圓剛 (2417)-永豐金-內湖券商分點個股進出

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
40.80
漲跌
▲0.20
漲幅
+0.49%
成交量
293張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/29	12	40.96	0	0.00	41.10	12	1,219	0.98%
2024/11/28	4	40.70	12	40.81	40.80	-8	1,264	-0.63%
2024/11/27	0	0.00	4	42.73	41.65	-4	1,309	-0.31%
2024/11/26	1	42.00	0	0.00	41.45	1	1,332	0.08%
2024/11/20	0	0.00	1	39.40	39.05	-1	1,634	-0.06%
2024/11/04	0	0.00	0	40.10	39.90	0	2,448	0.00%
2024/10/17	1	43.30	0	0.00	43.40	1	2,818	0.04%
2024/10/04	1	43.70	0	0.00	43.05	1	3,878	0.03%
2024/10/01	2	44.60	0	0.00	44.60	2	4,223	0.05%
2024/09/27	0	0.00	5	46.65	45.60	-5	5,048	-0.10%
2024/09/26	14	45.91	14	46.55	45.80	0	5,080	0.00%
2024/09/25	9	46.23	16	46.65	46.15	-7	5,371	-0.13%
2024/09/24	6	45.97	0	0.00	46.40	6	5,575	0.11%
2024/09/19	9	44.70	18	44.33	44.75	-9	5,569	-0.16%
2024/09/16	6	45.38	0	0.00	44.60	6	5,619	0.11%
2024/09/06	17	44.31	17	45.05	44.35	0	5,696	0.00%
2024/09/04	2	45.43	6	44.42	44.70	-4	5,795	-0.07%
2024/09/03	1	48.75	2	48.60	47.80	-1	5,860	-0.02%
2024/09/02	24	47.93	0	0.00	47.90	24	6,071	0.40%
2024/08/30	0	0.00	1	48.60	48.40	-1	6,680	-0.01%
2024/08/29	0	0.00	24	49.88	49.00	-24	6,844	-0.35%
2024/08/28	22	49.79	0	0.00	50.10	22	7,103	0.31%
2024/08/27	5	49.64	0	0.00	49.60	5	7,152	0.07%
2024/08/26	13	51.16	10	50.68	51.10	3	7,146	0.04%
2024/08/23	7	48.04	22	47.63	48.00	-15	7,270	-0.21%
2024/08/21	11	48.58	17.2	48.61	48.50	-6.2	7,882	-0.08%
2024/08/20	27.1	50.65	32	50.47	49.60	-4.9	7,902	-0.06%
2024/08/19	0	0.00	1	47.15	49.55	-1	7,673	-0.01%
2024/08/16	0.1	45.48	0	0.00	45.05	0.1	7,894	0.00%
2024/08/15	0	0.00	20.8	45.21	45.20	-20.8	7,949	-0.26%
2024/08/12	1	43.60	0	0.00	43.70	1	8,387	0.01%
2024/08/09	1	43.70	1	44.50	43.25	0	8,381	0.00%
2024/08/08	1	42.10	1	42.50	42.10	0	8,342	0.00%
2024/08/07	1	41.35	2	41.33	42.25	-1	8,299	-0.01%
2024/08/06	1	38.20	2	38.20	38.45	-1	8,291	-0.01%
2024/08/05	1	40.25	0	0.00	40.25	1	8,247	0.01%
2024/08/02	17	44.83	17	45.61	44.70	0	8,254	0.00%
2024/08/01	2	46.95	3	46.77	46.75	-1	8,244	-0.01%
2024/07/31	1	43.75	0	0.00	43.05	1	8,175	0.01%
2024/07/29	2	43.00	0	0.00	42.90	2	8,160	0.02%
2024/07/26	1	43.30	0	0.00	44.65	1	8,141	0.01%
2024/07/19	0	0.00	1	46.90	46.70	-1	8,100	-0.01%
2024/07/18	1	48.70	0	0.00	48.20	1	8,086	0.01%
2024/07/17	1	50.20	3	49.65	49.60	-2	8,069	-0.02%
2024/07/16	11	49.44	0	0.00	49.30	11	8,059	0.14%
2024/07/15	38	50.42	42	50.80	50.30	-4	8,035	-0.05%
2024/07/12	99	51.08	5	51.10	51.00	94	8,018	1.17%
2024/07/11	5	52.60	111	52.69	51.70	-106	7,984	-1.33%	大賣/鉅額交易
2024/07/10	6	52.40	1	53.20	52.80	5	7,949	0.06%
2024/07/09	6	53.05	0	0.00	50.80	6	7,843	0.08%
2024/07/08	4	56.98	15	56.14	53.00	-11	7,638	-0.14%
2024/07/05	8	56.55	10.1	57.54	58.30	-2.1	7,184	-0.03%
2024/07/04	17	55.18	17	55.68	53.20	0	6,857	0.00%
2024/07/03	3	52.30	6	51.92	52.30	-3	6,218	-0.05%
2024/07/02	10	47.57	6	46.90	47.55	4	6,090	0.07%
2024/07/01	20	49.02	11.2	48.68	48.70	8.8	6,071	0.14%
2024/06/28	2.2	47.15	7	47.82	47.80	-4.8	5,895	-0.08%
2024/06/27	8	44.08	0	0.00	44.00	8	5,749	0.14%
2024/06/26	21	44.95	30	45.29	44.80	-9	5,797	-0.16%
2024/06/21	1	43.85	2.4	43.92	44.10	-1.4	6,363	-0.02%
2024/06/20	4	44.04	3	44.05	44.25	1	6,394	0.02%
2024/06/18	0.2	44.49	0	0.00	44.25	0.2	6,430	0.00%
2024/06/13	2	45.18	0	0.00	44.45	2	6,374	0.03%
2024/06/11	7	44.48	5	45.91	44.60	2	6,287	0.03%
2024/06/07	128	46.24	0	0.00	46.20	128	6,259	2.04%	大買/鉅額交易
2024/06/06	5	47.00	109	48.96	46.05	-104	6,219	-1.67%	大賣/鉅額交易
2024/06/05	12.3	50.20	8	50.03	48.60	4.3	6,277	0.07%
2024/06/04	0	0.00	19	53.34	54.00	-19	5,979	-0.32%
2024/06/03	6	48.48	14	48.20	49.15	-8	6,451	-0.12%
2024/05/31	100	44.88	14.4	46.81	44.70	85.6	6,754	1.27%
2024/05/30	1.4	45.29	0.2	45.65	44.70	1.2	6,765	0.02%
2024/05/29	87	46.56	84	47.59	46.75	3	7,037	0.04%
2024/05/28	16	46.66	102	45.40	45.40	-86	6,810	-1.26%	大賣/
2024/05/27	39	45.16	38	44.21	45.25	1	6,687	0.01%
2024/05/24	51	42.54	2	42.60	42.65	49	6,407	0.76%
2024/05/23	2	43.90	28	43.78	41.95	-26	6,408	-0.41%
2024/05/22	31	43.50	28	41.94	43.35	3	6,408	0.05%
2024/05/21	1	38.75	2	40.75	40.75	-1	6,446	-0.02%
2024/05/20	0	0.00	28	39.60	38.55	-28	6,384	-0.44%
2024/05/17	18	39.59	15	41.60	40.00	3	6,352	0.05%
2024/05/14	9	37.58	0	0.00	37.65	9	5,926	0.15%
2024/05/10	5	38.02	5	37.80	38.10	0	5,923	0.00%
2024/05/09	18	37.92	12	38.21	37.85	6	5,913	0.10%
2024/05/08	14	38.08	20	37.92	38.25	-6	5,900	-0.10%
2024/05/07	0	0.00	9	37.92	38.20	-9	5,878	-0.15%
2024/05/06	6	37.54	2	37.93	37.25	4	5,853	0.07%
2024/05/02	0	0.00	6	36.66	36.65	-6	5,942	-0.10%
2024/04/30	0.1	37.04	0	0.00	36.70	0.1	5,968	0.00%
2024/04/29	14	36.77	17	37.11	36.75	-3	5,970	-0.05%
2024/04/26	1.1	37.17	1	36.35	36.70	0.1	5,967	0.00%
2024/04/24	3	36.90	1	36.80	36.80	2	5,941	0.03%
2024/04/23	1	36.05	1	35.80	35.90	0	5,933	0.00%
2024/04/18	2	38.20	0	0.00	37.75	2	5,896	0.03%
2024/04/16	0	39.25	1	38.80	38.60	-1	5,885	-0.02%
2024/04/12	8	43.01	2	42.70	42.80	6	5,859	0.10%
2024/04/11	2	41.95	8	43.31	42.00	-6	5,832	-0.10%
2024/04/10	3	43.98	0.1	44.40	43.90	2.9	5,772	0.05%
2024/04/08	1.1	44.86	3	44.65	44.30	-1.9	5,749	-0.03%
2024/04/03	60.1	44.63	58.7	44.38	44.60	1.4	5,735	0.02%
2024/04/02	0	0.00	2.2	45.05	45.00	-2.2	5,733	-0.04%
2024/04/01	0	0.00	4	45.48	44.60	-4	5,630	-0.07%
2024/03/29	0	0.00	47	44.35	43.40	-47	5,542	-0.85%
2024/03/27	5	44.92	46	44.31	45.45	-41	5,406	-0.76%
