圓剛 (2417)-凱基-三重券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
36.00
漲跌
▼0.80
漲幅
-2.17%
成交量
1,264張
產業
上市電腦週邊類股
383人加入追蹤

立即追蹤
本地時間: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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	36.19	4	36.13	36.00	1	5,954	0.02%
2024/04/24	6	37.07	0	0.00	36.80	6	5,941	0.10%
2024/04/23	0	0.00	10	35.90	35.90	-10	5,933	-0.17%
2024/04/22	1	36.75	0	0.00	35.45	1	5,930	0.02%
2024/04/18	1	38.40	0	0.00	37.75	1	5,896	0.02%
2024/04/17	1	38.80	0	0.00	38.75	1	5,882	0.02%
2024/04/16	15	39.32	3	39.05	38.60	12	5,885	0.20%
2024/04/15	5	41.11	13	40.70	40.50	-8	5,878	-0.14%
2024/04/12	5	43.00	0	0.00	42.80	5	5,859	0.09%
2024/04/11	16	41.92	24	41.86	42.00	-8	5,832	-0.14%
2024/04/10	4	43.96	1	44.65	43.90	3	5,772	0.05%
2024/04/09	1	44.05	1	44.30	43.70	0	5,767	0.00%
2024/04/08	6	44.68	2	45.23	44.30	4	5,749	0.07%
2024/04/03	7	44.66	3	44.87	44.60	4	5,735	0.07%
2024/04/02	16	46.03	20	46.33	45.00	-4	5,733	-0.07%
2024/04/01	13	43.96	10	44.75	44.60	3	5,630	0.05%
2024/03/29	12	44.02	1	45.60	43.40	11	5,542	0.20%
2024/03/28	12	44.09	10	44.60	44.65	2	5,483	0.04%
2024/03/27	16	44.76	4	45.24	45.45	12	5,406	0.22%
2024/03/26	52	49.92	110	48.54	46.20	-58	5,295	-1.10%	大賣/
2024/03/25	29	51.29	3	51.80	51.10	26	4,849	0.54%
2024/03/22	27	50.02	0	0.00	50.70	27	4,833	0.56%
2024/03/21	27	45.98	0.1	48.20	47.80	26.9	4,780	0.56%
2024/03/20	0.1	45.10	0	45.05	45.05	0	4,796	0.00%
2024/03/18	1	47.41	0	0.00	47.90	1	4,975	0.02%
2024/03/15	0	0.00	1	47.30	46.55	-1	5,080	-0.02%
2024/03/14	0	0.00	1	49.60	49.35	-1	5,140	-0.02%
2024/03/13	2	48.65	1.1	48.31	49.00	0.9	5,148	0.02%
2024/03/12	0.1	49.10	2	49.58	49.70	-1.9	5,181	-0.04%
2024/03/11	14	53.20	2.6	52.55	51.50	11.5	5,293	0.22%
2024/03/08	6	53.42	17	51.16	50.90	-11	5,071	-0.22%
2024/03/07	2	54.45	37	52.23	52.80	-35	4,889	-0.72%
2024/03/06	21	49.77	30.9	51.98	52.20	-9.9	4,241	-0.23%
2024/03/05	22	46.59	63.1	46.49	47.50	-41.1	3,711	-1.11%
2024/03/04	50	43.05	21.1	42.73	43.20	28.9	3,668	0.79%
2024/03/01	1	39.60	1	39.30	39.30	0	3,368	0.00%
2024/02/29	1	38.70	5	38.23	39.00	-4	3,325	-0.12%
2024/02/27	2	36.55	0	0.00	36.30	2	3,511	0.06%
2024/02/26	9	37.04	0	0.00	36.75	9	4,034	0.22%
2024/02/23	2	37.30	10	38.25	36.95	-8	4,044	-0.20%
2024/02/22	8	37.73	5	38.01	38.55	3	4,027	0.07%
2024/02/19	5	35.50	5	35.30	35.30	0	5,312	0.00%
2024/02/16	5	34.43	5	34.65	34.70	0	5,767	0.00%
2024/02/15	0	0.00	10	33.15	33.25	-10	6,214	-0.16%
2024/02/05	0	0.00	2	32.75	33.00	-2	6,308	-0.03%
2024/02/02	0	0.00	1	33.45	33.70	-1	6,406	-0.02%
2024/01/31	1	34.15	0	0.00	33.65	1	6,487	0.02%
2024/01/30	1	33.80	0	0.00	34.00	1	6,575	0.02%
2024/01/29	0	33.60	0	0.00	34.20	0	6,656	0.00%
2024/01/26	19	34.49	18	34.55	34.25	1	6,775	0.01%
2024/01/25	14	33.54	4	33.64	33.00	10	6,958	0.14%
2024/01/24	8	33.80	7	33.54	33.65	1	7,322	0.01%
2024/01/22	1	32.60	1	32.30	32.45	0	7,686	0.00%
2024/01/17	1	31.70	0	0.00	31.65	1	7,765	0.01%
2024/01/12	1	32.75	1	33.05	32.60	0	7,803	0.00%
2024/01/11	1	32.95	0	0.00	33.00	1	7,814	0.01%
2024/01/10	0	0.00	1	33.20	33.20	-1	7,828	-0.01%
2024/01/08	0	0.00	15	33.86	33.40	-15	7,849	-0.19%
2024/01/05	10	34.80	0	0.00	34.55	10	7,853	0.13%
2024/01/04	0	0.00	1	34.35	34.40	-1	7,889	-0.01%
2024/01/03	1	34.50	0	0.00	34.50	1	7,950	0.01%
2024/01/02	7	35.85	1	35.05	35.05	6	8,221	0.07%
2023/12/28	10	36.63	5	36.15	36.15	5	9,249	0.05%
2023/12/27	1	36.60	1	36.15	36.15	0	9,598	0.00%
2023/12/26	2	36.20	42	35.70	35.65	-40	9,654	-0.41%
2023/12/22	1	35.65	0	0.00	35.60	1	9,767	0.01%
2023/12/20	8	35.97	8	35.96	36.05	0	9,829	0.00%
2023/12/15	2	36.60	1	36.50	36.25	1	10,228	0.01%
2023/12/14	11	37.73	0	0.00	37.20	11	10,270	0.11%
2023/12/13	12.1	38.04	11	37.82	38.10	1.1	10,327	0.01%
2023/12/12	6	36.76	60	37.49	36.70	-54	10,205	-0.53%
2023/12/11	60	39.70	0.1	39.55	38.70	59.9	10,107	0.59%
2023/12/08	0	0.00	2	38.95	38.95	-2	10,134	-0.02%
2023/12/07	33	39.53	102	38.91	38.65	-69	10,177	-0.68%	大賣/
2023/12/06	81	40.52	3	39.90	39.85	78	10,092	0.77%
2023/12/05	9	39.71	129	39.56	39.80	-120	9,913	-1.21%	大賣/鉅額交易
2023/12/04	145	40.09	19	40.07	39.80	126	9,798	1.29%	大買/鉅額交易
2023/12/01	1	38.60	0	0.00	38.95	1	9,645	0.01%
2023/11/30	10	39.13	8	38.59	38.60	2	9,605	0.02%
2023/11/29	2	39.63	3	39.85	38.95	-1	9,511	-0.01%
2023/11/27	11	38.78	22	38.68	39.25	-11	9,361	-0.12%
2023/11/24	28	41.09	27	39.64	40.30	1	9,279	0.01%
2023/11/22	5	38.42	36	38.48	38.25	-31	8,297	-0.37%
2023/11/21	16	38.56	8	38.31	38.15	8	8,215	0.10%
2023/11/17	21	38.51	14	38.20	38.20	7	7,939	0.09%
2023/11/16	62	39.79	37	41.15	39.00	25	7,643	0.33%
2023/11/15	28	37.63	35	38.45	39.35	-7	6,398	-0.11%
2023/11/14	43.8	36.54	50	36.81	35.80	-6.2	5,913	-0.10%
2023/11/13	6	34.32	2	34.03	34.40	4	5,439	0.07%
2023/11/10	25	33.64	21	33.05	33.25	4	5,334	0.07%
2023/11/09	0	0.00	21	32.33	32.60	-21	5,220	-0.40%
2023/11/07	1	33.75	3	33.67	33.50	-2	5,124	-0.04%
2023/11/06	0	0.00	20	33.19	33.55	-20	5,027	-0.40%
2023/11/03	12	34.10	41	35.43	34.80	-29	4,930	-0.59%
2023/11/02	1	35.35	4	34.81	35.60	-3	4,784	-0.06%
2023/11/01	79	34.70	50	34.69	34.75	29	4,479	0.65%
2023/10/31	22	33.38	23	34.35	32.80	-1	4,077	-0.02%
2023/10/30	3	35.05	0	0.00	35.90	3	3,788	0.08%
2023/10/27	1	31.10	2	32.65	32.65	-1	3,665	-0.03%
2023/10/26	0	0.00	1	30.00	29.70	-1	3,624	-0.03%
2023/10/25	2	31.20	0.2	30.55	31.10	1.8	3,590	0.05%
2023/10/24	0.2	30.00	0	0.00	30.50	0.2	3,562	0.01%
2023/10/23	0	0.00	0.2	29.60	28.95	-0.2	3,532	-0.01%
