圓剛 (2417)-元大-鑫永和券商分點個股進出

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
36.70
漲跌
▼0.05
漲幅
-0.14%
成交量
692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－元大-鑫永和券商分點個股進出

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

元大-鑫永和券商分點個股進出
元大-鑫永和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
2024/04/30	0	0.00	0	36.70	36.70	0	5,968	0.00%
2024/04/25	1	36.15	0	0.00	36.00	1	5,954	0.02%
2024/04/24	0	0.00	1	37.00	36.80	-1	5,941	-0.02%
2024/04/18	3	38.53	0	0.00	37.75	3	5,896	0.05%
2024/04/17	0	0.00	2	39.35	38.75	-2	5,882	-0.03%
2024/04/16	1	38.55	0	0.00	38.60	1	5,885	0.02%
2024/04/15	7	40.62	0	0.00	40.50	7	5,878	0.12%
2024/04/12	1	42.70	0.4	42.70	42.80	0.6	5,859	0.01%
2024/04/11	0	0.00	5	42.64	42.00	-5	5,832	-0.09%
2024/04/10	0	44.00	5	44.50	43.90	-5	5,772	-0.09%
2024/04/08	1	45.05	1	44.35	44.30	0	5,749	0.00%
2024/04/03	1	44.40	0	0.00	44.60	1	5,735	0.02%
2024/04/02	12	47.06	1	46.65	45.00	11	5,733	0.19%
2024/04/01	2	45.15	6	43.93	44.60	-4	5,630	-0.07%
2024/03/29	5	45.54	2	43.80	43.40	3	5,542	0.05%
2024/03/28	2	43.95	2	44.50	44.65	0	5,483	0.00%
2024/03/27	0	0.00	16	44.56	45.45	-16	5,406	-0.30%
2024/03/26	4	50.09	0	0.00	46.20	4	5,295	0.08%
2024/03/25	0	0.00	0.4	51.49	51.10	-0.4	4,849	-0.01%
2024/03/22	0	0.00	1.8	49.77	50.70	-1.8	4,833	-0.04%
2024/03/21	0	0.00	3	46.62	47.80	-3	4,780	-0.06%
2024/03/20	0	45.60	2	45.48	45.05	-2	4,796	-0.04%
2024/03/19	1	47.40	0	0.00	47.05	1	4,847	0.02%
2024/03/15	0	0.00	5	47.51	46.55	-5	5,080	-0.10%
2024/03/14	1	49.70	1	49.60	49.35	0	5,140	0.00%
2024/03/12	0	0.00	4	49.36	49.70	-4	5,181	-0.08%
2024/03/11	21	53.24	18.4	52.64	51.50	2.6	5,293	0.05%
2024/03/08	7.1	51.79	17.8	51.43	50.90	-10.8	5,071	-0.21%
2024/03/07	38	53.54	45	52.82	52.80	-7	4,889	-0.14%
2024/03/06	25	49.70	61.3	51.70	52.20	-36.3	4,241	-0.86%
2024/03/05	7	46.98	4.2	47.36	47.50	2.8	3,711	0.08%
2024/03/04	16	41.55	9	43.20	43.20	7	3,668	0.19%
2024/03/01	5	39.10	4	39.19	39.30	1	3,368	0.03%
2024/02/29	5	38.89	5	38.68	39.00	0	3,325	0.00%
2024/02/23	1	38.20	3	38.15	36.95	-2	4,044	-0.05%
2024/02/22	4	38.40	25	38.41	38.55	-21	4,027	-0.52%
2024/02/21	1	35.00	0	0.00	35.05	1	3,811	0.03%
2024/02/05	2	33.20	0	0.00	33.00	2	6,308	0.03%
2024/01/30	1	33.75	0	0.00	34.00	1	6,575	0.02%
2024/01/29	2	34.08	0.1	33.75	34.20	1.9	6,656	0.03%
2024/01/26	2.1	34.44	2	34.20	34.25	0.1	6,775	0.00%
2024/01/25	1	33.05	0	0.00	33.00	1	6,958	0.01%
2024/01/24	6	33.80	0	0.00	33.65	6	7,322	0.08%
2024/01/23	0	0.00	2	32.75	32.75	-2	7,576	-0.03%
2024/01/19	0	0.00	1	32.00	32.00	-1	7,717	-0.01%
2024/01/16	0	0.00	3	32.35	32.10	-3	7,776	-0.04%
2024/01/15	0	0.00	1	33.00	32.70	-1	7,781	-0.01%
2024/01/10	2	33.60	2	33.20	33.20	0	7,828	0.00%
2024/01/08	2	33.88	0	0.00	33.40	2	7,849	0.03%
2024/01/04	1	34.40	0	0.00	34.40	1	7,889	0.01%
2024/01/02	16	35.05	1	35.20	35.05	15	8,221	0.18%
2023/12/29	0	0.00	1	36.20	36.00	-1	8,823	-0.01%
2023/12/28	0	0.00	1	36.20	36.15	-1	9,249	-0.01%
2023/12/19	1	35.25	1,000	35.16	35.20	-999	9,925	-10.07%	大賣/鉅額交易
2023/12/18	1	36.10	1	36.05	36.00	0	10,096	0.00%
2023/12/15	1	36.50	2	36.30	36.25	-1	10,228	-0.01%
2023/12/14	4	37.49	0	0.00	37.20	4	10,270	0.04%
2023/12/13	4	38.41	12	37.72	38.10	-8	10,327	-0.08%
2023/12/12	0	0.00	5	37.14	36.70	-5	10,205	-0.05%
2023/12/11	7	39.48	7	39.95	38.70	0	10,107	0.00%
2023/12/08	0	0.00	1	39.15	38.95	-1	10,134	-0.01%
2023/12/07	0	0.00	2	39.95	38.65	-2	10,177	-0.02%
2023/12/06	6	39.71	2	39.60	39.85	4	10,092	0.04%
2023/12/05	0	0.00	3.1	39.36	39.80	-3.1	9,913	-0.03%
2023/12/04	5	40.36	2	40.12	39.80	3	9,798	0.03%
2023/12/01	0	0.00	0.1	38.80	38.95	-0.1	9,645	0.00%
2023/11/29	1	39.65	2	39.05	38.95	-1	9,511	-0.01%
2023/11/24	405	39.52	6.1	39.51	40.30	398.9	9,279	4.30%	大買/鉅額交易
2023/11/21	2	38.80	2	38.85	38.15	0	8,215	0.00%
2023/11/20	1	37.80	0	0.00	37.80	1	8,067	0.01%
2023/11/17	5	38.14	0.1	38.75	38.20	4.9	7,939	0.06%
2023/11/16	118.1	41.63	130	41.35	39.00	-11.9	7,643	-0.16%	大買/大賣/
2023/11/15	4	38.71	11.3	39.07	39.35	-7.3	6,398	-0.11%
2023/11/14	11.1	36.82	4	35.50	35.80	7.1	5,913	0.12%
2023/11/13	9	33.28	0	0.00	34.40	9	5,439	0.17%
2023/11/08	3	33.67	5	33.81	33.35	-2	5,172	-0.04%