2024/03/26	56	46.88	59	52.99	46.20	-3	5,295	-0.06%
2024/03/25	0.2	51.16	7.3	51.36	51.10	-7.1	4,849	-0.15%
2024/03/22	0	0.00	1	50.10	50.70	-1	4,833	-0.02%
2024/03/21	0.3	46.35	2.1	46.23	47.80	-1.8	4,780	-0.04%
2024/03/20	1	45.70	2	45.03	45.05	-1	4,796	-0.02%
2024/03/19	0.1	48.10	0	0.00	47.05	0.1	4,847	0.00%
2024/03/18	0	0.00	1	47.60	47.90	-1	4,975	-0.02%
2024/03/14	0.2	49.27	8	49.50	49.35	-7.8	5,140	-0.15%
2024/03/13	2	50.00	3	46.30	49.00	-1	5,148	-0.02%
2024/03/12	1	49.45	52	50.00	49.70	-51	5,181	-0.98%
2024/03/11	74.3	52.78	23	52.44	51.50	51.3	5,293	0.97%
2024/03/08	5	52.36	12	51.42	50.90	-7	5,071	-0.14%
2024/03/07	96.1	54.39	41.6	53.11	52.80	54.5	4,889	1.11%
2024/03/06	83	49.11	36.8	49.98	52.20	46.2	4,241	1.09%
2024/03/05	57	47.03	55	47.42	47.50	2	3,711	0.05%
2024/03/04	11	42.41	32	41.50	43.20	-21	3,668	-0.57%
2024/03/01	2	38.90	2	39.15	39.30	0	3,368	0.00%
2024/02/29	21	38.72	9	38.52	39.00	12	3,325	0.36%
2024/02/27	0	0.00	2	36.75	36.30	-2	3,511	-0.06%
2024/02/26	2	36.93	1	37.40	36.75	1	4,034	0.02%
2024/02/23	0	0.00	4	37.73	36.95	-4	4,044	-0.10%
2024/02/22	20	37.64	10	38.01	38.55	10	4,027	0.25%
2024/02/15	0	0.00	0.4	33.35	33.25	-0.4	6,214	-0.01%
2024/02/05	3.3	33.24	0	0.00	33.00	3.3	6,308	0.05%
2024/02/02	17	33.59	0	0.00	33.70	17	6,406	0.27%
2024/01/31	0.1	33.55	4	33.55	33.65	-3.9	6,487	-0.06%
2024/01/30	6	33.98	6	33.95	34.00	0	6,575	0.00%
2024/01/29	11	34.13	18	34.06	34.20	-7	6,656	-0.11%
2024/01/26	18	34.34	13	33.63	34.25	5	6,775	0.07%
2024/01/25	0	0.00	11	33.76	33.00	-11	6,958	-0.16%
2024/01/12	1	32.70	0	0.00	32.60	1	7,803	0.01%
2024/01/09	0	0.00	1	34.30	34.00	-1	7,840	-0.01%
2024/01/08	1	33.55	0	0.00	33.40	1	7,849	0.01%
2024/01/04	1	34.50	0	0.00	34.40	1	7,889	0.01%
2024/01/03	16	34.58	16	34.55	34.50	0	7,950	0.00%
2024/01/02	0	0.00	0	35.45	35.05	0	8,221	0.00%
2023/12/29	14	36.19	14	36.66	36.00	0	8,823	0.00%
2023/12/28	1	36.75	1	36.95	36.15	0	9,249	0.00%
2023/12/15	0	0.00	0	36.45	36.25	0	10,228	0.00%
2023/12/14	50	37.35	38	38.49	37.20	12	10,270	0.12%
2023/12/12	2	36.50	12	38.96	36.70	-10	10,205	-0.10%
2023/12/08	34	38.98	34	39.20	38.95	0	10,134	0.00%
2023/12/07	2	39.15	2	38.90	38.65	0	10,177	0.00%
2023/12/06	44	39.99	45	40.16	39.85	-1	10,092	-0.01%
2023/12/05	15	39.99	4	39.55	39.80	11	9,913	0.11%
2023/12/04	3	39.05	10	40.05	39.80	-7	9,798	-0.07%
2023/11/30	12	38.94	0	0.00	38.60	12	9,605	0.12%
2023/11/29	18	39.02	0	0.00	38.95	18	9,511	0.19%
2023/11/28	64	39.44	62	38.91	39.40	2	9,429	0.02%
2023/11/27	22	38.80	41	39.67	39.25	-19	9,361	-0.20%
2023/11/24	6	40.90	8	40.06	40.30	-2	9,279	-0.02%
2023/11/22	2	38.35	118	38.16	38.25	-116	8,297	-1.40%	大賣/鉅額交易
2023/11/21	96	38.26	96	38.28	38.15	0	8,215	0.00%
2023/11/20	99	37.83	98	37.98	37.80	1	8,067	0.01%
2023/11/17	86	39.16	9	38.32	38.20	77	7,939	0.97%
2023/11/16	160	40.25	98	40.95	39.00	62	7,643	0.81%	大買/
2023/11/15	27	36.96	20.8	38.71	39.35	6.2	6,398	0.10%
2023/11/14	89	36.34	115	36.67	35.80	-26	5,913	-0.44%	大賣/
2023/11/13	106	34.37	1	34.40	34.40	105	5,439	1.93%	大買/鉅額交易
2023/11/10	12	33.40	10	33.37	33.25	2	5,334	0.04%
2023/11/08	69	33.43	69.2	33.33	33.35	-0.2	5,172	0.00%
2023/11/07	2	33.98	1	33.50	33.50	1	5,124	0.02%
2023/11/06	0	0.00	100	33.64	33.55	-100	5,027	-1.99%
2023/11/03	25	34.30	66.2	35.65	34.80	-41.2	4,930	-0.83%
2023/11/02	49	35.12	74	35.03	35.60	-25	4,784	-0.52%
2023/11/01	80	34.75	77	34.41	34.75	3	4,479	0.07%
2023/10/31	3	32.73	25	33.52	32.80	-22	4,077	-0.54%
2023/10/30	10	35.80	29	35.01	35.90	-19	3,788	-0.50%
2023/10/27	30	32.33	15	32.60	32.65	15	3,665	0.41%
2023/10/25	8	31.19	2	30.65	31.10	6	3,590	0.17%
2023/10/20	2	28.70	0	0.00	28.75	2	3,515	0.06%
2023/10/19	0	0.00	3	30.10	30.00	-3	3,484	-0.09%
2023/10/18	0	0.00	6	30.58	30.50	-6	3,460	-0.17%
2023/10/16	0	0.00	1	31.50	31.85	-1	3,396	-0.03%
2023/10/13	0	0.00	1	33.29	32.35	-1	3,359	-0.03%
2023/10/11	20	34.00	0	0.00	32.50	20	3,289	0.61%
2023/10/06	27	34.10	24	34.41	34.25	3	3,221	0.09%
2023/10/05	202	36.59	124	36.23	35.85	78	2,924	2.67%	大買/大賣/
2023/10/04	56	33.12	61	34.09	34.80	-5	2,300	-0.22%
2023/10/03	39.1	31.94	23	31.81	31.65	16.1	1,848	0.87%
2023/10/02	13	28.93	2	29.43	29.90	11	1,454	0.76%
2023/09/28	11	27.19	12	25.79	27.20	-1	1,369	-0.07%
2023/09/26	2	24.80	0	0.00	24.65	2	1,233	0.16%
2023/09/25	24	25.66	25	26.32	25.35	-1	1,193	-0.08%
2023/09/22	9	27.11	13	26.76	26.65	-4	1,142	-0.35%
2023/09/21	74	27.24	72	27.10	26.90	2	1,032	0.19%
2023/09/20	11	25.88	12	26.45	26.40	-1	820	-0.12%
2023/09/19	5	25.01	5	25.01	24.95	0	677	0.00%
2023/09/18	9	24.93	3	25.20	25.40	6	590	1.02%
2023/09/15	1	23.05	1	23.40	23.10	0	459	0.00%
2023/09/14	1	23.40	1	23.35	23.20	0	446	0.00%
2023/09/13	9	23.04	9	23.57	23.35	0	427	0.00%
2023/09/11	0	0.00	0	20.90	20.85	0	253	0.00%
2023/09/07	0	0.00	1	21.50	21.35	-1	258	-0.39%
2023/09/05	1	21.30	0	0.00	21.20	1	257	0.39%
2023/09/04	0	0.00	1.8	21.30	21.15	-1.8	257	-0.69%
2023/09/01	1.3	21.36	0	0.00	21.35	1.3	261	0.50%
2023/08/31	0	0.00	1	20.95	21.30	-1	268	-0.37%
2023/08/30	0	0.00	1	20.80	20.80	-1	270	-0.37%
2023/08/25	1.5	20.83	0	0.00	20.60	1.5	283	0.52%
2023/08/24	1	20.80	3.6	20.98	20.80	-2.6	284	-0.90%
2023/08/23	0.1	20.80	0	0.00	20.85	0.1	287	0.03%
2023/08/21	2	20.73	0	0.00	20.70	2	293	0.68%
2023/08/18	0.3	20.55	0	0.00	20.55	0.3	296	0.10%
2023/08/17	0.2	20.45	0	0.00	20.45	0.2	296	0.06%
2023/08/16	1	19.95	0	0.00	20.20	1	303	0.33%
2023/08/15	0	0.00	0.5	20.05	19.95	-0.5	304	-0.16%