2023/10/20	0	28.88	1	28.75	28.75	-1	3,515	-0.03%
2023/10/19	4.2	30.12	0	0.00	30.00	4.2	3,484	0.12%
2023/10/18	0	0.00	5	30.82	30.50	-5	3,460	-0.14%
2023/10/16	3	31.90	5	32.05	31.85	-2	3,396	-0.06%
2023/10/12	0	0.00	4	32.50	33.00	-4	3,334	-0.12%
2023/10/11	0	0.00	15	32.63	32.50	-15	3,289	-0.46%
2023/10/06	13	34.20	30	34.30	34.25	-17	3,221	-0.53%
2023/10/05	57	36.16	25	37.28	35.85	32	2,924	1.09%
2023/10/04	8	33.21	14.4	34.14	34.80	-6.4	2,300	-0.28%
2023/10/03	12	31.88	6.1	31.20	31.65	5.9	1,848	0.32%
2023/10/02	4	28.85	4.7	29.51	29.90	-0.7	1,454	-0.04%
2023/09/27	7	24.79	0	0.00	24.75	7	1,249	0.56%
2023/09/26	5	25.35	3	24.85	24.65	2	1,233	0.16%
2023/09/25	35	25.89	40	25.88	25.35	-5	1,193	-0.42%
2023/09/22	14	26.39	7	26.57	26.65	7	1,142	0.61%
2023/09/21	13	27.40	3	27.10	26.90	10	1,032	0.97%
2023/09/20	13	26.53	17	26.22	26.40	-4	820	-0.49%
2023/09/19	10	25.00	0	0.00	24.95	10	677	1.48%
2023/09/18	3	24.62	4	24.96	25.40	-1	590	-0.17%
2023/09/13	1	23.70	1	23.90	23.35	0	427	0.00%
2023/09/12	0	21.45	0	0.00	22.90	0	318	0.00%
2023/09/05	2	21.15	0	0.00	21.20	2	257	0.78%
2023/09/04	2	21.20	0	0.00	21.15	2	257	0.78%
2023/09/01	1	21.35	0	0.00	21.35	1	261	0.38%
2023/08/15	0	0.00	6	19.95	19.95	-6	304	-1.97%
2023/07/28	2	20.80	0	0.00	20.80	2	432	0.46%
2023/06/19	4	21.95	0	0.00	21.95	4	778	0.51%
2023/06/16	0	0.00	1	22.10	22.20	-1	778	-0.13%
2023/06/15	6	22.45	6	22.20	22.20	0	775	0.00%
2023/06/05	1	22.20	0	0.00	22.20	1	773	0.13%
2023/05/31	1	22.00	0	0.00	21.95	1	774	0.13%
2023/05/24	0	0.00	0.8	21.60	21.70	-0.8	765	-0.10%
2023/05/22	13	21.63	13	21.48	21.40	0	770	0.00%
2023/05/19	0	0.00	1	21.35	21.35	-1	767	-0.13%
2023/05/16	0	0.00	1	21.10	21.20	-1	769	-0.13%
2023/05/15	0	0.00	2	20.93	20.95	-2	770	-0.26%
2023/05/11	0	0.00	3	20.95	20.90	-3	764	-0.39%
2023/05/04	6	22.98	4	23.10	23.10	2	690	0.29%
2023/05/03	13	23.62	4	23.08	22.95	9	656	1.37%
2023/05/02	0	0.00	0	25.45	25.45	0	383	0.00%
2023/04/25	0	23.40	2	23.10	22.75	-2	306	-0.65%
2023/03/28	0	23.95	0	0.00	23.55	0	297	0.00%
2023/03/24	0	0.00	1	23.85	24.00	-1	306	-0.33%
2023/03/15	1	23.05	0	0.00	23.00	1	397	0.25%
2023/03/13	1	22.70	0	0.00	23.35	1	410	0.24%
2023/03/10	2	24.05	0	0.00	23.90	2	435	0.46%
2023/03/08	1	24.15	1	24.35	24.40	0	491	0.00%
2023/03/03	0	23.80	0	0.00	23.80	0	691	0.00%
2023/03/01	0	23.75	0	0.00	23.60	0	692	0.00%
2023/02/16	0	0.00	2	23.45	23.50	-2	788	-0.25%
2023/02/15	1	22.95	0	0.00	22.90	1	799	0.13%
2023/02/10	1	23.25	0	0.00	23.35	1	799	0.13%
2023/02/02	0	0.00	1	23.60	23.45	-1	789	-0.13%
2022/12/16	1	22.75	0	0.00	22.85	1	892	0.11%
2022/12/15	0	0.00	1	23.60	23.40	-1	890	-0.11%
2022/12/14	10	23.75	15	24.12	23.60	-5	886	-0.56%
2022/12/13	1	23.35	3	23.70	23.30	-2	817	-0.24%
2022/12/09	0	0.00	1	23.05	22.90	-1	816	-0.12%
2022/12/06	1	23.05	22	23.14	22.90	-21	849	-2.47%
2022/12/05	21	23.44	1	23.40	23.45	20	891	2.24%
2022/12/02	7	23.19	0	0.00	23.10	7	941	0.74%
2022/12/01	0	0.00	6	23.90	23.85	-6	951	-0.63%
2022/11/30	1.2	23.20	0	0.00	23.20	1.2	931	0.13%
2022/11/29	4	23.54	0	0.00	23.50	4	938	0.43%
2022/11/28	6	24.55	4	24.51	24.25	2	927	0.22%
2022/11/25	4	23.30	4	24.03	24.30	0	799	0.00%
2022/11/24	0	0.00	2	22.10	22.10	-2	741	-0.27%
2022/11/23	0	0.00	4	22.41	22.15	-4	745	-0.54%
2022/11/21	2	21.88	0	0.00	21.95	2	747	0.27%
2022/11/18	2	22.15	0	0.00	21.95	2	749	0.27%
2022/11/15	1	22.40	2	22.25	22.40	-1	776	-0.13%
2022/11/14	0	0.00	3	22.90	23.60	-3	784	-0.38%
2022/11/11	2	22.30	0	0.00	22.30	2	714	0.28%
2022/11/07	0	0.00	2	20.70	20.65	-2	713	-0.28%
2022/11/03	2	20.08	0	0.00	20.30	2	712	0.28%
2022/10/19	0	0.00	1	20.19	19.75	-1	737	-0.14%
2022/10/18	0	0.00	4	19.93	20.00	-4	736	-0.54%
2022/10/14	2	19.70	2	19.90	19.60	0	742	0.00%
2022/10/13	2	19.15	4	18.96	18.95	-2	742	-0.27%
2022/10/11	0	0.00	1	20.15	20.00	-1	738	-0.14%
2022/10/07	0	0.00	0	21.05	20.90	0	735	0.00%
2022/10/05	8.1	22.51	5	22.38	21.60	3.1	730	0.42%
2022/10/04	2	21.35	0	0.00	21.35	2	688	0.29%
2022/10/03	3	19.53	0	0.00	19.45	3	643	0.47%
2022/09/16	1	23.45	0	0.00	23.45	1	657	0.15%
2022/09/15	1	23.90	2	24.38	24.20	-1	658	-0.15%
2022/09/14	1	23.40	4	23.40	23.75	-3	657	-0.46%
2022/09/13	3	24.55	0	0.00	24.15	3	655	0.46%
2022/09/12	2	24.88	0	0.00	24.90	2	650	0.31%
2022/09/08	5	24.92	6	24.85	24.90	-1	610	-0.16%
2022/09/07	6	24.02	4	23.20	23.20	2	557	0.36%
2022/09/06	8	24.15	9	24.05	24.05	-1	519	-0.19%
2022/09/05	2	24.48	2	24.15	24.25	0	488	0.00%
2022/09/02	0	0.00	16	23.66	23.55	-16	477	-3.35%
2022/09/01	1	23.90	3	23.65	23.70	-2	484	-0.41%
2022/08/22	13	23.94	0	0.00	23.45	13	561	2.32%
2022/08/17	0	0.00	2	23.33	23.30	-2	528	-0.38%
2022/08/08	0	0.00	1	21.90	21.75	-1	683	-0.15%
2022/07/29	0	0.00	5	22.05	22.25	-5	865	-0.58%
2022/07/18	0	21.00	0	0.00	21.05	0	2,866	0.00%
2022/07/13	0	0.00	2	20.65	20.40	-2	3,565	-0.06%
2022/07/12	2	19.85	0	0.00	19.55	2	3,627	0.06%
2022/07/07	1	20.45	0	0.00	20.50	1	3,630	0.03%
2022/07/06	0	0.00	10	20.20	19.80	-10	3,636	-0.27%
2022/07/05	0	0.00	2.6	20.65	20.30	-2.6	3,649	-0.07%
2022/07/04	0	0.00	2	19.88	19.60	-2	3,652	-0.05%
2022/07/01	3	19.90	1	21.15	19.70	2	3,669	0.05%
2022/06/30	1	21.95	0	0.00	21.45	1	3,711	0.03%
2022/06/28	1	23.10	1	23.20	23.25	0	3,796	0.00%
2022/06/23	0.4	23.00	0	0.00	21.60	0.4	3,986	0.01%
2022/06/22	1	21.80	1	22.85	21.85	0	3,986	0.00%
2022/06/21	1	22.45	0	0.00	22.80	1	3,982	0.03%
2022/06/17	5.1	23.61	0	0.00	23.70	5.1	3,964	0.13%
2022/06/15	0	0.00	1	25.00	24.80	-1	3,966	-0.03%
2022/06/14	1	24.60	0	0.00	24.80	1	3,970	0.03%