2023/11/06	1	33.10	0.8	33.35	33.55	0.2	5,027	0.00%
2023/11/03	0	0.00	0.1	34.75	34.80	-0.1	4,930	0.00%
2023/11/02	0	0.00	5	34.72	35.60	-5	4,784	-0.10%
2023/11/01	0	0.00	1	34.65	34.75	-1	4,479	-0.02%
2023/10/31	3.1	32.90	1	34.00	32.80	2.1	4,077	0.05%
2023/10/30	0	0.00	6.4	35.90	35.90	-6.4	3,788	-0.17%
2023/10/27	0	0.00	1	32.65	32.65	-1	3,665	-0.03%
2023/10/26	2	30.00	0.1	30.20	29.70	1.9	3,624	0.05%
2023/10/25	1	31.30	0	0.00	31.10	1	3,590	0.03%
2023/10/24	0	0.00	0.1	29.20	30.50	-0.1	3,562	0.00%
2023/10/23	0	0.00	3	28.70	28.95	-3	3,532	-0.08%
2023/10/20	0	28.70	0	0.00	28.75	0	3,515	0.00%
2023/10/18	11	30.30	0.1	30.45	30.50	10.9	3,460	0.31%
2023/10/17	0.1	31.75	0	0.00	31.40	0.1	3,431	0.00%
2023/10/16	0.1	32.20	0	32.00	31.85	0	3,396	0.00%
2023/10/13	0	0.00	0.1	33.00	32.35	-0.1	3,359	0.00%
2023/10/11	0	0.00	0	34.10	32.50	0	3,289	0.00%
2023/10/06	16.1	34.28	17.7	34.40	34.25	-1.6	3,221	-0.05%
2023/10/05	18	35.85	11	36.11	35.85	7	2,924	0.24%
2023/10/04	8	31.69	12	33.41	34.80	-4	2,300	-0.17%
2023/10/03	10	31.29	14	31.97	31.65	-4	1,848	-0.22%
2023/10/02	1	29.25	8	29.70	29.90	-7	1,454	-0.48%
2023/09/28	0	0.00	5	27.20	27.20	-5	1,369	-0.37%
2023/09/26	3.1	24.75	5	24.98	24.65	-1.9	1,233	-0.15%
2023/09/25	3.1	26.07	3.5	25.60	25.35	-0.4	1,193	-0.03%
2023/09/22	8.1	26.71	28	26.37	26.65	-19.9	1,142	-1.74%
2023/09/21	17	27.21	12	27.35	26.90	5	1,032	0.48%
2023/09/20	11	26.09	11	26.23	26.40	0	820	0.00%
2023/09/19	5	25.03	7	25.00	24.95	-2	677	-0.30%
2023/09/18	6	24.74	53	25.23	25.40	-47	590	-7.96%
2023/09/14	1	23.40	5	23.31	23.20	-4	446	-0.90%
2023/09/13	5	23.04	11.6	23.16	23.35	-6.6	427	-1.55%
2023/09/12	6.6	22.05	3	22.30	22.90	3.6	318	1.13%
2023/09/06	0	0.00	2	21.15	21.05	-2	256	-0.78%
2023/09/05	0.8	21.25	0	0.00	21.20	0.8	257	0.29%
2023/08/31	0	0.00	2	20.85	21.30	-2	268	-0.74%
2023/08/15	0.1	19.90	0	0.00	19.95	0.1	304	0.02%
2023/08/07	0	0.00	1	20.75	21.05	-1	335	-0.30%
2023/08/01	0	0.00	3	20.90	20.90	-3	378	-0.79%
2023/07/13	10	20.70	0	0.00	20.70	10	800	1.25%
2023/07/05	1	22.10	0	0.00	22.05	1	797	0.13%
2023/06/30	0.1	21.80	0	0.00	21.75	0.1	789	0.01%
2023/06/27	0.1	22.00	0	0.00	21.80	0.1	785	0.01%
2023/06/14	0	0.00	2	21.70	21.70	-2	763	-0.26%
2023/06/08	0.1	21.95	0	0.00	21.85	0.1	768	0.01%
2023/06/02	0	0.00	4	22.00	22.15	-4	770	-0.52%
2023/06/01	0.1	21.95	0	0.00	21.95	0.1	772	0.01%
2023/05/23	0	0.00	1	21.60	21.60	-1	766	-0.13%
2023/05/22	0.1	21.45	0	0.00	21.40	0.1	770	0.01%
2023/05/10	4	22.05	0	0.00	21.90	4	741	0.54%
2023/05/04	1	22.95	1	23.15	23.10	0	690	0.00%
2023/05/03	48	23.27	0	0.00	22.95	48	656	7.32%
2023/05/02	0	0.00	39	25.45	25.45	-39	383	-10.17%
2023/04/21	25	23.25	0	0.00	23.20	25	303	8.23%
2023/04/10	0	0.00	20	24.20	24.05	-20	285	-7.01%
2023/04/06	0	0.00	1	23.75	23.90	-1	285	-0.35%
2023/03/14	0	0.00	1	23.15	23.20	-1	401	-0.25%
2023/03/13	13	23.00	0	0.00	23.35	13	410	3.17%
2023/02/16	1	23.55	0	0.00	23.50	1	788	0.13%
2023/02/02	0	0.00	10	23.45	23.45	-10	789	-1.27%
2023/01/17	10	22.25	0	0.00	22.20	10	782	1.28%
2023/01/09	0	0.00	5	22.95	22.95	-5	781	-0.64%
2023/01/06	0	22.55	0	0.00	22.55	0	784	0.00%
2023/01/04	0	22.95	0	0.00	22.40	0	790	0.00%
2022/12/21	10	22.25	0	0.00	22.20	10	891	1.12%
2022/11/28	0	0.00	3	23.85	24.25	-3	927	-0.32%
2022/11/25	1	23.25	4.1	23.78	24.30	-3.1	799	-0.38%
2022/11/23	1	22.50	0	0.00	22.15	1	745	0.13%
2022/11/18	0	0.00	0.8	22.15	21.95	-0.8	749	-0.11%
2022/11/16	0	0.00	1	22.10	21.95	-1	763	-0.13%
2022/11/15	0	0.00	1	22.80	22.40	-1	776	-0.13%
2022/11/14	3	23.32	7.6	23.01	23.60	-4.6	784	-0.58%
2022/11/11	0	0.00	31.3	22.30	22.30	-31.3	714	-4.38%
2022/11/08	1	20.65	0	0.00	20.60	1	711	0.14%
2022/11/07	0	0.00	2	20.70	20.65	-2	713	-0.28%
2022/11/04	0	0.00	2	20.30	20.40	-2	710	-0.28%
2022/11/03	0	0.00	2	20.18	20.30	-2	712	-0.28%
2022/11/01	0	0.00	1	20.10	19.90	-1	715	-0.14%
2022/10/27	0	0.00	1	20.00	20.10	-1	725	-0.14%
2022/10/24	0	0.00	4	19.55	19.50	-4	730	-0.55%
2022/10/19	0	0.00	2.7	19.87	19.75	-2.7	737	-0.36%
2022/10/18	0	0.00	2	19.88	20.00	-2	736	-0.27%
2022/10/17	0	0.00	1	18.95	19.50	-1	741	-0.13%
2022/10/05	0	22.00	0	0.00	21.60	0	730	0.00%