2023/08/08	0.5	20.95	0	0.00	20.75	0.5	309	0.16%
2023/07/28	0	0.00	3	20.75	20.80	-3	432	-0.69%
2023/07/20	0	21.15	0	0.00	21.05	0	792	0.00%
2023/07/19	0	0.00	2	21.10	21.00	-2	792	-0.25%
2023/07/17	0	0.00	0	21.35	21.40	0	794	0.00%
2023/07/13	2	20.80	0	0.00	20.70	2	800	0.25%
2023/06/07	0	0.00	5.2	22.15	21.95	-5.2	773	-0.67%
2023/05/10	0	0.00	3	21.80	21.90	-3	741	-0.40%
2023/05/09	13	22.18	1	22.10	22.10	12	731	1.64%
2023/05/08	8	22.59	0	0.00	22.50	8	718	1.11%
2023/05/05	7	22.91	8	22.79	22.65	-1	703	-0.14%
2023/05/04	4	22.93	20	23.00	23.10	-16	690	-2.32%
2023/05/03	6	23.43	3	23.50	22.95	3	656	0.46%
2023/04/19	0	0.00	0.2	24.20	24.00	-0.2	300	-0.05%
2023/04/13	0	0.00	3	24.35	24.25	-3	288	-1.04%
2023/04/11	1	24.10	0	0.00	24.10	1	285	0.35%
2023/04/10	0.5	24.21	0	0.00	24.05	0.5	285	0.17%
2023/04/07	1.3	23.89	0	0.00	23.90	1.3	281	0.46%
2023/03/27	0.2	23.95	0	0.00	23.95	0.2	303	0.07%
2023/03/23	0.2	23.50	0	0.00	23.70	0.2	311	0.06%
2023/03/14	1	23.35	0	0.00	23.20	1	401	0.25%
2023/03/08	0	0.00	0.2	24.25	24.40	-0.2	491	-0.04%
2023/03/07	0	0.00	1.6	24.09	24.10	-1.6	496	-0.32%
2023/03/06	0.3	24.05	0	0.00	24.20	0.3	627	0.05%
2023/03/03	1	23.75	0	0.00	23.80	1	691	0.14%
2023/02/24	0.3	23.85	0	0.00	23.80	0.3	692	0.04%
2023/02/23	0	0.00	2	23.88	23.95	-2	691	-0.29%
2023/02/21	2	23.70	0	0.00	23.70	2	693	0.29%
2023/02/20	0.2	23.80	0	0.00	23.75	0.2	697	0.03%
2023/02/16	0	0.00	0.2	23.34	23.50	-0.2	788	-0.03%
2023/02/15	0	0.00	2	22.98	22.90	-2	799	-0.25%
2023/02/14	0	0.00	0.8	22.85	23.00	-0.8	798	-0.10%
2023/02/13	0.3	23.17	0	0.00	23.05	0.3	798	0.04%
2023/02/08	0	0.00	1	23.60	23.60	-1	799	-0.13%
2023/02/06	0.3	23.55	0	0.00	23.65	0.3	796	0.04%
2023/02/02	0.4	23.30	1	23.45	23.45	-0.6	789	-0.08%
2023/02/01	0.2	23.00	0	0.00	23.15	0.2	784	0.03%
2023/01/31	1	22.85	0	0.00	23.00	1	785	0.13%
2023/01/12	1	22.20	0	0.00	22.30	1	778	0.13%
2022/12/27	0.8	22.75	0	0.00	22.70	0.8	886	0.09%
2022/12/19	6	23.06	6	23.00	22.80	0	895	0.00%
2022/12/16	0	23.00	0	0.00	22.85	0	892	0.00%
2022/12/14	2	24.60	5	24.44	23.60	-3	886	-0.34%
2022/12/06	0	0.00	5	23.10	22.90	-5	849	-0.59%
2022/12/05	22	23.40	0	0.00	23.45	22	891	2.47%
2022/12/02	1	23.15	20	23.77	23.10	-19	941	-2.02%
2022/12/01	8	23.76	0	0.00	23.85	8	951	0.84%
2022/11/30	0	0.00	4	23.58	23.20	-4	931	-0.43%
2022/11/29	17	23.55	17	23.59	23.50	0	938	0.00%
2022/11/28	4	24.25	11	24.02	24.25	-7	927	-0.75%
2022/11/25	2	23.10	0	0.00	24.30	2	799	0.25%
2022/11/22	2	21.75	4	21.85	21.75	-2	744	-0.27%
2022/11/21	4	21.94	4	22.25	21.95	0	747	0.00%
2022/11/16	5	22.15	0	0.00	21.95	5	763	0.66%
2022/11/15	1	22.40	1	23.00	22.40	0	776	0.00%
2022/11/14	47	23.34	43	22.91	23.60	4	784	0.51%
2022/11/08	0	0.00	1	20.90	20.60	-1	711	-0.14%
2022/11/07	0	0.00	2.3	20.66	20.65	-2.3	713	-0.32%
2022/11/03	0	0.00	1	20.35	20.30	-1	712	-0.14%
2022/10/27	0.3	20.10	0	0.00	20.10	0.3	725	0.04%
2022/10/21	1	19.35	0	0.00	19.25	1	735	0.14%
2022/10/18	0	0.00	1	20.00	20.00	-1	736	-0.14%
2022/10/13	11	18.93	0	0.00	18.95	11	742	1.48%
2022/10/06	0	0.00	10	21.27	21.10	-10	734	-1.36%
2022/10/05	0	0.00	1	22.85	21.60	-1	730	-0.14%
2022/10/04	0	0.00	2	21.35	21.35	-2	688	-0.29%
2022/10/03	1	19.30	0	0.00	19.45	1	643	0.16%
2022/09/30	1	18.85	1	19.25	19.65	0	647	0.00%
2022/09/28	1	19.95	0	0.00	19.30	1	650	0.15%
2022/09/26	3	20.78	1	20.20	20.20	2	651	0.31%
2022/09/22	5	22.18	5	21.77	22.40	0	656	0.00%
2022/09/19	2	22.95	10	23.11	22.80	-8	659	-1.21%
2022/09/15	0	0.00	1	24.45	24.20	-1	658	-0.15%
2022/09/14	2	23.50	3	23.58	23.75	-1	657	-0.15%
2022/09/13	20	24.20	19	24.52	24.15	1	655	0.15%
2022/09/12	2	24.90	0	0.00	24.90	2	650	0.31%
2022/09/08	1	24.85	3	24.77	24.90	-2	610	-0.33%
2022/09/07	15	23.92	3	23.47	23.20	12	557	2.15%
2022/09/06	6	24.17	7	24.09	24.05	-1	519	-0.19%
2022/08/31	1	24.25	2	24.68	24.30	-1	492	-0.20%
2022/08/29	0	0.00	5	22.75	22.95	-5	555	-0.90%
2022/08/26	1	23.75	2	24.00	23.70	-1	559	-0.18%
2022/08/24	0	0.00	1	23.35	23.30	-1	567	-0.18%
2022/08/22	14	23.51	10	23.84	23.45	4	561	0.71%
2022/08/19	2	23.68	0	0.00	23.25	2	553	0.36%
2022/07/29	0	0.00	1	22.25	22.25	-1	865	-0.12%
2022/07/21	0	0.00	1	21.55	22.00	-1	1,385	-0.07%
2022/07/20	0	0.00	1	21.30	21.30	-1	1,761	-0.06%
2022/07/08	2	20.75	0	0.00	20.70	2	3,631	0.06%
2022/06/22	0	0.00	1	21.90	21.85	-1	3,986	-0.03%
2022/06/21	4	21.90	1	22.85	22.80	3	3,982	0.08%
2022/06/20	1	23.00	0	0.00	21.60	1	3,979	0.03%
2022/06/17	0	0.00	4	23.58	23.70	-4	3,964	-0.10%
2022/06/10	1	25.30	1	25.30	25.30	0	3,970	0.00%
2022/06/09	1	25.80	1	25.65	25.65	0	3,982	0.00%
2022/06/08	1	26.30	0	0.00	26.25	1	3,974	0.03%
2022/06/07	1	25.85	0	0.00	25.80	1	3,908	0.03%
2022/05/30	8	25.86	0	0.00	25.80	8	3,919	0.20%
2022/05/27	0	0.00	8	25.39	25.40	-8	3,915	-0.20%
2022/05/26	13	25.07	0	0.00	25.00	13	3,908	0.33%
2022/05/24	2	25.18	1	26.10	25.05	1	3,920	0.03%
2022/05/23	0	0.00	12	26.65	26.05	-12	3,909	-0.31%
2022/05/20	20	26.20	20	26.30	26.05	0	3,916	0.00%
2022/05/19	1	27.15	2	26.85	25.80	-1	3,907	-0.03%
2022/05/18	8	26.25	9	26.01	26.15	-1	3,836	-0.03%
2022/05/16	1	25.25	0	0.00	25.35	1	3,820	0.03%
2022/05/12	21	24.71	21	26.52	24.20	0	3,798	0.00%
2022/05/05	50	28.32	0	0.00	28.65	50	3,680	1.36%
2022/05/04	1	27.60	1	28.25	28.25	0	3,661	0.00%
2022/05/03	0	0.00	30	28.99	28.00	-30	3,645	-0.82%
2022/04/29	1	30.45	54	30.43	29.10	-53	3,632	-1.46%
2022/04/28	154	29.15	150	29.40	30.00	4	3,512	0.11%	大買/大賣/
