圓剛 (2417)-國票-九鼎券商分點個股進出

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
35.90
漲跌
▲0.45
漲幅
+1.27%
成交量
1,256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: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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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	0	0.00	0.7	36.02	35.90	-0.7	5,933	-0.01%
2024/04/19	0	0.00	0.6	36.94	36.75	-0.6	5,915	-0.01%
2024/04/17	1	38.80	0	0.00	38.75	1	5,882	0.02%
2024/04/16	1	38.70	2	39.05	38.60	-1	5,885	-0.02%
2024/04/12	0	42.05	22	43.13	42.80	-22	5,859	-0.38%
2024/04/11	4	41.75	5	41.90	42.00	-1	5,832	-0.02%
2024/04/10	8	43.91	0	0.00	43.90	8	5,772	0.14%
2024/04/09	1	44.30	0	0.00	43.70	1	5,767	0.02%
2024/04/08	1	44.60	0	0.00	44.30	1	5,749	0.02%
2024/04/03	1	44.35	16	44.09	44.60	-15	5,735	-0.26%
2024/04/02	20	46.18	14	45.81	45.00	6	5,733	0.10%
2024/04/01	9	45.39	1	45.40	44.60	8	5,630	0.14%
2024/03/29	1	43.60	6	43.50	43.40	-5	5,542	-0.09%
2024/03/28	1	44.60	2	44.43	44.65	-1	5,483	-0.02%
2024/03/27	3.2	44.92	2	45.43	45.45	1.2	5,406	0.02%
2024/03/26	50	49.94	15	49.41	46.20	35	5,295	0.66%
2024/03/25	0	0.00	1	51.00	51.10	-1	4,849	-0.02%
2024/03/22	3	50.43	3.2	49.03	50.70	-0.2	4,833	0.00%
2024/03/21	3	45.80	0	0.00	47.80	3	4,780	0.06%
2024/03/20	20	44.50	15	44.90	45.05	5	4,796	0.10%
2024/03/15	1.2	48.26	0	0.00	46.55	1.2	5,080	0.02%
2024/03/14	2	49.63	15.2	48.21	49.35	-13.2	5,140	-0.26%
2024/03/13	2.4	46.91	1	47.30	49.00	1.4	5,148	0.03%
2024/03/12	26	49.21	24	49.69	49.70	2	5,181	0.04%
2024/03/11	15	52.39	9	52.40	51.50	6	5,293	0.11%
2024/03/08	36	51.06	36	51.67	50.90	0	5,071	0.00%
2024/03/07	37	53.56	32.2	53.06	52.80	4.8	4,889	0.10%
2024/03/06	22	49.76	39.2	51.26	52.20	-17.2	4,241	-0.40%
2024/03/05	3	46.93	0.6	47.50	47.50	2.4	3,711	0.06%
2024/03/04	7	42.60	30.8	43.15	43.20	-23.8	3,668	-0.65%
2024/03/01	0	0.00	5.3	38.97	39.30	-5.3	3,368	-0.16%
2024/02/29	9	38.62	11	38.65	39.00	-2	3,325	-0.06%
2024/02/27	0	0.00	1	36.90	36.30	-1	3,511	-0.03%
2024/02/26	8	36.92	3	36.90	36.75	5	4,034	0.12%
2024/02/23	3	37.93	1	37.25	36.95	2	4,044	0.05%
2024/02/22	5	36.90	8	38.32	38.55	-3	4,027	-0.07%
2024/02/19	1	35.55	0	0.00	35.30	1	5,312	0.02%
2024/02/16	0	0.00	4	34.53	34.70	-4	5,767	-0.07%
2024/01/31	3	33.50	0	0.00	33.65	3	6,487	0.05%
2024/01/29	8	34.04	0	0.00	34.20	8	6,656	0.12%
2024/01/26	4	34.71	3	35.02	34.25	1	6,775	0.01%
2024/01/25	2	33.80	1	34.20	33.00	1	6,958	0.01%
2024/01/24	2	33.80	2	33.55	33.65	0	7,322	0.00%
2024/01/23	1	32.80	0	0.00	32.75	1	7,576	0.01%
2024/01/22	1	32.75	0	0.00	32.45	1	7,686	0.01%
2024/01/16	1	32.90	1	32.50	32.10	0	7,776	0.00%
2024/01/12	2	32.60	0	0.00	32.60	2	7,803	0.03%
2024/01/09	0	0.00	1	34.00	34.00	-1	7,840	-0.01%
2024/01/08	1	34.60	1	34.20	33.40	0	7,849	0.00%
2024/01/03	2	34.63	0	0.00	34.50	2	7,950	0.03%
2024/01/02	2	35.20	3	36.38	35.05	-1	8,221	-0.01%
2023/12/29	1	36.70	4	36.59	36.00	-3	8,823	-0.03%
2023/12/28	8	36.44	6	36.38	36.15	2	9,249	0.02%
2023/12/27	2	36.05	26	35.74	36.15	-24	9,598	-0.25%
2023/12/26	3	35.95	0	0.00	35.65	3	9,654	0.03%
2023/12/22	14	35.60	0	0.00	35.60	14	9,767	0.14%
2023/12/21	1	36.40	0	0.00	35.70	1	9,797	0.01%
2023/12/19	11	35.30	10	35.35	35.20	1	9,925	0.01%
2023/12/18	1	36.05	0	0.00	36.00	1	10,096	0.01%
2023/12/15	9.3	36.56	15	37.12	36.25	-5.7	10,228	-0.06%
2023/12/14	3	37.50	2	37.90	37.20	1	10,270	0.01%
2023/12/13	24	38.05	9	37.82	38.10	15	10,327	0.15%
2023/12/12	2	38.88	5	37.65	36.70	-3	10,205	-0.03%
2023/12/11	9	39.40	3.2	39.11	38.70	5.8	10,107	0.06%
2023/12/08	2	38.90	4.3	38.98	38.95	-2.3	10,134	-0.02%
2023/12/07	4	40.00	4	39.39	38.65	0	10,177	0.00%
2023/12/06	21	40.32	21	40.13	39.85	0	10,092	0.00%
2023/12/05	9.3	39.92	9	39.59	39.80	0.3	9,913	0.00%
2023/12/04	22.1	39.68	8	40.12	39.80	14.1	9,798	0.14%
2023/12/01	1.1	38.95	0	0.00	38.95	1.1	9,645	0.01%
2023/11/30	1	39.20	22	38.68	38.60	-21	9,605	-0.22%
2023/11/29	5	39.68	3	39.47	38.95	2	9,511	0.02%
2023/11/28	8	39.29	15	39.21	39.40	-7	9,429	-0.07%
2023/11/27	7	39.54	9.3	39.09	39.25	-2.3	9,361	-0.02%
2023/11/24	40.2	40.08	35	40.20	40.30	5.2	9,279	0.06%
2023/11/22	2	38.43	3	38.25	38.25	-1	8,297	-0.01%
2023/11/21	24	38.27	8	38.53	38.15	16	8,215	0.19%
2023/11/20	8	38.01	3	38.07	37.80	5	8,067	0.06%
2023/11/17	18	38.33	9	38.03	38.20	9	7,939	0.11%
2023/11/16	39.2	40.78	19.8	40.61	39.00	19.4	7,643	0.25%
2023/11/15	3	37.10	12.8	38.64	39.35	-9.8	6,398	-0.15%
2023/11/14	40	36.40	52	36.37	35.80	-12	5,913	-0.20%
2023/11/13	1	33.50	12	34.26	34.40	-11	5,439	-0.20%
2023/11/10	2	33.38	1	33.05	33.25	1	5,334	0.02%
2023/11/09	9	33.37	10	32.57	32.60	-1	5,220	-0.02%
2023/11/08	17	33.82	19	33.57	33.35	-2	5,172	-0.04%
2023/11/07	33	33.71	21	33.75	33.50	12	5,124	0.23%
2023/11/06	3	33.50	1	33.10	33.55	2	5,027	0.04%
2023/11/03	7	34.71	5	34.87	34.80	2	4,930	0.04%
2023/11/02	24	34.79	23	34.86	35.60	1	4,784	0.02%
2023/11/01	15	34.86	64	34.75	34.75	-49	4,479	-1.09%
2023/10/31	9	33.63	12	32.73	32.80	-3	4,077	-0.07%
2023/10/30	1	34.70	10	35.55	35.90	-9	3,788	-0.24%
2023/10/27	1	31.65	2	32.18	32.65	-1	3,665	-0.03%
2023/10/26	12	29.61	1	29.70	29.70	11	3,624	0.30%
2023/10/25	3	30.85	16	31.14	31.10	-13	3,590	-0.36%
2023/10/24	0	0.00	3	30.43	30.50	-3	3,562	-0.08%
2023/10/23	0	0.00	18	29.35	28.95	-18	3,532	-0.51%
2023/10/20	24	28.46	0	0.00	28.75	24	3,515	0.68%
2023/10/19	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2023/10/18	0	0.00	1	31.00	30.50	-1	3,460	-0.03%
2023/10/17	1	32.10	0	0.00	31.40	1	3,431	0.03%
