圓剛 (2417)-第一金-桃園券商分點個股進出

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
45.30
漲跌
▲0.65
漲幅
+1.46%
成交量
2,540張
產業
上市電腦週邊類股
399人加入追蹤

立即追蹤
本地時間:13:30(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－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	4	44.94	10	44.79	44.65	-6	5,950	-0.10%
2024/06/21	2	43.85	0	0.00	44.10	2	6,363	0.03%
2024/06/20	1	44.10	2	44.15	44.25	-1	6,394	-0.02%
2024/06/19	4	43.99	0	0.00	43.95	4	6,442	0.06%
2024/06/18	1	44.25	0	0.00	44.25	1	6,430	0.02%
2024/06/17	5	44.65	3	44.57	44.70	2	6,428	0.03%
2024/06/14	6	44.01	3	43.85	43.85	3	6,399	0.05%
2024/06/13	11	44.87	4.3	45.13	44.45	6.7	6,374	0.11%
2024/06/12	20	43.98	6.1	44.13	44.30	13.9	6,320	0.22%
2024/06/11	4	44.49	3.2	45.28	44.60	0.8	6,287	0.01%
2024/06/07	2	46.13	1.5	46.16	46.20	0.5	6,259	0.01%
2024/06/06	14.6	47.31	4.3	47.68	46.05	10.3	6,219	0.17%
2024/06/05	28.6	50.75	27	50.14	48.60	1.6	6,277	0.03%
2024/06/04	16	53.36	12	53.80	54.00	4	5,979	0.07%
2024/06/03	6	48.88	15	48.88	49.15	-9	6,451	-0.14%
2024/05/31	8	45.38	2	46.43	44.70	6	6,754	0.09%
2024/05/30	2	45.53	7	45.15	44.70	-5	6,765	-0.07%
2024/05/29	7.1	46.79	7	47.29	46.75	0.1	7,037	0.00%
2024/05/28	15	46.47	10	46.60	45.40	5	6,810	0.07%
2024/05/27	5	45.01	26	44.83	45.25	-21	6,687	-0.31%
2024/05/24	4	42.78	3	42.17	42.65	1	6,407	0.02%
2024/05/23	6	42.17	11	43.29	41.95	-5	6,408	-0.08%
2024/05/22	13	42.83	11	42.75	43.35	2	6,408	0.03%
2024/05/21	3	40.32	3.8	40.06	40.75	-0.8	6,446	-0.01%
2024/05/20	11	38.95	1	39.50	38.55	10	6,384	0.16%
2024/05/17	37	41.04	33	39.71	40.00	4	6,352	0.06%
2024/05/16	0	0.00	1	39.60	40.75	-1	6,019	-0.02%
2024/05/15	0	0.00	4	37.65	37.05	-4	5,934	-0.07%
2024/05/13	3	37.32	0	0.00	37.30	3	5,929	0.05%
2024/05/10	2	37.55	1	36.95	38.10	1	5,923	0.02%
2024/05/08	3	37.55	51	38.33	38.25	-48	5,900	-0.81%
2024/05/07	0	0.00	1	38.15	38.20	-1	5,878	-0.02%
2024/05/06	1.1	37.81	9	37.68	37.25	-7.9	5,853	-0.13%
2024/05/03	1	36.35	11	36.92	36.05	-10	5,918	-0.17%
2024/05/02	2	36.48	1	36.85	36.65	1	5,942	0.02%
2024/04/30	3	36.57	41	37.07	36.70	-38	5,968	-0.64%
2024/04/29	0.1	37.00	0	0.00	36.75	0.1	5,970	0.00%
2024/04/26	1	36.50	1	36.50	36.70	0	5,967	0.00%
2024/04/24	3	36.98	19	36.98	36.80	-16	5,941	-0.27%
2024/04/22	7	35.79	0	0.00	35.45	7	5,930	0.12%
2024/04/19	0	0.00	1	37.05	36.75	-1	5,915	-0.02%
2024/04/18	4	38.14	2	38.60	37.75	2	5,896	0.03%
2024/04/16	2	39.03	1	39.95	38.60	1	5,885	0.02%
2024/04/15	7	40.96	1	40.80	40.50	6	5,878	0.10%
2024/04/12	2	42.05	4	42.55	42.80	-2	5,859	-0.03%
2024/04/11	14.1	42.72	5	41.92	42.00	9.1	5,832	0.16%
2024/04/10	2	44.20	0	0.00	43.90	2	5,772	0.03%
2024/04/09	2.1	43.80	0	0.00	43.70	2.1	5,767	0.04%
2024/04/08	2	44.55	0	0.00	44.30	2	5,749	0.03%
2024/04/03	3	44.88	3	44.58	44.60	0	5,735	0.00%
2024/04/02	10	45.53	1	46.30	45.00	9	5,733	0.16%
2024/04/01	4	45.20	4	45.16	44.60	0	5,630	0.00%
2024/03/29	3	44.30	6	44.89	43.40	-3	5,542	-0.05%
2024/03/28	11.1	44.32	7	43.86	44.65	4.1	5,483	0.07%
2024/03/27	7.6	44.97	1	44.60	45.45	6.6	5,406	0.12%
2024/03/26	94	50.85	2	52.90	46.20	92	5,295	1.74%
2024/03/25	55	51.21	1	51.20	51.10	54	4,849	1.11%
2024/03/22	3	50.57	11	50.31	50.70	-8	4,833	-0.17%
2024/03/21	0	0.00	15	48.00	47.80	-15	4,780	-0.31%
2024/03/20	1	45.00	20	45.00	45.05	-19	4,796	-0.40%
2024/03/15	0	0.00	4	47.20	46.55	-4	5,080	-0.08%
2024/03/14	19	49.37	17.2	49.42	49.35	1.8	5,140	0.04%
2024/03/13	18.1	48.89	18	46.83	49.00	0.1	5,148	0.00%
2024/03/12	6	49.77	12	50.05	49.70	-6	5,181	-0.12%
2024/03/11	25	52.61	18	52.43	51.50	7	5,293	0.13%
2024/03/08	10	50.90	20	53.66	50.90	-10	5,071	-0.20%
2024/03/07	58.3	53.83	49	53.26	52.80	9.3	4,889	0.19%
2024/03/06	16	49.84	13	50.77	52.20	3	4,241	0.07%
2024/03/05	4	47.20	4	46.38	47.50	0	3,711	0.00%
2024/03/04	16	41.64	25.8	43.02	43.20	-9.8	3,668	-0.27%
2024/03/01	1	38.40	0	0.00	39.30	1	3,368	0.03%
2024/02/29	3	37.72	22	38.47	39.00	-19	3,325	-0.57%
2024/02/27	0	0.00	2	36.60	36.30	-2	3,511	-0.06%
2024/02/23	87	37.74	71	37.29	36.95	16	4,044	0.40%
2024/02/22	6	37.43	9	38.49	38.55	-3	4,027	-0.07%
2024/02/21	0	0.00	2	35.05	35.05	-2	3,811	-0.05%
2024/02/16	0	0.00	8	34.64	34.70	-8	5,767	-0.14%
2024/02/15	3	33.60	1	33.50	33.25	2	6,214	0.03%
2024/01/30	0	0.00	3	33.82	34.00	-3	6,575	-0.05%
2024/01/29	3	34.33	3	33.85	34.20	0	6,656	0.00%
2024/01/26	3	34.40	9	34.57	34.25	-6	6,775	-0.09%
2024/01/25	11	33.85	54	33.55	33.00	-43	6,958	-0.62%
2024/01/24	3	33.50	1	33.60	33.65	2	7,322	0.03%
2024/01/22	49	32.79	3	32.65	32.45	46	7,686	0.60%
2024/01/18	3	31.85	2	31.70	31.85	1	7,743	0.01%
2024/01/16	1	32.40	0	0.00	32.10	1	7,776	0.01%
2024/01/15	3	32.60	1	32.70	32.70	2	7,781	0.03%
2024/01/12	0	0.00	4	32.94	32.60	-4	7,803	-0.05%
2024/01/11	3	33.00	0	0.00	33.00	3	7,814	0.04%
2024/01/10	1	33.20	0	0.00	33.20	1	7,828	0.01%
2024/01/08	5	33.90	12	33.75	33.40	-7	7,849	-0.09%
2024/01/04	6	34.40	2	34.45	34.40	4	7,889	0.05%
2024/01/03	9	34.40	0	0.00	34.50	9	7,950	0.11%
2023/12/29	0	0.00	3	36.13	36.00	-3	8,823	-0.03%
2023/12/28	1	37.05	0	0.00	36.15	1	9,249	0.01%
2023/12/27	1	36.20	0	0.00	36.15	1	9,598	0.01%
2023/12/26	1	35.80	0	0.00	35.65	1	9,654	0.01%
2023/12/22	0	0.00	35	36.00	35.60	-35	9,767	-0.36%
2023/12/19	5	35.38	0	0.00	35.20	5	9,925	0.05%
2023/12/18	3	36.32	0	0.00	36.00	3	10,096	0.03%
2023/12/15	11	36.52	5	36.85	36.25	6	10,228	0.06%
2023/12/14	28	37.38	0	0.00	37.20	28	10,270	0.27%
2023/12/13	5	37.50	24	37.69	38.10	-19	10,327	-0.18%