2022/06/09	30	25.67	0	0.00	25.65	30	3,982	0.75%
2022/06/08	5	26.35	35	26.33	26.25	-30	3,974	-0.75%
2022/06/06	0	0.00	1	26.25	26.15	-1	3,911	-0.03%
2022/06/02	0	0.00	0.3	25.95	25.95	-0.3	3,914	-0.01%
2022/05/30	3	25.68	0	0.00	25.80	3	3,919	0.08%
2022/05/25	1	25.15	0	0.00	25.20	1	3,909	0.03%
2022/05/23	1	26.20	0	0.00	26.05	1	3,909	0.03%
2022/05/20	1	26.70	2	26.08	26.05	-1	3,916	-0.03%
2022/05/19	1	26.15	3	27.03	25.80	-2	3,907	-0.05%
2022/05/18	0	0.00	3	26.13	26.15	-3	3,836	-0.08%
2022/05/16	0	25.35	0	25.30	25.35	0	3,820	0.00%
2022/05/12	2	25.40	0	0.00	24.20	2	3,798	0.05%
2022/05/11	2	26.65	0	0.00	26.75	2	3,771	0.05%
2022/05/09	1	28.45	3	27.87	27.85	-2	3,704	-0.05%
2022/05/06	4	28.10	6	28.03	28.00	-2	3,686	-0.05%
2022/05/05	0	0.00	11	28.52	28.65	-11	3,680	-0.30%
2022/05/04	1	28.10	2	27.65	28.25	-1	3,661	-0.03%
2022/05/03	3	28.30	1	29.10	28.00	2	3,645	0.05%
2022/04/29	8	30.18	6	29.13	29.10	2	3,632	0.06%
2022/04/27	9	30.38	12	30.20	30.25	-3	3,448	-0.09%
2022/04/26	12	31.73	4	32.14	30.15	8	3,302	0.24%
2022/04/25	30	35.21	35	34.61	32.15	-5	2,950	-0.17%
2022/04/22	20	32.70	19.6	33.38	33.80	0.4	2,202	0.02%
2022/04/21	2	29.80	4	31.15	30.75	-2	1,912	-0.10%
2022/04/20	4	29.80	1	29.70	29.90	3	1,712	0.18%
2022/04/19	7	28.55	10	29.32	30.35	-3	1,600	-0.19%
2022/04/14	0.4	25.75	0	0.00	25.75	0.4	1,553	0.02%
2022/04/13	1	26.01	0	0.00	26.00	1	1,726	0.06%
2022/04/12	0	25.60	0.6	26.70	25.60	-0.6	2,124	-0.03%
2022/04/11	0	0.00	1	26.80	26.80	-1	2,213	-0.05%
2022/04/08	1	28.20	0	0.00	28.55	1	2,323	0.04%
2022/04/07	0	28.15	6	28.56	28.20	-6	2,417	-0.25%
2022/04/06	5	29.37	6	29.10	29.00	-1	2,780	-0.04%
2022/04/01	46	29.09	29	29.30	28.30	17	3,155	0.54%
2022/03/30	0	27.69	0	0.00	27.60	0	3,643	0.00%
2022/03/29	1	28.20	1	28.05	28.00	0	3,754	0.00%
2022/03/28	0	0.00	2	27.74	28.70	-2	3,664	-0.06%
2022/03/24	1	26.05	0	0.00	26.05	1	3,576	0.03%
2022/03/23	2	26.85	0	0.00	26.30	2	3,578	0.06%
2022/03/21	0	0.00	1	26.05	26.25	-1	3,576	-0.03%
2022/03/14	2	25.08	2	25.00	25.00	0	3,585	0.00%
2022/03/08	0	0.00	3	25.15	25.20	-3	3,577	-0.08%
2022/03/07	0	0.00	1	25.60	25.70	-1	3,576	-0.03%
2022/03/04	5	26.90	0	0.00	26.95	5	3,572	0.14%
2022/03/01	0	0.00	2	27.50	27.75	-2	3,664	-0.05%
2022/02/24	0	28.10	0	0.00	27.00	0	3,670	0.00%
2022/02/22	1	28.05	0	0.00	28.05	1	3,698	0.03%
2022/02/17	1	29.65	51	29.51	29.50	-50	3,695	-1.35%
2022/02/16	50	29.80	0	0.00	29.65	50	3,692	1.35%
2022/02/10	3	30.92	0	0.00	30.75	3	3,678	0.08%
2022/02/08	0	0.00	1	31.10	30.80	-1	3,666	-0.03%
2022/02/07	1	29.55	1	30.15	30.40	0	3,668	0.00%
2022/01/26	1	30.55	0	0.00	30.10	1	3,659	0.03%
2022/01/25	1	31.50	1	31.80	30.65	0	3,655	0.00%
2022/01/24	1	31.35	1	32.00	32.00	0	3,654	0.00%
2022/01/21	1	32.20	0	0.00	32.00	1	3,640	0.03%
2022/01/20	1	32.55	10	32.55	32.60	-9	3,630	-0.25%
2022/01/19	6	32.79	1	33.25	33.30	5	3,613	0.14%
2022/01/18	0.2	32.50	0	0.00	32.45	0.2	3,561	0.01%
2022/01/17	5	33.60	9	33.12	33.00	-4	3,541	-0.11%
2022/01/12	2	33.40	2	33.10	33.20	0	3,504	0.00%
2022/01/11	11	34.77	2	33.30	33.70	9	3,457	0.26%
2022/01/10	1	34.35	1	34.55	34.00	0	3,372	0.00%
2022/01/07	2	36.90	13	36.02	35.15	-11	3,310	-0.33%
2022/01/06	24	36.68	32	35.43	37.15	-8	3,281	-0.24%
2022/01/05	33	35.89	38	36.62	37.60	-5	3,478	-0.14%
2022/01/04	10	34.70	28	34.70	34.70	-18	3,098	-0.58%
2022/01/03	7	32.55	7	32.92	31.55	0	3,040	0.00%
2021/12/30	14.4	31.91	2	32.13	32.00	12.4	2,923	0.42%
2021/12/29	22	33.22	65	32.89	32.80	-43	2,834	-1.52%
2021/12/28	79	33.29	6	33.53	33.55	73	2,457	2.97%
2021/12/27	81	29.56	107	29.82	30.50	-26	2,038	-1.28%	大賣/
2021/12/24	10	29.99	24	29.98	30.00	-14	1,708	-0.82%
2021/12/23	3	26.97	6	26.93	27.30	-3	1,492	-0.20%
2021/12/16	0	24.65	0	0.00	24.75	0	1,509	0.00%
2021/12/07	0	0.00	0.8	24.90	24.85	-0.8	2,169	-0.04%
2021/12/03	0	0.00	1	25.25	25.30	-1	2,169	-0.05%
2021/12/02	2	24.90	0	0.00	24.70	2	2,165	0.09%
2021/11/30	1	25.20	3	25.15	25.10	-2	2,165	-0.09%
2021/11/29	19	26.30	14	25.50	25.10	5	2,161	0.23%
2021/11/26	1	25.40	3	25.77	26.00	-2	2,107	-0.09%
2021/11/23	0.2	25.00	0	0.00	25.00	0.2	2,189	0.01%
2021/11/22	8	25.34	0.5	25.40	25.55	7.6	2,208	0.34%
2021/11/16	1	27.55	0.4	27.30	27.35	0.7	2,235	0.03%
2021/11/10	0	0.00	1	27.35	27.40	-1	2,371	-0.04%
2021/11/09	0	0.00	3	27.65	27.40	-3	2,388	-0.13%
2021/11/08	1	27.60	1	27.40	27.55	0	2,539	0.00%
2021/11/04	2	27.83	2	27.75	27.80	0	2,583	0.00%
2021/11/03	3	27.52	0	0.00	27.20	3	2,588	0.12%
2021/11/02	1	27.95	0	0.00	27.20	1	2,609	0.04%
2021/11/01	1	27.75	0	0.00	27.50	1	2,609	0.04%
2021/10/29	0	0.00	0	27.40	27.15	0	2,650	0.00%
2021/10/28	0	0.00	7	27.66	27.70	-7	2,657	-0.26%
2021/10/27	2	27.13	0	0.00	27.10	2	2,669	0.07%
2021/10/26	3	27.17	1	27.25	27.15	2	2,683	0.07%
2021/10/25	3	26.50	3	27.00	26.95	0	2,719	0.00%
2021/10/22	0	0.00	17	27.20	26.55	-17	2,724	-0.62%
2021/10/21	2	27.10	1	27.20	27.35	1	2,756	0.04%
2021/10/20	0	0.00	1	25.70	26.30	-1	2,785	-0.04%
2021/10/19	0	25.55	1	24.60	25.60	-1	2,782	-0.03%
2021/10/18	0.2	24.40	1	24.55	24.40	-0.8	2,792	-0.03%
2021/10/15	1	24.70	0	0.00	24.70	1	2,801	0.04%
2021/10/14	21.4	24.38	2.6	24.35	24.15	18.8	2,784	0.67%
2021/10/13	52	27.55	32	27.23	26.50	20	2,712	0.74%
2021/10/12	0.2	27.90	0	0.00	27.10	0.2	2,353	0.01%
2021/09/29	1.2	27.10	1	26.80	26.05	0.2	2,348	0.01%
2021/09/28	3	28.15	0	28.05	27.85	3	2,325	0.13%
2021/09/27	6	28.23	13	28.16	28.10	-7	2,359	-0.30%
2021/09/22	0	0.00	0	29.95	29.70	0	2,371	0.00%
2021/09/15	0	0.00	30	30.58	30.85	-30	2,371	-1.26%
