圓剛 (2417)-統一-平鎮券商分點個股進出

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▼1.67%
383人加入追蹤

立即追蹤
本地時間:14:30

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

圓剛 (2417)籌碼相關－統一-平鎮券商分點個股進出

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

統一-平鎮券商分點個股進出
統一-平鎮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
2024/04/23	1	36.20	1	35.85	35.90	0	5,933	0.00%
2024/04/17	1	38.75	0	0.00	38.75	1	5,882	0.02%
2024/04/11	4	42.89	0	0.00	42.00	4	5,832	0.07%
2024/04/10	1	43.95	0	0.00	43.90	1	5,772	0.02%
2024/04/09	0	0.00	4	44.16	43.70	-4	5,767	-0.07%
2024/04/03	2	44.65	1	44.60	44.60	1	5,735	0.02%
2024/04/02	7	45.54	1	45.00	45.00	6	5,733	0.10%
2024/04/01	0	0.00	8	45.28	44.60	-8	5,630	-0.14%
2024/03/29	2	43.98	3	44.73	43.40	-1	5,542	-0.02%
2024/03/28	11	44.23	3	44.10	44.65	8	5,483	0.15%
2024/03/27	4	44.61	1	45.95	45.45	3	5,406	0.06%
2024/03/26	6	50.43	3	53.20	46.20	3	5,295	0.06%
2024/03/25	0	0.00	2	51.35	51.10	-2	4,849	-0.04%
2024/03/22	4	50.33	0	0.00	50.70	4	4,833	0.08%
2024/03/21	0	0.00	1	46.00	47.80	-1	4,780	-0.02%
2024/03/20	0	0.00	1	46.10	45.05	-1	4,796	-0.02%
2024/03/18	1	47.30	0	0.00	47.90	1	4,975	0.02%
2024/03/13	0	0.00	7	46.71	49.00	-7	5,148	-0.14%
2024/03/12	1	49.00	0	0.00	49.70	1	5,181	0.02%
2024/03/11	18	53.01	13	53.50	51.50	5	5,293	0.09%
2024/03/08	5	51.64	11	52.45	50.90	-6	5,071	-0.12%
2024/03/07	27	53.36	14	53.05	52.80	13	4,889	0.27%
2024/03/06	11	49.65	12	50.68	52.20	-1	4,241	-0.02%
2024/03/05	1	46.00	0	0.00	47.50	1	3,711	0.03%
2024/02/29	0	0.00	2	38.55	39.00	-2	3,325	-0.06%
2024/02/27	1	37.30	2	36.35	36.30	-1	3,511	-0.03%
2024/02/26	1	37.10	1	36.85	36.75	0	4,034	0.00%
2024/02/23	1	37.90	3	37.72	36.95	-2	4,044	-0.05%
2024/02/22	6	37.10	15	37.66	38.55	-9	4,027	-0.22%
2024/02/21	0	0.00	5	35.00	35.05	-5	3,811	-0.13%
2024/02/19	0	0.00	2	35.05	35.30	-2	5,312	-0.04%
2024/02/16	2	33.90	0	0.00	34.70	2	5,767	0.03%
2024/02/02	0	0.00	2	33.55	33.70	-2	6,406	-0.03%
2024/02/01	2	33.10	0	0.00	33.30	2	6,452	0.03%
2024/01/29	7	33.93	1	34.10	34.20	6	6,656	0.09%
2024/01/26	3	34.45	5	35.00	34.25	-2	6,775	-0.03%
2024/01/24	5	33.41	0	0.00	33.65	5	7,322	0.07%
2024/01/23	0	0.00	1	33.00	32.75	-1	7,576	-0.01%
2024/01/22	0	0.00	1	32.35	32.45	-1	7,686	-0.01%
2024/01/19	0	0.00	1	31.95	32.00	-1	7,717	-0.01%
2024/01/16	1	32.45	0	0.00	32.10	1	7,776	0.01%
2024/01/11	1	33.10	0	0.00	33.00	1	7,814	0.01%
2024/01/10	1	33.60	0	0.00	33.20	1	7,828	0.01%
2024/01/09	0	0.00	2	33.53	34.00	-2	7,840	-0.03%
2024/01/08	2	34.30	0	0.00	33.40	2	7,849	0.03%
2024/01/05	0	0.00	2	34.68	34.55	-2	7,853	-0.03%
2024/01/04	1	34.45	1	34.75	34.40	0	7,889	0.00%
2024/01/03	1	34.40	1	34.70	34.50	0	7,950	0.00%
2024/01/02	1	35.95	0	0.00	35.05	1	8,221	0.01%
2023/12/29	0	0.00	1	36.15	36.00	-1	8,823	-0.01%
2023/12/27	2	36.10	0	0.00	36.15	2	9,598	0.02%
2023/12/20	1	35.90	0	0.00	36.05	1	9,829	0.01%
2023/12/18	0	0.00	1	36.00	36.00	-1	10,096	-0.01%
2023/12/15	2	36.70	1	36.30	36.25	1	10,228	0.01%
2023/12/14	6	38.38	5	37.25	37.20	1	10,270	0.01%
2023/12/13	2	37.60	4	38.08	38.10	-2	10,327	-0.02%
2023/12/12	2	38.08	0	0.00	36.70	2	10,205	0.02%
2023/12/11	3	40.05	5	39.40	38.70	-2	10,107	-0.02%
2023/12/08	0	0.00	6	38.96	38.95	-6	10,134	-0.06%
2023/12/07	9	39.46	0	0.00	38.65	9	10,177	0.09%
2023/12/06	3	40.22	3	39.98	39.85	0	10,092	0.00%
2023/12/05	5	39.68	5	39.81	39.80	0	9,913	0.00%
2023/12/04	1	38.80	2	39.63	39.80	-1	9,798	-0.01%
2023/11/30	6	38.89	16	38.65	38.60	-10	9,605	-0.10%
2023/11/29	7	39.69	2	38.95	38.95	5	9,511	0.05%
2023/11/28	2	39.05	0	0.00	39.40	2	9,429	0.02%
2023/11/27	1	38.75	1	39.25	39.25	0	9,361	0.00%
2023/11/24	62	39.90	72	39.64	40.30	-10	9,279	-0.11%