2023/12/12	15	37.47	8	37.39	36.70	7	10,205	0.07%
2023/12/11	3	39.30	0	0.00	38.70	3	10,107	0.03%
2023/12/08	1	38.95	0	0.00	38.95	1	10,134	0.01%
2023/12/07	1	39.85	0	0.00	38.65	1	10,177	0.01%
2023/12/06	20	40.60	6	39.67	39.85	14	10,092	0.14%
2023/12/05	0	0.00	1	39.35	39.80	-1	9,913	-0.01%
2023/12/04	1	40.65	46	40.36	39.80	-45	9,798	-0.46%
2023/12/01	4	38.95	0	0.00	38.95	4	9,645	0.04%
2023/11/30	4	38.76	4	38.95	38.60	0	9,605	0.00%
2023/11/29	6	39.43	4	39.79	38.95	2	9,511	0.02%
2023/11/28	0	0.00	1	39.30	39.40	-1	9,429	-0.01%
2023/11/27	3	38.85	1	38.60	39.25	2	9,361	0.02%
2023/11/24	53	40.36	92	39.80	40.30	-39	9,279	-0.42%
2023/11/22	2	38.20	4.8	38.35	38.25	-2.8	8,297	-0.03%
2023/11/21	40.2	38.25	3.4	38.50	38.15	36.8	8,215	0.45%
2023/11/20	3	38.22	4	38.20	37.80	-1	8,067	-0.01%
2023/11/17	29.6	38.42	32.6	38.20	38.20	-3	7,939	-0.04%
2023/11/16	50	40.08	32.1	40.67	39.00	17.9	7,643	0.23%
2023/11/15	15	38.31	37	38.94	39.35	-22	6,398	-0.34%
2023/11/14	28	36.75	10	36.36	35.80	18	5,913	0.30%
2023/11/13	2	33.25	9	33.74	34.40	-7	5,439	-0.13%
2023/11/10	3	33.27	22	33.41	33.25	-19	5,334	-0.36%
2023/11/09	3	32.72	10	32.88	32.60	-7	5,220	-0.13%
2023/11/08	21	34.02	2	33.65	33.35	19	5,172	0.37%
2023/11/07	7	34.42	5	33.15	33.50	2	5,124	0.04%
2023/11/06	20	33.55	12	33.61	33.55	8	5,027	0.16%
2023/11/03	27	34.70	12	34.69	34.80	15	4,930	0.30%
2023/11/02	10	34.59	20	34.71	35.60	-10	4,784	-0.21%
2023/11/01	14	34.32	56	34.44	34.75	-42	4,479	-0.94%
2023/10/31	60	33.33	9	32.80	32.80	51	4,077	1.25%
2023/10/30	6	35.21	7	35.81	35.90	-1	3,788	-0.03%
2023/10/27	5	31.05	25	32.45	32.65	-20	3,665	-0.55%
2023/10/26	5	29.74	6	30.16	29.70	-1	3,624	-0.03%
2023/10/25	16	30.74	5	31.33	31.10	11	3,590	0.31%
2023/10/24	11	29.91	2	30.35	30.50	9	3,562	0.25%
2023/10/23	7	28.85	0	0.00	28.95	7	3,532	0.20%
2023/10/20	0	0.00	4	29.43	28.75	-4	3,515	-0.11%
2023/10/19	0	0.00	1	30.20	30.00	-1	3,484	-0.03%
2023/10/18	1	30.50	0	0.00	30.50	1	3,460	0.03%
2023/10/17	3	32.20	2	31.63	31.40	1	3,431	0.03%
2023/10/16	0	0.00	3	31.47	31.85	-3	3,396	-0.09%
2023/10/13	1	32.65	0	0.00	32.35	1	3,359	0.03%
2023/10/12	0	0.00	13	32.49	33.00	-13	3,334	-0.39%
2023/10/11	9	32.75	19	32.51	32.50	-10	3,289	-0.30%
2023/10/06	38	34.70	35	34.06	34.25	3	3,221	0.09%
2023/10/05	59	36.28	30	36.16	35.85	29	2,924	0.99%
2023/10/04	27	33.68	25.4	34.06	34.80	1.6	2,300	0.07%
2023/10/03	24	31.54	32	31.31	31.65	-8	1,848	-0.43%
2023/10/02	11	29.81	14	29.83	29.90	-3	1,454	-0.21%
2023/09/28	3.1	26.72	1	27.15	27.20	2.1	1,369	0.15%
2023/09/27	0.1	25.10	0.1	25.25	24.75	0	1,249	0.00%
2023/09/26	0.1	24.80	6	24.78	24.65	-5.9	1,233	-0.48%
2023/09/25	0.2	25.35	4.1	25.83	25.35	-3.9	1,193	-0.33%
2023/09/22	2.9	26.50	4	26.78	26.65	-1.1	1,142	-0.10%
2023/09/21	24	26.96	114.2	26.53	26.90	-90.2	1,032	-8.74%	大賣/
2023/09/20	15.3	26.00	13	26.86	26.40	2.3	820	0.27%
2023/09/19	1.6	24.95	8.6	24.84	24.95	-7.1	677	-1.04%
2023/09/18	102	24.98	6.4	25.13	25.40	95.6	590	16.20%	大買/
2023/09/15	2	23.20	0	0.00	23.10	2	459	0.43%
2023/09/13	3	22.47	4	22.88	23.35	-1	427	-0.23%
2023/09/12	0	0.00	4	22.50	22.90	-4	318	-1.26%
2023/09/11	0	0.00	1	21.10	20.85	-1	253	-0.39%
2023/08/14	1	19.95	0	0.00	19.85	1	305	0.33%
2023/08/02	1	20.65	0	0.00	20.65	1	360	0.28%
2023/07/21	2	20.90	0	0.00	20.95	2	788	0.25%
2023/07/17	0.1	21.25	0	0.00	21.40	0.1	794	0.01%
2023/07/13	2	20.70	0	0.00	20.70	2	800	0.25%
2023/07/04	1	21.95	1	22.00	22.20	0	799	0.00%
2023/06/20	1	22.00	0	0.00	21.75	1	779	0.13%
2023/06/19	2	22.00	0	0.00	21.95	2	778	0.26%
2023/06/14	0	0.00	1	21.60	21.70	-1	763	-0.13%
2023/06/08	0	0.00	1	21.85	21.85	-1	768	-0.13%
2023/06/06	1	22.00	0	0.00	22.15	1	776	0.13%
2023/05/11	1	20.95	4	21.45	20.90	-3	764	-0.39%
2023/05/10	2	21.90	0	0.00	21.90	2	741	0.27%
2023/05/09	3	22.12	4	22.48	22.10	-1	731	-0.14%
2023/05/08	3	22.67	1	22.65	22.50	2	718	0.28%
2023/05/04	1	22.75	8	22.55	23.10	-7	690	-1.01%
2023/05/03	36.2	23.38	23	23.07	22.95	13.2	656	2.01%
2023/05/02	1	25.45	6	25.45	25.45	-5	383	-1.30%
2023/04/12	0	0.00	1	24.30	24.25	-1	284	-0.35%
2023/03/27	0	24.00	0	0.00	23.95	0	303	0.00%
2023/03/13	0	24.35	0	0.00	23.35	0	410	0.00%
2023/02/16	35	23.41	35	23.45	23.50	0	788	0.00%
2023/02/10	0	0.00	2.4	23.28	23.35	-2.4	799	-0.30%
2023/02/03	0	0.00	2	23.50	23.60	-2	794	-0.25%
2023/02/02	0	0.00	2	23.35	23.45	-2	789	-0.25%
2023/02/01	0	0.00	1	23.20	23.15	-1	784	-0.13%
2023/01/31	1	22.85	0	0.00	23.00	1	785	0.13%
2023/01/16	1	22.20	1	22.45	22.45	0	781	0.00%
2022/12/22	1	22.40	0	0.00	22.40	1	880	0.11%
2022/12/21	1	22.40	0	0.00	22.20	1	891	0.11%
2022/12/20	0	0.00	1	22.95	22.05	-1	892	-0.11%
2022/12/19	0	0.00	1	23.30	22.80	-1	895	-0.11%
2022/12/16	0	0.00	2	23.13	22.85	-2	892	-0.22%
2022/12/15	0	0.00	1	23.55	23.40	-1	890	-0.11%
2022/12/14	15	24.27	21	24.32	23.60	-6	886	-0.68%
2022/12/13	1	23.50	1	23.30	23.30	0	817	0.00%
2022/12/12	0	0.00	2	23.05	23.30	-2	815	-0.25%
2022/12/08	10	23.10	0	0.00	23.05	10	823	1.21%
2022/12/07	5	22.90	0	0.00	22.55	5	831	0.60%
2022/12/05	0	0.00	2	23.20	23.45	-2	891	-0.22%
2022/12/02	6	23.61	0	0.00	23.10	6	941	0.64%
2022/11/29	1	23.70	0	0.00	23.50	1	938	0.11%
2022/11/28	3	24.23	1	24.05	24.25	2	927	0.22%
2022/11/25	1	23.25	6	23.37	24.30	-5	799	-0.63%
2022/11/24	1	22.20	0	0.00	22.10	1	741	0.13%
2022/11/23	1	22.50	4	22.31	22.15	-3	745	-0.40%
2022/11/21	0	0.00	1	22.00	21.95	-1	747	-0.13%