2023/10/16	3	31.35	23	32.42	31.85	-20	3,396	-0.59%
2023/10/13	41	32.55	0	0.00	32.35	41	3,359	1.22%
2023/10/12	0	0.00	2	32.50	33.00	-2	3,334	-0.06%
2023/10/11	60	32.59	51	32.91	32.50	9	3,289	0.27%
2023/10/06	33	34.00	10	33.60	34.25	23	3,221	0.71%
2023/10/05	20	36.96	13	36.43	35.85	7	2,924	0.24%
2023/10/04	6	33.75	17	33.13	34.80	-11	2,300	-0.48%
2023/10/03	26	31.52	21	31.84	31.65	5	1,848	0.27%
2023/10/02	2	29.05	1	29.90	29.90	1	1,454	0.07%
2023/09/28	15	26.92	5.6	27.20	27.20	9.4	1,369	0.69%
2023/09/26	0	0.00	1	25.25	24.65	-1	1,233	-0.08%
2023/09/25	0.1	25.35	9	26.00	25.35	-8.9	1,193	-0.75%
2023/09/22	19.5	26.81	2	26.50	26.65	17.5	1,142	1.53%
2023/09/21	9	26.47	16	26.94	26.90	-7	1,032	-0.68%
2023/09/20	18	25.49	10	26.34	26.40	8	820	0.97%
2023/09/19	7	24.94	6	25.15	24.95	1	677	0.15%
2023/09/18	4	25.04	25	25.03	25.40	-21	590	-3.56%
2023/09/13	0	0.00	6.2	23.28	23.35	-6.2	427	-1.45%
2023/09/12	7	22.55	0	0.00	22.90	7	318	2.20%
2023/09/07	0	0.00	3	21.20	21.35	-3	258	-1.16%
2023/08/14	0.1	19.90	0	0.00	19.85	0.1	305	0.03%
2023/08/08	1	21.05	0.6	20.80	20.75	0.4	309	0.13%
2023/08/07	0	0.00	5	21.00	21.05	-5	335	-1.49%
2023/08/04	0	0.00	0.2	20.70	20.80	-0.2	343	-0.06%
2023/07/25	0.1	20.70	0	0.00	20.65	0.1	790	0.01%
2023/07/21	0.1	21.05	0	0.00	20.95	0.1	788	0.01%
2023/07/07	0	0.00	1	21.55	21.60	-1	795	-0.13%
2023/07/05	0	0.00	22	22.02	22.05	-22	797	-2.76%
2023/07/04	24	22.16	0	0.00	22.20	24	799	3.00%
2023/07/03	0	0.00	0.4	21.90	21.85	-0.4	792	-0.05%
2023/06/29	5	21.70	0	0.00	21.75	5	788	0.63%
2023/06/07	0	0.00	2	22.00	21.95	-2	773	-0.26%
2023/05/09	0	0.00	1	22.30	22.10	-1	731	-0.14%
2023/05/08	1	22.60	0	0.00	22.50	1	718	0.14%
2023/05/05	5	22.65	0	0.00	22.65	5	703	0.71%
2023/05/03	9	23.17	0	0.00	22.95	9	656	1.37%
2023/04/24	0	0.00	2	23.20	23.20	-2	303	-0.66%
2023/04/12	2	24.25	0	0.00	24.25	2	284	0.70%
2023/03/08	0	0.00	5	24.30	24.40	-5	491	-1.02%
2023/03/06	0	0.00	1.6	24.18	24.20	-1.6	627	-0.25%
2023/02/13	0	0.00	10	23.20	23.05	-10	798	-1.25%
2023/02/09	5	23.50	0	0.00	23.65	5	801	0.62%
2023/02/06	5	23.68	0	0.00	23.65	5	796	0.63%
2023/01/30	0	0.00	0	22.70	22.70	0	784	0.00%
2022/12/30	0	0.00	3	22.20	22.20	-3	794	-0.38%
2022/12/27	5	22.70	0	0.00	22.70	5	886	0.56%
2022/12/15	5	23.40	1	23.65	23.40	4	890	0.45%
2022/12/14	7	24.28	16	24.33	23.60	-9	886	-1.01%
2022/12/07	0	0.00	2	22.70	22.55	-2	831	-0.24%
2022/11/30	5	23.35	0	0.00	23.20	5	931	0.54%
2022/11/29	0	0.00	3	23.65	23.50	-3	938	-0.32%
2022/11/28	3	24.60	0	0.00	24.25	3	927	0.32%
2022/11/25	2	23.30	10	23.40	24.30	-8	799	-1.00%
2022/11/22	0	0.00	5	21.90	21.75	-5	744	-0.67%
2022/11/18	0	0.00	1	22.50	21.95	-1	749	-0.13%
2022/11/15	1	22.40	0	0.00	22.40	1	776	0.13%
2022/11/14	2	23.03	2	23.50	23.60	0	784	0.00%
2022/11/11	0	0.00	5	22.30	22.30	-5	714	-0.70%
2022/10/20	0	19.50	0	0.00	19.60	0	735	0.00%
2022/10/19	4	20.00	0	0.00	19.75	4	737	0.54%
2022/10/18	1	20.00	0	0.00	20.00	1	736	0.14%
2022/10/11	5	20.10	0	0.00	20.00	5	738	0.68%
2022/10/05	3	22.57	1	22.85	21.60	2	730	0.27%
2022/10/04	0	0.00	3	21.35	21.35	-3	688	-0.44%
2022/09/27	0	0.00	0.8	20.20	20.55	-0.8	647	-0.12%
2022/09/19	10	22.95	0	0.00	22.80	10	659	1.52%
2022/09/13	5	24.45	1	24.40	24.15	4	655	0.61%
2022/09/12	2	25.35	2	25.25	24.90	0	650	0.00%
2022/09/08	1	25.00	5	25.20	24.90	-4	610	-0.66%
2022/09/06	5	22.75	5	24.16	24.05	0	519	0.00%
2022/08/31	0	0.00	1	24.80	24.30	-1	492	-0.20%
2022/08/26	0	0.00	1	24.00	23.70	-1	559	-0.18%
2022/08/25	0	0.00	0.6	23.45	23.60	-0.6	560	-0.11%
2022/08/05	0	0.00	1	21.55	21.60	-1	706	-0.14%
2022/07/01	0	0.00	6.3	19.69	19.70	-6.3	3,669	-0.17%
2022/06/21	1	22.90	1	22.90	22.80	0	3,982	0.00%
2022/06/20	2	22.40	0	0.00	21.60	2	3,979	0.05%
2022/06/14	1	24.55	0	0.00	24.80	1	3,970	0.03%
2022/06/10	0	0.00	2	25.35	25.30	-2	3,970	-0.05%
2022/06/09	0	0.00	10	25.70	25.65	-10	3,982	-0.25%
2022/06/08	3	26.38	3	26.25	26.25	0	3,974	0.00%
2022/06/06	1	26.55	1	26.70	26.15	0	3,911	0.00%
2022/05/30	1	25.55	1	25.90	25.80	0	3,919	0.00%
2022/05/27	4	25.60	4	25.53	25.40	0	3,915	0.00%
2022/05/26	0	0.00	1	25.30	25.00	-1	3,908	-0.03%
2022/05/25	1	25.20	0	0.00	25.20	1	3,909	0.03%
2022/05/24	5	25.00	1	25.90	25.05	4	3,920	0.10%
2022/05/23	0	0.00	1	26.10	26.05	-1	3,909	-0.03%
2022/05/20	5	26.50	0	0.00	26.05	5	3,916	0.13%
2022/05/19	6	26.39	1	26.50	25.80	5	3,907	0.13%
2022/05/17	0	0.00	2	25.30	25.25	-2	3,819	-0.05%
2022/05/16	0	0.00	3	25.20	25.35	-3	3,820	-0.08%
2022/05/13	3	25.30	2	24.70	25.35	1	3,815	0.03%
2022/05/12	2	25.10	1	26.25	24.20	1	3,798	0.03%
2022/05/11	4	27.99	2	26.95	26.75	2	3,771	0.05%
2022/05/09	1	27.20	0	0.00	27.85	1	3,704	0.03%
2022/05/06	0	0.00	2	28.13	28.00	-2	3,686	-0.05%
2022/05/05	1	28.30	1	28.90	28.65	0	3,680	0.00%
2022/05/04	1	28.20	6	27.71	28.25	-5	3,661	-0.14%
2022/05/03	14	28.50	1	29.00	28.00	13	3,645	0.36%
2022/04/29	2	30.20	3	29.75	29.10	-1	3,632	-0.03%
2022/04/28	2	29.93	3	29.40	30.00	-1	3,512	-0.03%
2022/04/27	8	30.16	2	29.90	30.25	6	3,448	0.17%
2022/04/26	17	32.68	15	33.07	30.15	2	3,302	0.06%
2022/04/25	57	34.61	51	34.60	32.15	6	2,950	0.20%
2022/04/22	5	31.40	12	33.47	33.80	-7	2,202	-0.32%
2022/04/21	12	31.18	9	31.47	30.75	3	1,912	0.16%
2022/04/20	102	29.14	115	29.48	29.90	-13	1,712	-0.76%	大買/大賣/
2022/04/19	26	29.36	23.4	29.66	30.35	2.7	1,600	0.17%
2022/04/18	3	27.60	3	27.57	27.60	0	1,408	0.00%
2022/04/15	1	25.20	0	0.00	25.10	1	1,437	0.07%
2022/04/12	0	0.00	11	25.61	25.60	-11	2,124	-0.52%