2021/09/14	0	0.00	6	30.86	31.00	-6	2,367	-0.25%
2021/09/10	1	30.35	12	30.28	30.05	-11	2,330	-0.47%
2021/09/09	43.2	30.35	28	30.54	31.00	15.2	2,295	0.66%
2021/09/08	21	29.19	43	29.25	29.80	-22	1,997	-1.10%
2021/09/06	21	28.09	0	0.00	27.45	21	1,919	1.09%
2021/09/01	2	28.73	0	0.00	29.05	2	1,749	0.11%
2021/08/30	3	28.70	0	0.00	28.95	3	1,794	0.17%
2021/08/25	0	0.00	1	28.80	28.70	-1	1,880	-0.05%
2021/08/24	9	28.53	9	28.05	28.00	0	1,923	0.00%
2021/08/20	0	0.00	1	27.80	27.70	-1	1,961	-0.05%
2021/08/19	7	27.61	0	0.00	27.05	7	1,963	0.36%
2021/08/18	0	0.00	40	28.20	28.85	-40	1,962	-2.04%
2021/08/12	0	0.00	55	30.29	30.30	-55	2,278	-2.41%
2021/08/10	25	30.76	0	0.00	30.80	25	2,992	0.84%
2021/08/09	33	32.64	76	32.43	31.55	-43	3,314	-1.30%
2021/08/06	2	34.30	1	34.85	34.10	1	3,516	0.03%
2021/08/04	4	35.90	0.1	36.40	35.90	3.9	3,700	0.11%
2021/08/03	1	36.30	0	0.00	36.65	1	3,774	0.03%
2021/07/30	6	34.45	6	35.49	35.20	0	3,707	0.00%
2021/07/28	0	0.00	25	35.08	35.10	-25	3,714	-0.67%
2021/07/26	1	38.00	0	0.00	37.55	1	3,826	0.03%
2021/07/22	0	0.00	0.2	39.21	39.20	-0.2	3,843	-0.01%
2021/07/21	2	39.20	0	0.00	38.80	2	3,868	0.05%
2021/07/20	29	39.21	9	39.35	39.15	20	3,889	0.51%
2021/07/19	0	0.00	2	40.60	40.45	-2	3,879	-0.05%
2021/07/16	13	40.75	12	41.06	40.90	1	3,962	0.03%
2021/07/13	0.2	40.25	0	0.00	40.30	0.2	4,030	0.00%
2021/07/12	2	39.70	0	0.00	39.95	2	4,051	0.05%
2021/07/09	8	39.52	0	0.00	39.35	8	4,066	0.20%
2021/07/07	8	40.15	2	40.15	40.00	6	4,313	0.14%
2021/07/06	3	40.62	8	40.48	40.30	-5	4,367	-0.11%
2021/07/05	4	40.43	5	40.44	40.85	-1	4,442	-0.02%
2021/07/02	0	0.00	5	40.04	40.40	-5	4,509	-0.11%
2021/07/01	2	39.98	8.3	40.05	40.00	-6.3	4,621	-0.14%
2021/06/30	2	40.35	2	40.18	40.30	0	4,965	0.00%
2021/06/28	0	0.00	1	40.80	40.85	-1	5,212	-0.02%
2021/06/25	0	0.00	7	41.29	41.05	-7	5,267	-0.13%
2021/06/23	2	40.30	13	40.22	40.20	-11	5,556	-0.20%
2021/06/21	0	0.00	4	40.09	39.85	-4	5,636	-0.07%
2021/06/18	0	0.00	7	40.80	40.70	-7	5,766	-0.12%
2021/06/17	0	0.00	6	40.68	41.10	-6	5,835	-0.10%
2021/06/16	2	40.63	0	0.00	40.30	2	5,909	0.03%
2021/06/11	10	42.20	0	0.00	41.80	10	5,998	0.17%
2021/06/09	1	42.05	1	42.05	41.75	0	6,056	0.00%
2021/06/07	4	42.53	9	42.59	42.50	-5	6,168	-0.08%
2021/06/04	4	45.03	5	44.37	44.00	-1	6,159	-0.02%
2021/06/03	1	44.10	1	44.55	44.40	0	6,171	0.00%
2021/06/02	20	44.00	6	44.26	44.20	14	6,186	0.23%
2021/06/01	24	44.44	3	44.70	44.70	21	6,183	0.34%
2021/05/31	0	0.00	1	43.15	43.60	-1	6,152	-0.02%
2021/05/28	3	43.37	2	43.50	43.30	1	6,155	0.02%
2021/05/27	2	43.55	2	43.45	43.35	0	6,155	0.00%
2021/05/26	0	0.00	3	43.72	43.80	-3	6,163	-0.05%
2021/05/25	8	43.33	9	43.07	43.05	-1	6,161	-0.02%
2021/05/24	6	44.63	6	44.08	43.85	0	6,157	0.00%
2021/05/21	6	43.62	4	43.73	43.95	2	6,168	0.03%
2021/05/20	25	46.40	22	44.32	43.95	3	6,150	0.05%
2021/05/19	16	49.49	17	48.24	46.70	-1	5,957	-0.02%
2021/05/18	18.1	48.53	20	48.65	48.00	-2	5,696	-0.03%
2021/05/17	30	47.76	51	48.31	48.45	-21	5,364	-0.39%
2021/05/14	13	43.62	15	43.72	44.05	-2	5,053	-0.04%
2021/05/13	4	40.70	6	41.14	42.15	-2	4,831	-0.04%
2021/05/12	12	39.63	7	38.25	38.35	5	4,786	0.10%
2021/05/11	12	40.17	9	41.50	40.00	3	4,733	0.06%
2021/05/10	7	42.91	0	0.00	42.80	7	4,823	0.15%
2021/05/07	0	0.00	0	44.50	43.40	0	4,885	0.00%
2021/05/06	0	0.00	3	43.78	43.75	-3	4,975	-0.06%
2021/05/05	1	43.50	1	44.95	43.80	0	5,101	0.00%
2021/05/04	45	43.11	5	43.72	44.10	40	5,669	0.71%
2021/05/03	36	47.55	11	48.04	46.60	25	6,026	0.41%
2021/04/29	0	0.00	3	48.80	47.75	-3	6,040	-0.05%
2021/04/28	34	48.35	2	48.00	48.00	32	6,127	0.52%
2021/04/27	15	48.13	7	47.81	48.20	8	6,175	0.13%
2021/04/26	81	47.20	42	46.96	46.90	39	6,181	0.63%
2021/04/23	3	46.95	11.1	47.11	47.20	-8.1	6,205	-0.13%
2021/04/22	13	48.03	7	47.93	46.65	6	6,265	0.10%
2021/04/21	1	48.70	0	0.00	48.60	1	6,222	0.02%
2021/04/20	2	49.75	2	49.20	49.25	0	6,226	0.00%
2021/04/19	3	48.97	6	50.20	50.10	-3	6,235	-0.05%
2021/04/16	11	50.77	12.1	50.58	49.60	-1.1	6,242	-0.02%
2021/04/15	4	48.83	5	49.48	49.40	-1	6,252	-0.02%
2021/04/14	64	49.18	6	49.15	49.05	58	6,336	0.92%
2021/04/13	19	52.54	7	53.14	50.10	12	6,449	0.19%
2021/04/12	2	50.25	11	50.91	51.00	-9	6,321	-0.14%
2021/04/09	6	51.42	85	51.24	50.50	-79	6,338	-1.25%
2021/04/08	3.1	51.60	2	51.80	51.80	1.1	6,406	0.02%
2021/04/07	136.3	51.71	104	51.25	51.70	32.3	6,357	0.51%	大買/大賣/
2021/04/06	31	51.60	49	51.87	52.30	-18	6,261	-0.29%
2021/04/01	1	50.10	38	49.57	50.10	-37	5,963	-0.62%
2021/03/31	6	47.71	5	48.13	47.95	1	5,904	0.02%
2021/03/30	8	46.56	13	46.82	46.80	-5	5,944	-0.08%
2021/03/29	11	46.14	10	46.38	46.00	1	6,055	0.02%
2021/03/26	102	46.63	60	47.59	46.20	42	6,150	0.68%	大買/
2021/03/25	0	0.00	4	49.58	49.40	-4	5,968	-0.07%
2021/03/24	54	49.54	5	49.86	49.45	49	6,027	0.81%
2021/03/23	13	49.92	75	50.39	50.00	-62	6,012	-1.03%
2021/03/22	1	49.00	3	48.98	48.40	-2	5,929	-0.03%
2021/03/19	32	48.67	1	49.10	49.15	31	5,962	0.52%
2021/03/18	32	48.95	5	49.20	49.45	27	5,930	0.46%
2021/03/17	16	48.42	11	48.43	48.50	5	6,020	0.08%
2021/03/16	1	47.50	0	0.00	47.60	1	6,088	0.02%
2021/03/15	3	47.62	11	47.77	47.85	-8	6,151	-0.13%
2021/03/12	5	46.30	13	46.47	46.70	-8	6,255	-0.13%
2021/03/11	0	0.00	11	45.46	45.70	-11	6,520	-0.17%
2021/03/10	6	43.78	4	44.24	44.30	2	6,566	0.03%
2021/03/09	5	43.23	4	43.05	43.05	1	6,673	0.01%
2021/03/08	6	43.99	1	43.65	43.70	5	6,785	0.07%
2021/03/05	9	44.17	1	44.05	44.05	8	6,866	0.12%
2021/03/04	5	45.65	5	45.19	45.10	0	6,969	0.00%