2022/11/18	2	22.38	0	0.00	21.95	2	749	0.27%
2022/11/15	4	23.10	4	22.43	22.40	0	776	0.00%
2022/11/14	1	23.00	11	23.21	23.60	-10	784	-1.27%
2022/11/07	1	20.70	0	0.00	20.65	1	713	0.14%
2022/10/28	1	19.35	0	0.00	19.35	1	723	0.14%
2022/10/25	1	19.30	0	0.00	19.15	1	726	0.14%
2022/10/11	1	20.05	0	0.00	20.00	1	738	0.14%
2022/09/29	0	0.00	1	19.85	19.70	-1	648	-0.15%
2022/09/21	1	22.70	4	22.50	22.30	-3	654	-0.46%
2022/09/20	1	23.00	0	0.00	22.90	1	655	0.15%
2022/09/19	2	23.13	0	0.00	22.80	2	659	0.30%
2022/09/15	0	0.00	1	23.95	24.20	-1	658	-0.15%
2022/09/14	1	23.55	0	0.00	23.75	1	657	0.15%
2022/09/13	1	24.25	0	0.00	24.15	1	655	0.15%
2022/09/12	7	25.37	2	25.40	24.90	5	650	0.77%
2022/09/08	1	24.45	1	24.50	24.90	0	610	0.00%
2022/09/07	3	23.48	0	0.00	23.20	3	557	0.54%
2022/09/01	0	0.00	1	23.75	23.70	-1	484	-0.21%
2022/08/26	0	0.00	12.8	23.65	23.70	-12.8	559	-2.29%
2022/08/04	0	0.00	1	20.80	20.70	-1	736	-0.14%
2022/07/29	12	22.20	3	22.15	22.25	9	865	1.04%
2022/07/28	3	21.70	0	0.00	21.55	3	894	0.34%
2022/07/18	1	21.05	0	0.00	21.05	1	2,866	0.03%
2022/06/16	1	24.20	0	0.00	24.20	1	3,964	0.03%
2022/06/14	0.2	24.85	0.2	24.85	24.80	0	3,970	0.00%
2022/06/10	1	25.40	0	0.00	25.30	1	3,970	0.03%
2022/06/08	0	0.00	0	26.30	26.25	0	3,974	0.00%
2022/06/07	0	0.00	1	26.05	25.80	-1	3,908	-0.03%
2022/05/27	0.3	25.30	0	0.00	25.40	0.3	3,915	0.01%
2022/05/20	1	26.20	0	0.00	26.05	1	3,916	0.03%
2022/05/19	2	26.80	1	26.50	25.80	1	3,907	0.03%
2022/05/12	1	24.85	0	0.00	24.20	1	3,798	0.03%
2022/05/11	0	0.00	10	26.90	26.75	-10	3,771	-0.27%
2022/05/10	0	0.00	4	27.80	27.60	-4	3,715	-0.11%
2022/05/09	1	27.90	0	0.00	27.85	1	3,704	0.03%
2022/05/05	0	28.10	1	28.70	28.65	-1	3,680	-0.03%
2022/04/29	4	29.38	7	30.29	29.10	-3	3,632	-0.08%
2022/04/28	4	29.95	2	29.75	30.00	2	3,512	0.06%
2022/04/27	13	29.98	8	30.28	30.25	5	3,448	0.14%
2022/04/26	23	31.78	9	32.75	30.15	14	3,302	0.42%
2022/04/25	11	34.87	10	35.03	32.15	1	2,950	0.03%
2022/04/22	8	32.15	10	33.18	33.80	-2	2,202	-0.09%
2022/04/21	2	31.28	8	31.28	30.75	-6	1,912	-0.31%
2022/04/20	5	29.43	1	29.90	29.90	4	1,712	0.23%
2022/04/19	5	28.88	3	29.32	30.35	2	1,600	0.12%
2022/04/18	0	0.00	3	27.60	27.60	-3	1,408	-0.21%
2022/04/11	2	27.00	0	0.00	26.80	2	2,213	0.09%
2022/04/01	6	28.70	6	29.10	28.30	0	3,155	0.00%
2022/03/29	4	28.57	0	0.00	28.00	4	3,754	0.11%
2022/03/28	0	0.00	6	27.98	28.70	-6	3,664	-0.16%
2022/03/25	0	26.15	0	0.00	26.10	0	3,580	0.00%
2022/03/24	0	0.00	0.5	25.90	26.05	-0.5	3,576	-0.01%
2022/03/21	0	0.00	2	26.20	26.25	-2	3,576	-0.06%
2022/03/18	0	25.85	0	0.00	25.95	0	3,579	0.00%
2022/03/17	2	25.20	0	0.00	25.45	2	3,581	0.06%
2022/03/16	0	24.85	0	0.00	25.00	0	3,583	0.00%
2022/03/10	0.5	26.35	0	0.00	26.40	0.5	3,573	0.01%
2022/03/07	1	25.65	0	0.00	25.70	1	3,576	0.03%
2022/03/04	1	26.90	0	0.00	26.95	1	3,572	0.03%
2022/03/02	0	0.00	1	27.15	27.25	-1	3,664	-0.03%
2022/02/22	1	28.05	0	0.00	28.05	1	3,698	0.03%
2022/02/21	0.1	29.30	0	0.00	29.40	0.1	3,699	0.00%
2022/02/17	0.2	29.50	0	0.00	29.50	0.2	3,695	0.00%
2022/01/26	1	30.50	0	0.00	30.10	1	3,659	0.03%
2022/01/25	2.1	31.36	0	0.00	30.65	2.1	3,655	0.06%
2022/01/24	3	31.30	13	31.30	32.00	-10	3,654	-0.27%
2022/01/21	1.1	32.67	0	0.00	32.00	1.1	3,640	0.03%
2022/01/20	0	0.00	1	32.70	32.60	-1	3,630	-0.03%
2022/01/19	13	33.02	0	0.00	33.30	13	3,613	0.36%
2022/01/14	1	32.40	0	0.00	32.80	1	3,515	0.03%
2022/01/11	0	0.00	12	33.66	33.70	-12	3,457	-0.35%
2022/01/10	12	34.37	0	0.00	34.00	12	3,372	0.36%
2022/01/07	1	36.15	1	36.45	35.15	0	3,310	0.00%
2022/01/06	11	36.56	24	34.96	37.15	-13	3,281	-0.40%
2022/01/05	2	35.33	15	35.67	37.60	-13	3,478	-0.37%
2022/01/04	0	0.00	5.6	34.70	34.70	-5.6	3,098	-0.18%
2022/01/03	24	33.00	2.8	32.32	31.55	21.2	3,040	0.70%
2021/12/30	17	32.11	1	31.85	32.00	16	2,923	0.55%
2021/12/29	8	33.11	4	33.55	32.80	4	2,834	0.14%
2021/12/28	10	33.27	34	33.35	33.55	-24	2,457	-0.98%
2021/12/27	1	30.50	24	29.23	30.50	-23	2,038	-1.13%
2021/12/24	5.6	29.83	29.4	29.61	30.00	-23.8	1,708	-1.40%
2021/12/23	18.4	26.73	8	26.83	27.30	10.4	1,492	0.70%
2021/12/21	0	0.00	2	24.75	24.80	-2	1,395	-0.14%
2021/12/20	1	24.30	0	0.00	24.25	1	1,448	0.07%
2021/12/17	3	24.78	0	0.00	24.50	3	1,465	0.20%
2021/12/16	0	0.00	2	24.50	24.75	-2	1,509	-0.13%
2021/12/09	0	0.00	1	25.40	25.50	-1	2,161	-0.05%
2021/12/07	1	24.80	0	0.00	24.85	1	2,169	0.05%
2021/12/06	1	24.90	0	0.00	24.90	1	2,170	0.05%
2021/12/03	0	0.00	1	25.30	25.30	-1	2,169	-0.05%
2021/11/29	1	25.35	1	26.65	25.10	0	2,161	0.00%
2021/11/25	2.4	25.45	0	0.00	25.30	2.4	2,098	0.11%
2021/11/23	2	25.08	0	0.00	25.00	2	2,189	0.09%
2021/11/22	1	25.35	0	0.00	25.55	1	2,208	0.05%
2021/11/19	0	0.00	8	25.90	25.40	-8	2,196	-0.36%
2021/11/18	0	0.00	10	26.55	25.85	-10	2,224	-0.45%
2021/11/17	1	26.70	1	26.70	26.60	0	2,221	0.00%
2021/11/15	2	27.08	0	0.00	27.35	2	2,277	0.09%
2021/11/11	0	0.00	0.4	27.40	27.40	-0.4	2,365	-0.02%
2021/11/05	0.4	27.40	0	0.00	27.35	0.4	2,547	0.02%
2021/11/03	2	27.15	0	0.00	27.20	2	2,588	0.08%
2021/11/01	1	27.95	0.1	27.80	27.50	0.9	2,609	0.03%
2021/10/27	0.6	26.80	0	0.00	27.10	0.6	2,669	0.02%
2021/10/26	0.1	27.20	0	0.00	27.15	0.1	2,683	0.00%
2021/10/25	0.2	26.30	0	0.00	26.95	0.2	2,719	0.01%
2021/10/19	0	25.55	3	25.27	25.60	-3	2,782	-0.11%
2021/10/18	3	24.50	2	24.60	24.40	1	2,792	0.04%
2021/10/15	0	0.00	1.7	24.67	24.70	-1.7	2,801	-0.06%
2021/10/14	3	23.90	0	0.00	24.15	3	2,784	0.11%