2022/04/11	0	27.15	4	28.90	26.80	-4	2,213	-0.18%
2022/04/08	0	28.55	0	0.00	28.55	0	2,323	0.00%
2022/04/07	4	28.25	1	28.50	28.20	3	2,417	0.12%
2022/04/06	14	29.24	13	28.95	29.00	1	2,780	0.04%
2022/04/01	0	0.00	17	29.12	28.30	-17	3,155	-0.54%
2022/03/31	0	0.00	2	27.90	27.80	-2	3,413	-0.06%
2022/03/30	4	27.60	0	0.00	27.60	4	3,643	0.11%
2022/03/29	25	28.14	6	28.12	28.00	19	3,754	0.51%
2022/03/28	25	27.94	25	28.17	28.70	0	3,664	0.00%
2022/03/25	0	0.00	2	26.00	26.10	-2	3,580	-0.06%
2022/03/22	0	0.00	2	26.30	26.55	-2	3,578	-0.06%
2022/03/21	0	0.00	5	26.25	26.25	-5	3,576	-0.14%
2022/03/18	0	0.00	6	25.72	25.95	-6	3,579	-0.17%
2022/03/16	2	25.00	0	0.00	25.00	2	3,583	0.06%
2022/03/15	2	24.50	0	0.00	24.60	2	3,588	0.06%
2022/03/14	4	25.05	0	0.00	25.00	4	3,585	0.11%
2022/03/11	5	25.55	0	0.00	25.70	5	3,571	0.14%
2022/03/10	0	0.00	10	26.38	26.40	-10	3,573	-0.28%
2022/03/09	0.1	25.25	0	0.00	25.25	0.1	3,569	0.00%
2022/03/07	10	25.65	8.4	25.70	25.70	1.6	3,576	0.04%
2022/03/03	5	27.35	0	0.00	27.40	5	3,634	0.14%
2022/02/24	0.1	27.05	0	0.00	27.00	0.1	3,670	0.00%
2022/02/22	7.1	28.11	0	0.00	28.05	7.1	3,698	0.19%
2022/02/14	0	0.00	11	29.80	29.90	-11	3,686	-0.30%
2022/02/09	0	0.00	2	31.40	31.65	-2	3,669	-0.05%
2022/02/07	2	30.45	0	0.00	30.40	2	3,668	0.05%
2022/01/24	0	0.00	1	31.35	32.00	-1	3,654	-0.03%
2022/01/19	0	0.00	5	32.62	33.30	-5	3,613	-0.14%
2022/01/13	3	32.72	0	0.00	32.85	3	3,510	0.09%
2022/01/12	2.1	33.84	0	0.00	33.20	2.1	3,504	0.06%
2022/01/10	1	34.35	10	36.50	34.00	-9	3,372	-0.27%
2022/01/07	4.6	36.02	0	0.00	35.15	4.6	3,310	0.14%
2022/01/06	2	36.20	5	36.28	37.15	-3	3,281	-0.09%
2022/01/05	125	35.01	133	35.37	37.60	-8	3,478	-0.23%	大買/大賣/
2022/01/04	5	34.70	6	34.70	34.70	-1	3,098	-0.03%
2022/01/03	6	33.09	27.1	32.32	31.55	-21.1	3,040	-0.69%
2021/12/30	31.1	31.98	26	32.39	32.00	5.1	2,923	0.17%
2021/12/29	30	32.87	18	33.38	32.80	12	2,834	0.42%
2021/12/28	28	33.31	9.2	33.37	33.55	18.8	2,457	0.77%
2021/12/27	2	29.75	1	30.20	30.50	1	2,038	0.05%
2021/12/24	2	29.10	4	29.66	30.00	-2	1,708	-0.12%
2021/12/23	2	27.00	9.7	27.10	27.30	-7.7	1,492	-0.52%
2021/12/22	0	0.00	5	25.10	24.85	-5	1,379	-0.36%
2021/12/20	5.1	24.50	1	24.55	24.25	4.1	1,448	0.28%
2021/12/15	0	0.00	8	24.40	24.35	-8	1,820	-0.44%
2021/12/14	0.1	24.50	0	0.00	24.35	0.1	1,929	0.01%
2021/12/09	0	0.00	12	25.43	25.50	-12	2,161	-0.56%
2021/12/08	0	24.85	0	0.00	25.00	0	2,164	0.00%
2021/12/07	2	24.80	0	0.00	24.85	2	2,169	0.09%
2021/12/06	1.1	24.98	0	0.00	24.90	1.1	2,170	0.05%
2021/12/03	0	0.00	1	24.85	25.30	-1	2,169	-0.05%
2021/12/02	12	24.91	5	24.95	24.70	7	2,165	0.32%
2021/12/01	2	25.20	0	25.35	25.15	2	2,159	0.09%
2021/11/30	0	0.00	1.2	25.16	25.10	-1.2	2,165	-0.05%
2021/11/29	5	25.90	6	26.36	25.10	-1	2,161	-0.05%
2021/11/26	0	0.00	5	26.25	26.00	-5	2,107	-0.24%
2021/11/25	10	25.58	0	0.00	25.30	10	2,098	0.48%
2021/11/23	1	25.00	0	0.00	25.00	1	2,189	0.05%
2021/11/22	7.1	25.48	0	0.00	25.55	7.1	2,208	0.32%
2021/11/19	2	26.00	0	0.00	25.40	2	2,196	0.09%
2021/11/18	1.1	25.81	2	26.10	25.85	-0.9	2,224	-0.04%
2021/11/17	0.1	26.80	0	0.00	26.60	0.1	2,221	0.00%
2021/11/11	0	0.00	1	27.50	27.40	-1	2,365	-0.04%
2021/11/04	0.1	27.50	0	0.00	27.80	0.1	2,583	0.00%
2021/11/03	1	27.35	0	0.00	27.20	1	2,588	0.04%
2021/11/02	4	27.85	0	0.00	27.20	4	2,609	0.15%
2021/11/01	2	27.70	0	0.00	27.50	2	2,609	0.08%
2021/10/28	0	0.00	4	27.45	27.70	-4	2,657	-0.15%
2021/10/22	2	26.55	0	0.00	26.55	2	2,724	0.07%
2021/10/20	0	0.00	5	25.90	26.30	-5	2,785	-0.18%
2021/10/19	0	0.00	10	25.40	25.60	-10	2,782	-0.36%
2021/10/18	11	24.78	0	0.00	24.40	11	2,792	0.39%
2021/10/15	0	0.00	1	24.55	24.70	-1	2,801	-0.04%
2021/10/14	3	24.63	2	24.15	24.15	1	2,784	0.04%
2021/10/13	3.4	27.38	11	27.83	26.50	-7.6	2,712	-0.28%
2021/10/12	6.2	27.19	5	27.94	27.10	1.2	2,353	0.05%
2021/09/29	6	27.38	0	0.00	26.05	6	2,348	0.26%
2021/09/27	5	28.20	6	28.15	28.10	-1	2,359	-0.04%
2021/09/23	0	0.00	2	29.85	29.20	-2	2,366	-0.08%
2021/09/17	0	0.00	1	30.80	30.50	-1	2,370	-0.04%
2021/09/14	2	30.50	5	30.97	31.00	-3	2,367	-0.13%
2021/09/13	4	29.85	5	29.95	29.85	-1	2,325	-0.04%
2021/09/10	1	30.60	2	30.38	30.05	-1	2,330	-0.04%
2021/09/09	6	30.63	15	30.35	31.00	-9	2,295	-0.39%
2021/09/08	23	28.62	29	29.35	29.80	-6	1,997	-0.30%
2021/09/06	3	28.53	4	28.33	27.45	-1	1,919	-0.05%
2021/09/02	1	29.40	1	28.95	28.40	0	1,743	0.00%
2021/08/30	0	0.00	1	28.80	28.95	-1	1,794	-0.06%
2021/08/27	1	28.65	0	0.00	28.70	1	1,826	0.05%
2021/08/26	0	0.00	1	28.30	28.30	-1	1,843	-0.05%
2021/08/24	0	0.00	4	27.99	28.00	-4	1,923	-0.21%
2021/08/23	1	28.35	5	28.60	28.60	-4	1,939	-0.21%
2021/08/20	1	27.85	1	27.80	27.70	0	1,961	0.00%
2021/08/19	7	27.46	2	28.50	27.05	5	1,963	0.25%
2021/08/18	2	28.90	5	28.35	28.85	-3	1,962	-0.15%
2021/08/13	2	29.45	2	30.05	29.00	0	2,071	0.00%
2021/08/11	2	30.35	7	30.98	30.20	-5	2,587	-0.19%
2021/08/10	6	30.81	0	0.00	30.80	6	2,992	0.20%
2021/08/09	2	32.50	5	32.00	31.55	-3	3,314	-0.09%
2021/08/06	9	34.24	0	0.00	34.10	9	3,516	0.26%
2021/08/05	0	0.00	2	35.50	35.25	-2	3,580	-0.06%
2021/08/04	2	36.20	0	0.00	35.90	2	3,700	0.05%
2021/08/03	1	36.65	0	0.00	36.65	1	3,774	0.03%
2021/08/02	0	0.00	1	35.20	35.20	-1	3,658	-0.03%
2021/07/30	13	34.86	11	35.65	35.20	2	3,707	0.05%
2021/07/28	5	35.42	1	35.40	35.10	4	3,714	0.11%
2021/07/27	0	0.00	1	37.10	37.00	-1	3,791	-0.03%
2021/07/26	1	37.55	5	37.60	37.55	-4	3,826	-0.10%
2021/07/23	0	0.00	4	37.55	37.70	-4	3,811	-0.10%
2021/07/22	3	39.10	0	0.00	39.20	3	3,843	0.08%