2023/11/22	5	38.35	12	38.35	38.25	-7	8,297	-0.08%
2023/11/21	3	38.00	0	0.00	38.15	3	8,215	0.04%
2023/11/20	15	38.31	10	37.75	37.80	5	8,067	0.06%
2023/11/17	22	38.65	12	38.10	38.20	10	7,939	0.13%
2023/11/16	14	40.92	9	41.42	39.00	5	7,643	0.07%
2023/11/15	1	38.65	3	37.55	39.35	-2	6,398	-0.03%
2023/11/14	5	36.52	3	36.78	35.80	2	5,913	0.03%
2023/11/13	1	33.05	1	33.40	34.40	0	5,439	0.00%
2023/11/09	0	0.00	1	32.40	32.60	-1	5,220	-0.02%
2023/11/08	0	0.00	1	33.70	33.35	-1	5,172	-0.02%
2023/11/07	0	0.00	17	34.00	33.50	-17	5,124	-0.33%
2023/11/06	11	33.53	2	33.40	33.55	9	5,027	0.18%
2023/11/03	12	35.79	13.2	34.18	34.80	-1.2	4,930	-0.02%
2023/11/02	34	34.75	31.1	35.31	35.60	3	4,784	0.06%
2023/11/01	22	34.85	22	34.66	34.75	0	4,479	0.00%
2023/10/31	13.1	33.88	13	33.03	32.80	0.1	4,077	0.00%
2023/10/30	0	0.00	12	35.90	35.90	-12	3,788	-0.32%
2023/10/27	10	31.40	1	32.65	32.65	9	3,665	0.25%
2023/10/24	0	0.00	1	28.80	30.50	-1	3,562	-0.03%
2023/10/17	3	32.07	1	32.10	31.40	2	3,431	0.06%
2023/10/16	0	0.00	20	31.30	31.85	-20	3,396	-0.59%
2023/10/13	0	0.00	10.6	32.34	32.35	-10.6	3,359	-0.32%
2023/10/06	12	34.55	3	34.20	34.25	9	3,221	0.28%
2023/10/05	26	36.16	21	35.88	35.85	5	2,924	0.17%
2023/10/04	0	0.00	6	32.77	34.80	-6	2,300	-0.26%
2023/10/03	23	31.12	1	31.85	31.65	22	1,848	1.19%
2023/10/02	1	29.25	3	29.90	29.90	-2	1,454	-0.14%
2023/09/28	2	25.30	4	26.40	27.20	-2	1,369	-0.15%
2023/09/26	1	24.85	1	25.00	24.65	0	1,233	0.00%
2023/09/22	1	26.50	1	27.15	26.65	0	1,142	0.00%
2023/09/21	1	26.90	4	27.39	26.90	-3	1,032	-0.29%
2023/09/20	2	26.83	2	25.78	26.40	0	820	0.00%
2023/09/19	0	0.00	1	25.00	24.95	-1	677	-0.15%
2023/09/18	3	24.88	2	24.80	25.40	1	590	0.17%
2023/08/25	1	20.60	0	0.00	20.60	1	283	0.35%
2023/08/22	0	0.00	1	20.85	20.85	-1	291	-0.34%
2023/08/15	0	0.00	3	20.00	19.95	-3	304	-0.99%
2023/08/08	0	0.00	1	20.90	20.75	-1	309	-0.32%
2023/08/01	0	0.00	5	20.85	20.90	-5	378	-1.32%
2023/07/31	0	0.00	5	21.00	20.85	-5	397	-1.26%
2023/07/13	0	0.00	2	20.88	20.70	-2	800	-0.25%
2023/07/12	0	0.00	3	21.03	21.05	-3	791	-0.38%
2023/07/11	0	0.00	2	21.35	21.20	-2	792	-0.25%
2023/07/10	0	0.00	2.4	21.43	21.35	-2.4	794	-0.30%
2023/05/29	0	0.00	1	21.75	21.90	-1	768	-0.13%
2023/05/25	0	0.00	4	21.75	21.60	-4	765	-0.52%
2023/05/22	1	21.50	0	0.00	21.40	1	770	0.13%
2023/05/08	0	0.00	16	22.57	22.50	-16	718	-2.23%
2023/05/04	0	0.00	1	22.75	23.10	-1	690	-0.14%
2023/05/03	4	23.04	7	23.36	22.95	-3	656	-0.46%
2023/04/28	1	23.00	0	0.00	23.15	1	301	0.33%
2023/04/27	1	22.80	0	0.00	22.80	1	303	0.33%
2023/04/26	2	22.70	0	0.00	22.90	2	306	0.65%
2023/04/20	1	23.80	0	0.00	23.65	1	300	0.33%
2023/04/19	0	0.00	5	24.02	24.00	-5	300	-1.66%
2023/04/18	2	24.00	0	0.00	23.95	2	292	0.68%
2023/04/17	3	23.78	0	0.00	23.75	3	289	1.03%
2023/04/14	1	23.95	0	0.00	23.90	1	289	0.34%
2023/04/13	14	24.43	0	0.00	24.25	14	288	4.86%
2023/04/12	11	24.20	0	0.00	24.25	11	284	3.87%
2023/04/10	3	24.10	0	0.00	24.05	3	285	1.05%
2023/03/31	1	23.30	0	0.00	23.35	1	288	0.35%
2023/03/21	0	0.00	2	23.15	23.10	-2	387	-0.52%
2022/12/14	1	24.55	4	23.96	23.60	-3	886	-0.34%
2022/12/13	0	0.00	2	23.45	23.30	-2	817	-0.24%
2022/12/06	0	0.00	5	22.85	22.90	-5	849	-0.59%
2022/12/02	1	23.10	0	0.00	23.10	1	941	0.11%
2022/11/30	0	0.00	5	23.26	23.20	-5	931	-0.54%
2022/11/28	20	24.15	5	23.80	24.25	15	927	1.62%
2022/11/25	1	23.40	2	23.50	24.30	-1	799	-0.13%
2022/11/22	0	0.00	5	21.73	21.75	-5	744	-0.67%
2022/11/18	0	0.00	1	22.00	21.95	-1	749	-0.13%
2022/11/15	6	22.41	0	0.00	22.40	6	776	0.77%
2022/11/14	1	23.30	1	23.40	23.60	0	784	0.00%
2022/11/03	0	0.00	1.6	20.12	20.30	-1.6	712	-0.22%