2021/10/13	12	26.81	3.2	26.79	26.50	8.8	2,712	0.32%
2021/10/12	0	0.00	1.8	27.95	27.10	-1.8	2,353	-0.08%
2021/09/29	3	26.13	0	0.00	26.05	3	2,348	0.13%
2021/09/28	1.1	28.00	0	0.00	27.85	1.1	2,325	0.05%
2021/09/27	2	28.35	13	28.30	28.10	-11	2,359	-0.47%
2021/09/23	0	0.00	1	29.90	29.20	-1	2,366	-0.04%
2021/09/22	1	29.85	0	0.00	29.70	1	2,371	0.04%
2021/09/17	0	0.00	1	30.80	30.50	-1	2,370	-0.04%
2021/09/15	1	30.65	4	30.65	30.85	-3	2,371	-0.13%
2021/09/14	13	31.05	0	0.00	31.00	13	2,367	0.55%
2021/09/13	1	30.05	0	0.00	29.85	1	2,325	0.04%
2021/09/10	2	30.25	1	30.05	30.05	1	2,330	0.04%
2021/09/09	14	30.54	19	30.50	31.00	-5	2,295	-0.22%
2021/09/08	7	28.38	14	28.37	29.80	-7	1,997	-0.35%
2021/09/07	4	27.06	0	0.00	27.10	4	1,921	0.21%
2021/09/02	0	0.00	2	29.20	28.40	-2	1,743	-0.11%
2021/08/30	11	28.87	10	28.74	28.95	1	1,794	0.06%
2021/08/25	0	0.00	5	28.90	28.70	-5	1,880	-0.27%
2021/08/23	0	0.00	1	28.50	28.60	-1	1,939	-0.05%
2021/08/20	0	0.00	1	28.00	27.70	-1	1,961	-0.05%
2021/08/19	6	27.79	2	28.15	27.05	4	1,963	0.20%
2021/08/18	1	27.40	0	27.22	28.85	1	1,962	0.05%
2021/08/17	0	0.00	0	28.70	27.65	0	1,982	0.00%
2021/08/16	1	28.65	0	0.00	29.15	1	2,018	0.05%
2021/08/13	1	29.90	4	29.70	29.00	-3	2,071	-0.14%
2021/08/12	2	30.20	0	0.00	30.30	2	2,278	0.09%
2021/08/11	1	30.50	0	30.90	30.20	1	2,587	0.04%
2021/08/10	1	31.15	4	30.85	30.80	-3	2,992	-0.10%
2021/08/09	2	31.45	2	32.60	31.55	0	3,314	0.00%
2021/08/06	3	34.28	0	0.00	34.10	3	3,516	0.09%
2021/08/05	0	0.00	2	35.65	35.25	-2	3,580	-0.06%
2021/08/03	6	36.22	0	0.00	36.65	6	3,774	0.16%
2021/07/30	1	35.70	0	0.00	35.20	1	3,707	0.03%
2021/07/29	2	35.10	0	0.00	35.00	2	3,693	0.05%
2021/07/28	3	35.17	0	0.00	35.10	3	3,714	0.08%
2021/07/27	7	37.34	0	0.00	37.00	7	3,791	0.18%
2021/07/26	3	37.83	1	37.55	37.55	2	3,826	0.05%
2021/07/21	1	38.55	0	0.00	38.80	1	3,868	0.03%
2021/07/20	8	39.31	0	0.00	39.15	8	3,889	0.21%
2021/07/13	0	0.00	1	40.50	40.30	-1	4,030	-0.02%
2021/07/12	1	39.70	0	0.00	39.95	1	4,051	0.02%
2021/07/09	1	39.60	0	0.00	39.35	1	4,066	0.02%
2021/07/07	0	0.00	23	40.33	40.00	-23	4,313	-0.53%
2021/07/06	2.2	40.46	10	40.60	40.30	-7.8	4,367	-0.18%
2021/07/01	1	40.05	0	39.80	40.00	1	4,621	0.02%
2021/06/24	0	0.00	2	40.90	41.10	-2	5,329	-0.04%
2021/06/23	1	40.00	0	0.00	40.20	1	5,556	0.02%
2021/06/22	4	39.90	0	0.00	39.80	4	5,577	0.07%
2021/06/21	1	40.10	0	0.00	39.85	1	5,636	0.02%
2021/06/18	0	0.00	1	40.85	40.70	-1	5,766	-0.02%
2021/06/17	2	40.48	0	0.00	41.10	2	5,835	0.03%
2021/06/16	1	40.55	0	0.00	40.30	1	5,909	0.02%
2021/06/15	2	41.30	0	0.00	41.35	2	5,947	0.03%
2021/06/10	1	42.10	0	0.00	42.10	1	6,036	0.02%
2021/06/09	1	41.60	1	41.75	41.75	0	6,056	0.00%
2021/06/07	2	42.50	0	0.00	42.50	2	6,168	0.03%
2021/06/04	1	44.20	1	44.35	44.00	0	6,159	0.00%
2021/06/02	1	44.20	3	44.43	44.20	-2	6,186	-0.03%
2021/06/01	1	44.25	1	44.25	44.70	0	6,183	0.00%
2021/05/31	0	0.00	1	43.35	43.60	-1	6,152	-0.02%
2021/05/28	2	43.50	0	0.00	43.30	2	6,155	0.03%
2021/05/26	0	0.00	2	43.80	43.80	-2	6,163	-0.03%
2021/05/25	2	43.43	6	43.23	43.05	-4	6,161	-0.06%
2021/05/24	5	44.57	7	44.09	43.85	-2	6,157	-0.03%
2021/05/21	1	44.50	2	44.23	43.95	-1	6,168	-0.02%
2021/05/20	8	45.11	4	46.80	43.95	4	6,150	0.07%
2021/05/19	16	48.60	16	48.87	46.70	0	5,957	0.00%
2021/05/18	34	48.33	22	48.81	48.00	12	5,696	0.21%
2021/05/17	15	47.76	12	47.93	48.45	3	5,364	0.06%
2021/05/14	5	45.37	6	44.85	44.05	-1	5,053	-0.02%
2021/05/13	1	39.95	3	41.78	42.15	-2	4,831	-0.04%
2021/05/12	4	40.78	0	0.00	38.35	4	4,786	0.08%
2021/05/10	0	0.00	1	42.90	42.80	-1	4,823	-0.02%
2021/05/07	3	43.52	1	43.65	43.40	2	4,885	0.04%
2021/05/06	10	44.25	0	0.00	43.75	10	4,975	0.20%
2021/05/04	1	45.00	0	0.00	44.10	1	5,669	0.02%
2021/05/03	2	46.90	1	47.80	46.60	1	6,026	0.02%
2021/04/29	0	0.00	1	48.70	47.75	-1	6,040	-0.02%
2021/04/22	1	47.95	1	47.10	46.65	0	6,265	0.00%
2021/04/21	1	49.00	2	48.65	48.60	-1	6,222	-0.02%
2021/04/20	2	49.38	0	0.00	49.25	2	6,226	0.03%
2021/04/16	1	50.20	11	50.20	49.60	-10	6,242	-0.16%
2021/04/14	0	0.00	1	48.95	49.05	-1	6,336	-0.02%
2021/04/13	3	51.43	13	52.75	50.10	-10	6,449	-0.16%
2021/04/09	12	50.53	0	0.00	50.50	12	6,338	0.19%
2021/04/07	6	51.40	1	51.50	51.70	5	6,357	0.08%
2021/04/06	23	50.86	18	51.82	52.30	5	6,261	0.08%
2021/04/01	6	49.95	10	49.78	50.10	-4	5,963	-0.07%
2021/03/31	0	0.00	9	47.94	47.95	-9	5,904	-0.15%
2021/03/30	1	46.35	0	0.00	46.80	1	5,944	0.02%
2021/03/29	2	45.90	3	46.13	46.00	-1	6,055	-0.02%
2021/03/26	3	46.43	6	47.27	46.20	-3	6,150	-0.05%
2021/03/25	1	49.55	0	0.00	49.40	1	5,968	0.02%
2021/03/24	6	49.78	0	0.00	49.45	6	6,027	0.10%
2021/03/23	10	49.47	3	49.70	50.00	7	6,012	0.12%
2021/03/22	2	49.18	1	50.20	48.40	1	5,929	0.02%
2021/03/19	0	0.00	1	49.35	49.15	-1	5,962	-0.02%
2021/03/18	2	49.05	2	48.85	49.45	0	5,930	0.00%
2021/03/17	0	0.00	6	48.38	48.50	-6	6,020	-0.10%
2021/03/16	1	47.65	0	0.00	47.60	1	6,088	0.02%
2021/03/15	0	0.00	3	47.57	47.85	-3	6,151	-0.05%
2021/03/12	0	0.00	4	46.83	46.70	-4	6,255	-0.06%
2021/03/11	0	0.00	2	45.63	45.70	-2	6,520	-0.03%
2021/03/10	0	43.90	0	0.00	44.30	0	6,566	0.00%
2021/03/08	1	44.20	2	43.65	43.70	-1	6,785	-0.01%
2021/03/05	4	44.20	1	44.20	44.05	3	6,866	0.04%
2021/03/03	0	0.00	1	45.20	46.10	-1	7,102	-0.01%
2021/03/02	1	45.56	0	0.00	45.75	1	7,179	0.01%
2021/02/26	2	46.75	0	0.00	46.65	2	7,293	0.03%
2021/02/25	0	47.45	29	47.15	47.60	-29	7,417	-0.39%
2021/02/24	1	47.40	29	46.77	46.65	-28	7,494	-0.37%
