.96	0	0.00	12.95	8	1,196	0.67%
2018/07/25	4	13.30	4	13.05	13.15	0	1,189	0.00%
2018/07/24	0	0.00	2	12.85	12.95	-2	1,164	-0.17%
2018/07/23	0	0.00	2	12.78	12.75	-2	1,165	-0.17%
2018/07/19	8	12.78	0	0.00	12.65	8	1,185	0.67%
2018/07/17	1	13.05	0	0.00	12.80	1	1,193	0.08%
2018/07/11	5	13.15	1	13.10	12.70	4	1,158	0.35%
2018/06/21	1	12.70	6	12.73	12.70	-5	1,223	-0.41%
2018/06/20	5	12.60	33.8	12.55	12.60	-28.8	1,228	-2.35%
2018/06/14	2	13.15	0	0.00	13.15	2	1,227	0.16%
2018/06/12	1	13.50	0	0.00	13.40	1	1,213	0.08%
2018/06/08	0	0.00	3	13.63	13.60	-3	1,226	-0.24%
2018/06/06	0	0.00	3	13.45	13.80	-3	1,418	-0.21%
2018/06/01	16	13.63	17	13.66	13.20	-1	1,358	-0.07%
2018/05/30	5	13.05	0	0.00	12.80	5	1,364	0.37%
2018/05/28	0	0.00	2	12.83	13.00	-2	1,337	-0.15%
2018/05/23	1	12.70	4	12.80	12.65	-3	1,342	-0.22%
2018/05/18	4	12.61	0	0.00	12.70	4	1,329	0.30%
2018/05/16	0	0.00	94	11.90	11.85	-94	1,313	-7.15%
2018/05/15	0	0.00	316	11.92	11.90	-316	1,342	-23.55%	大賣/鉅額交易
2018/05/11	0	12.50	0	0.00	12.50	0	1,441	0.00%
2018/05/09	0	0.00	1	12.85	12.60	-1	1,535	-0.07%
2018/04/18	1	12.80	0	0.00	12.55	1	2,925	0.03%
2018/04/17	0	0.00	1	12.70	12.70	-1	2,963	-0.03%
2018/04/16	0	12.90	0	0.00	12.90	0	2,974	0.00%
2018/04/09	0	12.75	0	0.00	12.85	0	3,177	0.00%
2018/04/03	0	0.00	1	13.15	13.10	-1	3,255	-0.03%
2018/03/30	1	13.10	1	12.95	12.90	0	3,298	0.00%
2018/03/29	0	0.00	11	13.10	13.05	-11	3,317	-0.33%
2018/03/28	0	0.00	8	13.10	13.00	-8	3,386	-0.24%
2018/03/26	0	0.00	1	13.00	12.90	-1	3,435	-0.03%
2018/03/23	10	12.94	2	12.90	12.80	8	3,471	0.23%
2018/03/22	0	0.00	0.1	13.30	13.30	-0.1	3,583	0.00%
2018/03/21	19	13.70	0	0.00	13.70	19	3,659	0.52%
2018/03/19	0.1	13.70	0	0.00	13.70	0.1	3,724	0.00%
2018/03/16	0	0.00	5	13.90	13.85	-5	3,722	-0.13%
2018/03/15	0	13.80	0	0.00	13.80	0	3,714	0.00%
2018/03/14	0.4	13.90	0	0.00	14.00	0.4	3,703	0.01%
2018/03/13	6	13.94	4	13.83	14.05	2	3,692	0.05%
2018/03/09	2	13.70	0	0.00	13.55	2	3,466	0.06%
2018/03/06	0	13.75	2	14.00	13.80	-2	3,532	-0.06%
2018/03/05	0.1	14.10	1	14.50	14.15	-0.9	3,535	-0.03%
2018/03/01	2	13.30	0	0.00	13.25	2	3,598	0.06%
2018/02/27	0	0.00	4	13.45	13.35	-4	3,628	-0.11%
2018/02/22	0	0.00	4	13.05	13.10	-4	3,785	-0.11%
2018/02/21	4	12.70	20	12.80	12.85	-16	3,806	-0.42%
2018/02/12	20	12.51	3	12.40	12.35	17	3,858	0.44%
2018/02/09	20	12.25	0	0.00	12.40	20	3,900	0.51%
2018/02/06	44	13.12	31	13.07	13.05	13	4,153	0.31%
2018/02/02	1	15.00	0	0.00	15.00	1	4,621	0.02%
2018/02/01	5	15.58	8	15.68	15.15	-3	5,000	-0.06%
2018/01/31	5	15.07	7	15.16	15.15	-2	5,132	-0.04%
2018/01/30	0	0.00	50.5	15.79	15.35	-50.5	5,103	-0.99%
2018/01/29	61	14.99	8	16.03	16.05	53	5,024	1.05%
2018/01/26	2	14.80	0	0.00	15.00	2	4,783	0.04%
2018/01/25	1	14.75	6	14.55	14.45	-5	4,696	-0.11%
2018/01/24	2	14.90	0	0.00	14.90	2	4,669	0.04%
2018/01/23	36	15.56	11	15.30	15.05	25	4,676	0.53%
2018/01/22	9	14.96	0	0.00	14.85	9	4,504	0.20%
2018/01/19	5	15.19	1	15.40	15.20	4	4,448	0.09%
2018/01/18	0	0.00	36	14.69	14.35	-36	4,172	-0.86%
2018/01/17	7	14.25	0	0.00	14.65	7	4,138	0.17%
2018/01/16	3	14.18	4	14.40	14.45	-1	4,155	-0.02%
2018/01/12	0	0.00	5	14.05	13.90	-5	4,091	-0.12%
2018/01/11	5	13.86	0	0.00	13.70	5	4,073	0.12%
2018/01/10	0	0.00	0	13.55	13.50	0	4,033	0.00%
2018/01/08	50	14.25	0	0.00	13.65	50	4,048	1.24%
2018/01/02	2	14.15	2	14.05	14.05	0	3,853	0.00%