2021/03/03	10	45.42	6	46.24	46.10	4	7,102	0.06%
2021/03/02	14	46.46	0	0.00	45.75	14	7,179	0.20%
2021/02/26	1	46.75	0	0.00	46.65	1	7,293	0.01%
2021/02/25	0	0.00	5	47.50	47.60	-5	7,417	-0.07%
2021/02/24	1	47.50	6	47.28	46.65	-5	7,494	-0.07%
2021/02/23	12	46.90	8	47.16	47.05	4	7,548	0.05%
2021/02/22	0	0.00	4	45.96	46.25	-4	7,792	-0.05%
2021/02/19	2	44.75	1	45.15	45.15	1	7,896	0.01%
2021/02/18	4	44.71	1	44.65	44.75	3	8,052	0.04%
2021/02/17	4	43.99	1	43.50	43.50	3	8,142	0.04%
2021/02/05	2	45.10	3	45.17	45.15	-1	8,225	-0.01%
2021/02/04	0	0.00	5	45.96	45.90	-5	8,372	-0.06%
2021/02/03	1	46.10	1	47.40	46.05	0	8,611	0.00%
2021/02/02	6	46.05	5	46.42	47.05	1	9,071	0.01%
2021/02/01	5	46.70	13	47.24	46.10	-8	9,154	-0.09%
2021/01/29	40	46.13	20	45.86	45.30	20	9,183	0.22%
2021/01/28	20	47.66	10	47.34	46.90	10	9,305	0.11%
2021/01/27	13	48.88	7	49.00	47.60	6	9,417	0.06%
2021/01/26	94	49.45	37	49.51	48.80	57	9,415	0.61%
2021/01/25	46	50.18	42	49.34	51.80	4	9,068	0.04%
2021/01/22	0	0.00	1	46.95	47.15	-1	9,049	-0.01%
2021/01/21	9	47.29	9	47.18	46.05	0	9,562	0.00%
2021/01/20	12	45.50	7	46.30	44.75	5	9,710	0.05%
2021/01/19	0	47.80	3	47.50	47.45	-3	10,071	-0.03%
2021/01/18	3	45.20	14	45.99	46.45	-11	10,146	-0.11%
2021/01/15	4	47.23	5	46.46	45.60	-1	10,170	-0.01%
2021/01/14	0	0.00	1	47.95	47.95	-1	10,205	-0.01%
2021/01/13	2	47.00	13	47.86	47.85	-11	10,288	-0.11%
2021/01/12	11	47.35	3	47.12	46.75	8	10,447	0.08%
2021/01/11	2	47.10	2	47.90	47.95	0	10,593	0.00%
2021/01/08	1	48.00	3	47.63	47.70	-2	10,854	-0.02%
2021/01/07	3	47.12	2	47.65	47.90	1	11,012	0.01%
2021/01/06	3	46.15	31	45.78	46.10	-28	11,545	-0.24%
2021/01/05	12	47.72	1	47.40	47.40	11	11,670	0.09%
2021/01/04	6	48.78	0	0.00	48.65	6	11,975	0.05%
2020/12/31	34	50.70	9	51.07	49.95	25	12,299	0.20%
2020/12/30	3	48.93	3	49.12	49.15	0	12,633	0.00%
2020/12/29	1	49.00	1	48.75	48.65	0	13,953	0.00%
2020/12/28	2	49.05	1	48.60	48.70	1	14,744	0.01%
2020/12/25	1	49.90	3	49.77	49.10	-2	15,292	-0.01%
2020/12/24	2	49.60	7	49.36	49.85	-5	15,589	-0.03%
2020/12/23	4	48.75	4	49.05	48.05	0	15,999	0.00%
2020/12/22	10	50.39	6	49.90	50.50	4	16,303	0.02%
2020/12/21	2	48.78	1	49.15	49.00	1	16,405	0.01%
2020/12/18	6	49.03	10	48.85	48.55	-4	16,703	-0.02%
2020/12/16	1	51.10	0	0.00	50.40	1	17,059	0.01%
2020/12/15	7	51.40	16	50.63	49.95	-9	17,679	-0.05%
2020/12/14	1	49.95	10	49.90	50.10	-9	17,777	-0.05%
2020/12/11	12	50.68	4	50.35	49.60	8	18,149	0.04%
2020/12/10	10	50.00	4	51.18	50.00	6	18,917	0.03%
2020/12/09	14	51.86	29	51.50	51.70	-15	19,978	-0.08%
2020/12/08	25	52.45	18.2	52.45	53.00	6.8	20,588	0.03%
2020/12/07	11.2	51.68	23	51.17	51.10	-11.8	21,166	-0.06%
2020/12/04	4	56.45	41	55.81	55.60	-37	21,372	-0.17%
2020/12/03	15	56.10	16	56.38	56.00	-1	22,484	0.00%
2020/12/02	51	57.25	11	57.46	57.30	40	22,967	0.17%
2020/12/01	1	59.00	1	59.70	58.70	0	22,885	0.00%
2020/11/30	32	59.88	26	59.75	59.60	6	22,824	0.03%
2020/11/27	3	58.43	1	58.20	59.00	2	22,754	0.01%
2020/11/26	1	56.80	11	56.93	57.30	-10	22,648	-0.04%
2020/11/25	25	57.13	12	57.88	57.30	13	22,623	0.06%
2020/11/24	12	59.55	8	59.71	58.60	4	22,575	0.02%
2020/11/23	9	58.66	26	57.95	58.80	-17	22,488	-0.08%
2020/11/20	2	58.00	0	0.00	57.70	2	22,423	0.01%
2020/11/19	32	59.16	32	59.55	58.90	0	22,402	0.00%
2020/11/18	14	57.98	31	57.93	58.20	-17	22,172	-0.08%
2020/11/17	25	56.17	11	56.86	56.90	14	22,218	0.06%
2020/11/16	5	58.12	9	58.32	57.60	-4	22,288	-0.02%
2020/11/13	12	57.89	30	58.03	57.70	-18	22,387	-0.08%
2020/11/12	84	56.89	43	56.81	57.00	41	22,431	0.18%
2020/11/11	62	56.23	137	55.83	57.00	-75	22,480	-0.33%	大賣/
2020/11/10	48	57.14	43.1	56.55	55.50	4.9	22,356	0.02%
2020/11/09	66	60.91	10	61.39	61.40	56	22,067	0.25%
2020/11/06	22	60.71	11	61.35	60.20	11	22,089	0.05%
2020/11/05	6	61.57	2	61.70	61.40	4	22,156	0.02%
2020/11/04	20	61.72	14	62.04	62.10	6	22,340	0.03%
2020/11/03	5	62.14	1	62.30	61.80	4	22,675	0.02%
2020/11/02	8	61.70	16	62.07	61.70	-8	23,534	-0.03%
2020/10/30	41	63.79	12	64.19	62.20	29	24,425	0.12%
2020/10/29	14	64.61	32	65.42	66.50	-18	24,742	-0.07%
2020/10/28	8	63.28	6	63.75	63.50	2	24,299	0.01%
2020/10/27	54	63.81	46	63.24	63.30	8	24,240	0.03%
2020/10/26	4	61.20	11	61.55	60.70	-7	23,993	-0.03%
2020/10/23	2	62.60	4	63.13	62.60	-2	24,069	-0.01%
2020/10/22	3	62.43	5	63.04	62.80	-2	24,313	-0.01%
2020/10/21	11	62.54	4	63.00	62.70	7	24,494	0.03%
2020/10/20	12	63.43	12	63.99	62.50	0	24,854	0.00%
2020/10/19	10	62.61	9	62.53	62.20	1	24,855	0.00%
2020/10/16	8	64.24	109	64.72	63.00	-101	24,855	-0.41%	大賣/鉅額交易
2020/10/15	108	67.86	115	68.30	66.80	-7	24,894	-0.03%	大買/大賣/
2020/10/14	124	68.51	107	69.86	67.30	17	25,105	0.07%	大買/大賣/
2020/10/13	82	68.03	204	68.37	67.20	-122	25,279	-0.48%	大賣/鉅額交易
2020/10/12	126	67.87	31	68.15	67.70	95	25,195	0.38%	大買/
2020/10/08	56	68.59	148	68.66	67.50	-92	25,336	-0.36%	大賣/
2020/10/07	182	67.63	123.2	67.88	68.10	58.8	25,620	0.23%	大買/大賣/
2020/10/06	216	67.77	75	68.24	67.50	141	25,528	0.55%	大買/鉅額交易
2020/10/05	16	64.68	34	64.50	66.50	-18	24,601	-0.07%
2020/09/30	8	61.09	11	61.13	60.50	-3	24,577	-0.01%
2020/09/29	20	61.18	2	60.70	60.10	18	24,713	0.07%
2020/09/28	71	60.04	56	61.66	63.00	15	24,954	0.06%
2020/09/25	117	62.70	138	60.65	59.10	-21	24,564	-0.09%	大買/大賣/
2020/09/24	3	62.77	72	63.29	62.50	-69	24,296	-0.28%
2020/09/23	16	64.71	47	65.11	64.00	-31	24,222	-0.13%
2020/09/22	4	63.53	35	63.09	66.00	-31	24,073	-0.13%
2020/09/21	23	64.99	9	65.23	64.70	14	23,946	0.06%