2021/02/23	0	47.24	5	47.05	47.05	-5	7,548	-0.07%
2021/02/22	1	46.40	5	46.24	46.25	-4	7,792	-0.05%
2021/02/19	25	45.02	4	44.90	45.15	21	7,896	0.27%
2021/02/18	1	44.75	1	43.85	44.75	0	8,052	0.00%
2021/02/17	10	43.51	1	43.55	43.50	9	8,142	0.11%
2021/02/05	19	45.17	16	45.16	45.15	3	8,225	0.04%
2021/02/04	0	46.98	0	0.00	45.90	0	8,372	0.00%
2021/02/03	1	46.50	3	47.23	46.05	-2	8,611	-0.02%
2021/02/02	3	46.07	1	46.10	47.05	2	9,071	0.02%
2021/02/01	15	46.73	5	47.19	46.10	10	9,154	0.11%
2021/01/29	12	46.58	9	45.72	45.30	3	9,183	0.03%
2021/01/28	3	47.72	4	48.21	46.90	-1	9,305	-0.01%
2021/01/27	1	48.25	5	49.80	47.60	-4	9,417	-0.04%
2021/01/26	30	49.41	27	50.49	48.80	3	9,415	0.03%
2021/01/25	15	50.92	20	50.43	51.80	-5	9,068	-0.06%
2021/01/22	1	46.70	3	47.15	47.15	-2	9,049	-0.02%
2021/01/21	3	47.33	11	46.70	46.05	-8	9,562	-0.08%
2021/01/20	1	44.80	2	44.75	44.75	-1	9,710	-0.01%
2021/01/19	0	0.00	4	47.34	47.45	-4	10,071	-0.04%
2021/01/18	2	45.15	7	46.35	46.45	-5	10,146	-0.05%
2021/01/14	0	0.00	1	48.25	47.95	-1	10,205	-0.01%
2021/01/13	1	47.90	4	48.05	47.85	-3	10,288	-0.03%
2021/01/12	1	47.50	0	0.00	46.75	1	10,447	0.01%
2021/01/11	2.1	46.80	158	46.84	47.95	-156	10,593	-1.47%	大賣/鉅額交易
2021/01/08	0	0.00	12	47.51	47.70	-12	10,854	-0.11%
2021/01/07	0	0.00	12	47.34	47.90	-12	11,012	-0.11%
2021/01/06	30	46.28	4	47.06	46.10	26	11,545	0.23%
2021/01/05	5	47.90	22	47.61	47.40	-17	11,670	-0.15%
2021/01/04	4	48.94	2	48.88	48.65	2	11,975	0.02%
2020/12/31	4	50.68	8	50.58	49.95	-4	12,299	-0.03%
2020/12/30	0	49.25	1	49.05	49.15	-1	12,633	-0.01%
2020/12/29	0	0.00	6	49.20	48.65	-6	13,953	-0.04%
2020/12/28	3	48.70	14	49.16	48.70	-11	14,744	-0.07%
2020/12/25	20	50.32	4	49.96	49.10	16	15,292	0.10%
2020/12/24	1	49.45	8	49.21	49.85	-7	15,589	-0.04%
2020/12/23	34	48.46	3	49.25	48.05	31	15,999	0.19%
2020/12/22	4	49.89	4	50.00	50.50	0	16,303	0.00%
2020/12/21	3	49.15	17	48.93	49.00	-14	16,405	-0.09%
2020/12/18	12	49.46	22	48.88	48.55	-10	16,703	-0.06%
2020/12/17	4	50.24	0	0.00	49.80	4	16,903	0.02%
2020/12/16	2	50.45	32	50.99	50.40	-30	17,059	-0.18%
2020/12/15	3	50.47	3	51.07	49.95	0	17,679	0.00%
2020/12/14	3	49.83	1	50.50	50.10	2	17,777	0.01%
2020/12/11	12	49.89	16	50.41	49.60	-4	18,149	-0.02%
2020/12/10	6	50.37	849	50.58	50.00	-843	18,917	-4.46%	大賣/鉅額交易
2020/12/09	16	52.14	7	52.14	51.70	9	19,978	0.05%
2020/12/08	21	52.30	5	52.02	53.00	16	20,588	0.08%
2020/12/07	39	51.34	20	51.51	51.10	19	21,166	0.09%
2020/12/04	3	56.27	3	56.67	55.60	0	21,372	0.00%
2020/12/03	8	55.98	0	0.00	56.00	8	22,484	0.04%
2020/12/02	17	57.25	2	57.25	57.30	15	22,967	0.07%
2020/12/01	2	59.10	7	59.93	58.70	-5	22,885	-0.02%
2020/11/30	3	59.43	9	59.71	59.60	-6	22,824	-0.03%
2020/11/27	3	58.77	11	58.48	59.00	-8	22,754	-0.04%
2020/11/26	8	56.99	2	57.00	57.30	6	22,648	0.03%
2020/11/25	7	57.57	1	57.02	57.30	6	22,623	0.03%
2020/11/24	4	59.38	7	59.83	58.60	-3	22,575	-0.01%
2020/11/23	4	59.00	8	58.69	58.80	-4	22,488	-0.02%
2020/11/20	5	57.90	1	58.30	57.70	4	22,423	0.02%
2020/11/19	8	59.28	17	59.51	58.90	-9	22,402	-0.04%
2020/11/18	8	57.76	13	58.07	58.20	-5	22,172	-0.02%
2020/11/17	8	56.84	8	56.66	56.90	0	22,218	0.00%
2020/11/16	13	58.41	17	57.81	57.60	-4	22,288	-0.02%
2020/11/13	14	57.89	17	57.72	57.70	-3	22,387	-0.01%
2020/11/12	6	56.95	6	56.58	57.00	0	22,431	0.00%
2020/11/11	9	56.10	8	56.31	57.00	1	22,480	0.00%
2020/11/10	69	57.31	43.2	56.64	55.50	25.8	22,356	0.12%
2020/11/09	14	61.17	18.1	61.37	61.40	-4.1	22,067	-0.02%
2020/11/06	28	60.79	15	60.79	60.20	13	22,089	0.06%
2020/11/05	15	61.55	18	61.81	61.40	-3	22,156	-0.01%
2020/11/04	5	62.18	6	62.07	62.10	-1	22,340	0.00%
2020/11/03	10	62.13	5	62.22	61.80	5	22,675	0.02%
2020/11/02	15	62.11	11	62.05	61.70	4	23,534	0.02%
2020/10/30	26	64.82	40	64.83	62.20	-14	24,425	-0.06%
2020/10/29	88	64.52	54	65.16	66.50	34	24,742	0.14%
2020/10/28	7	63.64	5	63.52	63.50	2	24,299	0.01%
2020/10/27	16	63.04	30	62.15	63.30	-14	24,240	-0.06%
2020/10/26	19	61.42	0	0.00	60.70	19	23,993	0.08%
2020/10/23	5	62.92	2	63.30	62.60	3	24,069	0.01%
2020/10/22	4	63.03	2	62.95	62.80	2	24,313	0.01%
2020/10/21	19	62.65	18	62.82	62.70	1	24,494	0.00%
2020/10/20	3	63.07	5	63.52	62.50	-2	24,854	-0.01%
2020/10/19	32	63.40	17	62.48	62.20	15	24,855	0.06%
2020/10/16	46	65.51	26	64.66	63.00	20	24,855	0.08%
2020/10/15	31	68.03	46	67.21	66.80	-15	24,894	-0.06%
2020/10/14	30	68.16	67	69.63	67.30	-37	25,105	-0.15%
2020/10/13	38	67.97	48	67.73	67.20	-10	25,279	-0.04%
2020/10/12	51.3	68.15	44	68.11	67.70	7.3	25,195	0.03%
2020/10/08	28	68.13	30	68.13	67.50	-2	25,336	-0.01%
2020/10/07	48	67.23	56	67.93	68.10	-8	25,620	-0.03%
2020/10/06	69	68.12	52	67.26	67.50	17	25,528	0.07%
2020/10/05	183	63.59	48	65.35	66.50	135	24,601	0.55%	大買/鉅額交易
2020/09/30	188	61.42	28	60.88	60.50	160	24,577	0.65%	大買/鉅額交易
2020/09/29	492	60.67	32	60.34	60.10	460	24,713	1.86%	大買/鉅額交易
2020/09/28	44	61.45	54	62.87	63.00	-10	24,954	-0.04%
2020/09/25	32	61.81	32	59.65	59.10	0	24,564	0.00%
2020/09/24	10	62.74	11	63.02	62.50	-1	24,296	0.00%
2020/09/23	17	64.96	8	65.75	64.00	9	24,222	0.04%
2020/09/22	2	62.40	10	64.63	66.00	-8	24,073	-0.03%
2020/09/21	27	65.34	2	64.70	64.70	25	23,946	0.10%
2020/09/18	22	67.21	51	66.63	65.80	-29	23,911	-0.12%
2020/09/17	14	63.27	17	63.65	64.00	-3	23,321	-0.01%
2020/09/16	16	64.63	16	64.27	64.00	0	23,269	0.00%
2020/09/15	78	64.46	59	64.04	63.70	19	22,979	0.08%