2022/10/12	0	0.00	2	19.75	20.10	-2	736	-0.27%
2022/10/05	2	22.20	0	0.00	21.60	2	730	0.27%
2022/09/19	2	22.80	0	0.00	22.80	2	659	0.30%
2022/09/12	1	25.85	1	25.00	24.90	0	650	0.00%
2022/09/08	3	24.60	2	24.53	24.90	1	610	0.16%
2022/09/07	4	23.84	2	23.55	23.20	2	557	0.36%
2022/09/06	7	23.87	0	0.00	24.05	7	519	1.35%
2022/09/05	0	0.00	2	24.25	24.25	-2	488	-0.41%
2022/08/31	2	24.80	2	24.78	24.30	0	492	0.00%
2022/08/23	1	23.35	1	23.55	23.30	0	562	0.00%
2022/06/09	0.4	25.75	0	0.00	25.65	0.4	3,982	0.01%
2022/05/20	2	26.30	2	26.45	26.05	0	3,916	0.00%
2022/05/19	3	26.88	1	26.80	25.80	2	3,907	0.05%
2022/05/13	0	0.00	1	25.20	25.35	-1	3,815	-0.03%
2022/05/12	1	24.70	0	0.00	24.20	1	3,798	0.03%
2022/05/06	0	0.00	2	28.15	28.00	-2	3,686	-0.05%
2022/04/29	1	29.30	1	30.50	29.10	0	3,632	0.00%
2022/04/28	15	29.74	14	29.81	30.00	1	3,512	0.03%
2022/04/27	32	30.38	32	30.23	30.25	0	3,448	0.00%
2022/04/26	38	33.14	38	33.31	30.15	0	3,302	0.00%
2022/04/25	5	33.58	3	33.80	32.15	2	2,950	0.07%
2022/04/22	10	31.72	12	32.01	33.80	-2	2,202	-0.09%
2022/04/21	16	31.18	16	31.22	30.75	0	1,912	0.00%
2022/04/20	2	29.05	0	0.00	29.90	2	1,712	0.12%
2022/04/19	14	29.31	15	29.65	30.35	-1	1,600	-0.06%
2022/04/14	0.2	25.85	0	0.00	25.75	0.2	1,553	0.01%
2022/04/07	11	28.39	11	28.31	28.20	0	2,417	0.00%
2022/04/06	2	29.10	2	28.80	29.00	0	2,780	0.00%
2022/03/25	0	0.00	5	26.00	26.10	-5	3,580	-0.14%
2022/03/17	5	25.25	0	0.00	25.45	5	3,581	0.14%
2022/02/21	0	0.00	1	28.75	29.40	-1	3,699	-0.03%
2022/01/20	1	32.50	0	0.00	32.60	1	3,630	0.03%
2022/01/14	0	0.00	2	32.33	32.80	-2	3,515	-0.06%
2022/01/10	1	36.15	0	0.00	34.00	1	3,372	0.03%
2022/01/07	1	36.25	0	0.00	35.15	1	3,310	0.03%
2022/01/06	3	36.13	4	36.38	37.15	-1	3,281	-0.03%
2022/01/05	1	36.50	0	0.00	37.60	1	3,478	0.03%
2022/01/04	0	0.00	2	34.70	34.70	-2	3,098	-0.06%
2022/01/03	0	0.00	1	32.90	31.55	-1	3,040	-0.03%
2021/12/29	4	33.28	0	0.00	32.80	4	2,834	0.14%
2021/12/28	2	33.35	10	33.25	33.55	-8	2,457	-0.33%
2021/12/27	1.4	29.86	0	0.00	30.50	1.4	2,038	0.07%
2021/12/24	10	30.00	1	30.00	30.00	9	1,708	0.53%
2021/12/23	2	26.85	0	0.00	27.30	2	1,492	0.13%
2021/11/26	22	25.79	22	25.84	26.00	0	2,107	0.00%
2021/11/24	3	25.50	0	0.00	25.80	3	2,152	0.14%
2021/11/15	0	27.20	0	0.00	27.35	0	2,277	0.00%
2021/11/12	0	27.40	0	0.00	27.20	0	2,338	0.00%
2021/11/09	0	27.45	0	0.00	27.40	0	2,388	0.00%
2021/11/05	0	27.35	0	0.00	27.35	0	2,547	0.00%
2021/11/03	0	27.20	0	0.00	27.20	0	2,588	0.00%
2021/11/02	0	27.40	0	0.00	27.20	0	2,609	0.00%
2021/10/28	0	0.00	0.6	27.55	27.70	-0.6	2,657	-0.02%
2021/10/26	0	0.00	2	27.20	27.15	-2	2,683	-0.07%
2021/10/25	0	26.45	0	0.00	26.95	0	2,719	0.00%
2021/10/22	0	26.50	0	0.00	26.55	0	2,724	0.00%
2021/10/20	0	0.00	2	25.80	26.30	-2	2,785	-0.07%
2021/10/19	1	24.60	1	25.50	25.60	0	2,782	0.00%
2021/10/18	0	0.00	4	24.40	24.40	-4	2,792	-0.14%
2021/10/15	0	0.00	3	24.67	24.70	-3	2,801	-0.11%
2021/10/14	11.2	24.16	1	24.25	24.15	10.2	2,784	0.37%
2021/10/13	3	26.83	8	27.54	26.50	-5	2,712	-0.18%
2021/10/12	7	27.40	2	27.85	27.10	5	2,353	0.21%
2021/09/28	0	0.00	5	28.02	27.85	-5	2,325	-0.21%
2021/09/27	1	28.20	2	28.48	28.10	-1	2,359	-0.04%
2021/09/24	0	0.00	1	29.30	29.00	-1	2,361	-0.04%
2021/09/16	1	30.60	0	0.00	30.50	1	2,367	0.04%
2021/09/14	4	30.86	1	30.90	31.00	3	2,367	0.13%
2021/09/13	0	0.00	1	30.40	29.85	-1	2,325	-0.04%
2021/09/10	1	30.05	0	0.00	30.05	1	2,330	0.04%
2021/09/09	2	29.83	39	30.53	31.00	-37	2,295	-1.61%
2021/09/08	30	28.80	3	29.80	29.80	27	1,997	1.35%
2021/09/06	1	28.80	1	27.70	27.45	0	1,919	0.00%
2021/09/02	2	28.90	2	29.40	28.40	0	1,743	0.00%
2021/08/27	0	0.00	3	28.65	28.70	-3	1,826	-0.16%