2022/10/03	0	0.00	3	19.43	19.45	-3	643	-0.47%
2022/09/26	0	21.80	0	0.00	20.20	0	651	0.00%
2022/09/23	1	22.00	0	0.00	21.65	1	653	0.15%
2022/09/22	0	22.30	0	0.00	22.40	0	656	0.00%
2022/09/21	0	23.00	1	22.70	22.30	-1	654	-0.15%
2022/09/20	1	23.00	0	0.00	22.90	1	655	0.15%
2022/09/19	0	23.25	0	0.00	22.80	0	659	0.00%
2022/09/16	0	0.00	7	23.70	23.45	-7	657	-1.06%
2022/09/14	0	0.00	1	23.65	23.75	-1	657	-0.15%
2022/09/12	2	25.15	0	0.00	24.90	2	650	0.31%
2022/09/08	0	0.00	2	24.98	24.90	-2	610	-0.33%
2022/09/07	0	0.00	1.1	23.45	23.20	-1.1	557	-0.19%
2022/09/06	7	23.34	0	0.00	24.05	7	519	1.35%
2022/09/05	1	24.40	0	0.00	24.25	1	488	0.20%
2022/08/30	0	0.00	1	23.60	23.75	-1	557	-0.18%
2022/08/29	0	0.00	1	22.75	22.95	-1	555	-0.18%
2022/08/26	0	0.00	3	23.83	23.70	-3	559	-0.54%
2022/08/24	2	23.40	0	0.00	23.30	2	567	0.35%
2022/08/23	2	23.63	6	23.60	23.30	-4	562	-0.71%
2022/08/22	4	24.29	6	24.06	23.45	-2	561	-0.36%
2022/08/19	1	23.55	1	24.50	23.25	0	553	0.00%
2022/08/18	4	24.00	4	23.75	23.90	0	535	0.00%
2022/08/17	0	0.00	2	23.43	23.30	-2	528	-0.38%
2022/08/16	0	0.00	1	22.80	22.60	-1	537	-0.19%
2022/08/12	0	0.00	3	21.75	22.15	-3	570	-0.53%
2022/08/08	0	0.00	1	21.90	21.75	-1	683	-0.15%
2022/08/05	0	0.00	3	21.50	21.60	-3	706	-0.42%
2022/08/03	1	21.10	0	0.00	20.75	1	802	0.12%
2022/07/29	0	0.00	2	22.25	22.25	-2	865	-0.23%
2022/07/25	0	0.00	1	21.70	22.00	-1	1,100	-0.09%
2022/07/18	0	0.00	1	21.00	21.05	-1	2,866	-0.03%
2022/07/15	0	0.00	2	20.30	20.55	-2	3,089	-0.06%
2022/07/08	4	21.20	4	20.90	20.70	0	3,631	0.00%
2022/07/07	0	0.00	1.1	20.32	20.50	-1.1	3,630	-0.03%
2022/07/06	0.2	20.30	2	20.50	19.80	-1.8	3,636	-0.05%
2022/07/05	1	20.50	1	20.20	20.30	0	3,649	0.00%
2022/06/24	0	0.00	0.5	22.29	22.30	-0.5	3,902	-0.01%
2022/06/20	5	21.90	0	0.00	21.60	5	3,979	0.13%
2022/06/14	1	24.80	0	0.00	24.80	1	3,970	0.03%
2022/06/10	1	25.30	30	25.35	25.30	-29	3,970	-0.73%
2022/05/31	0	0.00	1	25.80	25.90	-1	3,920	-0.03%
2022/05/27	2	25.50	0	0.00	25.40	2	3,915	0.05%
2022/05/20	0	0.00	1	26.30	26.05	-1	3,916	-0.03%
2022/05/19	4	27.05	4	26.60	25.80	0	3,907	0.00%
2022/05/18	1	26.20	0.4	26.20	26.15	0.6	3,836	0.02%
2022/05/13	30	24.88	0	0.00	25.35	30	3,815	0.79%
2022/05/11	1	26.40	1	26.95	26.75	0	3,771	0.00%
2022/05/10	5	27.60	5	27.85	27.60	0	3,715	0.00%
2022/05/09	4	28.58	14	27.59	27.85	-10	3,704	-0.27%
2022/05/06	0	0.00	1	28.25	28.00	-1	3,686	-0.03%
2022/05/05	4	28.85	0	0.00	28.65	4	3,680	0.11%
2022/05/03	0	0.00	1	28.35	28.00	-1	3,645	-0.03%
2022/04/29	4	30.60	7	30.29	29.10	-3	3,632	-0.08%
2022/04/28	0	0.00	1	29.60	30.00	-1	3,512	-0.03%
2022/04/27	9	30.24	4	30.70	30.25	5	3,448	0.14%
2022/04/26	14	32.30	8	32.49	30.15	6	3,302	0.18%
2022/04/25	35.1	34.84	25.1	34.63	32.15	10	2,950	0.34%
2022/04/22	8.2	32.05	3	32.40	33.80	5.2	2,202	0.24%
2022/04/21	12	31.39	4.1	31.32	30.75	7.9	1,912	0.41%
2022/04/20	32.1	30.00	37	29.21	29.90	-4.9	1,712	-0.29%
2022/04/19	21	29.63	15	29.57	30.35	6	1,600	0.37%
2022/04/12	0	26.50	0	0.00	25.60	0	2,124	0.00%
2022/04/11	0	0.00	1	27.00	26.80	-1	2,213	-0.05%
2022/04/08	1	28.30	0	0.00	28.55	1	2,323	0.04%
2022/04/06	1	28.90	1	29.05	29.00	0	2,780	0.00%
2022/04/01	0	0.00	5	29.20	28.30	-5	3,155	-0.16%
2022/03/31	0	0.00	0.1	27.65	27.80	-0.1	3,413	0.00%
2022/03/30	0	0.00	0.2	27.75	27.60	-0.2	3,643	0.00%
2022/03/29	1	28.75	1	28.15	28.00	0	3,754	0.00%
2022/03/28	9	27.99	16.1	28.47	28.70	-7.1	3,664	-0.19%
2022/03/24	0	0.00	0.5	26.00	26.05	-0.5	3,576	-0.01%
2022/03/18	2	25.48	2	25.90	25.95	0	3,579	0.00%
2022/03/15	28	24.59	0	0.00	24.60	28	3,588	0.78%
2022/03/14	0.1	25.10	1	25.00	25.00	-1	3,585	-0.03%
2022/03/09	0	25.40	0	0.00	25.25	0	3,569	0.00%
2022/03/08	0.1	25.28	0	0.00	25.20	0.1	3,577	0.00%
2022/03/04	0.1	26.95	0	0.00	26.95	0.1	3,572	0.00%
2022/03/03	0	0.00	1	27.40	27.40	-1	3,634	-0.03%
2022/02/24	3.1	27.50	2	27.10	27.00	1.1	3,670	0.03%
2022/02/22	3.1	28.12	0	0.00	28.05	3.1	3,698	0.08%
2022/02/21	1	29.40	2.9	29.35	29.40	-1.9	3,699	-0.05%
2022/02/16	0.2	29.80	2.4	29.90	29.65	-2.2	3,692	-0.06%
2022/02/14	0.1	29.78	0	0.00	29.90	0.1	3,686	0.00%
2022/02/11	1	30.35	0	0.00	30.60	1	3,680	0.03%