2021/07/21	3	38.57	0	0.00	38.80	3	3,868	0.08%
2021/07/20	10	39.56	0	0.00	39.15	10	3,889	0.26%
2021/07/19	3	40.50	0	0.00	40.45	3	3,879	0.08%
2021/07/15	2	41.43	1	41.25	41.45	1	3,964	0.03%
2021/07/14	5	40.50	0	0.00	40.35	5	3,971	0.13%
2021/07/13	1	40.50	0	0.00	40.30	1	4,030	0.02%
2021/07/12	3	39.75	0	0.00	39.95	3	4,051	0.07%
2021/07/07	0	0.00	1	40.40	40.00	-1	4,313	-0.02%
2021/07/06	0	0.00	2	40.53	40.30	-2	4,367	-0.05%
2021/07/05	0	0.00	1	40.45	40.85	-1	4,442	-0.02%
2021/07/02	3	40.37	0	0.00	40.40	3	4,509	0.07%
2021/07/01	2	40.00	2	40.03	40.00	0	4,621	0.00%
2021/06/30	1	40.30	2	40.15	40.30	-1	4,965	-0.02%
2021/06/25	2	41.38	51	41.10	41.05	-49	5,267	-0.93%
2021/06/24	1	40.75	8	40.94	41.10	-7	5,329	-0.13%
2021/06/23	3	40.15	0	0.00	40.20	3	5,556	0.05%
2021/06/22	7	39.95	10	40.10	39.80	-3	5,577	-0.05%
2021/06/21	0	0.00	40	39.88	39.85	-40	5,636	-0.71%
2021/06/18	6	40.81	1	40.70	40.70	5	5,766	0.09%
2021/06/16	7	40.81	1	40.25	40.30	6	5,909	0.10%
2021/06/11	0	0.00	40	41.80	41.80	-40	5,998	-0.67%
2021/06/10	0	0.00	1	42.15	42.10	-1	6,036	-0.02%
2021/06/09	0	0.00	1	42.35	41.75	-1	6,056	-0.02%
2021/06/07	5	43.50	0	0.00	42.50	5	6,168	0.08%
2021/06/02	0	0.00	7	44.69	44.20	-7	6,186	-0.11%
2021/06/01	1	45.10	8	43.94	44.70	-7	6,183	-0.11%
2021/05/31	3	43.15	2	43.40	43.60	1	6,152	0.02%
2021/05/26	10	43.70	21	43.73	43.80	-11	6,163	-0.18%
2021/05/25	16	43.18	1	43.80	43.05	15	6,161	0.24%
2021/05/24	3	44.20	1	45.10	43.85	2	6,157	0.03%
2021/05/21	25	43.72	3	43.85	43.95	22	6,168	0.36%
2021/05/20	8	44.34	13.1	45.90	43.95	-5.1	6,150	-0.08%
2021/05/19	46.1	48.67	27	47.89	46.70	19.1	5,957	0.32%
2021/05/18	11	48.58	7	48.18	48.00	4	5,696	0.07%
2021/05/17	18	47.81	25	48.37	48.45	-7	5,364	-0.13%
2021/05/14	7	43.94	33	44.39	44.05	-26	5,053	-0.51%
2021/05/13	3	41.17	0	0.00	42.15	3	4,831	0.06%
2021/05/12	35	39.23	4	38.55	38.35	31	4,786	0.65%
2021/05/11	14	40.44	34	39.85	40.00	-20	4,733	-0.42%
2021/05/10	3	43.10	0	0.00	42.80	3	4,823	0.06%
2021/05/07	11	43.33	0	0.00	43.40	11	4,885	0.23%
2021/05/06	70	44.20	0	0.00	43.75	70	4,975	1.41%
2021/05/05	1	44.80	0	0.00	43.80	1	5,101	0.02%
2021/05/04	28	44.03	0	0.00	44.10	28	5,669	0.49%
2021/05/03	1	46.75	1	47.80	46.60	0	6,026	0.00%
2021/04/29	2	48.05	1	48.00	47.75	1	6,040	0.02%
2021/04/28	3	48.50	3	49.35	48.00	0	6,127	0.00%
2021/04/27	5	48.07	3	47.58	48.20	2	6,175	0.03%
2021/04/23	8	46.90	0	0.00	47.20	8	6,205	0.13%
2021/04/22	14	47.81	0	0.00	46.65	14	6,265	0.22%
2021/04/21	2	48.65	0	0.00	48.60	2	6,222	0.03%
2021/04/20	9	49.40	2	49.65	49.25	7	6,226	0.11%
2021/04/19	6	49.00	4	50.18	50.10	2	6,235	0.03%
2021/04/16	14	49.89	6	50.52	49.60	8	6,242	0.13%
2021/04/15	2	48.83	1	49.65	49.40	1	6,252	0.02%
2021/04/14	0	0.00	13	49.75	49.05	-13	6,336	-0.21%
2021/04/13	16	52.78	10	52.89	50.10	6	6,449	0.09%
2021/04/12	2	51.05	0	0.00	51.00	2	6,321	0.03%
2021/04/09	3	51.17	0	0.00	50.50	3	6,338	0.05%
2021/04/08	9	51.63	0	0.00	51.80	9	6,406	0.14%
2021/04/07	5	51.72	4	51.55	51.70	1	6,357	0.02%
2021/04/06	12	51.47	10	51.62	52.30	2	6,261	0.03%
2021/04/01	0	0.00	32	49.84	50.10	-32	5,963	-0.54%
2021/03/31	19	48.21	17	47.86	47.95	2	5,904	0.03%
2021/03/30	6	46.67	8	46.74	46.80	-2	5,944	-0.03%
2021/03/29	8	46.18	2	45.95	46.00	6	6,055	0.10%
2021/03/26	15	46.55	3	46.57	46.20	12	6,150	0.20%
2021/03/24	3	49.55	12	49.77	49.45	-9	6,027	-0.15%
2021/03/23	4	49.75	44	49.87	50.00	-40	6,012	-0.67%
2021/03/22	12	48.95	12	49.41	48.40	0	5,929	0.00%
2021/03/19	1	48.20	0.3	49.20	49.15	0.7	5,962	0.01%
2021/03/18	21	48.61	23	49.09	49.45	-2	5,930	-0.03%
2021/03/17	6	48.50	16	48.30	48.50	-10	6,020	-0.17%
2021/03/16	1	47.60	2	48.20	47.60	-1	6,088	-0.02%
2021/03/15	0	0.00	12	47.47	47.85	-12	6,151	-0.20%
2021/03/12	0	0.00	5	47.07	46.70	-5	6,255	-0.08%
2021/03/11	3	45.30	2	45.28	45.70	1	6,520	0.02%
2021/03/10	21	43.33	1	44.10	44.30	20	6,566	0.30%
2021/03/09	1	43.80	0	0.00	43.05	1	6,673	0.01%
2021/03/08	2	44.60	0	0.00	43.70	2	6,785	0.03%
2021/03/05	2	44.33	3	44.08	44.05	-1	6,866	-0.01%
2021/03/03	2	45.80	9	46.05	46.10	-7	7,102	-0.10%
2021/03/02	11	46.38	1	46.75	45.75	10	7,179	0.14%
2021/02/26	2	46.78	0	0.00	46.65	2	7,293	0.03%
2021/02/25	2	47.05	2	47.55	47.60	0	7,417	0.00%
2021/02/24	39	47.07	18	47.63	46.65	21	7,494	0.28%
2021/02/23	8	46.39	5	46.90	47.05	3	7,548	0.04%
2021/02/22	3	45.92	3	46.05	46.25	0	7,792	0.00%
2021/02/19	1	45.15	0	0.00	45.15	1	7,896	0.01%
2021/02/18	4	44.25	5	44.46	44.75	-1	8,052	-0.01%
2021/02/17	1	43.30	0	0.00	43.50	1	8,142	0.01%
2021/02/05	2	45.38	1	45.20	45.15	1	8,225	0.01%
2021/02/04	1	46.45	0	0.00	45.90	1	8,372	0.01%
2021/02/03	4	47.59	4	46.25	46.05	0	8,611	0.00%
2021/02/02	4	45.90	5	46.33	47.05	-1	9,071	-0.01%
2021/02/01	26	45.92	27	46.48	46.10	-1	9,154	-0.01%
2021/01/29	1	45.10	2	46.03	45.30	-1	9,183	-0.01%
2021/01/28	4	48.34	14	47.91	46.90	-10	9,305	-0.11%
2021/01/27	16	48.94	8	48.41	47.60	8	9,417	0.08%
2021/01/26	24	49.57	13	49.41	48.80	11	9,415	0.12%
2021/01/25	17	49.91	23	50.29	51.80	-6	9,068	-0.07%
2021/01/22	0	0.00	8	47.18	47.15	-8	9,049	-0.09%
2021/01/21	12	46.14	13	47.70	46.05	-1	9,562	-0.01%
2021/01/20	3	46.32	3	45.47	44.75	0	9,710	0.00%
2021/01/19	1	47.40	1	47.35	47.45	0	10,071	0.00%
2021/01/18	1	46.50	2	46.58	46.45	-1	10,146	-0.01%
2021/01/15	11	45.68	0	0.00	45.60	11	10,170	0.11%
2021/01/14	5	48.40	1	48.15	47.95	4	10,205	0.04%
2021/01/13	11	47.41	0	0.00	47.85	11	10,288	0.11%
2021/01/12	0	0.00	1	48.50	46.75	-1	10,447	-0.01%
2021/01/11	0	0.00	6	47.68	47.95	-6	10,593	-0.06%