2020/09/18	33	66.47	16	65.84	65.80	17	23,911	0.07%
2020/09/17	113	64.07	10	63.69	64.00	103	23,321	0.44%	大買/鉅額交易
2020/09/16	13	64.17	23	64.26	64.00	-10	23,269	-0.04%
2020/09/15	41	64.04	24	64.40	63.70	17	22,979	0.07%
2020/09/14	121	61.53	160	62.56	64.10	-39	22,178	-0.18%	大買/大賣/
2020/09/11	57	61.03	341	59.43	58.30	-284	21,177	-1.34%	大賣/鉅額交易
2020/09/10	27	65.14	18	65.03	64.30	9	20,578	0.04%
2020/09/09	64	66.84	23	67.40	68.00	41	19,988	0.21%
2020/09/08	202	69.65	229	69.93	67.20	-27	19,686	-0.14%	大買/大賣/
2020/09/07	138	77.98	169	80.19	71.10	-31	19,288	-0.16%	大買/大賣/
2020/09/04	1	76.00	4	78.25	79.00	-3	19,331	-0.02%
2020/09/03	1	77.90	2	77.90	79.00	-1	19,716	-0.01%
2020/09/02	0	0.00	9.1	75.55	76.60	-9.1	20,043	-0.05%
2020/09/01	39	69.68	25	69.00	69.70	14	20,193	0.07%
2020/08/31	7	67.00	5	69.50	70.00	2	20,472	0.01%
2020/08/28	0	0.00	7	63.01	65.90	-7	20,493	-0.03%
2020/08/27	0	0.00	5	60.20	60.00	-5	20,537	-0.02%
2020/08/26	43	60.04	1	59.80	59.50	42	20,496	0.20%
2020/08/25	0	0.00	1	60.00	60.30	-1	20,463	0.00%
2020/08/24	11	57.66	0	0.00	57.30	11	20,381	0.05%
2020/08/21	26	56.09	13.1	55.30	56.40	12.9	20,321	0.06%
2020/08/20	67	51.19	20	51.63	52.90	47	20,139	0.23%
2020/08/19	92	55.35	33	58.17	55.10	59	19,896	0.30%
2020/08/18	19	55.48	37	56.85	59.00	-18	19,748	-0.09%
2020/08/17	10	55.23	77	54.76	55.80	-67	19,661	-0.34%
2020/08/14	19	49.50	38.2	49.00	50.80	-19.2	19,553	-0.10%
2020/08/13	37	47.70	3	47.33	48.15	34	19,424	0.18%
2020/08/12	14	45.11	5	44.84	45.80	9	19,225	0.05%
2020/08/11	17	46.76	15	47.25	46.35	2	19,088	0.01%
2020/08/10	172	44.07	48	43.91	45.00	124	18,843	0.66%	大買/鉅額交易
2020/08/07	24	43.62	42	43.21	43.25	-18	18,500	-0.10%
2020/08/06	67	44.08	101	44.23	43.50	-34	17,960	-0.19%	大賣/
2020/08/05	28	41.26	143.8	39.53	41.35	-115.8	16,997	-0.68%	大賣/鉅額交易
2020/08/04	141	38.75	47	38.52	39.60	94	15,891	0.59%	大買/
2020/08/03	2	36.08	33	35.84	36.00	-31	15,217	-0.20%
2020/07/31	12	35.90	6	37.08	35.75	6	15,184	0.04%
2020/07/30	4	36.31	26	36.49	36.70	-22	15,056	-0.15%
2020/07/29	3	34.40	30	35.24	35.65	-27	14,890	-0.18%
2020/07/28	14	35.25	13	35.21	34.30	1	14,733	0.01%
2020/07/27	23	36.64	20	36.22	35.75	3	14,450	0.02%
2020/07/24	45	37.48	19	37.56	36.95	26	14,200	0.18%
2020/07/23	2	36.03	6	36.52	36.50	-4	13,766	-0.03%
2020/07/22	9	35.86	5	35.52	36.20	4	13,647	0.03%
2020/07/21	20	35.32	32	35.42	34.50	-12	13,472	-0.09%
2020/07/20	39	33.81	57	34.10	33.70	-18	13,268	-0.14%
2020/07/17	76	38.53	108	38.37	37.40	-32	12,881	-0.25%	大賣/
2020/07/16	45	36.83	23	36.13	37.00	22	12,208	0.18%
2020/07/15	32	37.89	19	37.03	36.10	13	12,035	0.11%
2020/07/14	51	38.30	27	38.23	38.05	24	11,593	0.21%
2020/07/13	20	37.18	10	37.42	36.50	10	11,051	0.09%
2020/07/10	5	35.98	7	34.81	35.30	-2	10,684	-0.02%
2020/07/09	19	39.72	24	39.09	37.35	-5	10,324	-0.05%
2020/07/08	14	37.48	28	37.05	37.70	-14	9,539	-0.15%
2020/07/07	20	33.83	55	33.66	34.85	-35	8,843	-0.40%
2020/07/06	22	30.33	29	31.01	31.70	-7	8,261	-0.08%
2020/07/03	42	28.98	1	28.60	28.95	41	8,241	0.50%
2020/07/02	6	28.61	7	28.98	28.40	-1	8,172	-0.01%
2020/07/01	5	28.39	26	28.07	28.10	-21	8,109	-0.26%
2020/06/30	32	28.51	4	28.38	29.00	28	7,921	0.35%
2020/06/29	29	26.72	9	26.77	26.85	20	7,802	0.26%
2020/06/24	12	24.95	0	0.00	24.45	12	7,666	0.16%
2020/06/23	60	23.20	20	23.37	23.20	40	7,599	0.53%
2020/06/22	11	26.22	3	26.90	24.15	8	7,488	0.11%
2020/06/19	8	26.61	1	25.85	26.40	7	7,418	0.09%
2020/06/18	7	26.07	26	26.47	26.90	-19	7,306	-0.26%
2020/06/17	10	24.74	7	24.70	24.50	3	7,128	0.04%
2020/06/16	5	23.20	15	23.53	23.55	-10	7,031	-0.14%
2020/06/15	12	24.46	27	24.30	24.25	-15	6,945	-0.22%
2020/06/12	73	21.84	81	22.18	22.85	-8	6,741	-0.12%
2020/06/11	12	21.03	16	22.04	20.80	-4	6,005	-0.07%
2020/06/10	84	19.39	106	19.76	20.15	-22	5,442	-0.40%	大賣/
2020/06/09	47	17.17	121	17.40	18.35	-74	5,048	-1.47%	大賣/
2020/06/08	32	16.24	26	16.64	16.70	6	4,725	0.13%
2020/06/05	35	15.78	51	15.96	15.95	-16	4,555	-0.35%
2020/06/04	62	14.55	4	14.35	14.85	58	4,308	1.35%
2020/06/03	33	14.59	20	14.65	14.15	13	4,339	0.30%
2020/06/02	64	14.06	13	13.84	13.95	51	4,341	1.17%
2020/05/28	1	13.50	0	0.00	13.45	1	5,104	0.02%
2020/05/27	22	13.52	60	13.30	13.40	-38	5,195	-0.73%
2020/05/26	41	13.52	0	0.00	13.55	41	5,279	0.78%
2020/05/25	10	14.00	0	0.00	13.70	10	5,457	0.18%
2020/05/22	35	14.31	16	13.96	13.95	19	5,430	0.35%
2020/05/21	44	13.87	103	13.80	14.30	-59	5,349	-1.10%	大賣/
2020/05/20	102	13.42	0	0.00	13.50	102	5,257	1.94%	大買/鉅額交易
2020/05/19	5	13.31	0	0.00	13.35	5	5,395	0.09%
2020/05/18	0	0.00	5	13.20	13.25	-5	5,483	-0.09%
2020/05/15	0	0.00	2	12.70	12.75	-2	5,562	-0.04%
2020/05/14	1	12.65	1	13.20	12.80	0	5,602	0.00%
2020/05/11	15	13.26	0	0.00	13.20	15	5,495	0.27%
2020/05/07	0	0.00	40	13.30	13.50	-40	5,447	-0.73%
2020/05/06	16	12.86	0	0.00	12.70	16	5,352	0.30%
2020/05/05	10	12.56	0	0.00	12.55	10	5,265	0.19%
2020/04/29	0	0.00	10	12.10	12.10	-10	5,130	-0.19%
2020/04/28	20	11.93	0	0.00	12.00	20	5,083	0.39%
2020/04/27	0	0.00	15	12.00	11.85	-15	5,036	-0.30%
2020/04/24	0	0.00	10	11.85	11.85	-10	4,942	-0.20%
2020/04/23	30	11.93	40	11.96	11.90	-10	4,903	-0.20%
2020/04/22	0	0.00	20	11.50	11.50	-20	4,724	-0.42%
2020/04/21	40	11.90	61	11.76	11.70	-21	4,677	-0.45%
2020/04/20	2	11.30	0	0.00	11.35	2	4,532	0.04%
2020/04/17	15	11.55	0	0.00	11.20	15	4,476	0.34%
2020/04/16	20	11.81	1	11.20	11.70	19	4,397	0.43%
2020/04/15	1	11.10	0	0.00	11.20	1	4,249	0.02%
2020/04/14	1	11.15	0	0.00	11.20	1	4,222	0.02%