2022/02/10	0.1	30.40	0	0.00	30.75	0.1	3,678	0.00%
2022/02/08	0.1	30.75	0	0.00	30.80	0.1	3,666	0.00%
2022/02/07	0.1	30.10	0	0.00	30.40	0.1	3,668	0.00%
2022/01/25	0.1	30.53	0	0.00	30.65	0.1	3,655	0.00%
2022/01/14	0	31.60	0	0.00	32.80	0	3,515	0.00%
2022/01/12	0	32.55	0	0.00	33.20	0	3,504	0.00%
2022/01/10	1	36.05	0	0.00	34.00	1	3,372	0.03%
2022/01/07	0.1	36.15	0	0.00	35.15	0.1	3,310	0.00%
2022/01/06	1	36.05	1	37.15	37.15	0	3,281	0.00%
2022/01/05	5	35.05	5	34.70	37.60	0	3,478	0.00%
2022/01/03	1	32.70	0	0.00	31.55	1	3,040	0.03%
2021/12/30	1	31.70	4	31.98	32.00	-3	2,923	-0.10%
2021/12/29	7	33.51	4	32.93	32.80	3	2,834	0.11%
2021/12/28	1	33.55	4	33.15	33.55	-3	2,457	-0.12%
2021/12/27	6	30.56	11	29.98	30.50	-5	2,038	-0.25%
2021/12/24	1	30.00	0	0.00	30.00	1	1,708	0.06%
2021/12/23	1	26.25	4	26.59	27.30	-3	1,492	-0.20%
2021/12/20	0.4	24.30	0	0.00	24.25	0.4	1,448	0.03%
2021/12/09	0	0.00	1	25.30	25.50	-1	2,161	-0.05%
2021/12/03	0	0.00	1	25.00	25.30	-1	2,169	-0.05%
2021/11/29	2	26.53	0	0.00	25.10	2	2,161	0.09%
2021/11/26	0	26.05	0	0.00	26.00	0	2,107	0.00%
2021/11/24	0	0.00	1	25.15	25.80	-1	2,152	-0.05%
2021/11/23	1	25.30	0	0.00	25.00	1	2,189	0.05%
2021/11/22	0	0.00	7	25.15	25.55	-7	2,208	-0.32%
2021/11/16	5	27.60	0	0.00	27.35	5	2,235	0.22%
2021/11/05	2	27.35	0	0.00	27.35	2	2,547	0.08%
2021/11/04	0	0.00	12	27.43	27.80	-12	2,583	-0.47%
2021/11/02	0	0.00	1	28.15	27.20	-1	2,609	-0.04%
2021/11/01	0.2	27.60	0	0.00	27.50	0.2	2,609	0.01%
2021/10/29	1	27.00	0	0.00	27.15	1	2,650	0.04%
2021/10/28	4	27.60	0	0.00	27.70	4	2,657	0.15%
2021/10/27	0.3	27.10	0	0.00	27.10	0.3	2,669	0.01%
2021/10/21	0.1	27.35	0	0.00	27.35	0.1	2,756	0.00%
2021/10/20	0	0.00	0	26.30	26.30	0	2,785	0.00%
2021/10/19	0	0.00	5	25.40	25.60	-5	2,782	-0.18%
2021/10/15	0	0.00	1	24.50	24.70	-1	2,801	-0.04%
2021/10/13	1	26.65	12	27.45	26.50	-11	2,712	-0.41%
2021/09/29	2	26.28	5	27.50	26.05	-3	2,348	-0.13%
2021/09/22	0	0.00	1	29.80	29.70	-1	2,371	-0.04%
2021/09/17	5	30.95	0	0.00	30.50	5	2,370	0.21%
2021/09/16	5	30.65	0	0.00	30.50	5	2,367	0.21%
2021/09/15	5	30.84	0	0.00	30.85	5	2,371	0.21%
2021/09/14	0	0.00	2	30.98	31.00	-2	2,367	-0.08%
2021/09/10	0	0.00	1.4	30.48	30.05	-1.4	2,330	-0.06%
2021/09/09	5	30.46	3	30.15	31.00	2	2,295	0.09%
2021/09/08	1	28.45	2	29.80	29.80	-1	1,997	-0.05%
2021/09/07	5	27.05	0	0.00	27.10	5	1,921	0.26%
2021/09/06	0	0.00	5.5	27.68	27.45	-5.5	1,919	-0.29%
2021/09/03	1	28.40	0	0.00	28.25	1	1,701	0.06%
2021/09/01	0	0.00	5	29.00	29.05	-5	1,749	-0.29%
2021/08/25	0	0.00	1	28.60	28.70	-1	1,880	-0.05%
2021/08/23	5	28.66	0	0.00	28.60	5	1,939	0.26%
2021/08/19	0	0.00	1	28.70	27.05	-1	1,963	-0.05%
2021/08/18	1	27.00	5	28.10	28.85	-4	1,962	-0.20%
2021/08/16	0	0.00	25	29.13	29.15	-25	2,018	-1.24%
2021/08/13	1	29.00	2	29.70	29.00	-1	2,071	-0.05%
2021/08/12	2	30.23	1	30.40	30.30	1	2,278	0.04%
2021/08/10	0	0.00	17	31.02	30.80	-17	2,992	-0.57%
2021/08/09	4	32.31	18	32.38	31.55	-14	3,314	-0.42%
2021/08/06	2	34.65	5	34.28	34.10	-3	3,516	-0.09%
2021/08/04	0	0.00	13.5	36.00	35.90	-13.5	3,700	-0.36%
2021/08/03	19	35.70	24	36.10	36.65	-5	3,774	-0.13%
2021/08/02	6	35.18	13	35.45	35.20	-7	3,658	-0.19%
2021/07/30	7	35.47	6	35.20	35.20	1	3,707	0.03%
2021/07/27	0.1	37.40	0	0.00	37.00	0.1	3,791	0.00%
2021/07/26	0	0.00	2	37.25	37.55	-2	3,826	-0.05%
2021/07/23	0	37.50	0	0.00	37.70	0	3,811	0.00%
2021/07/22	2	39.10	0	0.00	39.20	2	3,843	0.05%
2021/07/20	1	39.15	0	0.00	39.15	1	3,889	0.03%
2021/07/16	1	40.80	0	0.00	40.90	1	3,962	0.03%
2021/07/15	6	41.12	11	41.35	41.45	-5	3,964	-0.13%
2021/07/14	2	40.75	0	0.00	40.35	2	3,971	0.05%
2021/07/13	2	40.30	0	0.00	40.30	2	4,030	0.05%
2021/07/12	1	39.75	0	0.00	39.95	1	4,051	0.02%
2021/07/09	1	39.65	0	0.00	39.35	1	4,066	0.02%
2021/07/08	0	0.00	0.1	40.00	39.95	-0.1	4,130	0.00%
2021/07/06	0	0.00	2	40.58	40.30	-2	4,367	-0.05%
2021/07/05	2	40.50	0.1	40.90	40.85	1.9	4,442	0.04%
2021/06/30	0	0.00	9	40.29	40.30	-9	4,965	-0.18%
2021/06/28	9	40.84	0	0.00	40.85	9	5,212	0.17%
2021/06/25	0.1	41.45	1	41.20	41.05	-1	5,267	-0.02%
2021/06/24	4	40.75	19	40.94	41.10	-15	5,329	-0.28%
2021/06/18	6	40.88	0	0.00	40.70	6	5,766	0.10%