2022/04/27	5	30.30	4	30.58	30.25	1	3,448	0.03%
2022/04/26	20	32.98	33.8	32.37	30.15	-13.8	3,302	-0.42%
2022/04/25	121	34.90	103	35.38	32.15	18	2,950	0.61%	大買/大賣/
2022/04/22	51	33.12	17	32.34	33.80	34	2,202	1.54%
2022/04/21	250	31.06	272	30.77	30.75	-22	1,912	-1.15%	大買/大賣/
2022/04/20	24	29.45	17	29.79	29.90	7	1,712	0.41%
2022/04/19	16	29.50	18	28.54	30.35	-2	1,600	-0.12%
2022/04/11	0.2	27.00	0	0.00	26.80	0.2	2,213	0.01%
2022/04/08	0	28.30	0	0.00	28.55	0	2,323	0.00%
2022/04/07	14	28.19	14	28.96	28.20	0	2,417	0.00%
2022/04/06	53	30.00	50	29.07	29.00	3	2,780	0.11%
2022/04/01	8	28.56	7	28.30	28.30	1	3,155	0.03%
2022/03/30	18	27.76	18	28.11	27.60	0	3,643	0.00%
2022/03/29	1.2	28.18	2	28.38	28.00	-0.8	3,754	-0.02%
2022/03/28	1	27.80	2	28.58	28.70	-1	3,664	-0.03%
2022/03/25	0	26.10	0	0.00	26.10	0	3,580	0.00%
2022/03/23	0	26.40	0	0.00	26.30	0	3,578	0.00%
2022/03/21	0	26.20	0	0.00	26.25	0	3,576	0.00%
2022/03/15	1	24.50	1	24.65	24.60	0	3,588	0.00%
2022/03/14	0	0.00	4	25.00	25.00	-4	3,585	-0.11%
2022/03/07	0	0.00	57	25.60	25.70	-57	3,576	-1.59%
2022/03/04	1	26.85	1	26.95	26.95	0	3,572	0.00%
2022/03/01	0	0.00	2	27.25	27.75	-2	3,664	-0.05%
2022/02/24	5	27.35	0	0.00	27.00	5	3,670	0.14%
2022/02/17	0	0.00	40	29.41	29.50	-40	3,695	-1.08%
2022/02/16	0	0.00	40	29.80	29.65	-40	3,692	-1.08%
2022/02/15	0	0.00	11	29.80	29.75	-11	3,686	-0.30%
2022/02/14	11	29.90	11	29.60	29.90	0	3,686	0.00%
2022/02/10	16	30.96	0	0.00	30.75	16	3,678	0.43%
2022/01/25	22	31.58	11	31.45	30.65	11	3,655	0.30%
2022/01/24	11	31.45	22	31.52	32.00	-11	3,654	-0.30%
2022/01/21	21	32.36	12	32.33	32.00	9	3,640	0.25%
2022/01/20	2	32.88	6	33.02	32.60	-4	3,630	-0.11%
2022/01/19	11	33.10	37	32.40	33.30	-26	3,613	-0.72%
2022/01/18	28	32.84	22	32.73	32.45	6	3,561	0.17%
2022/01/17	16	33.30	11	33.00	33.00	5	3,541	0.14%
2022/01/14	7	32.00	7	32.05	32.80	0	3,515	0.00%
2022/01/13	0	0.00	2.3	32.71	32.85	-2.3	3,510	-0.06%
2022/01/12	7	32.65	13	33.40	33.20	-6	3,504	-0.17%
2022/01/11	36.1	34.71	0	0.00	33.70	36.1	3,457	1.04%
2022/01/10	7.8	34.84	9	34.48	34.00	-1.2	3,372	-0.04%
2022/01/07	12.4	36.18	12	36.03	35.15	0.4	3,310	0.01%
2022/01/06	199	36.47	118	35.86	37.15	81	3,281	2.47%	大買/大賣/
2022/01/05	101.1	35.44	73	35.82	37.60	28.1	3,478	0.81%	大買/
2022/01/04	0	0.00	6	34.70	34.70	-6	3,098	-0.19%
2022/01/03	25.2	32.08	86	32.22	31.55	-60.8	3,040	-2.00%
2021/12/30	3.2	32.26	5.3	31.66	32.00	-2.1	2,923	-0.07%
2021/12/29	29.3	33.76	12	32.97	32.80	17.3	2,834	0.61%
2021/12/28	14.3	33.44	1	33.45	33.55	13.3	2,457	0.54%
2021/12/27	3.1	29.58	8	29.63	30.50	-4.9	2,038	-0.24%
2021/12/24	1.2	28.88	3	29.13	30.00	-1.8	1,708	-0.11%
2021/12/23	5	26.61	5	27.19	27.30	0	1,492	0.00%
2021/12/17	0	24.68	0	0.00	24.50	0	1,465	0.00%
2021/12/08	1	24.75	0	0.00	25.00	1	2,164	0.05%
2021/12/07	0	0.00	0.8	24.90	24.85	-0.8	2,169	-0.04%
2021/12/06	1	24.90	1	24.85	24.90	0	2,170	0.00%
2021/11/30	3	25.20	1	25.10	25.10	2	2,165	0.09%
2021/11/15	0	0.00	8	27.07	27.35	-8	2,277	-0.35%
2021/11/12	0	0.00	0.4	27.20	27.20	-0.4	2,338	-0.02%
2021/11/10	0	0.00	0.7	27.41	27.40	-0.7	2,371	-0.03%
2021/11/08	0	0.00	1	27.70	27.55	-1	2,539	-0.04%
2021/11/05	1.2	27.89	0	0.00	27.35	1.2	2,547	0.05%
2021/11/04	0.2	27.85	0	0.00	27.80	0.2	2,583	0.01%
2021/11/02	0.1	28.00	0	0.00	27.20	0.1	2,609	0.00%
2021/11/01	0.3	27.35	2	27.55	27.50	-1.7	2,609	-0.07%
2021/10/28	2.3	27.63	4	27.93	27.70	-1.7	2,657	-0.06%
2021/10/27	0.4	27.15	0	0.00	27.10	0.4	2,669	0.01%
2021/10/22	5	26.89	0	0.00	26.55	5	2,724	0.18%
2021/10/21	0.6	27.23	0	0.00	27.35	0.6	2,756	0.02%
2021/10/20	0.3	25.50	0	0.00	26.30	0.3	2,785	0.01%
2021/10/19	0.2	25.45	0	0.00	25.60	0.2	2,782	0.01%
2021/10/18	1	24.75	0	0.00	24.40	1	2,792	0.04%
2021/10/15	0	0.00	3	24.70	24.70	-3	2,801	-0.11%
2021/10/14	8	24.14	27	25.83	24.15	-19	2,784	-0.68%
2021/10/13	22	27.77	1	26.00	26.50	21	2,712	0.77%
2021/10/12	10	27.65	0	0.00	27.10	10	2,353	0.42%
2021/09/28	0	0.00	1	27.90	27.85	-1	2,325	-0.04%
2021/09/27	0	28.35	1	28.30	28.10	-1	2,359	-0.04%
2021/09/23	1	30.05	0	0.00	29.20	1	2,366	0.04%
2021/09/22	0.5	29.90	0	0.00	29.70	0.5	2,371	0.02%
2021/09/15	0	0.00	1	30.80	30.85	-1	2,371	-0.04%
2021/09/14	11	30.95	10	30.75	31.00	1	2,367	0.04%
2021/09/13	1	29.85	0	0.00	29.85	1	2,325	0.04%
2021/09/10	62	30.19	65	30.58	30.05	-3	2,330	-0.13%
2021/09/09	11	30.50	40	30.74	31.00	-29	2,295	-1.26%
2021/09/08	1	29.20	10	29.40	29.80	-9	1,997	-0.45%
2021/09/06	7	28.46	8	28.10	27.45	-1	1,919	-0.05%
2021/09/03	5	28.40	0	0.00	28.25	5	1,701	0.29%
2021/09/01	1	29.15	1	29.25	29.05	0	1,749	0.00%
2021/08/26	3	28.40	0	0.00	28.30	3	1,843	0.16%
2021/08/25	10	28.60	0	0.00	28.70	10	1,880	0.53%
2021/08/20	2	27.70	5	27.86	27.70	-3	1,961	-0.15%
2021/08/19	1	27.50	0	0.00	27.05	1	1,963	0.05%
2021/08/18	2	27.05	2	27.50	28.85	0	1,962	0.00%
2021/08/17	0	0.00	3	27.65	27.65	-3	1,982	-0.15%
2021/08/16	0	0.00	2	29.25	29.15	-2	2,018	-0.10%
2021/08/13	4	29.63	0	0.00	29.00	4	2,071	0.19%
2021/08/12	1	30.05	1	30.45	30.30	0	2,278	0.00%
2021/08/11	0	0.00	2	30.55	30.20	-2	2,587	-0.08%
2021/08/10	4	30.83	4	31.26	30.80	0	2,992	0.00%
2021/08/09	4	32.43	11	31.62	31.55	-7	3,314	-0.21%
2021/08/04	2	35.93	0.1	36.10	35.90	1.9	3,700	0.05%
2021/08/03	2	35.50	10	36.00	36.65	-8	3,774	-0.21%
2021/07/30	1	35.50	5	35.40	35.20	-4	3,707	-0.11%
2021/07/29	0	0.00	10	35.00	35.00	-10	3,693	-0.27%
2021/07/28	3	35.57	1	36.65	35.10	2	3,714	0.05%
2021/07/23	1	37.70	0	0.00	37.70	1	3,811	0.03%