2020/04/10	10	11.33	6	11.60	11.45	4	4,113	0.10%
2020/04/09	0	11.35	0	0.00	11.25	0	4,063	0.00%
2020/04/08	33	11.75	4	11.75	11.45	29	4,009	0.72%
2020/04/07	26	11.60	12	11.74	11.80	14	3,856	0.36%
2020/04/06	0	0.00	20	10.31	10.75	-20	3,713	-0.54%
2020/04/01	10	9.75	0	0.00	9.80	10	3,572	0.28%
2020/03/31	1	9.80	0	0.00	9.75	1	3,548	0.03%
2020/03/27	0	0.00	10	9.73	9.50	-10	3,455	-0.29%
2020/03/20	10	8.80	0	0.00	8.69	10	3,258	0.31%
2020/03/19	0	0.00	23	8.25	8.19	-23	3,231	-0.71%
2020/03/17	17	9.70	5	9.54	9.54	12	3,140	0.38%
2020/03/16	0	0.00	7	9.53	9.17	-7	3,058	-0.23%
2020/03/13	5	8.50	1	8.52	8.93	4	2,950	0.14%
2020/03/10	41	10.97	30	10.98	10.90	11	2,765	0.40%
2020/03/09	10	12.07	35	12.36	11.60	-25	2,681	-0.93%
2020/03/06	21	12.86	78	12.94	12.85	-57	2,549	-2.24%
2020/03/05	109	13.39	69	13.59	13.25	40	2,404	1.66%	大買/
2020/03/04	121	13.26	37	13.06	13.50	84	2,074	4.05%	大買/
2020/03/03	20	12.41	85	12.32	12.30	-65	1,734	-3.75%
2020/03/02	30	12.18	16	12.41	12.30	14	1,581	0.89%
2020/02/27	36	12.00	0	0.00	12.15	36	1,469	2.45%
2020/02/26	13	12.48	6	12.60	12.75	7	1,355	0.52%
2020/02/25	22	12.10	0	0.00	11.80	22	1,144	1.92%
2020/02/21	0	0.00	2	12.25	12.20	-2	1,009	-0.20%
2020/02/20	31	12.37	31	12.49	12.60	0	957	0.00%
2020/02/19	10	12.25	10	12.25	12.25	0	794	0.00%
2020/02/18	0	0.00	11	11.52	12.30	-11	687	-1.60%
2020/02/17	6	11.20	7	11.09	11.20	-1	564	-0.18%
2020/02/14	10	10.70	0	0.00	10.65	10	491	2.03%
2020/02/12	0	0.00	1	10.70	10.60	-1	469	-0.21%
2020/02/11	0	0.00	3	10.30	10.35	-3	429	-0.70%
2020/02/10	3	10.35	0	0.00	10.35	3	402	0.74%
2020/02/03	1	9.30	2	9.03	9.14	-1	354	-0.28%
2020/01/31	3	9.70	0	0.00	9.58	3	354	0.85%
2020/01/08	0	0.00	10	10.10	10.10	-10	412	-2.42%
2019/12/23	0	0.00	1	10.25	10.25	-1	415	-0.24%
2019/12/04	0	0.00	1	10.10	10.05	-1	443	-0.23%
2019/12/02	0	0.00	2	10.10	10.10	-2	445	-0.45%
2019/11/27	1	10.20	0	0.00	10.30	1	441	0.23%
2019/11/11	2	10.40	0	0.00	10.40	2	440	0.45%
2019/10/31	0	0.00	2	10.80	10.75	-2	489	-0.41%
2019/10/29	5	11.25	0	0.00	10.95	5	480	1.04%
2019/10/28	20	11.35	22	11.22	11.30	-2	468	-0.43%
2019/10/25	10	10.78	3	10.80	10.85	7	424	1.65%
2019/10/21	5	10.55	0	0.00	10.45	5	466	1.07%
2019/10/17	0	0.00	0	10.40	10.50	0	456	0.00%
2019/10/14	0	0.00	0	10.35	10.40	0	464	0.00%
2019/09/27	2	10.50	6	10.65	10.50	-4	491	-0.81%
2019/09/25	1	10.85	1	10.85	10.85	0	483	0.00%
2019/09/24	0	0.00	0	10.80	10.90	0	484	0.00%
2019/09/23	6	10.90	0	0.00	10.80	6	484	1.24%
2019/09/12	23	11.00	23	10.95	10.95	0	503	0.00%
2019/09/11	0	0.00	2	11.05	10.95	-2	502	-0.40%
2019/09/04	0	0.00	7	10.85	10.75	-7	458	-1.53%
2019/09/03	2	10.90	0	0.00	10.80	2	457	0.44%
2019/08/19	1	10.50	0	0.00	10.60	1	456	0.22%
2019/08/13	2	10.55	0	0.00	10.55	2	470	0.42%
2019/08/08	7	10.70	0	0.00	10.75	7	505	1.38%
2019/07/22	0	0.00	1	11.20	11.20	-1	785	-0.13%
2019/07/12	1	11.40	1	11.50	11.60	0	970	0.00%
2019/06/24	0	0.00	5	11.55	11.35	-5	1,444	-0.35%
2019/06/21	5	11.40	28	11.20	11.45	-23	1,448	-1.59%
2019/06/20	0	0.00	2	11.10	11.10	-2	1,444	-0.14%
2019/06/14	0	0.00	13	11.05	11.05	-13	1,513	-0.86%
2019/05/27	2	10.75	0	0.00	10.75	2	1,673	0.12%
2019/05/22	0	0.00	41	11.10	11.05	-41	1,806	-2.27%
2019/05/21	0	0.00	8	10.95	10.95	-8	1,807	-0.44%
2019/05/20	6	10.82	8	10.80	10.80	-2	1,801	-0.11%
2019/05/17	26	11.10	0	0.00	11.00	26	1,794	1.45%
2019/05/16	21	11.39	15	11.57	11.35	6	1,786	0.34%
2019/05/15	15	11.85	13	11.83	11.75	2	1,788	0.11%
2019/05/13	15	12.78	5	12.75	12.75	10	1,735	0.58%
2019/05/10	15	13.08	0	0.00	12.95	15	1,725	0.87%
2019/05/09	40	13.86	12	13.67	13.05	28	1,687	1.66%
2019/05/08	6	13.58	3	13.45	13.60	3	1,557	0.19%
2019/05/06	3	12.60	0	0.00	12.55	3	1,472	0.20%
2019/05/03	0	0.00	34	12.84	12.75	-34	1,466	-2.32%
2019/05/02	8	12.61	20	12.68	12.80	-12	1,454	-0.83%
2019/04/30	0	0.00	8	12.15	12.25	-8	1,425	-0.56%
2019/04/29	0	0.00	4	12.19	12.15	-4	1,424	-0.28%
2019/04/26	0	0.00	2	12.75	12.55	-2	1,431	-0.14%
2019/04/25	20	12.95	121	12.90	12.80	-101	1,422	-7.10%	大賣/鉅額交易
2019/04/23	20	13.00	0	0.00	12.90	20	1,408	1.42%
2019/04/22	1	13.05	0	0.00	12.90	1	1,395	0.07%
2019/04/19	21	13.55	61	13.68	13.20	-40	1,369	-2.92%
2019/04/11	8	13.12	5	13.34	12.95	3	1,202	0.25%
2019/04/08	3	13.20	0	0.00	13.10	3	1,030	0.29%
2019/04/03	0	0.00	3	13.12	13.20	-3	1,006	-0.30%
2019/04/02	18	13.14	10	13.15	13.20	8	982	0.81%
2019/04/01	12	12.67	12	13.06	13.20	0	929	0.00%
2019/03/29	15	12.37	2	12.45	12.40	13	852	1.52%
2019/03/28	25	11.83	40	11.80	11.85	-15	777	-1.93%
2019/03/27	0	11.70	0	0.00	11.75	0	758	0.00%
2019/03/26	0	11.50	0	0.00	11.50	0	753	0.00%
2019/03/20	8	12.10	8	11.94	12.05	0	706	0.00%
2019/03/18	2	11.65	0	0.00	11.60	2	656	0.30%
2019/03/14	0	0.00	4	11.55	11.60	-4	657	-0.61%
2019/03/12	4	12.05	0	0.00	11.85	4	654	0.61%
2019/03/06	5	11.70	0	0.00	11.70	5	615	0.81%
2019/02/26	0	0.00	10	11.70	11.60	-10	593	-1.68%
2019/02/22	10	11.95	5	11.90	11.95	5	549	0.91%
2019/02/21	5	11.45	2	11.45	11.40	3	462	0.65%
2019/02/15	20	11.20	21	11.19	11.20	-1	520	-0.19%
2019/02/14	1	11.25	1	11.20	11.20	0	511	0.00%
2019/02/12	2	11.00	5	11.00	10.95	-3	480	-0.62%
2019/01/25	7	10.70	0	0.00	10.65	7	470	1.49%
2019/01/24	8	10.70	0	0.00	10.65	8	467	1.71%
2019/01/22	25	10.84	0	0.00	10.70	25	467	5.35%
2019/01/21	40	10.86	0	0.00	10.80	40	464	8.61%
2019/01/18	12	10.75	94	10.76	10.75	-82	461	-17.77%
2019/01/17	5	10.50	20	10.50	10.45	-15	449	-3.34%
2019/01/11	20	10.48	0	0.00	10.45	20	451	4.43%
2019/01/08	0	0.00	7	10.49	10.40	-7	446	-1.57%