2021/06/17	2	41.10	0	0.00	41.10	2	5,835	0.03%
2021/06/15	2	41.30	2	41.30	41.35	0	5,947	0.00%
2021/06/11	1	41.90	0	0.00	41.80	1	5,998	0.02%
2021/06/10	7	42.38	7	42.05	42.10	0	6,036	0.00%
2021/06/07	2	42.58	0	0.00	42.50	2	6,168	0.03%
2021/06/02	2	44.10	9	44.05	44.20	-7	6,186	-0.11%
2021/06/01	0	0.00	13.1	44.69	44.70	-13.1	6,183	-0.21%
2021/05/31	2	43.33	1	43.15	43.60	1	6,152	0.02%
2021/05/28	17	43.55	6	43.58	43.30	11	6,155	0.18%
2021/05/27	1	43.85	0	0.00	43.35	1	6,155	0.02%
2021/05/26	1	43.85	0.3	43.90	43.80	0.7	6,163	0.01%
2021/05/25	6	43.13	5	43.84	43.05	1	6,161	0.02%
2021/05/24	3	44.30	0	0.00	43.85	3	6,157	0.05%
2021/05/21	2	43.80	1	43.65	43.95	1	6,168	0.02%
2021/05/20	23	44.36	17	44.90	43.95	6	6,150	0.10%
2021/05/19	19.4	47.92	16	49.89	46.70	3.4	5,957	0.06%
2021/05/18	20	48.85	57	48.26	48.00	-37	5,696	-0.65%
2021/05/17	17	47.02	45	48.40	48.45	-28	5,364	-0.52%
2021/05/14	7	44.09	5	44.19	44.05	2	5,053	0.04%
2021/05/13	2	41.40	6	40.72	42.15	-4	4,831	-0.08%
2021/05/12	18	40.66	1	41.00	38.35	17	4,786	0.36%
2021/05/11	2	40.25	0	0.00	40.00	2	4,733	0.04%
2021/05/07	7	43.32	7	43.82	43.40	0	4,885	0.00%
2021/05/06	0	0.00	2	43.53	43.75	-2	4,975	-0.04%
2021/05/05	3	44.50	1	44.60	43.80	2	5,101	0.04%
2021/05/04	5	43.73	0	0.00	44.10	5	5,669	0.09%
2021/05/03	5	47.59	1	46.55	46.60	4	6,026	0.07%
2021/04/29	2	48.05	0	0.00	47.75	2	6,040	0.03%
2021/04/27	3	48.12	3	48.33	48.20	0	6,175	0.00%
2021/04/26	5	47.27	0	0.00	46.90	5	6,181	0.08%
2021/04/23	2	47.00	0	0.00	47.20	2	6,205	0.03%
2021/04/22	18	47.91	0	0.00	46.65	18	6,265	0.29%
2021/04/21	1	48.65	19.4	48.75	48.60	-18.4	6,222	-0.30%
2021/04/20	2	49.48	0	0.00	49.25	2	6,226	0.03%
2021/04/19	18	49.39	8	50.30	50.10	10	6,235	0.16%
2021/04/16	27	50.07	17	49.74	49.60	10	6,242	0.16%
2021/04/15	14	49.06	11	49.52	49.40	3	6,252	0.05%
2021/04/14	21	49.02	20	49.58	49.05	1	6,336	0.02%
2021/04/13	21	53.18	25	50.86	50.10	-4	6,449	-0.06%
2021/04/12	16	50.55	23	51.21	51.00	-7	6,321	-0.11%
2021/04/09	8	50.71	5	51.40	50.50	3	6,338	0.05%
2021/04/07	14	51.29	5	51.90	51.70	9	6,357	0.14%
2021/04/06	47	51.00	54	51.31	52.30	-7	6,261	-0.11%
2021/04/01	18	49.07	36	49.18	50.10	-18	5,963	-0.30%
2021/03/31	32	48.05	57	48.38	47.95	-25	5,904	-0.42%
2021/03/30	5	46.82	67	46.50	46.80	-62	5,944	-1.04%
2021/03/29	1	45.75	4	46.03	46.00	-3	6,055	-0.05%
2021/03/26	53	47.00	2	46.95	46.20	51	6,150	0.83%
2021/03/25	3	49.30	21	49.55	49.40	-18	5,968	-0.30%
2021/03/24	23	49.48	14	50.06	49.45	9	6,027	0.15%
2021/03/23	51	49.67	73	50.00	50.00	-22	6,012	-0.37%
2021/03/22	23	49.14	7	49.83	48.40	16	5,929	0.27%
2021/03/19	25	48.94	18	49.47	49.15	7	5,962	0.12%
2021/03/18	37	48.82	33	49.44	49.45	4	5,930	0.07%
2021/03/17	2	48.40	7	48.55	48.50	-5	6,020	-0.08%
2021/03/16	5	47.52	20	47.60	47.60	-15	6,088	-0.25%
2021/03/15	9	47.72	52	47.75	47.85	-43	6,151	-0.70%
2021/03/12	4	46.73	117	46.54	46.70	-113	6,255	-1.81%	大賣/鉅額交易
2021/03/11	28	45.39	27	45.04	45.70	1	6,520	0.02%
2021/03/10	3	44.00	2	43.68	44.30	1	6,566	0.02%
2021/03/09	2	42.65	7	43.04	43.05	-5	6,673	-0.07%
2021/03/08	6	44.04	6	43.76	43.70	0	6,785	0.00%
2021/03/05	18	44.16	6	44.11	44.05	12	6,866	0.17%
2021/03/04	4.3	45.63	3	45.15	45.10	1.3	6,969	0.02%
2021/03/03	23	45.97	10	46.08	46.10	13	7,102	0.18%
2021/03/02	3	45.90	6	46.12	45.75	-3	7,179	-0.04%
2021/02/26	10	46.77	2	46.85	46.65	8	7,293	0.11%
2021/02/25	1	47.65	13	47.65	47.60	-12	7,417	-0.16%
2021/02/24	47	47.13	35	47.24	46.65	12	7,494	0.16%
2021/02/23	70	47.19	3	46.45	47.05	67	7,548	0.89%
2021/02/22	1	46.30	1	46.55	46.25	0	7,792	0.00%
2021/02/19	1	45.15	8	44.75	45.15	-7	7,896	-0.09%
2021/02/18	16	44.37	1	44.30	44.75	15	8,052	0.19%
2021/02/17	18	43.50	3.1	43.65	43.50	14.9	8,142	0.18%
2021/02/05	2	45.13	1	45.55	45.15	1	8,225	0.01%
2021/02/04	1	45.95	1	46.30	45.90	0	8,372	0.00%
2021/02/03	3	46.42	2	46.73	46.05	1	8,611	0.01%
2021/02/02	2	46.45	1	45.90	47.05	1	9,071	0.01%
2021/02/01	9.1	46.28	14	47.34	46.10	-4.9	9,154	-0.05%
2021/01/29	8	46.24	4	45.96	45.30	4	9,183	0.04%
2021/01/28	28	47.36	6	47.14	46.90	22	9,305	0.24%
2021/01/27	5	49.02	5	48.67	47.60	0	9,417	0.00%
2021/01/26	23	50.12	5	48.90	48.80	18	9,415	0.19%