2021/08/25	0	0.00	3	28.83	28.70	-3	1,880	-0.16%
2021/08/23	0	0.00	4	28.40	28.60	-4	1,939	-0.21%
2021/08/20	0	0.00	1	28.20	27.70	-1	1,961	-0.05%
2021/08/19	10	28.07	0	0.00	27.05	10	1,963	0.51%
2021/08/17	8	29.15	0	0.00	27.65	8	1,982	0.40%
2021/08/16	0	0.00	1	28.60	29.15	-1	2,018	-0.05%
2021/08/12	1	30.20	3	30.50	30.30	-2	2,278	-0.09%
2021/08/11	4	30.41	3	30.78	30.20	1	2,587	0.04%
2021/08/10	2	30.53	30	30.72	30.80	-28	2,992	-0.94%
2021/08/09	4	32.61	0	0.00	31.55	4	3,314	0.12%
2021/08/05	3	35.75	3	35.25	35.25	0	3,580	0.00%
2021/08/03	2	36.05	2	36.65	36.65	0	3,774	0.00%
2021/07/30	3	34.72	3	35.73	35.20	0	3,707	0.00%
2021/07/28	1	35.00	1	35.40	35.10	0	3,714	0.00%
2021/07/27	0	0.00	2	37.10	37.00	-2	3,791	-0.05%
2021/07/26	2	38.05	2	38.48	37.55	0	3,826	0.00%
2021/07/23	2	37.58	0	0.00	37.70	2	3,811	0.05%
2021/07/22	1	38.80	10	39.03	39.20	-9	3,843	-0.23%
2021/07/21	0	0.00	6	38.55	38.80	-6	3,868	-0.16%
2021/07/20	0	0.00	10	39.16	39.15	-10	3,889	-0.26%
2021/07/16	9	41.35	0	0.00	40.90	9	3,962	0.23%
2021/07/15	14	40.50	2	41.45	41.45	12	3,964	0.30%
2021/07/13	0	0.00	2	40.40	40.30	-2	4,030	-0.05%
2021/07/12	2	39.55	3	39.68	39.95	-1	4,051	-0.02%
2021/07/08	0	0.00	1	40.10	39.95	-1	4,130	-0.02%
2021/07/06	2	40.45	0	0.00	40.30	2	4,367	0.05%
2021/07/05	0	0.00	2	40.75	40.85	-2	4,442	-0.05%
2021/07/02	1	39.90	2	40.30	40.40	-1	4,509	-0.02%
2021/07/01	0	0.00	4	40.01	40.00	-4	4,621	-0.09%
2021/06/29	3	40.45	6	40.43	40.25	-3	5,111	-0.06%
2021/06/28	5	40.74	3	40.85	40.85	2	5,212	0.04%
2021/06/25	0	0.00	1	41.30	41.05	-1	5,267	-0.02%
2021/06/24	0	0.00	3	41.07	41.10	-3	5,329	-0.06%
2021/06/22	4	39.96	4	40.15	39.80	0	5,577	0.00%
2021/06/21	1	39.90	0	0.00	39.85	1	5,636	0.02%
2021/06/18	3	40.82	0	0.00	40.70	3	5,766	0.05%
2021/06/17	0	0.00	2	41.03	41.10	-2	5,835	-0.03%
2021/06/16	5	40.86	1	41.00	40.30	4	5,909	0.07%
2021/06/15	2	41.20	5	41.40	41.35	-3	5,947	-0.05%
2021/06/10	10	42.50	1	42.30	42.10	9	6,036	0.15%
2021/06/09	0	0.00	15	42.32	41.75	-15	6,056	-0.25%
2021/06/03	0	0.00	1	44.55	44.40	-1	6,171	-0.02%
2021/06/01	4	44.33	0	0.00	44.70	4	6,183	0.06%
2021/05/26	2	44.20	1	43.65	43.80	1	6,163	0.02%
2021/05/25	0	0.00	1	43.80	43.05	-1	6,161	-0.02%
2021/05/24	2	43.95	0	0.00	43.85	2	6,157	0.03%
2021/05/20	4	45.58	1	47.70	43.95	3	6,150	0.05%
2021/05/19	16	48.53	7	49.39	46.70	9	5,957	0.15%
2021/05/18	9	49.50	5	48.84	48.00	4	5,696	0.07%
2021/05/17	4	48.11	4	48.45	48.45	0	5,364	0.00%
2021/05/14	2	44.30	0	0.00	44.05	2	5,053	0.04%
2021/05/13	1	41.00	3	41.20	42.15	-2	4,831	-0.04%
2021/05/12	1	41.50	1	40.20	38.35	0	4,786	0.00%
2021/05/11	0	0.00	2	40.35	40.00	-2	4,733	-0.04%
2021/05/07	2	43.40	2	42.65	43.40	0	4,885	0.00%
2021/05/04	2	42.25	13	44.11	44.10	-11	5,669	-0.19%
2021/05/03	15	47.80	15	47.50	46.60	0	6,026	0.00%
2021/04/29	10	48.28	10	48.57	47.75	0	6,040	0.00%
2021/04/28	1	48.15	0	0.00	48.00	1	6,127	0.02%
2021/04/27	1	48.00	0	0.00	48.20	1	6,175	0.02%
2021/04/26	1	47.15	0	0.00	46.90	1	6,181	0.02%
2021/04/22	0	0.00	5	46.65	46.65	-5	6,265	-0.08%
2021/04/14	1	49.00	0	0.00	49.05	1	6,336	0.02%
2021/04/13	7	52.41	3	51.10	50.10	4	6,449	0.06%
2021/04/12	0	0.00	10	51.00	51.00	-10	6,321	-0.16%
2021/04/08	20	51.62	11	51.79	51.80	9	6,406	0.14%
2021/04/07	3	51.40	0	0.00	51.70	3	6,357	0.05%
2021/04/06	3	52.10	4	52.35	52.30	-1	6,261	-0.02%
2021/04/01	0	0.00	1	49.60	50.10	-1	5,963	-0.02%
2021/03/26	8	46.51	2	46.50	46.20	6	6,150	0.10%
2021/03/24	0	0.00	8	50.20	49.45	-8	6,027	-0.13%
2021/03/23	0	0.00	7	50.16	50.00	-7	6,012	-0.12%
2021/03/22	0	0.00	1	50.20	48.40	-1	5,929	-0.02%
2021/03/18	0	0.00	3	49.00	49.45	-3	5,930	-0.05%