2021/07/22	0	0.00	1	39.20	39.20	-1	3,843	-0.03%
2021/07/20	8	39.91	2	39.15	39.15	6	3,889	0.15%
2021/07/15	10	40.75	3	41.07	41.45	7	3,964	0.18%
2021/07/14	5	40.40	0	0.00	40.35	5	3,971	0.13%
2021/07/13	2	40.30	0	0.00	40.30	2	4,030	0.05%
2021/07/09	6	39.65	0	0.00	39.35	6	4,066	0.15%
2021/07/08	1	40.05	1	39.95	39.95	0	4,130	0.00%
2021/07/05	3	40.55	3	40.40	40.85	0	4,442	0.00%
2021/07/02	6	40.27	0	0.00	40.40	6	4,509	0.13%
2021/07/01	0	0.00	1	39.90	40.00	-1	4,621	-0.02%
2021/06/30	5	40.08	2	40.23	40.30	3	4,965	0.06%
2021/06/29	2	40.65	2	40.40	40.25	0	5,111	0.00%
2021/06/28	15	40.77	0	0.00	40.85	15	5,212	0.29%
2021/06/25	5	41.27	0	0.00	41.05	5	5,267	0.09%
2021/06/22	3	39.87	0	0.00	39.80	3	5,577	0.05%
2021/06/21	2	39.98	0	0.00	39.85	2	5,636	0.04%
2021/06/18	1	40.65	2	40.85	40.70	-1	5,766	-0.02%
2021/06/17	1	39.95	2	40.85	41.10	-1	5,835	-0.02%
2021/06/16	4	40.59	1	41.00	40.30	3	5,909	0.05%
2021/06/15	2	41.38	0	0.00	41.35	2	5,947	0.03%
2021/06/11	1	42.25	1	41.85	41.80	0	5,998	0.00%
2021/06/10	2	41.45	2	41.98	42.10	0	6,036	0.00%
2021/06/09	2	41.75	0	0.00	41.75	2	6,056	0.03%
2021/06/07	3	42.48	13	43.39	42.50	-10	6,168	-0.16%
2021/06/04	2	44.33	2	45.03	44.00	0	6,159	0.00%
2021/06/02	1	44.05	0	0.00	44.20	1	6,186	0.02%
2021/06/01	12	44.70	6	44.61	44.70	6	6,183	0.10%
2021/05/31	1	43.15	1	43.75	43.60	0	6,152	0.00%
2021/05/28	1	43.10	3	43.47	43.30	-2	6,155	-0.03%
2021/05/27	1	43.50	0	0.00	43.35	1	6,155	0.02%
2021/05/25	8	43.17	2	43.30	43.05	6	6,161	0.10%
2021/05/24	6	44.37	1	44.10	43.85	5	6,157	0.08%
2021/05/20	7	46.00	5	44.31	43.95	2	6,150	0.03%
2021/05/19	103	50.16	102	49.07	46.70	1	5,957	0.02%	大買/大賣/
2021/05/18	4	48.55	1	50.00	48.00	3	5,696	0.05%
2021/05/17	1	47.10	9	48.31	48.45	-8	5,364	-0.15%
2021/05/14	9	44.41	11	44.84	44.05	-2	5,053	-0.04%
2021/05/13	0	0.00	5	40.72	42.15	-5	4,831	-0.10%
2021/05/12	6	40.30	6	40.07	38.35	0	4,786	0.00%
2021/05/11	10	40.67	34	40.08	40.00	-24	4,733	-0.51%
2021/05/10	1	42.70	0	0.00	42.80	1	4,823	0.02%
2021/05/05	5	43.80	1	43.70	43.80	4	5,101	0.08%
2021/05/04	5	44.39	3	44.13	44.10	2	5,669	0.04%
2021/05/03	1	47.75	0	0.00	46.60	1	6,026	0.02%
2021/04/29	10	48.55	10	47.90	47.75	0	6,040	0.00%
2021/04/28	2	48.35	1	48.65	48.00	1	6,127	0.02%
2021/04/27	5	48.10	0	0.00	48.20	5	6,175	0.08%
2021/04/26	1	47.00	0	0.00	46.90	1	6,181	0.02%
2021/04/23	2	46.50	2	47.20	47.20	0	6,205	0.00%
2021/04/22	5	47.76	0	0.00	46.65	5	6,265	0.08%
2021/04/21	5	48.75	0	0.00	48.60	5	6,222	0.08%
2021/04/20	20	49.23	0	0.00	49.25	20	6,226	0.32%
2021/04/19	10	50.30	0	0.00	50.10	10	6,235	0.16%
2021/04/16	0	0.00	1	50.70	49.60	-1	6,242	-0.02%
2021/04/15	3	49.20	0	0.00	49.40	3	6,252	0.05%
2021/04/14	1	49.85	3.2	48.46	49.05	-2.2	6,336	-0.03%
2021/04/13	9	51.83	19.1	52.99	50.10	-10.1	6,449	-0.16%
2021/04/12	6	50.32	13.3	50.96	51.00	-7.3	6,321	-0.12%
2021/04/09	3	50.80	0	0.00	50.50	3	6,338	0.05%
2021/04/08	4	51.50	0.2	51.70	51.80	3.8	6,406	0.06%
2021/04/07	4.1	52.12	1	51.70	51.70	3.1	6,357	0.05%
2021/04/06	12	51.77	10	51.96	52.30	2	6,261	0.03%
2021/04/01	6	50.01	9	49.81	50.10	-3	5,963	-0.05%
2021/03/31	7	47.97	7	48.10	47.95	0	5,904	0.00%
2021/03/30	1	46.00	2	46.80	46.80	-1	5,944	-0.02%
2021/03/29	2	46.00	9	45.92	46.00	-7	6,055	-0.12%
2021/03/26	11	46.35	1	46.20	46.20	10	6,150	0.16%
2021/03/25	0	0.00	1	49.75	49.40	-1	5,968	-0.02%
2021/03/23	0	0.00	6	50.03	50.00	-6	6,012	-0.10%
2021/03/19	5	49.10	3	49.15	49.15	2	5,962	0.03%
2021/03/18	0	0.00	40	48.80	49.45	-40	5,930	-0.67%
2021/03/17	2	48.50	0	0.00	48.50	2	6,020	0.03%
2021/03/11	1	44.80	1	45.35	45.70	0	6,520	0.00%
2021/03/09	1	42.65	0	0.00	43.05	1	6,673	0.01%
2021/03/05	11	44.49	0	0.00	44.05	11	6,866	0.16%
2021/03/03	1	45.15	1	45.70	46.10	0	7,102	0.00%
2021/03/02	4	46.39	0	0.00	45.75	4	7,179	0.06%
2021/02/26	10	46.85	0	0.00	46.65	10	7,293	0.14%
2021/02/25	0	0.00	1	47.10	47.60	-1	7,417	-0.01%
2021/02/24	3	47.42	2	47.28	46.65	1	7,494	0.01%
2021/02/23	1	46.85	2	46.30	47.05	-1	7,548	-0.01%
2021/02/22	4	46.05	2	46.25	46.25	2	7,792	0.03%
2021/02/19	5	43.90	11	44.50	45.15	-6	7,896	-0.08%
2021/02/18	10	44.35	0	0.00	44.75	10	8,052	0.12%
2021/02/17	3	43.47	7	43.16	43.50	-4	8,142	-0.05%
2021/02/05	13	45.18	1	45.15	45.15	12	8,225	0.15%
2021/02/04	0	0.00	2	46.38	45.90	-2	8,372	-0.02%
2021/02/01	1	47.25	2	47.48	46.10	-1	9,154	-0.01%
2021/01/29	12	47.00	27	46.18	45.30	-15	9,183	-0.16%
2021/01/28	3	48.03	2	47.65	46.90	1	9,305	0.01%
2021/01/27	7	48.99	11	49.44	47.60	-4	9,417	-0.04%
2021/01/26	31	49.62	18	50.12	48.80	13	9,415	0.14%
2021/01/25	83	49.47	216	50.85	51.80	-133	9,068	-1.47%	大賣/鉅額交易
2021/01/22	6	46.80	0	0.00	47.15	6	9,049	0.07%
2021/01/21	2	46.90	5	46.73	46.05	-3	9,562	-0.03%
2021/01/20	1	47.65	0	0.00	44.75	1	9,710	0.01%
2021/01/19	5	47.37	1	46.70	47.45	4	10,071	0.04%
2021/01/15	10	46.17	0	0.00	45.60	10	10,170	0.10%
2021/01/14	1	47.90	26	48.20	47.95	-25	10,205	-0.24%
2021/01/13	0	0.00	4	48.03	47.85	-4	10,288	-0.04%
2021/01/12	15	47.28	2	48.35	46.75	13	10,447	0.12%
2021/01/11	5	47.40	7	47.91	47.95	-2	10,593	-0.02%
2021/01/08	3	48.13	4	47.44	47.70	-1	10,854	-0.01%
2021/01/07	12	47.21	3	47.18	47.90	9	11,012	0.08%
2021/01/06	19	47.45	29	46.62	46.10	-10	11,545	-0.09%
2021/01/05	11	47.99	2	47.43	47.40	9	11,670	0.08%
2020/12/31	1	49.00	4	49.64	49.95	-3	12,299	-0.02%
2020/12/30	1	49.10	4	49.06	49.15	-3	12,633	-0.02%
2020/12/29	2	48.85	3	49.45	48.65	-1	13,953	-0.01%