2020/09/14	42	61.86	45	63.11	64.10	-3	22,178	-0.01%
2020/09/11	16	61.41	21	60.50	58.30	-5	21,177	-0.02%
2020/09/10	36	64.16	31	64.85	64.30	5	20,578	0.02%
2020/09/09	18	67.20	20	66.66	68.00	-2	19,988	-0.01%
2020/09/08	27	73.53	18	75.61	67.20	9	19,686	0.05%
2020/09/07	10	80.28	4	76.88	71.10	6	19,288	0.03%
2020/09/04	1	72.00	0	0.00	79.00	1	19,331	0.01%
2020/09/03	2	78.70	0	0.00	79.00	2	19,716	0.01%
2020/09/02	14	74.64	1	76.60	76.60	13	20,043	0.06%
2020/09/01	1	68.60	6	69.70	69.70	-5	20,193	-0.02%
2020/08/31	1	69.50	1	69.00	70.00	0	20,472	0.00%
2020/08/28	0	0.00	5	63.70	65.90	-5	20,493	-0.02%
2020/08/27	1	60.00	11	60.65	60.00	-10	20,537	-0.05%
2020/08/26	4	60.00	8	60.81	59.50	-4	20,496	-0.02%
2020/08/25	0	0.00	7	60.73	60.30	-7	20,463	-0.03%
2020/08/24	9	58.10	31	56.75	57.30	-22	20,381	-0.11%
2020/08/21	16	55.28	15	56.27	56.40	1	20,321	0.00%
2020/08/20	10	52.10	12	52.18	52.90	-2	20,139	-0.01%
2020/08/19	21	56.82	29	55.82	55.10	-8	19,896	-0.04%
2020/08/18	22	56.70	8	54.89	59.00	14	19,748	0.07%
2020/08/17	24	54.84	30	54.23	55.80	-6	19,661	-0.03%
2020/08/14	26	50.68	13	48.31	50.80	13	19,553	0.07%
2020/08/13	6	47.73	11	46.80	48.15	-5	19,424	-0.03%
2020/08/12	29	43.97	8	45.27	45.80	21	19,225	0.11%
2020/08/11	20	47.11	6	47.83	46.35	14	19,088	0.07%
2020/08/10	6	43.99	7	44.14	45.00	-1	18,843	-0.01%
2020/08/07	27	44.30	52	43.77	43.25	-25	18,500	-0.14%
2020/08/06	91	43.90	107	43.85	43.50	-16	17,960	-0.09%	大賣/
2020/08/05	84	40.42	206	40.30	41.35	-122	16,997	-0.72%	大賣/鉅額交易
2020/08/04	95	38.30	41	39.14	39.60	54	15,891	0.34%
2020/08/03	15	35.86	12	35.96	36.00	3	15,217	0.02%
2020/07/31	57	36.55	44	36.06	35.75	13	15,184	0.09%
2020/07/30	13	36.54	19	36.35	36.70	-6	15,056	-0.04%
2020/07/29	40.2	35.52	40	34.86	35.65	0.2	14,890	0.00%
2020/07/28	9	35.59	18	34.73	34.30	-9	14,733	-0.06%
2020/07/27	11	36.87	9	36.23	35.75	2	14,450	0.01%
2020/07/24	17	37.33	33	37.53	36.95	-16	14,200	-0.11%
2020/07/23	5	36.46	5	36.34	36.50	0	13,766	0.00%
2020/07/22	6.5	35.06	3	35.15	36.20	3.5	13,647	0.03%
2020/07/21	17	35.29	9	35.26	34.50	8	13,472	0.06%
2020/07/20	9	34.87	2	33.83	33.70	7	13,268	0.05%
2020/07/17	40	38.61	59	38.37	37.40	-19	12,881	-0.15%
2020/07/16	15	36.43	2	37.05	37.00	13	12,208	0.11%
2020/07/15	31	37.50	9	37.52	36.10	22	12,035	0.18%
2020/07/14	145	38.98	63	37.86	38.05	82	11,593	0.71%	大買/
2020/07/13	29.3	37.35	7	37.13	36.50	22.3	11,051	0.20%
2020/07/10	8	35.83	17	35.83	35.30	-9	10,684	-0.08%
2020/07/09	47	39.45	27	39.46	37.35	20	10,324	0.19%
2020/07/08	35	37.03	17.5	37.51	37.70	17.5	9,539	0.18%
2020/07/07	20	33.80	14	34.41	34.85	6	8,843	0.07%
2020/07/06	3	30.52	5	30.99	31.70	-2	8,261	-0.02%
2020/07/03	0	0.00	27	29.30	28.95	-27	8,241	-0.33%
2020/07/02	12.3	28.98	19	28.96	28.40	-6.8	8,172	-0.08%
2020/07/01	9.2	28.03	11	28.35	28.10	-1.8	8,109	-0.02%
2020/06/30	42	28.89	4	28.69	29.00	38	7,921	0.48%
2020/06/29	15	26.56	3	26.62	26.85	12	7,802	0.15%
2020/06/24	0	0.00	4	24.75	24.45	-4	7,666	-0.05%
2020/06/23	9	23.08	5	23.38	23.20	4	7,599	0.05%
2020/06/22	6	24.75	1	27.00	24.15	5	7,488	0.07%
2020/06/19	6	26.14	2	25.88	26.40	4	7,418	0.05%
2020/06/18	4	26.71	11	25.89	26.90	-7	7,306	-0.10%
2020/06/17	3	24.73	5	24.67	24.50	-2	7,128	-0.03%
2020/06/16	7	23.50	11	23.65	23.55	-4	7,031	-0.06%
2020/06/15	7	23.71	4	23.75	24.25	3	6,945	0.04%
2020/06/12	58	22.41	73	22.42	22.85	-15	6,741	-0.22%
2020/06/11	313	21.95	47	21.50	20.80	266	6,005	4.43%	大買/鉅額交易
2020/06/10	51	19.83	16	19.85	20.15	35	5,442	0.64%
2020/06/09	4	17.74	11	17.70	18.35	-7	5,048	-0.14%
2020/06/08	6	16.89	11	16.38	16.70	-5	4,725	-0.11%
2020/06/05	3	15.83	1	15.35	15.95	2	4,555	0.04%
2020/06/04	0	0.00	7	14.52	14.85	-7	4,308	-0.16%
2020/06/03	1	14.65	18	14.48	14.15	-17	4,339	-0.39%
2020/06/01	1	13.90	1	14.05	13.95	0	4,648	0.00%
2020/05/28	3	13.70	1	13.50	13.45	2	5,104	0.04%
2020/05/26	2	13.63	0	0.00	13.55	2	5,279	0.04%
2020/05/25	21	14.09	1	13.75	13.70	20	5,457	0.37%
2020/05/22	1	13.85	0	0.00	13.95	1	5,430	0.02%
2020/05/21	10	14.05	10	14.10	14.30	0	5,349	0.00%
2020/05/19	3	13.50	0	0.00	13.35	3	5,395	0.06%
2020/05/14	0	0.00	1	13.25	12.80	-1	5,602	-0.02%
2020/05/13	10	13.80	10	13.65	13.60	0	5,542	0.00%
2020/05/12	0	0.00	2	13.15	13.65	-2	5,502	-0.04%
2020/05/11	0	0.00	3	13.20	13.20	-3	5,495	-0.05%
2020/05/08	0	0.00	4	13.23	13.30	-4	5,485	-0.07%
2020/05/06	0	0.00	10	13.33	12.70	-10	5,352	-0.19%
2020/05/05	0	0.00	8	12.44	12.55	-8	5,265	-0.15%
2020/05/04	0	0.00	35	12.40	12.55	-35	5,222	-0.67%
2020/04/30	0	0.00	5	12.27	12.20	-5	5,171	-0.10%
2020/04/29	1	12.30	5	12.15	12.10	-4	5,130	-0.08%
2020/04/28	5	11.80	4	12.01	12.00	1	5,083	0.02%
2020/04/27	6	12.03	3	12.25	11.85	3	5,036	0.06%
2020/04/24	17	11.88	3	11.90	11.85	14	4,942	0.28%
2020/04/23	18	12.01	10	12.15	11.90	8	4,903	0.16%
2020/04/22	1	11.55	0	0.00	11.50	1	4,724	0.02%
2020/04/21	0	0.00	3	11.77	11.70	-3	4,677	-0.06%
2020/04/20	24	11.64	43	11.55	11.35	-19	4,532	-0.42%
2020/04/17	8	11.36	3	11.50	11.20	5	4,476	0.11%
2020/04/16	12	11.81	2	11.35	11.70	10	4,397	0.23%
2020/04/15	1	11.25	0	0.00	11.20	1	4,249	0.02%
2020/04/14	3	11.17	1	11.10	11.20	2	4,222	0.05%
2020/04/13	0	12.40	1	11.50	11.25	-1	4,152	-0.02%
2020/04/09	1	11.30	3	11.47	11.25	-2	4,063	-0.05%
2020/04/08	5	11.82	4	11.90	11.45	1	4,009	0.02%
2020/04/07	1	11.75	3	11.67	11.80	-2	3,856	-0.05%
2020/04/06	8	10.41	5	10.10	10.75	3	3,713	0.08%