2021/03/16	3	47.50	0	0.00	47.60	3	6,088	0.05%
2021/03/03	0	0.00	1	45.90	46.10	-1	7,102	-0.01%
2021/02/25	5	47.75	0	0.00	47.60	5	7,417	0.07%
2021/02/23	0	0.00	1	46.20	47.05	-1	7,548	-0.01%
2021/02/22	5	46.50	4	46.31	46.25	1	7,792	0.01%
2021/02/18	11	43.87	12	44.40	44.75	-1	8,052	-0.01%
2021/02/17	5	43.57	1	43.40	43.50	4	8,142	0.05%
2021/02/05	1	45.10	11	45.33	45.15	-10	8,225	-0.12%
2021/02/04	5	46.40	0	0.00	45.90	5	8,372	0.06%
2021/02/03	0	0.00	2	47.20	46.05	-2	8,611	-0.02%
2021/02/02	0	0.00	2	46.15	47.05	-2	9,071	-0.02%
2021/02/01	15	46.81	13	46.81	46.10	2	9,154	0.02%
2021/01/29	0	0.00	1	45.55	45.30	-1	9,183	-0.01%
2021/01/28	1	47.00	1	48.30	46.90	0	9,305	0.00%
2021/01/27	1	48.90	2	48.40	47.60	-1	9,417	-0.01%
2021/01/26	25	49.82	4	50.04	48.80	21	9,415	0.22%
2021/01/25	16	49.44	26.1	50.80	51.80	-10.1	9,068	-0.11%
2021/01/21	5	46.70	2	46.95	46.05	3	9,562	0.03%
2021/01/20	12	45.78	13	45.93	44.75	-1	9,710	-0.01%
2021/01/19	1	47.45	1	47.55	47.45	0	10,071	0.00%
2021/01/15	4	47.28	0	0.00	45.60	4	10,170	0.04%
2021/01/12	0	0.00	1	48.65	46.75	-1	10,447	-0.01%
2021/01/11	4	47.55	2	47.80	47.95	2	10,593	0.02%
2021/01/08	14	47.60	3	47.93	47.70	11	10,854	0.10%
2021/01/07	0	0.00	7	47.27	47.90	-7	11,012	-0.06%
2021/01/06	19	46.11	17	47.15	46.10	2	11,545	0.02%
2021/01/05	4.1	48.26	2	47.40	47.40	2.1	11,670	0.02%
2021/01/04	7	49.20	0	0.00	48.65	7	11,975	0.06%
2020/12/31	1	50.40	1	50.90	49.95	0	12,299	0.00%
2020/12/28	2	48.70	10	48.70	48.70	-8	14,744	-0.05%
2020/12/25	3	50.27	0	0.00	49.10	3	15,292	0.02%
2020/12/22	7	49.97	9	50.63	50.50	-2	16,303	-0.01%
2020/12/17	0	0.00	1	50.80	49.80	-1	16,903	-0.01%
2020/12/16	0	0.00	1	51.00	50.40	-1	17,059	-0.01%
2020/12/15	10	50.20	10	51.00	49.95	0	17,679	0.00%
2020/12/10	1	50.50	2	51.50	50.00	-1	18,917	-0.01%
2020/12/09	0	0.00	1	51.70	51.70	-1	19,978	-0.01%
2020/12/08	1	51.70	1	50.90	53.00	0	20,588	0.00%
2020/12/07	7	51.19	1	51.30	51.10	6	21,166	0.03%
2020/12/03	1	56.20	0	0.00	56.00	1	22,484	0.00%
2020/12/02	6	57.52	2	57.30	57.30	4	22,967	0.02%
2020/11/30	16	59.09	2	59.80	59.60	14	22,824	0.06%
2020/11/27	7	58.09	8	58.45	59.00	-1	22,754	0.00%
2020/11/26	3	56.70	1	57.40	57.30	2	22,648	0.01%
2020/11/25	6	56.98	2	57.90	57.30	4	22,623	0.02%
2020/11/24	13	59.25	16	60.08	58.60	-3	22,575	-0.01%
2020/11/23	5	58.68	2	59.00	58.80	3	22,488	0.01%
2020/11/20	5	57.80	7	57.79	57.70	-2	22,423	-0.01%
2020/11/19	56	59.39	70	59.34	58.90	-14	22,402	-0.06%
2020/11/18	0	0.00	1	58.10	58.20	-1	22,172	0.00%
2020/11/17	27	57.20	17	56.77	56.90	10	22,218	0.05%
2020/11/16	8	57.65	5	57.90	57.60	3	22,288	0.01%
2020/11/13	0	0.00	10	58.50	57.70	-10	22,387	-0.04%
2020/11/12	18	57.24	8	56.26	57.00	10	22,431	0.04%
2020/11/11	6	56.12	4	56.53	57.00	2	22,480	0.01%
2020/11/10	66	57.82	64	57.93	55.50	2	22,356	0.01%
2020/11/09	0	0.00	3	61.27	61.40	-3	22,067	-0.01%
2020/11/06	13	61.28	4	61.63	60.20	9	22,089	0.04%
2020/11/05	33	61.47	37	61.72	61.40	-4	22,156	-0.02%
2020/11/04	6	62.18	12	62.39	62.10	-6	22,340	-0.03%
2020/11/03	2	62.20	3	62.33	61.80	-1	22,675	0.00%
2020/11/02	1	63.20	3	61.70	61.70	-2	23,534	-0.01%
2020/10/30	7	65.50	3	64.03	62.20	4	24,425	0.02%
2020/10/29	3	65.17	8	65.60	66.50	-5	24,742	-0.02%
2020/10/28	3	64.23	3	63.43	63.50	0	24,299	0.00%
2020/10/27	4	62.05	11	63.57	63.30	-7	24,240	-0.03%
2020/10/26	1	62.10	0	0.00	60.70	1	23,993	0.00%
2020/10/23	2	62.70	3	62.87	62.60	-1	24,069	0.00%
2020/10/22	2	62.50	0	0.00	62.80	2	24,313	0.01%
2020/10/21	11	62.69	0	0.00	62.70	11	24,494	0.04%
2020/10/16	9	65.27	15	63.23	63.00	-6	24,855	-0.02%
2020/10/15	7	67.74	5	67.20	66.80	2	24,894	0.01%