2021/01/08	1	47.85	3	47.63	47.70	-2	10,854	-0.02%
2021/01/07	1	47.80	11	47.80	47.90	-10	11,012	-0.09%
2021/01/06	13	45.98	0	0.00	46.10	13	11,545	0.11%
2021/01/05	6	48.21	0	0.00	47.40	6	11,670	0.05%
2021/01/04	10	48.88	10	48.80	48.65	0	11,975	0.00%
2020/12/31	9	50.31	8	50.96	49.95	1	12,299	0.01%
2020/12/30	1	48.85	1	49.35	49.15	0	12,633	0.00%
2020/12/29	1	49.00	1	49.45	48.65	0	13,953	0.00%
2020/12/28	0	0.00	4	48.95	48.70	-4	14,744	-0.03%
2020/12/25	2	50.15	9	49.66	49.10	-7	15,292	-0.05%
2020/12/24	7	49.05	4	49.69	49.85	3	15,589	0.02%
2020/12/23	5	48.63	4	49.80	48.05	1	15,999	0.01%
2020/12/22	5	50.22	7	50.09	50.50	-2	16,303	-0.01%
2020/12/21	5	49.08	2	49.20	49.00	3	16,405	0.02%
2020/12/18	3	49.00	6	48.80	48.55	-3	16,703	-0.02%
2020/12/17	3	49.90	2	51.00	49.80	1	16,903	0.01%
2020/12/16	1	50.30	4	50.80	50.40	-3	17,059	-0.02%
2020/12/15	7	50.20	10	50.70	49.95	-3	17,679	-0.02%
2020/12/14	7	50.04	1	49.95	50.10	6	17,777	0.03%
2020/12/11	19	50.05	16	50.19	49.60	3	18,149	0.02%
2020/12/10	7	50.37	0	0.00	50.00	7	18,917	0.04%
2020/12/09	5	51.50	0	0.00	51.70	5	19,978	0.03%
2020/12/08	6	52.27	10	52.08	53.00	-4	20,588	-0.02%
2020/12/07	14	51.11	9	51.33	51.10	5	21,166	0.02%
2020/12/03	8.2	56.99	5	56.00	56.00	3.2	22,484	0.01%
2020/12/02	6	56.87	0	0.00	57.30	6	22,967	0.03%
2020/12/01	1	58.70	2	60.00	58.70	-1	22,885	0.00%
2020/11/30	6	59.50	8	59.45	59.60	-2	22,824	-0.01%
2020/11/27	0	0.00	7.2	58.80	59.00	-7.2	22,754	-0.03%
2020/11/26	13	57.17	0	0.00	57.30	13	22,648	0.06%
2020/11/25	4	58.88	0	0.00	57.30	4	22,623	0.02%
2020/11/24	7	59.29	10	59.07	58.60	-3	22,575	-0.01%
2020/11/23	10	58.72	4	58.80	58.80	6	22,488	0.03%
2020/11/20	22	58.52	3	58.43	57.70	19	22,423	0.08%
2020/11/19	11	59.41	7	59.54	58.90	4	22,402	0.02%
2020/11/18	13	57.92	7	58.07	58.20	6	22,172	0.03%
2020/11/17	5	56.94	29	56.87	56.90	-24	22,218	-0.11%
2020/11/16	7	57.83	8	57.71	57.60	-1	22,288	0.00%
2020/11/13	15	57.71	12	57.68	57.70	3	22,387	0.01%
2020/11/12	1	57.20	11	57.20	57.00	-10	22,431	-0.04%
2020/11/11	3	56.10	3	57.13	57.00	0	22,480	0.00%
2020/11/10	23	56.79	19.5	56.73	55.50	3.5	22,356	0.02%
2020/11/09	8	61.54	104	61.15	61.40	-96	22,067	-0.44%	大賣/
2020/11/06	16	61.09	11	60.60	60.20	5	22,089	0.02%
2020/11/05	5	61.50	2	61.60	61.40	3	22,156	0.01%
2020/11/04	4	62.18	13	61.98	62.10	-9	22,340	-0.04%
2020/11/03	6	62.35	5	61.90	61.80	1	22,675	0.00%
2020/11/02	7	61.90	10	62.46	61.70	-3	23,534	-0.01%
2020/10/30	23	64.64	7	63.50	62.20	16	24,425	0.07%
2020/10/29	14	64.73	45	65.03	66.50	-31	24,742	-0.13%
2020/10/28	18	63.87	8	64.10	63.50	10	24,299	0.04%
2020/10/27	22	62.80	19	62.33	63.30	3	24,240	0.01%
2020/10/26	9	61.97	7	60.89	60.70	2	23,993	0.01%
2020/10/23	8	63.01	9	62.88	62.60	-1	24,069	0.00%
2020/10/22	12	62.67	9	63.00	62.80	3	24,313	0.01%
2020/10/21	20	62.35	5	63.00	62.70	15	24,494	0.06%
2020/10/20	0	0.00	1	62.40	62.50	-1	24,854	0.00%
2020/10/19	10	63.34	6	63.62	62.20	4	24,855	0.02%
2020/10/16	16	66.30	8	63.76	63.00	8	24,855	0.03%
2020/10/15	11	67.86	19	67.35	66.80	-8	24,894	-0.03%
2020/10/14	41	69.09	39	69.77	67.30	2	25,105	0.01%
2020/10/13	15	68.09	25	67.74	67.20	-10	25,279	-0.04%
2020/10/12	30	67.45	28	67.89	67.70	2	25,195	0.01%
2020/10/08	28	68.49	35	68.67	67.50	-7	25,336	-0.03%
2020/10/07	36	67.34	30	67.79	68.10	6	25,620	0.02%
2020/10/06	64	67.57	56	67.29	67.50	8	25,528	0.03%
2020/10/05	31	63.34	47	64.43	66.50	-16	24,601	-0.07%
2020/09/30	11	60.99	20	61.04	60.50	-9	24,577	-0.04%
2020/09/29	22	61.51	13	60.32	60.10	9	24,713	0.04%
2020/09/28	18	60.60	25	62.45	63.00	-7	24,954	-0.03%
2020/09/25	19	61.77	12	59.28	59.10	7	24,564	0.03%
2020/09/24	18	62.77	28	63.79	62.50	-10	24,296	-0.04%
2020/09/23	42	65.37	43	65.41	64.00	-1	24,222	0.00%
2020/09/22	34	63.86	31	64.12	66.00	3	24,073	0.01%
2020/09/21	36	65.14	28	65.09	64.70	8	23,946	0.03%
2020/09/18	36	65.92	36	66.43	65.80	0	23,911	0.00%
2020/09/17	20	63.74	25	63.92	64.00	-5	23,321	-0.02%
2020/09/16	23	64.17	23	64.33	64.00	0	23,269	0.00%
2020/09/15	86	63.87	22	64.56	63.70	64	22,979	0.28%
2020/09/14	43	60.52	81	61.52	64.10	-38	22,178	-0.17%
2020/09/11	34	60.50	31.5	59.45	58.30	2.5	21,177	0.01%
2020/09/10	47	65.64	28	62.20	64.30	19	20,578	0.09%
2020/09/09	58	67.44	15	67.73	68.00	43	19,988	0.22%
2020/09/08	45	72.03	85	73.51	67.20	-40	19,686	-0.20%
2020/09/07	62	80.76	38	78.32	71.10	24	19,288	0.12%
2020/09/04	1	76.50	2	72.00	79.00	-1	19,331	-0.01%
2020/09/03	3	77.40	0	0.00	79.00	3	19,716	0.02%
2020/09/02	10	76.60	0.1	76.60	76.60	9.9	20,043	0.05%
2020/09/01	11	68.82	0	0.00	69.70	11	20,193	0.05%
2020/08/31	0	0.00	24	69.73	70.00	-24	20,472	-0.12%
2020/08/28	0.5	65.90	0.1	65.90	65.90	0.4	20,493	0.00%
2020/08/27	0	0.00	4	60.40	60.00	-4	20,537	-0.02%
2020/08/26	1	59.50	0	0.00	59.50	1	20,496	0.00%
2020/08/25	0	0.00	3	59.67	60.30	-3	20,463	-0.01%
2020/08/24	0	0.00	24	57.43	57.30	-24	20,381	-0.12%
2020/08/21	24	56.36	20	55.26	56.40	4	20,321	0.02%
2020/08/20	91	51.07	69.6	50.64	52.90	21.4	20,139	0.11%
2020/08/19	30	56.80	25	58.02	55.10	5	19,896	0.03%
2020/08/18	19	54.22	21	56.77	59.00	-2	19,748	-0.01%
2020/08/17	20	54.07	18	53.31	55.80	2	19,661	0.01%
2020/08/14	3.6	48.05	8	49.64	50.80	-4.4	19,553	-0.02%
2020/08/13	4	47.59	15	47.89	48.15	-11	19,424	-0.06%
2020/08/12	7	44.26	2	44.25	45.80	5	19,225	0.03%
2020/08/11	4	46.28	23	46.64	46.35	-19	19,088	-0.10%
2020/08/10	3	43.97	4	44.14	45.00	-1	18,843	-0.01%
2020/08/07	39	43.32	43	44.00	43.25	-4	18,500	-0.02%