2021/01/25	5	50.34	29.2	51.23	51.80	-24.2	9,068	-0.27%
2021/01/22	3.1	46.91	4	47.10	47.15	-0.9	9,049	-0.01%
2021/01/21	2	46.00	1	46.15	46.05	1	9,562	0.01%
2021/01/20	1	45.75	0	0.00	44.75	1	9,710	0.01%
2021/01/19	10	46.90	0	0.00	47.45	10	10,071	0.10%
2021/01/18	1	46.70	13	45.82	46.45	-12	10,146	-0.12%
2021/01/15	2	46.15	0	0.00	45.60	2	10,170	0.02%
2021/01/14	0	0.00	3	48.33	47.95	-3	10,205	-0.03%
2021/01/13	0	0.00	12.1	47.49	47.85	-12.1	10,288	-0.12%
2021/01/12	8	47.98	8	47.81	46.75	0	10,447	0.00%
2021/01/11	2	47.43	3	47.75	47.95	-1	10,593	-0.01%
2021/01/08	10	47.70	4	47.61	47.70	6	10,854	0.06%
2021/01/07	15	47.87	0	0.00	47.90	15	11,012	0.14%
2021/01/06	2	45.93	31	46.23	46.10	-29	11,545	-0.25%
2021/01/05	0	0.00	32	47.55	47.40	-32	11,670	-0.27%
2021/01/04	3	48.83	17	48.93	48.65	-14	11,975	-0.12%
2020/12/31	16	51.16	5.6	50.24	49.95	10.4	12,299	0.08%
2020/12/29	0	0.00	2	49.20	48.65	-2	13,953	-0.01%
2020/12/28	0.1	48.82	0	0.00	48.70	0.1	14,744	0.00%
2020/12/25	5	49.74	2.1	50.20	49.10	3	15,292	0.02%
2020/12/24	0	0.00	1	49.70	49.85	-1	15,589	-0.01%
2020/12/23	3	49.20	1	50.30	48.05	2	15,999	0.01%
2020/12/22	13	50.23	6	50.57	50.50	7	16,303	0.04%
2020/12/21	2	49.05	10	49.16	49.00	-8	16,405	-0.05%
2020/12/18	9	49.17	12	48.58	48.55	-3	16,703	-0.02%
2020/12/17	3	50.05	1	51.00	49.80	2	16,903	0.01%
2020/12/16	3	50.60	16	50.86	50.40	-13	17,059	-0.08%
2020/12/15	12	51.03	10	50.66	49.95	2	17,679	0.01%
2020/12/14	2	49.95	1.6	50.14	50.10	0.4	17,777	0.00%
2020/12/11	10	50.34	9	50.19	49.60	1	18,149	0.01%
2020/12/10	8	50.68	13	50.30	50.00	-5	18,917	-0.03%
2020/12/09	4	51.83	5	52.74	51.70	-1	19,978	-0.01%
2020/12/08	10	51.79	56	52.37	53.00	-46	20,588	-0.22%
2020/12/07	35	51.47	22.6	51.32	51.10	12.4	21,166	0.06%
2020/12/04	10	55.90	0	0.00	55.60	10	21,372	0.05%
2020/12/03	6	56.00	17	56.08	56.00	-11	22,484	-0.05%
2020/12/02	7	57.31	35	57.10	57.30	-28	22,967	-0.12%
2020/12/01	2	59.45	29	60.12	58.70	-27	22,885	-0.12%
2020/11/30	9	59.58	15	59.17	59.60	-6	22,824	-0.03%
2020/11/27	2	57.95	18	58.53	59.00	-16	22,754	-0.07%
2020/11/26	1	57.00	0	0.00	57.30	1	22,648	0.00%
2020/11/25	15	57.66	2	57.10	57.30	13	22,623	0.06%
2020/11/24	7	59.44	10	59.70	58.60	-3	22,575	-0.01%
2020/11/23	4	58.78	12.1	58.93	58.80	-8.1	22,488	-0.04%
2020/11/20	5	57.90	8	58.19	57.70	-3	22,423	-0.01%
2020/11/19	29	59.61	19	59.15	58.90	10	22,402	0.04%
2020/11/18	14	58.16	30.1	57.96	58.20	-16.1	22,172	-0.07%
2020/11/17	12	56.47	11	56.91	56.90	1	22,218	0.00%
2020/11/16	4.1	58.22	12	58.21	57.60	-7.9	22,288	-0.04%
2020/11/13	10	58.09	18	57.64	57.70	-8	22,387	-0.04%
2020/11/12	18	57.24	2	56.70	57.00	16	22,431	0.07%
2020/11/11	11	56.27	25.1	56.47	57.00	-14.1	22,480	-0.06%
2020/11/10	52	57.31	219.1	57.51	55.50	-167.1	22,356	-0.75%	大賣/鉅額交易
2020/11/09	1	61.80	7	61.83	61.40	-6	22,067	-0.03%
2020/11/06	11	60.80	5.9	60.28	60.20	5.1	22,089	0.02%
2020/11/05	16	61.69	5.1	61.56	61.40	10.9	22,156	0.05%
2020/11/04	5	61.76	13	62.29	62.10	-8	22,340	-0.04%
2020/11/03	6	62.38	20	62.35	61.80	-14	22,675	-0.06%
2020/11/02	6	61.97	10	62.56	61.70	-4	23,534	-0.02%
2020/10/30	22	64.42	13	64.80	62.20	9	24,425	0.04%
2020/10/29	115	64.83	49.2	65.91	66.50	65.8	24,742	0.27%	大買/
2020/10/28	18	63.55	18	62.79	63.50	0	24,299	0.00%
2020/10/27	15	61.35	284.1	61.31	63.30	-269.1	24,240	-1.11%	大賣/鉅額交易
2020/10/26	5	61.62	46	61.22	60.70	-41	23,993	-0.17%
2020/10/23	0	0.00	5.5	63.02	62.60	-5.5	24,069	-0.02%
2020/10/22	29	62.90	1	63.50	62.80	28	24,313	0.12%
2020/10/21	12	62.72	17	62.87	62.70	-5	24,494	-0.02%
2020/10/20	55	63.67	44	64.07	62.50	11	24,854	0.04%
2020/10/19	21	62.66	77	62.10	62.20	-56	24,855	-0.23%
2020/10/16	36	64.18	16	64.81	63.00	20	24,855	0.08%
2020/10/15	14	67.91	3	67.77	66.80	11	24,894	0.04%
2020/10/14	23	69.92	27	69.03	67.30	-4	25,105	-0.02%
2020/10/13	11	68.06	8	67.88	67.20	3	25,279	0.01%
2020/10/12	26	67.90	47	68.25	67.70	-21	25,195	-0.08%
2020/10/08	12	68.11	26	68.30	67.50	-14	25,336	-0.06%
2020/10/07	35	67.22	28	67.92	68.10	7	25,620	0.03%
2020/10/06	77	68.01	19	67.97	67.50	58	25,528	0.23%
2020/10/05	15	64.25	79.6	64.51	66.50	-64.6	24,601	-0.26%