2020/12/28	0	0.00	11	48.82	48.70	-11	14,744	-0.07%
2020/12/25	2	50.70	2	50.00	49.10	0	15,292	0.00%
2020/12/24	5	49.40	3	49.75	49.85	2	15,589	0.01%
2020/12/23	6	48.47	1	48.15	48.05	5	15,999	0.03%
2020/12/22	24	50.23	23	49.59	50.50	1	16,303	0.01%
2020/12/21	1	49.20	2	49.20	49.00	-1	16,405	-0.01%
2020/12/18	1	49.50	1	49.95	48.55	0	16,703	0.00%
2020/12/17	0	0.00	3	50.12	49.80	-3	16,903	-0.02%
2020/12/16	2	50.85	1	51.50	50.40	1	17,059	0.01%
2020/12/15	3	50.67	5	51.44	49.95	-2	17,679	-0.01%
2020/12/14	3	49.90	3	50.05	50.10	0	17,777	0.00%
2020/12/11	43	50.35	46	50.04	49.60	-3	18,149	-0.02%
2020/12/10	4	51.20	2	52.10	50.00	2	18,917	0.01%
2020/12/09	2	52.35	2	52.20	51.70	0	19,978	0.00%
2020/12/08	5	52.66	14	52.65	53.00	-9	20,588	-0.04%
2020/12/07	144	51.43	180	53.01	51.10	-36	21,166	-0.17%	大買/大賣/
2020/12/03	9	56.39	3	56.17	56.00	6	22,484	0.03%
2020/12/02	6	57.20	2	57.30	57.30	4	22,967	0.02%
2020/12/01	7	59.49	6	59.27	58.70	1	22,885	0.00%
2020/11/30	13	59.27	12	59.66	59.60	1	22,824	0.00%
2020/11/27	6	58.75	10	58.86	59.00	-4	22,754	-0.02%
2020/11/26	3	56.80	2	56.90	57.30	1	22,648	0.00%
2020/11/25	3	57.83	0	0.00	57.30	3	22,623	0.01%
2020/11/24	4	59.23	12	59.19	58.60	-8	22,575	-0.04%
2020/11/23	2	58.10	1	58.40	58.80	1	22,488	0.00%
2020/11/20	14	57.77	2	57.70	57.70	12	22,423	0.05%
2020/11/19	19	59.87	16	58.91	58.90	3	22,402	0.01%
2020/11/18	0	0.00	4	57.95	58.20	-4	22,172	-0.02%
2020/11/17	23	56.49	22	57.01	56.90	1	22,218	0.00%
2020/11/16	5	57.80	1	57.60	57.60	4	22,288	0.02%
2020/11/13	29	57.78	27	57.81	57.70	2	22,387	0.01%
2020/11/12	8	57.24	7	55.70	57.00	1	22,431	0.00%
2020/11/11	26	55.60	12	56.10	57.00	14	22,480	0.06%
2020/11/10	18	56.23	68	57.87	55.50	-50	22,356	-0.22%
2020/11/09	3	61.73	3	61.20	61.40	0	22,067	0.00%
2020/11/06	7	61.09	5	60.20	60.20	2	22,089	0.01%
2020/11/05	25	61.68	2	61.90	61.40	23	22,156	0.10%
2020/11/04	21	61.07	20	61.71	62.10	1	22,340	0.00%
2020/11/03	5	62.40	5	61.70	61.80	0	22,675	0.00%
2020/11/02	9	61.96	10	62.50	61.70	-1	23,534	0.00%
2020/10/30	26	64.42	23	65.81	62.20	3	24,425	0.01%
2020/10/29	175	65.13	159	65.03	66.50	16	24,742	0.06%	大買/大賣/
2020/10/28	27	63.51	27	63.96	63.50	0	24,299	0.00%
2020/10/27	62	63.33	62	63.25	63.30	0	24,240	0.00%
2020/10/26	1	62.70	1	60.80	60.70	0	23,993	0.00%
2020/10/23	7	62.73	7	63.01	62.60	0	24,069	0.00%
2020/10/22	13	63.41	8	62.74	62.80	5	24,313	0.02%
2020/10/21	0	0.00	2	62.80	62.70	-2	24,494	-0.01%
2020/10/20	43	64.06	3	63.80	62.50	40	24,854	0.16%
2020/10/19	1	63.80	0	0.00	62.20	1	24,855	0.00%
2020/10/16	10	66.13	35	63.21	63.00	-25	24,855	-0.10%
2020/10/15	8	68.18	6	67.93	66.80	2	24,894	0.01%
2020/10/14	49	69.71	12	69.55	67.30	37	25,105	0.15%
2020/10/13	24	68.22	41	67.98	67.20	-17	25,279	-0.07%
2020/10/12	62	68.11	35	68.23	67.70	27	25,195	0.11%
2020/10/08	6	68.37	8	68.46	67.50	-2	25,336	-0.01%
2020/10/07	59	67.82	64	67.20	68.10	-5	25,620	-0.02%
2020/10/06	175	67.92	169	68.23	67.50	6	25,528	0.02%	大買/大賣/
2020/10/05	126	64.20	155	63.78	66.50	-29	24,601	-0.12%	大買/大賣/
2020/09/30	57	61.10	43	61.24	60.50	14	24,577	0.06%
2020/09/29	237	60.84	215	61.59	60.10	22	24,713	0.09%	大買/大賣/
2020/09/28	6	62.33	6	62.25	63.00	0	24,954	0.00%
2020/09/25	18	59.69	19	60.71	59.10	-1	24,564	0.00%
2020/09/24	3	62.93	9	63.00	62.50	-6	24,296	-0.02%
2020/09/23	43	64.82	40	66.08	64.00	3	24,222	0.01%
2020/09/22	8	64.18	7	64.50	66.00	1	24,073	0.00%
2020/09/21	10	64.82	13	65.23	64.70	-3	23,946	-0.01%
2020/09/18	13	66.90	7	66.81	65.80	6	23,911	0.03%
2020/09/17	3	63.50	2	63.75	64.00	1	23,321	0.00%
2020/09/16	10	64.28	12	64.64	64.00	-2	23,269	-0.01%
2020/09/15	13	64.03	7	63.51	63.70	6	22,979	0.03%
2020/09/14	80	59.18	120	62.43	64.10	-40	22,178	-0.18%	大賣/
2020/09/11	97	62.42	55	61.99	58.30	42	21,177	0.20%
2020/09/10	75	63.69	73	65.67	64.30	2	20,578	0.01%
2020/09/09	41	68.22	48	67.11	68.00	-7	19,988	-0.04%
2020/09/08	89	72.83	25	72.50	67.20	64	19,686	0.33%
2020/09/07	50	81.26	42	79.49	71.10	8	19,288	0.04%
2020/09/04	0	0.00	1	77.20	79.00	-1	19,331	-0.01%
2020/09/03	1	77.00	6	77.68	79.00	-5	19,716	-0.03%
2020/09/02	0	0.00	9	76.39	76.60	-9	20,043	-0.04%
2020/09/01	2	69.50	0	0.00	69.70	2	20,193	0.01%
2020/08/28	0	0.00	2	65.60	65.90	-2	20,493	-0.01%
2020/08/27	0	0.00	1	60.20	60.00	-1	20,537	0.00%
2020/08/25	122	59.95	0	0.00	60.30	122	20,463	0.60%	大買/鉅額交易
2020/08/24	19	57.39	6	56.27	57.30	13	20,381	0.06%
2020/08/21	19	56.14	141	56.34	56.40	-122	20,321	-0.60%	大賣/鉅額交易
2020/08/20	0	0.00	1	54.30	52.90	-1	20,139	0.00%
2020/08/19	124	55.40	54	58.05	55.10	70	19,896	0.35%	大買/
2020/08/18	36	55.69	9	57.22	59.00	27	19,748	0.14%
2020/08/17	0	0.00	3	54.27	55.80	-3	19,661	-0.02%
2020/08/14	34	47.90	3	48.50	50.80	31	19,553	0.16%
2020/08/12	1	44.75	69	45.20	45.80	-68	19,225	-0.35%
2020/08/11	22	46.62	35	47.33	46.35	-13	19,088	-0.07%
2020/08/10	2	43.35	6	43.75	45.00	-4	18,843	-0.02%
2020/08/07	53	43.70	87	44.40	43.25	-34	18,500	-0.18%
2020/08/06	14	43.34	68	44.35	43.50	-54	17,960	-0.30%
2020/08/05	94	39.29	32	40.70	41.35	62	16,997	0.36%
2020/08/04	47	38.15	34	38.57	39.60	13	15,891	0.08%
2020/08/03	2	36.35	3	35.50	36.00	-1	15,217	-0.01%
2020/07/31	12	35.99	3	35.95	35.75	9	15,184	0.06%
2020/07/30	0	0.00	3	36.90	36.70	-3	15,056	-0.02%
2020/07/29	8	35.39	6	34.79	35.65	2	14,890	0.01%
2020/07/28	1	35.10	2	35.95	34.30	-1	14,733	-0.01%
2020/07/27	51	36.88	1	36.15	35.75	50	14,450	0.35%