2020/04/01	2	9.82	0	0.00	9.80	2	3,572	0.06%
2020/03/31	1	9.80	1	9.78	9.75	0	3,548	0.00%
2020/03/30	1	9.65	0	0.00	9.80	1	3,498	0.03%
2020/03/25	0	0.00	6	9.48	9.54	-6	3,367	-0.18%
2020/03/20	3	8.62	3	8.75	8.69	0	3,258	0.00%
2020/03/19	18	8.56	20	8.22	8.19	-2	3,231	-0.06%
2020/03/18	11	9.59	5	9.41	9.09	6	3,189	0.19%
2020/03/17	2	9.61	5	9.46	9.54	-3	3,140	-0.10%
2020/03/16	47	9.46	47	9.51	9.17	0	3,058	0.00%
2020/03/12	27	9.70	26	9.74	9.38	1	2,881	0.03%
2020/03/11	14	10.83	9	10.68	10.25	5	2,819	0.18%
2020/03/10	30	10.95	40	10.85	10.90	-10	2,765	-0.36%
2020/03/09	27	13.08	0	0.00	11.60	27	2,681	1.01%
2020/03/06	5	12.95	2	13.25	12.85	3	2,549	0.12%
2020/03/05	23	13.76	4	13.20	13.25	19	2,404	0.79%
2020/03/04	33	12.83	112	13.15	13.50	-79	2,074	-3.81%	大賣/
2020/03/03	50	12.55	0	0.00	12.30	50	1,734	2.88%
2020/02/27	5	12.00	7	12.66	12.15	-2	1,469	-0.14%
2020/02/26	13	12.69	58	12.42	12.75	-45	1,355	-3.32%
2020/02/25	4	12.08	1	11.85	11.80	3	1,144	0.26%
2020/02/24	22	12.16	0	0.00	12.05	22	1,067	2.06%
2020/02/21	10	12.13	1	12.35	12.20	9	1,009	0.89%
2020/02/20	32	12.43	52	12.40	12.60	-20	957	-2.09%
2020/02/19	5	12.25	7	12.26	12.25	-2	794	-0.25%
2020/02/18	5	11.20	9	11.88	12.30	-4	687	-0.58%
2020/02/17	0	11.10	4	11.01	11.20	-4	564	-0.71%
2020/02/14	0	10.60	0	0.00	10.65	0	491	0.00%
2020/02/13	0	10.70	3	10.50	10.75	-3	485	-0.61%
2020/02/12	3	10.55	10	10.50	10.60	-7	469	-1.49%
2020/02/11	30	10.45	16	10.34	10.35	14	429	3.26%
2020/02/10	10	10.21	0	0.00	10.35	10	402	2.48%
2020/02/06	0	9.60	0	0.00	9.49	0	355	0.00%
2020/01/20	0	10.20	0	0.00	10.20	0	411	0.00%
2020/01/14	6	10.25	0	0.00	10.20	6	419	1.43%
2019/12/30	0	0.00	30	10.35	10.35	-30	409	-7.33%
2019/12/26	1	10.35	0	0.00	10.30	1	408	0.25%
2019/12/23	0	0.00	2	10.25	10.25	-2	415	-0.48%
2019/12/09	10	10.30	0	0.00	10.30	10	435	2.29%
2019/12/02	0	0.00	1	10.10	10.10	-1	445	-0.22%
2019/11/08	0	0.00	33	10.55	10.60	-33	438	-7.53%
2019/10/28	6	11.25	6	11.40	11.30	0	468	0.00%
2019/09/23	0	0.00	1	10.90	10.80	-1	484	-0.21%
2019/09/05	0	0.00	1	10.85	10.85	-1	455	-0.22%
2019/08/29	2	10.70	0	0.00	10.70	2	446	0.45%
2019/08/23	3	10.70	0	0.00	10.80	3	443	0.68%
2019/08/16	1	10.50	0	0.00	10.50	1	461	0.22%
2019/08/14	0	0.00	6	10.65	10.60	-6	465	-1.29%
2019/07/12	0	0.00	2	11.50	11.60	-2	970	-0.21%
2019/07/11	2	11.45	0	0.00	11.40	2	974	0.21%
2019/07/04	1	11.05	3	11.05	11.15	-2	1,135	-0.18%
2019/07/02	0	0.00	2	11.15	11.05	-2	1,188	-0.17%
2019/06/21	0	0.00	1	11.15	11.45	-1	1,448	-0.07%
2019/06/11	0	0.00	1	10.90	10.90	-1	1,520	-0.07%
2019/06/03	0	0.00	1	10.95	10.90	-1	1,600	-0.06%
2019/05/28	0	0.00	10	10.85	10.80	-10	1,665	-0.60%
2019/05/27	0	0.00	10	10.75	10.75	-10	1,673	-0.60%
2019/05/21	1	10.95	0	0.00	10.95	1	1,807	0.06%
2019/05/17	26	11.16	0	0.00	11.00	26	1,794	1.45%
2019/05/16	20	11.83	24	11.48	11.35	-4	1,786	-0.22%
2019/05/15	41	12.07	40	11.75	11.75	1	1,788	0.06%
2019/05/14	10	12.50	0	0.00	12.60	10	1,744	0.57%
2019/05/10	20	13.10	0	0.00	12.95	20	1,725	1.16%
2019/05/09	32	13.37	1	13.85	13.05	31	1,687	1.84%
2019/05/08	13	13.02	0	0.00	13.60	13	1,557	0.83%
2019/05/07	20	13.03	0	0.00	13.05	20	1,494	1.34%
2019/05/02	5	12.70	5	12.75	12.80	0	1,454	0.00%
2019/04/29	0	0.00	3	12.25	12.15	-3	1,424	-0.21%
2019/04/23	0	0.00	2	13.00	12.90	-2	1,408	-0.14%
2019/04/22	0	0.00	1	13.10	12.90	-1	1,395	-0.07%
2019/04/19	10	13.50	13	13.28	13.20	-3	1,369	-0.22%
2019/04/18	1	13.10	1	13.00	13.10	0	1,262	0.00%
2019/04/17	3	12.85	2	12.90	13.00	1	1,228	0.08%
2019/04/16	10	12.65	0	0.00	12.70	10	1,233	0.81%
2019/04/11	13	13.13	36	13.22	12.95	-23	1,202	-1.91%
2019/04/09	2	13.15	0	0.00	12.95	2	1,062	0.19%
2019/04/08	0	0.00	4	13.05	13.10	-4	1,030	-0.39%
2019/04/03	0	0.00	1	13.15	13.20	-1	1,006	-0.10%
2019/04/02	0	0.00	39	12.98	13.20	-39	982	-3.97%
2019/04/01	0	0.00	2	13.10	13.20	-2	929	-0.22%
2019/03/29	20	12.00	5	12.00	12.40	15	852	1.76%
2019/03/28	2	11.80	1	11.85	11.85	1	777	0.13%
2019/03/26	10	11.50	0	0.00	11.50	10	753	1.33%
2019/03/25	20	11.53	0	0.00	11.45	20	741	2.70%
2019/03/20	1	11.90	0	0.00	12.05	1	706	0.14%
2019/03/18	0	0.00	10	11.61	11.60	-10	656	-1.52%
2019/03/15	1	11.65	1	11.65	11.60	0	657	0.00%
2019/03/12	4	12.04	3	11.85	11.85	1	654	0.15%
2019/03/11	4	11.60	0	0.00	11.90	4	608	0.66%
2019/03/06	5	11.75	0	0.00	11.70	5	615	0.81%
2019/03/04	1	11.25	1	11.60	11.55	0	633	0.00%
2019/02/26	1	11.80	1	11.80	11.60	0	593	0.00%
2019/02/25	10	12.05	0	0.00	11.80	10	580	1.72%
2019/02/22	20	12.00	5	12.08	11.95	15	549	2.73%
2019/02/21	0	0.00	1	11.45	11.40	-1	462	-0.22%
2019/02/18	0	0.00	1	11.15	11.15	-1	437	-0.23%
2019/01/18	1	10.55	0	0.00	10.75	1	461	0.22%
2019/01/08	10	10.55	10	10.50	10.40	0	446	0.00%
2018/12/24	0	0.00	5	10.40	10.40	-5	461	-1.08%
2018/12/17	1	10.75	0	0.00	10.60	1	458	0.22%
2018/12/06	0	0.00	1	10.75	10.40	-1	471	-0.21%
2018/12/05	0	0.00	1	10.70	10.70	-1	471	-0.21%
2018/12/03	5	10.90	0	0.00	11.05	5	491	1.02%
2018/11/28	2	11.35	1	11.15	10.90	1	460	0.22%
2018/11/27	1	10.30	0	0.00	10.70	1	431	0.23%
2018/11/21	0	0.00	1	10.10	10.10	-1	420	-0.24%
2018/11/19	0	0.00	2	10.25	10.25	-2	418	-0.48%
2018/11/16	1	10.40	0	0.00	10.30	1	422	0.24%
2018/11/14	2	10.50	4	10.51	10.45	-2	426	-0.47%
2018/11/13	0	0.00	3	9.90	10.15	-3	344	-0.87%
2018/11/12	0	0.00	3	10.07	10.05	-3	346	-0.86%
2018/11/09	0	0.00	1	10.10	10.15	-1	353	-0.28%
2018/11/08	0	0.00	1	10.15	10.10	-1	359	-0.28%
2018/11/06	1	10.05	8	10.10	10.05	-7	401	-1.74%