2019/01/03	2	10.30	0	0.00	10.30	2	451	0.44%
2018/12/26	5	10.25	0	0.00	10.20	5	462	1.08%
2018/12/22	0	0.00	5	10.60	10.35	-5	468	-1.07%
2018/12/20	5	10.30	0	0.00	10.25	5	456	1.09%
2018/12/11	0	0.00	3	10.50	10.35	-3	470	-0.64%
2018/12/10	3	10.20	2	10.45	10.20	1	471	0.21%
2018/12/07	2	10.55	0	0.00	10.65	2	470	0.42%
2018/11/30	30	10.90	0	0.00	10.85	30	480	6.24%
2018/11/29	10	10.90	0	0.00	10.75	10	472	2.12%
2018/11/28	16	11.14	55	11.33	10.90	-39	460	-8.46%
2018/11/21	20	10.18	0	0.00	10.10	20	420	4.75%
2018/11/20	10	10.20	0	0.00	10.20	10	419	2.38%
2018/11/14	8	10.45	38	10.67	10.45	-30	426	-7.03%
2018/11/13	0	0.00	10	9.88	10.15	-10	344	-2.91%
2018/11/12	0	0.00	10	10.05	10.05	-10	346	-2.88%
2018/11/09	0	0.00	1	10.00	10.15	-1	353	-0.28%
2018/11/08	0	0.00	10	10.15	10.10	-10	359	-2.78%
2018/11/07	1	10.20	0	0.00	10.20	1	372	0.27%
2018/11/06	0	0.00	10	10.05	10.05	-10	401	-2.49%
2018/11/02	0	0.00	3	9.83	9.80	-3	446	-0.67%
2018/11/01	0	0.00	2	9.70	9.70	-2	452	-0.44%
2018/10/25	5	9.40	0	0.00	9.33	5	520	0.96%
2018/10/15	1	9.38	0	0.00	9.38	1	546	0.18%
2018/10/12	1	9.41	0	0.00	9.40	1	545	0.18%
2018/09/20	0	0.00	40	11.10	11.00	-40	631	-6.33%
2018/09/13	0	0.00	22	11.02	11.00	-22	637	-3.45%
2018/08/31	0	0.00	0	12.35	12.40	0	744	0.00%
2018/08/30	0	0.00	0	12.30	12.35	0	778	0.00%
2018/08/24	2	12.10	0	0.00	12.10	2	1,012	0.20%
2018/08/13	0	0.00	2	12.40	12.30	-2	1,183	-0.17%
2018/08/06	2	13.60	0	0.00	13.60	2	1,181	0.17%
2018/07/26	0	0.00	2	13.00	12.95	-2	1,196	-0.17%
2018/07/25	6	13.18	4	13.28	13.15	2	1,189	0.17%
2018/07/16	45	13.20	45	13.38	13.10	0	1,190	0.00%
2018/07/11	0	0.00	1	12.90	12.70	-1	1,158	-0.09%
2018/07/09	0	0.00	1	12.55	12.70	-1	1,184	-0.08%
2018/07/06	2	12.45	0	0.00	12.40	2	1,175	0.17%
2018/06/20	20	12.72	0	0.00	12.60	20	1,228	1.63%
2018/06/14	2	13.30	0	0.00	13.15	2	1,227	0.16%
2018/06/12	2	13.60	0	0.00	13.40	2	1,213	0.16%
2018/06/08	0	0.00	1	13.60	13.60	-1	1,226	-0.08%
2018/06/07	1	13.60	41	13.80	13.60	-40	1,439	-2.78%
2018/06/06	41	13.89	1	13.80	13.80	40	1,418	2.82%
2018/06/05	7	13.10	1	13.05	13.05	6	1,347	0.45%
2018/06/04	0	0.00	10	13.25	13.30	-10	1,365	-0.73%
2018/06/01	49	13.90	0	0.00	13.20	49	1,358	3.61%
2018/05/31	0	0.00	29	13.00	13.00	-29	1,280	-2.27%
2018/05/30	7	12.81	37	13.05	12.80	-30	1,364	-2.20%
2018/05/28	30	12.89	0	0.00	13.00	30	1,337	2.24%
2018/05/25	5	12.90	30	12.86	12.70	-25	1,320	-1.89%
2018/05/24	20	12.55	0	0.00	12.50	20	1,332	1.50%
2018/05/23	0	0.00	30	12.80	12.65	-30	1,342	-2.23%
2018/05/22	0	0.00	2	12.45	12.45	-2	1,312	-0.15%
2018/05/21	2	12.60	1	12.65	12.60	1	1,321	0.08%
2018/05/18	0	0.00	10	12.83	12.70	-10	1,329	-0.75%
2018/05/11	0	0.00	1	12.70	12.50	-1	1,441	-0.07%
2018/05/09	10	12.65	2	12.75	12.60	8	1,535	0.52%
2018/05/08	10	12.70	0	0.00	12.60	10	1,564	0.64%
2018/05/07	0	0.00	20	13.00	12.90	-20	1,657	-1.21%
2018/04/24	1	12.25	0	0.00	12.15	1	2,689	0.04%
2018/04/19	30	12.68	2	12.60	12.65	28	2,906	0.96%
2018/04/18	1	12.65	0	0.00	12.55	1	2,925	0.03%
2018/04/17	7	12.85	0	0.00	12.70	7	2,963	0.24%
2018/04/16	8	12.90	10	12.95	12.90	-2	2,974	-0.07%
2018/04/13	11	13.34	45	13.38	13.30	-34	2,979	-1.14%
2018/04/10	2	12.93	0	0.00	12.85	2	3,078	0.06%
2018/04/09	0	0.00	1	12.85	12.85	-1	3,177	-0.03%
2018/04/03	1	13.00	0	0.00	13.10	1	3,255	0.03%
2018/04/02	1	13.20	0	0.00	12.95	1	3,260	0.03%
2018/03/29	0	0.00	1	12.95	13.05	-1	3,317	-0.03%
2018/03/27	1	13.10	0	0.00	13.10	1	3,399	0.03%
2018/03/23	2	12.98	5	12.88	12.80	-3	3,471	-0.09%
2018/03/22	11	13.65	10	13.80	13.30	1	3,583	0.03%
2018/03/20	2	13.65	47	13.56	13.60	-45	3,718	-1.21%
2018/03/19	1	13.80	0	0.00	13.70	1	3,724	0.03%
2018/03/16	8	13.91	3	14.05	13.85	5	3,722	0.13%
2018/03/15	151	13.85	57	13.85	13.80	94	3,714	2.53%	大買/
2018/03/14	2	14.05	0	0.00	14.00	2	3,703	0.05%
2018/03/13	152	14.03	303	14.21	14.05	-151	3,692	-4.09%	大買/大賣/鉅額交易
2018/03/12	0	0.00	2	13.55	13.40	-2	3,453	-0.06%
2018/03/08	0	0.00	2	14.10	13.70	-2	3,479	-0.06%
2018/03/07	0	0.00	11	13.84	13.70	-11	3,499	-0.31%
2018/03/05	23	14.39	14	14.40	14.15	9	3,535	0.25%
2018/03/01	1	13.25	1	13.30	13.25	0	3,598	0.00%
2018/02/26	57	13.75	0	0.00	13.75	57	3,769	1.51%
2018/02/22	1	13.30	1	13.20	13.10	0	3,785	0.00%
2018/02/12	25	12.54	0	0.00	12.35	25	3,858	0.65%
2018/02/09	21	12.30	20	12.23	12.40	1	3,900	0.03%
2018/02/07	65	13.47	1	13.10	12.90	64	4,025	1.59%
2018/02/06	1	13.05	1	13.05	13.05	0	4,153	0.00%
2018/02/05	29	14.40	1	14.45	14.50	28	4,389	0.64%
2018/02/02	0	0.00	11	15.10	15.00	-11	4,621	-0.24%
2018/02/01	0	0.00	5	15.55	15.15	-5	5,000	-0.10%
2018/01/31	6	15.23	0	0.00	15.15	6	5,132	0.12%
2018/01/30	30	15.67	78	15.81	15.35	-48	5,103	-0.94%
2018/01/29	101	15.63	29	15.24	16.05	72	5,024	1.43%	大買/
2018/01/26	10	14.90	45	14.93	15.00	-35	4,783	-0.73%
2018/01/25	1	14.70	1	15.00	14.45	0	4,696	0.00%
2018/01/24	12	14.94	2	14.88	14.90	10	4,669	0.21%
2018/01/23	17	15.36	37	15.05	15.05	-20	4,676	-0.43%
2018/01/22	3	14.95	39	15.11	14.85	-36	4,504	-0.80%
2018/01/19	177	15.20	15	15.18	15.20	162	4,448	3.64%	大買/鉅額交易
2018/01/18	0	0.00	20	14.48	14.35	-20	4,172	-0.48%
2018/01/17	2	14.65	7	14.63	14.65	-5	4,138	-0.12%
2018/01/16	10	14.30	0	0.00	14.45	10	4,155	0.24%
2018/01/12	1	14.00	0	0.00	13.90	1	4,091	0.02%
2018/01/08	0	0.00	11	13.67	13.65	-11	4,048	-0.27%
2018/01/05	12	14.11	0	0.00	14.10	12	3,982	0.30%
2018/01/04	37	14.40	0	0.00	14.30	37	3,960	0.93%
2018/01/03	1	14.40	7	14.26	14.55	-6	3,920	-0.15%
2018/01/02	11	14.18	14	14.08	14.05	-3	3,853	-0.08%