2020/08/06	162	43.90	293	43.98	43.50	-131	17,960	-0.73%	大買/大賣/鉅額交易
2020/08/05	256	41.03	158	40.87	41.35	98	16,997	0.58%	大買/大賣/
2020/08/04	9	38.41	32	38.25	39.60	-23	15,891	-0.14%
2020/08/03	3	35.85	43	35.95	36.00	-40	15,217	-0.26%
2020/07/31	27	35.92	3	36.30	35.75	24	15,184	0.16%
2020/07/30	3	35.87	9	36.54	36.70	-6	15,056	-0.04%
2020/07/29	16	35.03	11	35.25	35.65	5	14,890	0.03%
2020/07/28	6	35.45	5	34.99	34.30	1	14,733	0.01%
2020/07/27	20	36.79	5	36.46	35.75	15	14,450	0.10%
2020/07/24	21	37.45	35	37.09	36.95	-14	14,200	-0.10%
2020/07/23	12	36.06	20	36.29	36.50	-8	13,766	-0.06%
2020/07/22	14	35.18	18	35.84	36.20	-4	13,647	-0.03%
2020/07/21	24	35.36	14	35.58	34.50	10	13,472	0.07%
2020/07/20	46	34.04	50	34.13	33.70	-4	13,268	-0.03%
2020/07/17	49	38.16	39	38.71	37.40	10	12,881	0.08%
2020/07/16	11	36.58	27	36.67	37.00	-16	12,208	-0.13%
2020/07/15	77	38.58	84.8	39.02	36.10	-7.8	12,035	-0.06%
2020/07/14	42	38.48	73	38.15	38.05	-31	11,593	-0.27%
2020/07/13	45	36.74	65	36.70	36.50	-20	11,051	-0.18%
2020/07/10	74	35.24	4	35.53	35.30	70	10,684	0.66%
2020/07/09	83	39.53	348	39.99	37.35	-265	10,324	-2.57%	大賣/鉅額交易
2020/07/08	51.8	37.16	19	37.44	37.70	32.8	9,539	0.34%
2020/07/07	224	33.49	88	33.66	34.85	136	8,843	1.54%	大買/鉅額交易
2020/07/06	62	31.39	8	30.94	31.70	54	8,261	0.65%
2020/07/03	160	28.70	73	28.76	28.95	87	8,241	1.06%	大買/
2020/07/02	13	28.81	59	28.91	28.40	-46	8,172	-0.56%
2020/07/01	56	28.23	271.9	28.90	28.10	-215.9	8,109	-2.66%	大賣/鉅額交易
2020/06/30	15	28.10	16	28.16	29.00	-1	7,921	-0.01%
2020/06/29	77	25.82	92	25.86	26.85	-15	7,802	-0.19%
2020/06/24	74	24.35	162	24.55	24.45	-88	7,666	-1.15%	大賣/
2020/06/23	205	23.40	64	24.05	23.20	141	7,599	1.86%	大買/鉅額交易
2020/06/22	102	24.59	22	26.97	24.15	80	7,488	1.07%	大買/
2020/06/19	66	25.73	22	26.13	26.40	44	7,418	0.59%
2020/06/18	47.9	25.63	104	25.57	26.90	-56.1	7,306	-0.77%	大賣/
2020/06/17	88	24.55	114	24.83	24.50	-26	7,128	-0.36%	大賣/
2020/06/16	209	23.19	110	23.52	23.55	99	7,031	1.41%	大買/大賣/
2020/06/15	168	23.63	99	23.89	24.25	69	6,945	0.99%	大買/
2020/06/12	37	21.16	44	21.36	22.85	-7	6,741	-0.10%
2020/06/11	15	21.06	43	21.61	20.80	-28	6,005	-0.47%
2020/06/10	70	19.98	58	19.80	20.15	12	5,442	0.22%
2020/06/09	86	17.96	107	17.94	18.35	-21	5,048	-0.42%	大賣/
2020/06/08	42	16.82	39	16.53	16.70	3	4,725	0.06%
2020/06/05	45	15.81	108	15.59	15.95	-63	4,555	-1.38%	大賣/
2020/06/04	0	0.00	11	14.79	14.85	-11	4,308	-0.26%
2020/06/03	16	14.40	25	14.44	14.15	-9	4,339	-0.21%
2020/06/01	0	0.00	5	13.90	13.95	-5	4,648	-0.11%
2020/05/26	0	0.00	10	13.70	13.55	-10	5,279	-0.19%
2020/05/25	18	13.78	26	13.80	13.70	-8	5,457	-0.15%
2020/05/22	12	14.11	7	13.91	13.95	5	5,430	0.09%
2020/05/21	1	14.30	3	14.08	14.30	-2	5,349	-0.04%
2020/05/20	0	0.00	8	13.54	13.50	-8	5,257	-0.15%
2020/05/18	2	13.25	3	13.38	13.25	-1	5,483	-0.02%
2020/05/14	5	13.16	7	13.23	12.80	-2	5,602	-0.04%
2020/05/13	5	13.95	0	0.00	13.60	5	5,542	0.09%
2020/05/12	2	13.43	2	13.50	13.65	0	5,502	0.00%
2020/05/11	0	0.00	6	13.21	13.20	-6	5,495	-0.11%
2020/05/08	2	13.85	8	13.76	13.30	-6	5,485	-0.11%
2020/05/07	7	13.64	2	13.43	13.50	5	5,447	0.09%
2020/05/06	19	12.90	63	13.16	12.70	-44	5,352	-0.82%
2020/05/05	0	0.00	8	12.50	12.55	-8	5,265	-0.15%
2020/05/04	1	12.45	4	12.51	12.55	-3	5,222	-0.06%
2020/04/30	0	0.00	2	12.23	12.20	-2	5,171	-0.04%
2020/04/29	5	12.04	10	12.12	12.10	-5	5,130	-0.10%
2020/04/28	4	11.90	9	11.87	12.00	-5	5,083	-0.10%
2020/04/27	3	12.20	2	12.15	11.85	1	5,036	0.02%
2020/04/24	7	11.86	0	0.00	11.85	7	4,942	0.14%
2020/04/23	51	12.00	71	12.06	11.90	-20	4,903	-0.41%
2020/04/22	4	11.50	0	0.00	11.50	4	4,724	0.08%
2020/04/21	3	11.77	7	11.79	11.70	-4	4,677	-0.09%
2020/04/20	7	11.46	3	11.57	11.35	4	4,532	0.09%
2020/04/17	20	11.51	13	11.43	11.20	7	4,476	0.16%
2020/04/16	4	11.89	33	11.77	11.70	-29	4,397	-0.66%
2020/04/15	7	11.11	60	11.20	11.20	-53	4,249	-1.25%
2020/04/14	24	11.16	17	11.21	11.20	7	4,222	0.17%
2020/04/13	3	11.33	1	11.55	11.25	2	4,152	0.05%
2020/04/10	30	11.50	0	0.00	11.45	30	4,113	0.73%
2020/04/09	3	11.45	2	11.55	11.25	1	4,063	0.02%
2020/04/08	62	11.70	7	11.66	11.45	55	4,009	1.37%
2020/04/07	5	11.61	3	11.77	11.80	2	3,856	0.05%
2020/04/06	9	10.09	57	10.46	10.75	-48	3,713	-1.29%
2020/04/01	20	9.60	14	9.79	9.80	6	3,572	0.17%
2020/03/31	15	9.84	4	9.91	9.75	11	3,548	0.31%
2020/03/30	1	9.32	21	9.73	9.80	-20	3,498	-0.57%
2020/03/27	21	9.62	3	9.80	9.50	18	3,455	0.52%
2020/03/26	10	9.88	1	9.75	9.51	9	3,417	0.26%
2020/03/25	31	9.39	7	9.38	9.54	24	3,367	0.71%
2020/03/24	1	8.50	1	8.66	8.68	0	3,295	0.00%
2020/03/23	5	8.34	6	8.36	8.36	-1	3,276	-0.03%
2020/03/20	3	8.80	0	0.00	8.69	3	3,258	0.09%
2020/03/19	5	8.77	104	8.22	8.19	-99	3,231	-3.06%	大賣/
2020/03/18	1	9.61	1	9.02	9.09	0	3,189	0.00%
2020/03/17	2	9.49	5	9.60	9.54	-3	3,140	-0.10%
2020/03/16	3	9.55	5	9.56	9.17	-2	3,058	-0.07%
2020/03/13	3	8.53	2	8.53	8.93	1	2,950	0.03%
2020/03/12	6	9.71	30	9.37	9.38	-24	2,881	-0.83%
2020/03/11	3	10.88	0	0.00	10.25	3	2,819	0.11%
2020/03/10	83	10.90	1	11.00	10.90	82	2,765	2.96%
2020/03/09	22	12.36	9	13.04	11.60	13	2,681	0.48%
2020/03/06	116	12.94	7	13.05	12.85	109	2,549	4.27%	大買/鉅額交易
2020/03/05	57	13.62	13	13.65	13.25	44	2,404	1.83%
2020/03/04	12	13.11	190	13.43	13.50	-178	2,074	-8.58%	大賣/鉅額交易
2020/03/03	22	12.38	36	12.41	12.30	-14	1,734	-0.81%
2020/03/02	30	12.18	19	12.22	12.30	11	1,581	0.70%
2020/02/27	28	12.38	12	12.16	12.15	16	1,469	1.09%
2020/02/26	141	12.51	175	12.53	12.75	-34	1,355	-2.51%	大買/大賣/