2020/07/24	0	0.00	2	38.28	36.95	-2	14,200	-0.01%
2020/07/23	5	36.60	0	0.00	36.50	5	13,766	0.04%
2020/07/22	24	35.19	4	35.11	36.20	20	13,647	0.15%
2020/07/21	53	35.35	53	35.51	34.50	0	13,472	0.00%
2020/07/20	7	34.49	22	34.57	33.70	-15	13,268	-0.11%
2020/07/17	18	38.29	7	38.34	37.40	11	12,881	0.09%
2020/07/16	10	36.63	10	36.45	37.00	0	12,208	0.00%
2020/07/15	14	38.16	17	37.92	36.10	-3	12,035	-0.02%
2020/07/14	4	38.54	16	38.08	38.05	-12	11,593	-0.10%
2020/07/13	10	37.58	0	0.00	36.50	10	11,051	0.09%
2020/07/10	21	35.64	10	36.15	35.30	11	10,684	0.10%
2020/07/09	34	38.89	73	39.29	37.35	-39	10,324	-0.38%
2020/07/08	51	36.99	55	37.64	37.70	-4	9,539	-0.04%
2020/07/07	30	34.19	11	33.39	34.85	19	8,843	0.21%
2020/07/06	11	29.70	26	30.75	31.70	-15	8,261	-0.18%
2020/07/03	13	29.13	5	28.96	28.95	8	8,241	0.10%
2020/07/02	8	28.67	5	28.74	28.40	3	8,172	0.04%
2020/07/01	4	28.19	38	29.14	28.10	-34	8,109	-0.42%
2020/06/30	8	28.71	4	28.30	29.00	4	7,921	0.05%
2020/06/29	3	25.40	0	0.00	26.85	3	7,802	0.04%
2020/06/23	29	24.43	15	24.02	23.20	14	7,599	0.18%
2020/06/22	4	26.89	0	0.00	24.15	4	7,488	0.05%
2020/06/19	3	26.47	21	26.28	26.40	-18	7,418	-0.24%
2020/06/18	1	26.50	2	26.20	26.90	-1	7,306	-0.01%
2020/06/17	19	24.11	4	24.61	24.50	15	7,128	0.21%
2020/06/16	0	0.00	5	23.44	23.55	-5	7,031	-0.07%
2020/06/15	41	23.81	40	23.95	24.25	1	6,945	0.01%
2020/06/12	36	22.22	55	22.33	22.85	-19	6,741	-0.28%
2020/06/11	17	21.03	2	21.48	20.80	15	6,005	0.25%
2020/06/09	83	18.11	46	17.35	18.35	37	5,048	0.73%
2020/06/08	10	16.20	5	16.40	16.70	5	4,725	0.11%
2020/06/05	30	15.50	43	15.90	15.95	-13	4,555	-0.29%
2020/06/04	1	14.65	0	0.00	14.85	1	4,308	0.02%
2020/06/03	68	14.35	68	14.66	14.15	0	4,339	0.00%
2020/06/01	20	13.94	0	0.00	13.95	20	4,648	0.43%
2020/05/27	0	0.00	10	13.25	13.40	-10	5,195	-0.19%
2020/05/26	2	13.60	4	13.60	13.55	-2	5,279	-0.04%
2020/05/25	12	13.86	0	0.00	13.70	12	5,457	0.22%
2020/05/22	13	13.95	0	0.00	13.95	13	5,430	0.24%
2020/05/21	0	0.00	12	14.00	14.30	-12	5,349	-0.22%
2020/05/18	4	12.80	4	13.60	13.25	0	5,483	0.00%
2020/05/15	0	0.00	3	12.65	12.75	-3	5,562	-0.05%
2020/05/13	12	13.74	10	13.95	13.60	2	5,542	0.04%
2020/05/12	5	13.30	5	13.40	13.65	0	5,502	0.00%
2020/05/11	0	0.00	1	13.20	13.20	-1	5,495	-0.02%
2020/05/08	11	13.65	5	13.16	13.30	6	5,485	0.11%
2020/05/07	6	13.55	10	13.25	13.50	-4	5,447	-0.07%
2020/05/06	1	13.00	0	0.00	12.70	1	5,352	0.02%
2020/05/05	0	0.00	2	12.60	12.55	-2	5,265	-0.04%
2020/04/30	2	12.25	2	12.28	12.20	0	5,171	0.00%
2020/04/29	10	12.15	40	12.21	12.10	-30	5,130	-0.58%
2020/04/28	21	11.98	0	0.00	12.00	21	5,083	0.41%
2020/04/27	1	12.15	0	0.00	11.85	1	5,036	0.02%
2020/04/24	0	0.00	1	11.90	11.85	-1	4,942	-0.02%
2020/04/23	20	11.90	32	12.04	11.90	-12	4,903	-0.24%
2020/04/22	5	11.47	4	11.43	11.50	1	4,724	0.02%
2020/04/21	30	11.72	27	11.80	11.70	3	4,677	0.06%
2020/04/20	1	11.35	0	0.00	11.35	1	4,532	0.02%
2020/04/17	2	11.65	0	0.00	11.20	2	4,476	0.04%
2020/04/16	0	0.00	6	11.97	11.70	-6	4,397	-0.14%
2020/04/15	0	12.00	0	0.00	11.20	0	4,249	0.00%
2020/04/10	7	11.42	5	11.50	11.45	2	4,113	0.05%
2020/04/09	6	11.46	10	11.40	11.25	-4	4,063	-0.10%
2020/04/08	21	11.71	1	12.15	11.45	20	4,009	0.50%
2020/04/07	0	0.00	1	11.60	11.80	-1	3,856	-0.03%
2020/04/06	0	0.00	2	9.99	10.75	-2	3,713	-0.05%
2020/04/01	0	0.00	1	9.81	9.80	-1	3,572	-0.03%
2020/03/31	4	9.80	1	9.72	9.75	3	3,548	0.08%
2020/03/30	0	0.00	1	9.72	9.80	-1	3,498	-0.03%
2020/03/27	1	9.85	3	9.75	9.50	-2	3,455	-0.06%
2020/03/26	0	0.00	1	9.81	9.51	-1	3,417	-0.03%
2020/03/25	3	9.50	2	9.28	9.54	1	3,367	0.03%
2020/03/20	0	0.00	1	8.84	8.69	-1	3,258	-0.03%
2020/03/19	2	8.52	6	8.19	8.19	-4	3,231	-0.12%
2020/03/17	2	8.99	1	9.17	9.54	1	3,140	0.03%
2020/03/16	1	9.36	1	9.50	9.17	0	3,058	0.00%
2020/03/12	1	9.36	1	9.83	9.38	0	2,881	0.00%
2020/03/11	2	10.95	12	10.93	10.25	-10	2,819	-0.35%
2020/03/10	1	10.65	0	0.00	10.90	1	2,765	0.04%
2020/03/09	19	12.33	7	11.86	11.60	12	2,681	0.45%
2020/03/06	13	13.15	13	13.11	12.85	0	2,549	0.00%
2020/03/05	16	13.75	13	13.41	13.25	3	2,404	0.12%
2020/03/04	23	12.88	20	12.94	13.50	3	2,074	0.14%
2020/03/03	30	12.48	31	12.56	12.30	-1	1,734	-0.06%
2020/03/02	16	12.26	10	12.33	12.30	6	1,581	0.38%
2020/02/27	15	12.44	0	0.00	12.15	15	1,469	1.02%
2020/02/26	25	12.56	25	12.63	12.75	0	1,355	0.00%
2020/02/24	2	12.35	2	12.00	12.05	0	1,067	0.00%
2020/02/20	4	12.65	0	0.00	12.60	4	957	0.42%
2020/02/19	1	12.25	3	12.30	12.25	-2	794	-0.25%
2020/02/18	18	12.00	1	11.35	12.30	17	687	2.47%
2020/02/17	0	0.00	1	11.30	11.20	-1	564	-0.18%
2020/02/12	3	10.55	4	10.51	10.60	-1	469	-0.21%
2020/02/11	1	10.20	0	0.00	10.35	1	429	0.23%
2020/01/10	0	0.00	2	10.15	10.15	-2	417	-0.48%
2020/01/06	0	0.00	1	10.25	10.20	-1	411	-0.24%
2019/12/23	1	10.30	0	0.00	10.25	1	415	0.24%
2019/12/19	0	0.00	10	10.25	10.25	-10	416	-2.40%
2019/10/28	0	0.00	1	11.40	11.30	-1	468	-0.21%
2019/09/12	0	0.00	1	11.00	10.95	-1	503	-0.20%
2019/09/04	0	0.00	1	10.80	10.75	-1	458	-0.22%
2019/09/03	0	0.00	1	10.90	10.80	-1	457	-0.22%
2019/08/21	1	10.70	0	0.00	10.70	1	455	0.22%
2019/08/02	4	11.50	0	0.00	11.15	4	618	0.65%
2019/07/01	0	0.00	8	11.15	11.20	-8	1,209	-0.66%
2019/06/27	4	11.15	0	0.00	11.05	4	1,350	0.30%
2019/06/25	0	0.00	21	11.20	11.20	-21	1,440	-1.46%
2019/06/24	0	0.00	3	11.62	11.35	-3	1,444	-0.21%
2019/06/21	23	11.43	0	0.00	11.45	23	1,448	1.59%
2019/05/27	0	0.00	30	10.80	10.75	-30	1,673	-1.79%