2018/11/02	1	9.82	1	9.80	9.80	0	446	0.00%
2018/10/26	0	0.00	15	9.31	9.10	-15	518	-2.89%
2018/10/25	0	0.00	6	9.41	9.33	-6	520	-1.15%
2018/10/24	6	9.90	0	0.00	9.82	6	515	1.16%
2018/10/23	2	9.90	0	0.00	9.80	2	519	0.39%
2018/10/22	4	10.00	0	0.00	10.00	4	519	0.77%
2018/10/16	0	0.00	3	9.52	9.58	-3	547	-0.55%
2018/10/15	3	9.22	0	0.00	9.38	3	546	0.55%
2018/10/11	1	9.50	1	9.57	9.50	0	539	0.00%
2018/10/08	0	0.00	14	10.60	10.60	-14	564	-2.48%
2018/10/05	0	0.00	11	10.91	10.80	-11	565	-1.94%
2018/10/03	0	0.00	1	11.15	11.20	-1	581	-0.17%
2018/10/01	1	11.35	0	0.00	11.25	1	601	0.17%
2018/09/14	9	11.10	9	11.15	11.10	0	634	0.00%
2018/09/13	1	11.05	0	0.00	11.00	1	637	0.16%
2018/09/10	0	0.00	1	11.50	10.95	-1	659	-0.15%
2018/09/05	1	12.25	0	0.00	12.20	1	676	0.15%
2018/08/31	0	0.00	1	12.40	12.40	-1	744	-0.13%
2018/08/30	3	12.30	1	12.50	12.35	2	778	0.26%
2018/08/29	4	12.31	0	0.00	12.25	4	857	0.47%
2018/08/23	1	12.15	0	0.00	12.20	1	1,023	0.10%
2018/08/20	0	0.00	3	12.20	12.15	-3	1,095	-0.27%
2018/08/17	8	12.26	0	0.00	12.15	8	1,126	0.71%
2018/08/16	6	12.35	0	0.00	12.25	6	1,137	0.53%
2018/08/15	0	0.00	1	12.20	12.25	-1	1,186	-0.08%
2018/08/13	6	12.47	0	0.00	12.30	6	1,183	0.51%
2018/08/10	5	13.70	6	13.32	13.15	-1	1,193	-0.08%
2018/08/07	3	13.37	1	13.50	13.35	2	1,197	0.17%
2018/08/06	1	13.50	2	13.60	13.60	-1	1,181	-0.08%
2018/07/27	0	0.00	1	13.05	13.05	-1	1,196	-0.08%
2018/07/26	0	0.00	1	12.95	12.95	-1	1,196	-0.08%
2018/07/16	1	13.00	0	0.00	13.10	1	1,190	0.08%
2018/07/12	2	12.90	0	0.00	13.00	2	1,157	0.17%
2018/07/11	1	13.00	0	0.00	12.70	1	1,158	0.09%
2018/07/09	1	12.80	4	12.90	12.70	-3	1,184	-0.25%
2018/07/06	0	0.00	1	12.65	12.40	-1	1,175	-0.09%
2018/07/05	0	0.00	3	12.35	12.05	-3	1,154	-0.26%
2018/07/04	0	0.00	3	12.35	12.30	-3	1,159	-0.26%
2018/06/29	1	12.55	0	0.00	12.55	1	1,187	0.08%
2018/06/28	3	12.45	0	0.00	12.40	3	1,189	0.25%
2018/06/27	2	12.38	0	0.00	12.25	2	1,195	0.17%
2018/06/26	0	0.00	2	12.40	12.25	-2	1,206	-0.17%
2018/06/25	1	12.70	0	0.00	12.55	1	1,206	0.08%
2018/06/20	1	12.70	0	0.00	12.60	1	1,228	0.08%
2018/06/14	6	13.35	5	13.20	13.15	1	1,227	0.08%
2018/06/07	2	13.60	0	0.00	13.60	2	1,439	0.14%
2018/06/06	0	0.00	2	13.93	13.80	-2	1,418	-0.14%
2018/06/05	2	13.25	11	13.28	13.05	-9	1,347	-0.67%
2018/06/04	1	13.25	0	0.00	13.30	1	1,365	0.07%
2018/06/01	0	0.00	6	13.58	13.20	-6	1,358	-0.44%
2018/05/30	0	0.00	3	12.70	12.80	-3	1,364	-0.22%
2018/05/24	5	12.65	5	12.60	12.50	0	1,332	0.00%
2018/05/23	5	12.30	5	12.70	12.65	0	1,342	0.00%
2018/05/18	0	0.00	1	12.70	12.70	-1	1,329	-0.08%
2018/05/15	2	12.03	0	0.00	11.90	2	1,342	0.15%
2018/05/10	2	12.78	2	12.90	12.65	0	1,473	0.00%
2018/05/08	0	0.00	3	12.75	12.60	-3	1,564	-0.19%
2018/05/07	0	0.00	8	12.81	12.90	-8	1,657	-0.48%
2018/05/04	6	12.28	5	12.27	12.25	1	1,898	0.05%
2018/05/03	1	12.30	0	0.00	12.00	1	1,998	0.05%
2018/04/26	7	12.15	0	0.00	11.75	7	2,355	0.30%
2018/04/25	0	0.00	2	12.20	12.10	-2	2,635	-0.08%
2018/04/23	0	0.00	2	12.53	12.50	-2	2,786	-0.07%
2018/04/19	1	12.70	0	0.00	12.65	1	2,906	0.03%
2018/04/17	0	0.00	12	12.76	12.70	-12	2,963	-0.40%
2018/04/16	1	13.10	0	0.00	12.90	1	2,974	0.03%
2018/04/13	5	13.30	10	13.24	13.30	-5	2,979	-0.17%
2018/04/11	6	12.95	1	12.90	12.90	5	3,035	0.16%
2018/04/10	0	0.00	2	12.85	12.85	-2	3,078	-0.06%
2018/03/30	3	12.90	0	0.00	12.90	3	3,298	0.09%
2018/03/27	5	13.05	0	0.00	13.10	5	3,399	0.15%
2018/03/26	5	12.90	0	0.00	12.90	5	3,435	0.15%
2018/03/20	1	13.65	0	0.00	13.60	1	3,718	0.03%
2018/03/16	1	13.85	0	0.00	13.85	1	3,722	0.03%
2018/03/13	3	13.80	0	0.00	14.05	3	3,692	0.08%
2018/03/09	0	0.00	10	13.70	13.55	-10	3,466	-0.29%
2018/03/08	6	13.98	0	0.00	13.70	6	3,479	0.17%
2018/03/06	0	0.00	11	13.90	13.80	-11	3,532	-0.31%
2018/03/05	1	13.55	2	14.38	14.15	-1	3,535	-0.03%
2018/03/01	0	0.00	1	13.30	13.25	-1	3,598	-0.03%
2018/02/27	0	0.00	39	13.72	13.35	-39	3,628	-1.07%
2018/02/26	7	13.70	11	13.75	13.75	-4	3,769	-0.11%
2018/02/23	50	13.54	1	13.35	13.30	49	3,755	1.30%
2018/02/21	1	12.70	0	0.00	12.85	1	3,806	0.03%
2018/02/12	1	12.60	0	0.00	12.35	1	3,858	0.03%
2018/02/07	11	13.18	5	12.95	12.90	6	4,025	0.15%
2018/02/06	0	0.00	8	13.71	13.05	-8	4,153	-0.19%
2018/02/05	6	14.45	2	14.50	14.50	4	4,389	0.09%
2018/02/02	1	14.95	0	0.00	15.00	1	4,621	0.02%
2018/02/01	2	15.33	1	15.85	15.15	1	5,000	0.02%
2018/01/31	4	15.16	0	0.00	15.15	4	5,132	0.08%
2018/01/30	12	15.48	24	15.61	15.35	-12	5,103	-0.24%
2018/01/29	15	15.93	8	15.63	16.05	7	5,024	0.14%
2018/01/26	4	14.85	10	14.95	15.00	-6	4,783	-0.13%
2018/01/25	2	14.85	5	14.80	14.45	-3	4,696	-0.06%
2018/01/24	3	14.95	1	14.80	14.90	2	4,669	0.04%
2018/01/23	2	15.40	5	15.35	15.05	-3	4,676	-0.06%
2018/01/22	12	14.89	1	14.90	14.85	11	4,504	0.24%
2018/01/19	24	15.16	7	15.05	15.20	17	4,448	0.38%
2018/01/18	2	14.60	5	14.64	14.35	-3	4,172	-0.07%
2018/01/17	0	0.00	2	14.43	14.65	-2	4,138	-0.05%
2018/01/16	4	14.38	0	0.00	14.45	4	4,155	0.10%
2018/01/15	0	0.00	8	14.07	13.90	-8	4,094	-0.20%
2018/01/12	1	13.95	0	0.00	13.90	1	4,091	0.02%
2018/01/11	0	0.00	2	14.10	13.70	-2	4,073	-0.05%
2018/01/10	1	13.50	1	13.60	13.50	0	4,033	0.00%
2018/01/09	2	13.60	0	0.00	13.65	2	4,027	0.05%
2018/01/08	1	13.80	1	14.10	13.65	0	4,048	0.00%
2018/01/05	5	14.25	0.1	14.10	14.10	4.9	3,982	0.12%
2018/01/04	5	14.68	5	14.45	14.30	0	3,960	0.00%
2018/01/03	0	0.00	3	14.25	14.55	-3	3,920	-0.08%
2018/01/02	2	14.03	4	14.11	14.05	-2	3,853	-0.05%