2020/09/30	19	61.18	174	61.03	60.50	-155	24,577	-0.63%	大賣/鉅額交易
2020/09/29	62	60.88	80	60.81	60.10	-18	24,713	-0.07%
2020/09/28	12	62.12	60	61.74	63.00	-48	24,954	-0.19%
2020/09/25	31	60.28	40	60.04	59.10	-9	24,564	-0.04%
2020/09/24	39	63.30	35.4	63.15	62.50	3.6	24,296	0.01%
2020/09/23	23	65.70	6	65.97	64.00	17	24,222	0.07%
2020/09/22	13	62.80	17	64.86	66.00	-4	24,073	-0.02%
2020/09/21	10	65.47	8	65.79	64.70	2	23,946	0.01%
2020/09/18	36	66.65	41.5	66.88	65.80	-5.5	23,911	-0.02%
2020/09/17	8.6	63.93	5	64.10	64.00	3.6	23,321	0.02%
2020/09/16	107	64.39	42.3	63.97	64.00	64.7	23,269	0.28%	大買/
2020/09/15	83	64.54	64	64.11	63.70	19	22,979	0.08%
2020/09/14	80	62.15	58	61.83	64.10	22	22,178	0.10%
2020/09/11	63	58.83	148	59.34	58.30	-85	21,177	-0.40%	大賣/
2020/09/10	45	63.86	34	64.63	64.30	11	20,578	0.05%
2020/09/09	25.1	67.34	65.3	66.88	68.00	-40.2	19,988	-0.20%
2020/09/08	127.2	69.45	129	73.30	67.20	-1.8	19,686	-0.01%	大買/大賣/
2020/09/07	88.2	75.44	44.3	79.87	71.10	43.8	19,288	0.23%
2020/09/04	6	78.17	0	0.00	79.00	6	19,331	0.03%
2020/09/03	5	75.40	3.2	78.07	79.00	1.8	19,716	0.01%
2020/09/02	3	75.90	4.3	76.09	76.60	-1.3	20,043	-0.01%
2020/09/01	7	70.37	0	0.00	69.70	7	20,193	0.03%
2020/08/31	54	68.01	1	68.30	70.00	53	20,472	0.26%
2020/08/28	4	64.68	10	65.15	65.90	-6	20,493	-0.03%
2020/08/27	4	60.20	0	0.00	60.00	4	20,537	0.02%
2020/08/26	1	61.10	3	60.70	59.50	-2	20,496	-0.01%
2020/08/25	0	0.00	9	59.67	60.30	-9	20,463	-0.04%
2020/08/21	9	56.31	10	56.08	56.40	-1	20,321	0.00%
2020/08/20	34.3	51.47	36.5	51.96	52.90	-2.2	20,139	-0.01%
2020/08/19	17	55.69	4	55.00	55.10	13	19,896	0.07%
2020/08/18	9	54.67	52	56.73	59.00	-43	19,748	-0.22%
2020/08/17	21	54.17	69.2	55.07	55.80	-48.2	19,661	-0.25%
2020/08/14	26	47.85	29.9	48.81	50.80	-3.9	19,553	-0.02%
2020/08/13	2	47.00	17	47.77	48.15	-15	19,424	-0.08%
2020/08/12	18	45.03	33.2	44.93	45.80	-15.2	19,225	-0.08%
2020/08/11	17	47.04	42	48.12	46.35	-25	19,088	-0.13%
2020/08/10	31	44.00	171.3	44.04	45.00	-140.3	18,843	-0.74%	大賣/鉅額交易
2020/08/07	46	43.62	52	43.15	43.25	-6	18,500	-0.03%
2020/08/06	78	43.37	76	44.16	43.50	2	17,960	0.01%
2020/08/05	92	40.07	78	40.70	41.35	14	16,997	0.08%
2020/08/04	34	38.35	123.8	38.23	39.60	-89.8	15,891	-0.57%	大賣/
2020/08/03	14	35.64	11	36.14	36.00	3	15,217	0.02%
2020/07/31	72	36.23	25.1	35.97	35.75	46.9	15,184	0.31%
2020/07/30	7	36.52	10	36.57	36.70	-3	15,056	-0.02%
2020/07/29	1	34.70	17	35.44	35.65	-16	14,890	-0.11%
2020/07/28	52	34.99	28	35.98	34.30	24	14,733	0.16%
2020/07/27	58	36.35	55	36.29	35.75	3	14,450	0.02%
2020/07/24	64	37.01	52	37.23	36.95	12	14,200	0.08%
2020/07/23	11	36.46	4	36.30	36.50	7	13,766	0.05%
2020/07/22	11	35.00	40.5	35.64	36.20	-29.5	13,647	-0.22%
2020/07/21	325	35.69	43	35.86	34.50	282	13,472	2.09%	大買/鉅額交易
2020/07/20	87	34.21	3	33.85	33.70	84	13,268	0.63%
2020/07/17	48	38.23	84	38.48	37.40	-36	12,881	-0.28%
2020/07/16	20	36.29	19.8	36.55	37.00	0.2	12,208	0.00%
2020/07/15	97	36.96	66	36.80	36.10	31	12,035	0.26%
2020/07/14	115	38.59	70.6	38.60	38.05	44.4	11,593	0.38%	大買/
2020/07/13	22	37.10	34	36.92	36.50	-12	11,051	-0.11%
2020/07/10	17	35.69	14	35.30	35.30	3	10,684	0.03%
2020/07/09	75	39.14	73	39.63	37.35	2	10,324	0.02%
2020/07/08	126	37.57	172	37.67	37.70	-46	9,539	-0.48%	大買/大賣/
2020/07/07	39	32.85	93	34.31	34.85	-54	8,843	-0.61%
2020/07/06	7	31.52	17	31.49	31.70	-10	8,261	-0.12%
2020/07/03	16	28.43	18	28.73	28.95	-2	8,241	-0.02%
2020/07/02	50.1	28.57	30	29.50	28.40	20.1	8,172	0.25%
2020/07/01	51	28.68	20	28.54	28.10	31	8,109	0.38%
2020/06/30	18	28.74	29	28.83	29.00	-11	7,921	-0.14%
2020/06/29	121	25.68	43.5	26.70	26.85	77.5	7,802	0.99%	大買/
2020/06/24	0	0.00	16	24.56	24.45	-16	7,666	-0.21%
2020/06/23	32.1	23.44	1	24.50	23.20	31.1	7,599	0.41%
2020/06/22	27	25.36	9	24.71	24.15	18	7,488	0.24%
2020/06/19	27	25.98	6	25.75	26.40	21	7,418	0.28%
2020/06/18	30	26.62	12.5	26.46	26.90	17.5	7,306	0.24%
2020/06/17	1	24.95	7	24.32	24.50	-6	7,128	-0.08%
2020/06/16	25	23.48	14	23.07	23.55	11	7,031	0.16%
2020/06/15	13	23.96	20	23.88	24.25	-7	6,945	-0.10%
2020/06/12	82	21.28	175	22.19	22.85	-93	6,741	-1.38%	大賣/