2020/02/25	28	11.84	19	12.13	11.80	9	1,144	0.79%
2020/02/24	25	12.08	35	12.26	12.05	-10	1,067	-0.94%
2020/02/21	22	12.34	0	0.00	12.20	22	1,009	2.18%
2020/02/20	29	12.54	8	12.52	12.60	21	957	2.19%
2020/02/19	5	12.10	10	12.17	12.25	-5	794	-0.63%
2020/02/18	6	11.53	19	11.95	12.30	-13	687	-1.89%
2020/02/17	0	0.00	5	11.20	11.20	-5	564	-0.89%
2020/02/13	0	0.00	10	10.65	10.75	-10	485	-2.06%
2020/02/12	7	10.64	7	10.69	10.60	0	469	0.00%
2020/02/05	0	0.00	4	9.44	9.50	-4	353	-1.13%
2020/02/04	10	9.40	0	0.00	9.41	10	352	2.84%
2020/01/20	0	0.00	0	10.20	10.20	0	411	0.00%
2020/01/17	0	0.00	2	10.10	10.15	-2	424	-0.47%
2020/01/14	1	10.30	0	0.00	10.20	1	419	0.24%
2020/01/13	0	0.00	0	10.15	10.15	0	420	0.00%
2020/01/08	60	10.25	3	10.20	10.10	57	412	13.81%
2019/12/19	0	0.00	5	10.28	10.25	-5	416	-1.20%
2019/12/16	10	10.40	0	0.00	10.35	10	425	2.35%
2019/11/27	0	0.00	6	10.20	10.30	-6	441	-1.36%
2019/11/26	0	0.00	1	10.25	10.25	-1	438	-0.23%
2019/11/19	3	10.30	0	0.00	10.30	3	440	0.68%
2019/11/15	1	10.45	0	0.00	10.45	1	436	0.23%
2019/11/01	0	0.00	5	10.80	10.75	-5	439	-1.14%
2019/10/29	6	11.08	6	10.95	10.95	0	480	0.00%
2019/10/28	8	11.33	5	11.25	11.30	3	468	0.64%
2019/10/25	1	10.85	0	0.00	10.85	1	424	0.24%
2019/10/18	0	0.00	5	10.50	10.40	-5	453	-1.10%
2019/10/15	0	0.00	1	10.60	10.65	-1	466	-0.21%
2019/10/14	0	0.00	2	10.40	10.40	-2	464	-0.43%
2019/10/08	5	10.45	0	0.00	10.45	5	479	1.04%
2019/10/03	1	10.40	0	0.00	10.40	1	488	0.20%
2019/10/01	1	10.50	0	0.00	10.50	1	489	0.20%
2019/09/26	3	10.73	1	11.00	10.75	2	489	0.41%
2019/09/25	0	0.00	2	10.90	10.85	-2	483	-0.41%
2019/09/23	1	10.95	0	0.00	10.80	1	484	0.21%
2019/09/18	1	10.70	0	0.00	10.75	1	481	0.21%
2019/09/17	0	0.00	2	10.75	10.75	-2	485	-0.41%
2019/09/11	4	11.05	1	11.00	10.95	3	502	0.60%
2019/09/10	0	0.00	2	10.75	10.75	-2	462	-0.43%
2019/09/09	0	0.00	1	10.85	10.85	-1	462	-0.22%
2019/09/06	4	10.73	0	0.00	10.75	4	459	0.87%
2019/08/28	4	10.80	15	10.68	10.65	-11	448	-2.45%
2019/08/27	0	0.00	5	10.65	10.65	-5	439	-1.14%
2019/08/14	3	10.80	3	10.70	10.60	0	465	0.00%
2019/07/30	0	0.00	8	11.20	11.15	-8	782	-1.02%
2019/07/25	2	11.50	0	0.00	11.40	2	802	0.25%
2019/07/24	2	11.50	0	0.00	11.35	2	805	0.25%
2019/07/23	3	11.45	0	0.00	11.60	3	807	0.37%
2019/07/16	3	11.45	0	0.00	11.35	3	832	0.36%
2019/07/10	0	0.00	3	11.22	11.20	-3	972	-0.31%
2019/07/08	0	0.00	1	11.25	11.25	-1	993	-0.10%
2019/07/05	0	0.00	1	11.20	11.25	-1	1,116	-0.09%
2019/07/04	4	11.10	0	0.00	11.15	4	1,135	0.35%
2019/07/03	5	11.07	0	0.00	11.05	5	1,165	0.43%
2019/07/02	0	0.00	1	11.25	11.05	-1	1,188	-0.08%
2019/06/27	2	11.08	0	0.00	11.05	2	1,350	0.15%
2019/06/21	2	11.40	0	0.00	11.45	2	1,448	0.14%
2019/06/12	8	11.00	2	10.90	11.00	6	1,517	0.40%
2019/06/06	3	10.85	0	0.00	10.80	3	1,577	0.19%
2019/06/05	0	0.00	2	10.95	10.90	-2	1,588	-0.13%
2019/05/16	0	0.00	1	11.60	11.35	-1	1,786	-0.06%
2019/05/15	25	12.12	35	11.89	11.75	-10	1,788	-0.56%
2019/05/10	2	13.25	15	13.04	12.95	-13	1,725	-0.75%
2019/05/09	35	13.97	47	13.97	13.05	-12	1,687	-0.71%
2019/05/08	2	13.40	1	13.10	13.60	1	1,557	0.06%
2019/05/03	0	0.00	1	12.90	12.75	-1	1,466	-0.07%
2019/05/02	1	12.70	1	12.70	12.80	0	1,454	0.00%
2019/04/29	2	12.40	0	0.00	12.15	2	1,424	0.14%
2019/04/26	5	12.67	0	0.00	12.55	5	1,431	0.35%
2019/04/24	1	12.85	0	0.00	12.75	1	1,416	0.07%
2019/04/22	11	12.97	2	13.00	12.90	9	1,395	0.64%
2019/04/19	5	13.35	13	13.43	13.20	-8	1,369	-0.58%
2019/04/18	0	0.00	5	12.92	13.10	-5	1,262	-0.40%
2019/04/17	1	12.95	0	0.00	13.00	1	1,228	0.08%
2019/04/16	0	0.00	5	12.65	12.70	-5	1,233	-0.41%
2019/04/12	1	12.80	0	0.00	12.80	1	1,216	0.08%
2019/04/11	5	13.32	22	13.11	12.95	-17	1,202	-1.41%
2019/04/10	1	12.80	2	12.75	12.90	-1	1,082	-0.09%
2019/04/09	7	13.06	1	13.15	12.95	6	1,062	0.56%
2019/04/03	0	0.00	2	13.15	13.20	-2	1,006	-0.20%
2019/04/02	2	13.28	2	13.25	13.20	0	982	0.00%
2019/04/01	1	12.50	5	13.03	13.20	-4	929	-0.43%
2019/03/29	4	12.35	8	12.43	12.40	-4	852	-0.47%
2019/03/27	1	11.60	0	0.00	11.75	1	758	0.13%
2019/03/25	0	11.45	0	0.00	11.45	0	741	0.00%
2019/03/18	3	11.60	0	0.00	11.60	3	656	0.46%
2019/03/15	0	0.00	20	11.64	11.60	-20	657	-3.04%
2019/03/14	0	0.00	4	11.55	11.60	-4	657	-0.61%
2019/03/12	5	11.94	7	11.93	11.85	-2	654	-0.31%
2019/03/11	5	11.65	0	0.00	11.90	5	608	0.82%
2019/03/07	23	11.58	3	11.67	11.50	20	615	3.25%
2019/03/06	4	11.85	4	11.80	11.70	0	615	0.00%
2019/03/04	2	11.60	0	0.00	11.55	2	633	0.32%
2019/02/22	23	12.01	23	12.04	11.95	0	549	0.00%
2019/02/21	0	0.00	1	11.45	11.40	-1	462	-0.22%
2019/02/14	0	0.00	1	11.20	11.20	-1	511	-0.20%
2019/02/13	2	11.00	0	0.00	11.00	2	490	0.41%
2019/01/25	0	0.00	2	10.75	10.65	-2	470	-0.43%
2019/01/18	1	10.75	1	10.75	10.75	0	461	0.00%
2019/01/15	2	10.50	0	0.00	10.50	2	446	0.45%
2019/01/09	2	10.40	0	0.00	10.40	2	448	0.45%
2018/12/22	11	10.55	11	10.60	10.35	0	468	0.00%
2018/12/13	6	10.63	0	0.00	10.70	6	464	1.29%
2018/12/03	0	0.00	1	11.00	11.05	-1	491	-0.20%
2018/11/29	0	0.00	2	11.00	10.75	-2	472	-0.42%
2018/11/28	4	11.08	0	0.00	10.90	4	460	0.87%
2018/11/22	2	10.10	0	0.00	10.05	2	418	0.48%
2018/11/21	2	10.10	0	0.00	10.10	2	420	0.48%
2018/11/15	0	0.00	11	10.35	10.35	-11	423	-2.60%
2018/11/14	2	10.40	0	0.00	10.45	2	426	0.47%
2018/11/01	0	0.00	1	9.62	9.70	-1	452	-0.22%
2018/10/31	2	9.34	0	0.00	9.33	2	469	0.43%
2018/10/26	3	9.38	0	0.00	9.10	3	518	0.58%
2018/10/25	0	0.00	2	9.41	9.33	-2	520	-0.38%
2018/10/24	0	0.00	6	9.89	9.82	-6	515	-1.16%
2018/10/22	2	9.97	0	0.00	10.00	2	519	0.38%