2020/10/14	2	67.55	13	69.08	67.30	-11	25,105	-0.04%
2020/10/13	16	67.43	0	0.00	67.20	16	25,279	0.06%
2020/10/12	5	67.00	11	68.73	67.70	-6	25,195	-0.02%
2020/10/08	2	68.10	4	68.35	67.50	-2	25,336	-0.01%
2020/10/07	20	67.12	12	67.92	68.10	8	25,620	0.03%
2020/10/06	19	67.88	33	67.39	67.50	-14	25,528	-0.05%
2020/10/05	18	63.44	20	63.63	66.50	-2	24,601	-0.01%
2020/09/30	8	60.75	12	61.05	60.50	-4	24,577	-0.02%
2020/09/29	8	60.94	4	60.85	60.10	4	24,713	0.02%
2020/09/28	14	60.78	13	62.43	63.00	1	24,954	0.00%
2020/09/25	7	62.10	16	59.06	59.10	-9	24,564	-0.04%
2020/09/24	41	63.33	1	63.30	62.50	40	24,296	0.16%
2020/09/23	21	64.91	3	65.67	64.00	18	24,222	0.07%
2020/09/22	5	63.44	5	65.60	66.00	0	24,073	0.00%
2020/09/21	1	65.20	0	0.00	64.70	1	23,946	0.00%
2020/09/18	5	67.00	13	65.58	65.80	-8	23,911	-0.03%
2020/09/17	11	63.28	1	64.30	64.00	10	23,321	0.04%
2020/09/16	2	64.55	2	64.50	64.00	0	23,269	0.00%
2020/09/15	9	64.30	6	63.93	63.70	3	22,979	0.01%
2020/09/14	10	60.01	7	61.54	64.10	3	22,178	0.01%
2020/09/11	7	61.36	7	62.41	58.30	0	21,177	0.00%
2020/09/10	7	66.46	9	63.90	64.30	-2	20,578	-0.01%
2020/09/09	0	0.00	0.5	68.00	68.00	-0.5	19,988	0.00%
2020/09/08	12	69.49	1	78.20	67.20	11	19,686	0.06%
2020/09/07	0	0.00	0.5	71.10	71.10	-0.5	19,288	0.00%
2020/09/03	2	76.90	0	0.00	79.00	2	19,716	0.01%
2020/09/02	0	0.00	1	76.40	76.60	-1	20,043	0.00%
2020/08/28	0	0.00	1	65.00	65.90	-1	20,493	0.00%
2020/08/27	0	0.00	5	61.10	60.00	-5	20,537	-0.02%
2020/08/21	1	56.00	1	57.20	56.40	0	20,321	0.00%
2020/08/20	0	0.00	2	51.90	52.90	-2	20,139	-0.01%
2020/08/19	4	55.58	53	57.80	55.10	-49	19,896	-0.25%
2020/08/18	5	57.52	3	57.13	59.00	2	19,748	0.01%
2020/08/17	0	0.00	8	55.38	55.80	-8	19,661	-0.04%
2020/08/14	0	0.00	2	48.05	50.80	-2	19,553	-0.01%
2020/08/13	1	48.75	5	46.77	48.15	-4	19,424	-0.02%
2020/08/12	1	43.50	2	45.20	45.80	-1	19,225	-0.01%
2020/08/11	2	49.50	3	46.77	46.35	-1	19,088	-0.01%
2020/08/10	64	43.87	21	44.50	45.00	43	18,843	0.23%
2020/08/07	16	42.61	2	44.75	43.25	14	18,500	0.08%
2020/08/06	19	44.19	15	44.79	43.50	4	17,960	0.02%
2020/08/05	9	41.17	10	41.39	41.35	-1	16,997	-0.01%
2020/08/04	11	38.58	10	38.24	39.60	1	15,891	0.01%
2020/08/03	8	35.90	7	35.97	36.00	1	15,217	0.01%
2020/07/31	2	35.75	1	37.15	35.75	1	15,184	0.01%
2020/07/30	6	36.40	6	36.52	36.70	0	15,056	0.00%
2020/07/29	6	34.88	6	35.83	35.65	0	14,890	0.00%
2020/07/28	5	35.04	16	34.98	34.30	-11	14,733	-0.07%
2020/07/27	16	36.01	11	35.82	35.75	5	14,450	0.03%
2020/07/24	0.3	36.90	11	37.36	36.95	-10.7	14,200	-0.08%
2020/07/23	6	36.34	11	36.62	36.50	-5	13,766	-0.04%
2020/07/22	8	36.09	3	35.97	36.20	5	13,647	0.04%
2020/07/21	1	34.50	3	35.28	34.50	-2	13,472	-0.01%
2020/07/20	16	34.02	81	33.93	33.70	-65	13,268	-0.49%
2020/07/17	107	37.99	32	37.89	37.40	75	12,881	0.58%	大買/
2020/07/15	6	38.28	69	38.56	36.10	-63	12,035	-0.52%
2020/07/14	69	38.49	6	38.35	38.05	63	11,593	0.54%
2020/07/13	1	37.10	1.7	36.56	36.50	-0.7	11,051	-0.01%
2020/07/10	0	0.00	40	36.33	35.30	-40	10,684	-0.37%
2020/07/09	29	38.39	67.1	39.87	37.35	-38.1	10,324	-0.37%
2020/07/08	41	37.45	5	37.39	37.70	36	9,539	0.38%
2020/07/07	31	32.80	17	34.02	34.85	14	8,843	0.16%
2020/07/06	13	30.86	5	31.40	31.70	8	8,261	0.10%
2020/07/03	11	29.25	3	28.75	28.95	8	8,241	0.10%
2020/07/02	0	0.00	1	29.10	28.40	-1	8,172	-0.01%
2020/06/30	1	29.20	5	28.10	29.00	-4	7,921	-0.05%
2020/06/29	8	26.50	0	0.00	26.85	8	7,802	0.10%
2020/06/24	8	24.40	0	0.00	24.45	8	7,666	0.10%
2020/06/23	0	0.00	8	24.15	23.20	-8	7,599	-0.11%
2020/06/19	7	26.00	0	0.00	26.40	7	7,418	0.09%
2020/06/18	1	25.90	6	26.15	26.90	-5	7,306	-0.07%