2019/05/23	3	10.85	0	0.00	10.85	3	1,788	0.17%
2019/05/20	0	0.00	5	11.05	10.80	-5	1,801	-0.28%
2019/05/09	30	13.60	0	0.00	13.05	30	1,687	1.78%
2019/04/24	0	0.00	7	12.85	12.75	-7	1,416	-0.49%
2019/04/22	5	13.00	0	0.00	12.90	5	1,395	0.36%
2019/04/19	3	13.33	0	0.00	13.20	3	1,369	0.22%
2019/04/11	0	0.00	2	13.35	12.95	-2	1,202	-0.17%
2019/04/02	2	13.30	0	0.00	13.20	2	982	0.20%
2019/04/01	1	12.30	2	12.90	13.20	-1	929	-0.11%
2019/03/29	0	0.00	2	12.05	12.40	-2	852	-0.23%
2019/03/28	2	11.90	0	0.00	11.85	2	777	0.26%
2019/03/20	2	11.95	2	12.05	12.05	0	706	0.00%
2019/03/12	7	11.95	7	12.00	11.85	0	654	0.00%
2019/03/11	0	0.00	1	11.60	11.90	-1	608	-0.16%
2019/03/06	0	0.00	4	11.83	11.70	-4	615	-0.65%
2019/03/04	2	11.65	0	0.00	11.55	2	633	0.32%
2019/02/27	0	0.00	5	11.45	11.45	-5	600	-0.83%
2019/02/26	0	0.00	10	11.66	11.60	-10	593	-1.68%
2019/02/25	0	0.00	11	11.81	11.80	-11	580	-1.90%
2019/02/22	7	11.92	2	11.95	11.95	5	549	0.91%
2019/02/21	18	11.40	0	0.00	11.40	18	462	3.89%
2019/02/15	1	11.20	0	0.00	11.20	1	520	0.19%
2019/02/12	0	0.00	2	10.95	10.95	-2	480	-0.42%
2019/01/21	2	10.85	2	10.90	10.80	0	464	0.00%
2019/01/18	2	10.75	0	0.00	10.75	2	461	0.43%
2018/12/19	0	0.00	2	10.40	10.35	-2	456	-0.44%
2018/12/05	0	0.00	2	10.75	10.70	-2	471	-0.42%
2018/12/04	0	0.00	2	11.15	10.90	-2	484	-0.41%
2018/11/28	2	11.15	0	0.00	10.90	2	460	0.43%
2018/11/16	0	0.00	5	10.35	10.30	-5	422	-1.18%
2018/11/14	5	10.70	0	0.00	10.45	5	426	1.17%
2018/11/13	0	0.00	1	10.05	10.15	-1	344	-0.29%
2018/10/30	0	0.00	1	9.33	9.15	-1	507	-0.20%
2018/10/25	1	9.38	0	0.00	9.33	1	520	0.19%
2018/10/23	0	0.00	1	10.10	9.80	-1	519	-0.19%
2018/10/19	1	9.76	1	9.74	9.80	0	526	0.00%
2018/10/11	1	9.50	0	0.00	9.50	1	539	0.19%
2018/10/08	1	10.60	0	0.00	10.60	1	564	0.18%
2018/09/25	0	0.00	1	11.05	11.05	-1	629	-0.16%
2018/09/13	0	0.00	1	11.05	11.00	-1	637	-0.16%
2018/09/11	2	11.15	0	0.00	11.15	2	656	0.30%
2018/09/03	0	0.00	25	12.33	12.30	-25	703	-3.55%
2018/08/10	25	13.60	0	0.00	13.15	25	1,193	2.09%
2018/07/24	0	0.00	1	12.85	12.95	-1	1,164	-0.09%
2018/07/16	0	0.00	2	13.20	13.10	-2	1,190	-0.17%
2018/07/13	1	13.00	0	0.00	12.95	1	1,157	0.09%
2018/07/11	8	13.03	6	13.20	12.70	2	1,158	0.17%
2018/07/09	0	0.00	4	12.60	12.70	-4	1,184	-0.34%
2018/07/06	4	12.40	13	12.58	12.40	-9	1,175	-0.77%
2018/07/04	0	0.00	10	12.35	12.30	-10	1,159	-0.86%
2018/07/03	22	12.61	0	0.00	12.35	22	1,163	1.89%
2018/06/26	0	0.00	2	12.45	12.25	-2	1,206	-0.17%
2018/06/21	0	0.00	5	12.80	12.70	-5	1,223	-0.41%
2018/06/12	0	0.00	10	13.40	13.40	-10	1,213	-0.82%
2018/06/11	2	13.75	0	0.00	13.55	2	1,221	0.16%
2018/06/08	1	13.85	2	13.95	13.60	-1	1,226	-0.08%
2018/06/07	3	13.65	5	13.60	13.60	-2	1,439	-0.14%
2018/06/06	5	13.88	2	14.10	13.80	3	1,418	0.21%
2018/06/01	1	13.50	0	0.00	13.20	1	1,358	0.07%
2018/05/30	5	13.10	5	12.90	12.80	0	1,364	0.00%
2018/05/28	0	0.00	1	12.80	13.00	-1	1,337	-0.07%
2018/05/25	10	12.80	0	0.00	12.70	10	1,320	0.76%
2018/05/18	0	0.00	2	12.58	12.70	-2	1,329	-0.15%
2018/05/17	0	0.00	2	11.95	12.30	-2	1,325	-0.15%
2018/05/15	1	11.90	0	0.00	11.90	1	1,342	0.07%
2018/05/11	2	12.75	0	0.00	12.50	2	1,441	0.14%
2018/05/10	0	0.00	3	12.80	12.65	-3	1,473	-0.20%
2018/05/09	3	12.67	0	0.00	12.60	3	1,535	0.20%
2018/05/08	0	0.00	3	12.80	12.60	-3	1,564	-0.19%
2018/05/07	3	12.25	1	12.90	12.90	2	1,657	0.12%
2018/04/27	0	0.00	7	12.00	12.00	-7	2,277	-0.31%
2018/04/26	0	0.00	5	11.80	11.75	-5	2,355	-0.21%
2018/04/25	0	0.00	20	12.15	12.10	-20	2,635	-0.76%
2018/04/24	7	12.30	0	0.00	12.15	7	2,689	0.26%
2018/04/16	6	13.01	0	0.00	12.90	6	2,974	0.20%
2018/04/13	0	0.00	5	13.37	13.30	-5	2,979	-0.17%
2018/04/12	1	12.95	0	0.00	13.00	1	3,011	0.03%
2018/04/09	4	12.90	0	0.00	12.85	4	3,177	0.13%
2018/03/28	2	13.08	0	0.00	13.00	2	3,386	0.06%
2018/03/22	0	0.00	3	13.68	13.30	-3	3,583	-0.08%
2018/03/19	1	14.00	0	0.00	13.70	1	3,724	0.03%
2018/03/14	2	14.00	0	0.00	14.00	2	3,703	0.05%
2018/03/13	25	14.14	20	14.00	14.05	5	3,692	0.14%
2018/03/06	11	13.84	1	14.35	13.80	10	3,532	0.28%
2018/03/01	0	0.00	1	13.30	13.25	-1	3,598	-0.03%
2018/02/22	0	0.00	40	13.00	13.10	-40	3,785	-1.06%
2018/02/21	0	0.00	41	12.75	12.85	-41	3,806	-1.08%
2018/02/09	0	0.00	10	12.31	12.40	-10	3,900	-0.26%
2018/02/08	0	0.00	30	13.00	12.85	-30	3,981	-0.75%
2018/02/07	1	12.90	1	13.40	12.90	0	4,025	0.00%
2018/02/06	1	13.05	0	0.00	13.05	1	4,153	0.02%
2018/02/05	5	14.50	5	14.50	14.50	0	4,389	0.00%
2018/02/02	1	15.15	0	0.00	15.00	1	4,621	0.02%
2018/02/01	0	0.00	10	15.23	15.15	-10	5,000	-0.20%
2018/01/30	15	15.67	0	0.00	15.35	15	5,103	0.29%
2018/01/29	33	15.03	5	15.70	16.05	28	5,024	0.56%
2018/01/26	1	14.90	12	14.96	15.00	-11	4,783	-0.23%
2018/01/25	25	14.81	0	0.00	14.45	25	4,696	0.53%
2018/01/24	2	14.70	0	0.00	14.90	2	4,669	0.04%
2018/01/23	63	15.33	33	15.20	15.05	30	4,676	0.64%
2018/01/22	2	14.90	0	0.00	14.85	2	4,504	0.04%
2018/01/19	24	15.11	1	15.10	15.20	23	4,448	0.52%
2018/01/18	1	14.75	1	14.60	14.35	0	4,172	0.00%
2018/01/17	22	14.57	5	14.48	14.65	17	4,138	0.41%
2018/01/16	4	14.25	5	14.30	14.45	-1	4,155	-0.02%
2018/01/15	12	14.25	10	14.00	13.90	2	4,094	0.05%
2018/01/11	0	0.00	10	14.00	13.70	-10	4,073	-0.25%
2018/01/10	5	13.50	0	0.00	13.50	5	4,033	0.12%
2018/01/08	5	14.05	0	0.00	13.65	5	4,048	0.12%
2018/01/05	0	0.00	1	14.10	14.10	-1	3,982	-0.03%
2018/01/04	0	0.00	6	14.47	14.30	-6	3,960	-0.15%
2018/01/03	10	14.20	23	14.34	14.55	-13	3,920	-0.33%