2018/10/19	2	9.80	0	0.00	9.80	2	526	0.38%
2018/10/16	3	9.43	0	0.00	9.58	3	547	0.55%
2018/10/08	0	0.00	7	10.60	10.60	-7	564	-1.24%
2018/09/28	0	0.00	0	11.10	11.15	0	623	0.00%
2018/09/10	1	10.85	2	10.95	10.95	-1	659	-0.15%
2018/09/07	1	11.85	0	0.00	11.70	1	652	0.15%
2018/09/06	2	12.30	0	0.00	12.10	2	665	0.30%
2018/08/30	2	12.25	0	0.00	12.35	2	778	0.26%
2018/08/27	0	0.00	1	12.30	12.30	-1	892	-0.11%
2018/08/23	2	12.20	0	0.00	12.20	2	1,023	0.20%
2018/08/21	1	12.40	1	12.55	12.50	0	1,062	0.00%
2018/08/20	1	12.30	0	0.00	12.15	1	1,095	0.09%
2018/08/16	2	12.28	2	12.40	12.25	0	1,137	0.00%
2018/08/15	1	12.10	0	0.00	12.25	1	1,186	0.08%
2018/08/13	2	12.15	1	12.10	12.30	1	1,183	0.08%
2018/08/10	11	13.62	5	13.60	13.15	6	1,193	0.50%
2018/08/09	4	13.40	0	0.00	13.30	4	1,182	0.34%
2018/08/08	8	13.25	0	0.00	13.25	8	1,188	0.67%
2018/08/06	1	13.40	10	13.51	13.60	-9	1,181	-0.76%
2018/08/02	0	0.00	1	12.90	12.85	-1	1,148	-0.09%
2018/08/01	3	13.05	0	0.00	12.85	3	1,155	0.26%
2018/07/30	10	13.00	0	0.00	12.95	10	1,190	0.84%
2018/07/27	0	0.00	0.5	13.00	13.05	-0.5	1,196	-0.04%
2018/07/26	0	0.00	10	13.03	12.95	-10	1,196	-0.84%
2018/07/25	16	13.28	8	13.24	13.15	8	1,189	0.67%
2018/07/24	6	12.80	0.1	12.90	12.95	6	1,164	0.51%
2018/07/23	3	12.78	0	0.00	12.75	3	1,165	0.26%
2018/07/16	8	13.35	2	13.15	13.10	6	1,190	0.50%
2018/07/13	8	13.00	2	13.00	12.95	6	1,157	0.52%
2018/07/12	0	0.00	2	12.95	13.00	-2	1,157	-0.17%
2018/07/11	1	12.85	6	13.01	12.70	-5	1,158	-0.43%
2018/07/09	1	12.70	3	12.82	12.70	-2	1,184	-0.17%
2018/07/06	2	12.53	3	12.62	12.40	-1	1,175	-0.09%
2018/07/02	1	12.70	0	0.00	12.55	1	1,169	0.09%
2018/06/28	2	12.40	0	0.00	12.40	2	1,189	0.17%
2018/06/27	1	12.25	1	12.30	12.25	0	1,195	0.00%
2018/06/26	1	12.45	0	0.00	12.25	1	1,206	0.08%
2018/06/25	3	12.60	0	0.00	12.55	3	1,206	0.25%
2018/06/22	2	12.50	0	0.00	12.50	2	1,223	0.16%
2018/06/21	10	12.70	0	0.00	12.70	10	1,223	0.82%
2018/06/20	1	12.70	0	0.00	12.60	1	1,228	0.08%
2018/06/15	1	13.10	0	0.00	13.05	1	1,231	0.08%
2018/06/14	1	13.15	40	13.40	13.15	-39	1,227	-3.18%
2018/06/13	20	13.52	0	0.00	13.30	20	1,210	1.65%
2018/06/08	0	0.00	4	13.89	13.60	-4	1,226	-0.33%
2018/06/06	1	13.85	2	13.83	13.80	-1	1,418	-0.07%
2018/06/04	1	13.20	3	13.27	13.30	-2	1,365	-0.15%
2018/06/01	7	13.64	10	13.88	13.20	-3	1,358	-0.22%
2018/05/30	4	13.05	6	13.03	12.80	-2	1,364	-0.15%
2018/05/28	0	0.00	31	13.00	13.00	-31	1,337	-2.32%
2018/05/25	9	12.81	2	12.85	12.70	7	1,320	0.53%
2018/05/23	36	12.88	7	12.79	12.65	29	1,342	2.16%
2018/05/22	0	0.00	2	12.70	12.45	-2	1,312	-0.15%
2018/05/21	3	12.75	0	0.00	12.60	3	1,321	0.23%
2018/05/18	33	12.65	10	12.73	12.70	23	1,329	1.73%
2018/05/17	1	12.45	1	12.50	12.30	0	1,325	0.00%
2018/05/16	1	11.90	0	0.00	11.85	1	1,313	0.08%
2018/05/11	1	12.60	0	0.00	12.50	1	1,441	0.07%
2018/05/09	3	12.70	3	12.75	12.60	0	1,535	0.00%
2018/05/08	0	0.00	1	12.70	12.60	-1	1,564	-0.06%
2018/05/07	3	12.70	3	12.80	12.90	0	1,657	0.00%
2018/05/04	2	12.30	2	12.40	12.25	0	1,898	0.00%
2018/05/02	0	0.00	2	12.15	12.20	-2	2,039	-0.10%
2018/04/19	2	12.65	0	0.00	12.65	2	2,906	0.07%
2018/04/17	0	0.00	5	12.90	12.70	-5	2,963	-0.17%
2018/04/13	41	13.42	1	13.35	13.30	40	2,979	1.34%
2018/04/11	0	0.00	2	13.00	12.90	-2	3,035	-0.07%
2018/04/03	1	13.05	0	0.00	13.10	1	3,255	0.03%
2018/03/31	1	13.00	0	0.00	12.90	1	3,263	0.03%
2018/03/30	1	13.10	0	0.00	12.90	1	3,298	0.03%
2018/03/28	5	13.10	0	0.00	13.00	5	3,386	0.15%
2018/03/26	1	12.95	0	0.00	12.90	1	3,435	0.03%
2018/03/22	1	13.30	4	13.60	13.30	-3	3,583	-0.08%
2018/03/16	0	0.00	4	13.95	13.85	-4	3,722	-0.11%
2018/03/14	4	14.00	6	14.00	14.00	-2	3,703	-0.05%
2018/03/13	6	14.13	6	14.08	14.05	0	3,692	0.00%
2018/03/12	0	0.00	14	13.40	13.40	-14	3,453	-0.41%
2018/03/08	1	14.00	1	13.80	13.70	0	3,479	0.00%
2018/03/07	1	13.65	0	0.00	13.70	1	3,499	0.03%
2018/03/06	10	14.11	0	0.00	13.80	10	3,532	0.28%
2018/03/05	13	14.39	26	14.26	14.15	-13	3,535	-0.37%
2018/03/02	5	13.25	0	0.00	13.25	5	3,487	0.14%
2018/02/26	0	0.00	1	13.45	13.75	-1	3,769	-0.03%
2018/02/23	2	13.45	0	0.00	13.30	2	3,755	0.05%
2018/02/22	1	13.10	0	0.00	13.10	1	3,785	0.03%
2018/02/21	0	0.00	2	12.70	12.85	-2	3,806	-0.05%
2018/02/09	10	12.33	0	0.00	12.40	10	3,900	0.26%
2018/02/07	20	13.40	16	13.50	12.90	4	4,025	0.10%
2018/02/06	2	13.18	51	13.06	13.05	-49	4,153	-1.18%
2018/02/05	1	14.30	0	0.00	14.50	1	4,389	0.02%
2018/02/01	1	15.35	1	15.50	15.15	0	5,000	0.00%
2018/01/31	0	0.00	5	15.05	15.15	-5	5,132	-0.10%
2018/01/30	51	15.85	26	15.64	15.35	25	5,103	0.49%
2018/01/29	24	15.68	43	15.89	16.05	-19	5,024	-0.38%
2018/01/26	18	14.94	16	14.94	15.00	2	4,783	0.04%
2018/01/25	0	0.00	1	14.60	14.45	-1	4,696	-0.02%
2018/01/24	0	0.00	1	14.90	14.90	-1	4,669	-0.02%
2018/01/23	28	15.48	33	15.20	15.05	-5	4,676	-0.11%
2018/01/22	11	14.85	3	15.10	14.85	8	4,504	0.18%
2018/01/19	26	15.23	32	15.22	15.20	-6	4,448	-0.13%
2018/01/18	1	14.70	8	14.58	14.35	-7	4,172	-0.17%
2018/01/17	18	14.73	2	14.20	14.65	16	4,138	0.39%
2018/01/16	8	14.34	7	14.29	14.45	1	4,155	0.02%
2018/01/15	1	13.90	6	14.12	13.90	-5	4,094	-0.12%
2018/01/12	1	13.90	38	14.08	13.90	-37	4,091	-0.90%
2018/01/11	25	13.82	18	13.74	13.70	7	4,073	0.17%
2018/01/10	12	13.51	0	0.00	13.50	12	4,033	0.30%
2018/01/09	15	13.62	2	13.75	13.65	13	4,027	0.32%
2018/01/08	4	13.74	0	0.00	13.65	4	4,048	0.10%
2018/01/04	0	0.00	2	14.45	14.30	-2	3,960	-0.05%
2018/01/03	12	14.38	27	14.33	14.55	-15	3,920	-0.38%
2018/01/02	1	14.00	75	14.00	14.05	-74	3,853	-1.92%