2020/06/17	6	24.53	14	24.55	24.50	-8	7,128	-0.11%
2020/06/16	0	0.00	14	23.29	23.55	-14	7,031	-0.20%
2020/06/15	11	23.58	1	23.00	24.25	10	6,945	0.14%
2020/06/12	22	22.05	18	22.03	22.85	4	6,741	0.06%
2020/06/11	12	21.85	2	21.90	20.80	10	6,005	0.17%
2020/06/10	2	19.50	4	19.78	20.15	-2	5,442	-0.04%
2020/06/09	1	18.00	13	17.48	18.35	-12	5,048	-0.24%
2020/06/08	46	16.63	49	16.17	16.70	-3	4,725	-0.06%
2020/06/05	15	15.85	37	15.82	15.95	-22	4,555	-0.48%
2020/06/04	21	14.84	23	14.38	14.85	-2	4,308	-0.05%
2020/06/03	0	0.00	132	14.35	14.15	-132	4,339	-3.04%	大賣/鉅額交易
2020/06/02	5	14.20	5	14.05	13.95	0	4,341	0.00%
2020/05/28	0	0.00	50	13.68	13.45	-50	5,104	-0.98%
2020/05/22	16	13.98	351	14.49	13.95	-335	5,430	-6.17%	大賣/鉅額交易
2020/05/21	17	14.33	141	13.96	14.30	-124	5,349	-2.32%	大賣/鉅額交易
2020/05/20	16	13.49	43	13.50	13.50	-27	5,257	-0.51%
2020/05/19	8	13.33	0	0.00	13.35	8	5,395	0.15%
2020/05/18	2	13.25	2	13.60	13.25	0	5,483	0.00%
2020/05/15	0	0.00	10	12.75	12.75	-10	5,562	-0.18%
2020/05/14	5	12.85	0	0.00	12.80	5	5,602	0.09%
2020/05/08	12	13.30	22	13.63	13.30	-10	5,485	-0.18%
2020/05/07	10	13.25	0	0.00	13.50	10	5,447	0.18%
2020/05/06	9	12.97	11	13.05	12.70	-2	5,352	-0.04%
2020/05/04	3	12.42	2	12.43	12.55	1	5,222	0.02%
2020/04/24	0	0.00	2	11.75	11.85	-2	4,942	-0.04%
2020/04/23	2	12.10	0	0.00	11.90	2	4,903	0.04%
2020/04/21	2	11.70	1	11.80	11.70	1	4,677	0.02%
2020/04/16	1	11.70	1	11.80	11.70	0	4,397	0.00%
2020/04/15	1	11.05	1	11.15	11.20	0	4,249	0.00%
2020/04/14	2	11.10	2	11.25	11.20	0	4,222	0.00%
2020/04/10	10	11.40	0	0.00	11.45	10	4,113	0.24%
2020/04/09	9	11.60	19	11.46	11.25	-10	4,063	-0.25%
2020/04/08	11	12.04	2	11.50	11.45	9	4,009	0.22%
2020/04/07	14	11.67	20	11.77	11.80	-6	3,856	-0.16%
2020/04/06	0	0.00	5	10.62	10.75	-5	3,713	-0.13%
2020/04/01	1	9.80	0	0.00	9.80	1	3,572	0.03%
2020/03/31	0	0.00	2	9.84	9.75	-2	3,548	-0.06%
2020/03/30	20	9.79	20	9.63	9.80	0	3,498	0.00%
2020/03/25	2	9.08	5	9.19	9.54	-3	3,367	-0.09%
2020/03/23	2	8.32	0	0.00	8.36	2	3,276	0.06%
2020/03/20	1	8.77	0	0.00	8.69	1	3,258	0.03%
2020/03/19	1	8.19	1	8.29	8.19	0	3,231	0.00%
2020/03/16	1	9.60	1	9.82	9.17	0	3,058	0.00%
2020/03/12	2	9.45	0	0.00	9.38	2	2,881	0.07%
2020/03/11	4	10.28	0	0.00	10.25	4	2,819	0.14%
2020/03/10	3	10.55	0	0.00	10.90	3	2,765	0.11%
2020/03/09	6	12.08	0	0.00	11.60	6	2,681	0.22%
2020/03/06	49	13.03	49	13.03	12.85	0	2,549	0.00%
2020/03/05	9	13.74	9	13.41	13.25	0	2,404	0.00%
2020/03/04	51	12.86	52	12.99	13.50	-1	2,074	-0.05%
2020/03/03	66	12.36	69	12.40	12.30	-3	1,734	-0.17%
2020/03/02	38	12.30	38	12.35	12.30	0	1,581	0.00%
2020/02/27	13	12.44	10	11.64	12.15	3	1,469	0.20%
2020/02/26	61	12.48	57	12.48	12.75	4	1,355	0.29%
2020/02/25	1	11.95	0	0.00	11.80	1	1,144	0.09%
2020/02/24	15	12.41	15	12.27	12.05	0	1,067	0.00%
2020/02/21	2	12.60	0	0.00	12.20	2	1,009	0.20%
2020/02/20	37	12.44	37	12.55	12.60	0	957	0.00%
2020/02/19	0	0.00	1	12.10	12.25	-1	794	-0.13%
2020/02/18	4	11.50	6	11.53	12.30	-2	687	-0.29%
2020/02/17	1	11.35	0	0.00	11.20	1	564	0.18%
2020/02/13	10	10.68	11	10.70	10.75	-1	485	-0.21%
2019/11/18	1	10.30	0	0.00	10.30	1	441	0.23%
2019/11/08	0	0.00	40	10.50	10.60	-40	438	-9.12%
2019/11/05	0	0.00	0.8	10.70	10.75	-0.8	434	-0.18%
2019/10/24	0	0.00	1	10.55	10.60	-1	420	-0.24%
2019/10/16	20	10.65	0	0.00	10.55	20	459	4.36%
2019/08/21	0	0.00	14	10.70	10.70	-14	455	-3.08%
2019/06/27	10	11.05	0	0.00	11.05	10	1,350	0.74%
2019/06/26	14	11.10	0	0.00	11.05	14	1,424	0.98%
2019/06/25	26	11.20	0	0.00	11.20	26	1,440	1.80%
2019/06/21	1	11.25	1	11.45	11.45	0	1,448	0.00%
2019/06/13	2	10.95	0	0.00	10.95	2	1,515	0.13%
2019/05/27	1	10.75	0	0.00	10.75	1	1,673	0.06%
2019/05/14	1	12.55	1	12.50	12.60	0	1,744	0.00%
2019/05/10	0	0.00	2	13.40	12.95	-2	1,725	-0.12%
2019/05/09	3	13.08	1	14.10	13.05	2	1,687	0.12%
2019/05/08	0	0.00	1	13.55	13.60	-1	1,557	-0.06%
2019/04/18	10	12.90	0	0.00	13.10	10	1,262	0.79%
2019/04/17	10	12.70	0	0.00	13.00	10	1,228	0.81%
2019/04/16	0	0.00	1	12.70	12.70	-1	1,233	-0.08%
2019/04/11	1	13.35	0	0.00	12.95	1	1,202	0.08%
2019/03/06	1	11.90	0.1	11.65	11.70	0.9	615	0.15%
2019/02/25	450	12.10	450	12.10	11.80	0	580	0.00%	大買/大賣/
2019/02/22	0	0.00	2	12.05	11.95	-2	549	-0.36%
2019/02/14	200	11.15	200	11.15	11.20	0	511	0.00%	大買/大賣/
2019/02/13	250	11.10	250	11.10	11.00	0	490	0.00%	大買/大賣/
2019/02/11	75	10.95	75	10.95	10.80	0	475	0.00%
2018/12/12	0	0.00	5	10.50	10.55	-5	471	-1.06%
2018/12/11	0	0.00	10	10.45	10.35	-10	470	-2.13%
2018/10/04	2	11.05	0	0.00	11.05	2	561	0.36%
2018/08/07	0	0.00	0	13.30	13.35	0	1,197	0.00%
2018/08/06	0	0.00	6	13.55	13.60	-6	1,181	-0.51%
2018/08/01	0	0.00	5	13.05	12.85	-5	1,155	-0.43%
2018/07/06	0	0.00	10	12.50	12.40	-10	1,175	-0.85%
2018/07/05	0	0.00	5	12.35	12.05	-5	1,154	-0.43%
2018/06/28	1	12.25	0	0.00	12.40	1	1,189	0.08%
2018/06/27	4	12.25	1	12.50	12.25	3	1,195	0.25%
2018/06/26	1	12.30	0	0.00	12.25	1	1,206	0.08%
2018/06/22	2	12.60	0	0.00	12.50	2	1,223	0.16%
2018/06/20	1	12.50	1	12.65	12.60	0	1,228	0.00%
2018/06/13	0	0.00	1	13.50	13.30	-1	1,210	-0.08%
2018/06/07	0	0.00	2	13.70	13.60	-2	1,439	-0.14%
2018/05/30	0	0.00	20	12.95	12.80	-20	1,364	-1.47%
2018/05/21	10	12.65	0	0.00	12.60	10	1,321	0.76%
2018/05/17	0	0.00	1	12.40	12.30	-1	1,325	-0.08%
2018/05/16	2	11.95	0	0.00	11.85	2	1,313	0.15%
2018/05/08	1	12.65	0	0.00	12.60	1	1,564	0.06%
2018/05/07	0	0.00	1	12.95	12.90	-1	1,657	-0.06%
2018/04/18	2	12.65	0	0.00	12.55	2	2,925	0.07%
2018/04/17	2	12.75	0	0.00	12.70	2	2,963	0.07%
2018/04/13	0	0.00	1	13.30	13.30	-1	2,979	-0.03%
2018/03/26	0	0.00	1	13.00	12.90	-1	3,435	-0.03%
2018/03/23	2	12.88	0	0.00	12.80	2	3,471	0.06%
2018/03/22	0	0.00	10	13.80	13.30	-10	3,583	-0.28%
2018/03/19	20	13.75	0	0.00	13.70	20	3,724	0.54%
2018/03/13	0	0.00	7	14.16	14.05	-7	3,692	-0.19%
2018/03/12	52	13.40	0	0.00	13.40	52	3,453	1.51%
2018/03/09	1	13.85	0	0.00	13.55	1	3,466	0.03%
2018/03/08	0	0.00	3	13.80	13.70	-3	3,479	-0.09%
2018/03/06	0	0.00	32	14.00	13.80	-32	3,532	-0.91%
2018/03/05	3	14.00	12	13.55	14.15	-9	3,535	-0.25%
2018/02/27	0	0.00	4	13.40	13.35	-4	3,628	-0.11%
2018/02/26	0	0.00	30	13.70	13.75	-30	3,769	-0.80%
2018/02/23	6	13.39	0	0.00	13.30	6	3,755	0.16%
2018/02/22	0	0.00	5	13.10	13.10	-5	3,785	-0.13%
2018/02/21	0	0.00	5	12.80	12.85	-5	3,806	-0.13%
2018/02/12	1	12.35	0	0.00	12.35	1	3,858	0.03%
2018/02/09	1	12.35	0	0.00	12.40	1	3,900	0.03%
2018/02/08	10	13.20	0	0.00	12.85	10	3,981	0.25%
2018/02/07	47	13.11	20	13.45	12.90	27	4,025	0.67%
2018/02/06	20	13.28	0	0.00	13.05	20	4,153	0.48%
2018/02/05	5	14.45	0	0.00	14.50	5	4,389	0.11%
2018/02/02	18	15.02	8	15.20	15.00	10	4,621	0.22%
2018/02/01	10	15.20	5	15.65	15.15	5	5,000	0.10%
2018/01/31	13	15.10	5	15.30	15.15	8	5,132	0.16%
2018/01/30	10	15.80	0	0.00	15.35	10	5,103	0.20%
2018/01/29	3	15.95	0	0.00	16.05	3	5,024	0.06%
2018/01/25	1	14.65	0	0.00	14.45	1	4,696	0.02%
2018/01/23	0	0.00	1	15.50	15.05	-1	4,676	-0.02%
2018/01/22	1	14.80	0	0.00	14.85	1	4,504	0.02%
2018/01/19	4	15.20	5	15.12	15.20	-1	4,448	-0.02%
2018/01/18	1	14.50	0	0.00	14.35	1	4,172	0.02%
2018/01/17	0	0.00	1.7	14.54	14.65	-1.7	4,138	-0.04%
2018/01/16	5	14.25	0	0.00	14.45	5	4,155	0.12%
2018/01/11	0	0.00	1	14.25	13.70	-1	4,073	-0.02%
2018/01/08	1	14.00	0	0.00	13.65	1	4,048	0.02%
2018/01/03	4	14.45	0	0.00	14.55	4	3,920	0.10%