2020/06/11	135	21.29	45.1	21.75	20.80	89.9	6,005	1.50%	大買/
2020/06/10	28	19.58	61.3	19.90	20.15	-33.3	5,442	-0.61%
2020/06/09	14	17.72	87	18.12	18.35	-73	5,048	-1.45%
2020/06/08	2	16.30	73	16.58	16.70	-71	4,725	-1.50%
2020/06/05	39	15.66	105	15.89	15.95	-66	4,555	-1.45%	大賣/
2020/06/04	5	14.40	7	14.81	14.85	-2	4,308	-0.05%
2020/06/03	16	14.59	27	14.58	14.15	-11	4,339	-0.25%
2020/06/01	0	0.00	6	13.98	13.95	-6	4,648	-0.13%
2020/05/27	3	13.28	0	0.00	13.40	3	5,195	0.06%
2020/05/26	4	13.46	0	0.00	13.55	4	5,279	0.08%
2020/05/22	22	13.84	7	14.33	13.95	15	5,430	0.28%
2020/05/21	5	14.05	58	14.20	14.30	-53	5,349	-0.99%
2020/05/20	1	13.50	1	13.50	13.50	0	5,257	0.00%
2020/05/19	4	13.24	5	13.41	13.35	-1	5,395	-0.02%
2020/05/18	2	13.33	8	13.33	13.25	-6	5,483	-0.11%
2020/05/15	2	12.55	0	0.00	12.75	2	5,562	0.04%
2020/05/14	11	13.18	16	12.98	12.80	-5	5,602	-0.09%
2020/05/13	0	0.00	3	13.80	13.60	-3	5,542	-0.05%
2020/05/12	1	13.15	2	13.50	13.65	-1	5,502	-0.02%
2020/05/08	25	13.47	9	13.87	13.30	16	5,485	0.29%
2020/05/07	1	12.95	31.1	13.37	13.50	-30.1	5,447	-0.55%
2020/05/06	32	12.93	22	13.09	12.70	10	5,352	0.19%
2020/05/05	23	12.46	2	12.55	12.55	21	5,265	0.40%
2020/05/04	1	12.45	1	12.55	12.55	0	5,222	0.00%
2020/04/30	5	12.31	10	12.25	12.20	-5	5,171	-0.10%
2020/04/29	14	12.13	22.5	12.09	12.10	-8.5	5,130	-0.17%
2020/04/28	5	11.93	5	12.01	12.00	0	5,083	0.00%
2020/04/27	20	11.98	0	0.00	11.85	20	5,036	0.40%
2020/04/24	6	11.75	2	12.00	11.85	4	4,942	0.08%
2020/04/23	15	11.82	13	12.02	11.90	2	4,903	0.04%
2020/04/22	1	11.55	6	11.50	11.50	-5	4,724	-0.11%
2020/04/21	5	11.80	12	11.54	11.70	-7	4,677	-0.15%
2020/04/20	11	11.49	4	11.48	11.35	7	4,532	0.15%
2020/04/17	5	11.37	0	0.00	11.20	5	4,476	0.11%
2020/04/16	0	0.00	28.3	11.52	11.70	-28.3	4,397	-0.64%
2020/04/15	2	11.20	0	0.00	11.20	2	4,249	0.05%
2020/04/14	9	11.11	0	0.00	11.20	9	4,222	0.21%
2020/04/10	6	11.47	3	11.50	11.45	3	4,113	0.07%
2020/04/09	7	11.34	1	11.50	11.25	6	4,063	0.15%
2020/04/08	31	11.68	8	12.14	11.45	23	4,009	0.57%
2020/04/07	0	0.00	22	11.73	11.80	-22	3,856	-0.57%
2020/04/06	4	10.75	39	10.38	10.75	-35	3,713	-0.94%
2020/03/31	5	9.63	9	9.92	9.75	-4	3,548	-0.11%
2020/03/30	14	9.41	6	9.65	9.80	8	3,498	0.23%
2020/03/27	1	9.50	1	9.78	9.50	0	3,455	0.00%
2020/03/26	4	9.61	19	9.79	9.51	-15	3,417	-0.44%
2020/03/25	4	9.51	28	9.31	9.54	-24	3,367	-0.71%
2020/03/24	5	8.68	20	8.79	8.68	-15	3,295	-0.46%
2020/03/23	5	8.18	0	0.00	8.36	5	3,276	0.15%
2020/03/20	5	8.68	30	8.83	8.69	-25	3,258	-0.77%
2020/03/19	42	8.51	0	0.00	8.19	42	3,231	1.30%
2020/03/18	10	9.20	2	9.58	9.09	8	3,189	0.25%
2020/03/17	1	9.64	0	0.00	9.54	1	3,140	0.03%
2020/03/16	4	9.25	29	9.22	9.17	-25	3,058	-0.82%
2020/03/13	90	8.63	0	0.00	8.93	90	2,950	3.05%
2020/03/12	37	9.46	2	10.05	9.38	35	2,881	1.21%
2020/03/11	3	10.50	13	11.05	10.25	-10	2,819	-0.35%
2020/03/10	13	10.94	0	0.00	10.90	13	2,765	0.47%
2020/03/09	18	12.26	20	12.55	11.60	-2	2,681	-0.07%
2020/03/06	25	12.98	8	12.96	12.85	17	2,549	0.67%
2020/03/05	6	13.63	17.7	13.46	13.25	-11.7	2,404	-0.49%
2020/03/04	0	0.00	100	13.15	13.50	-100	2,074	-4.82%
2020/03/03	2	12.30	7	12.52	12.30	-5	1,734	-0.29%
2020/03/02	17	12.38	11.8	12.30	12.30	5.2	1,581	0.33%
2020/02/27	30	12.28	12	12.14	12.15	18	1,469	1.22%
2020/02/26	0	0.00	37.1	12.45	12.75	-37.1	1,355	-2.74%
2020/02/25	14	11.75	12	11.81	11.80	2	1,144	0.17%
2020/02/24	1	11.90	5	11.99	12.05	-4	1,067	-0.37%
2020/02/21	26	12.25	5.1	12.10	12.20	20.9	1,009	2.07%
2020/02/20	15	12.61	23.8	12.70	12.60	-8.8	957	-0.92%
2020/02/19	14	12.01	1.1	12.07	12.25	12.9	794	1.62%
2020/02/18	1	11.20	58.5	11.89	12.30	-57.5	687	-8.37%
2020/02/17	3	11.40	73	11.08	11.20	-70	564	-12.40%
2020/02/13	0	0.00	0.6	10.70	10.75	-0.6	485	-0.12%
2020/02/12	6	10.45	15	10.59	10.60	-9	469	-1.92%
2020/02/11	30	10.17	10	10.35	10.35	20	429	4.66%
2020/02/10	0	0.00	40	10.07	10.35	-40	402	-9.93%
2020/02/03	16	9.06	0	0.00	9.14	16	354	4.52%
2020/01/30	21	9.76	27	9.83	9.57	-6	363	-1.65%
2020/01/20	5	10.15	0	0.00	10.20	5	411	1.21%
2020/01/14	0	0.00	15	10.25	10.20	-15	419	-3.58%
2020/01/13	6.2	10.11	0	0.00	10.15	6.2	420	1.48%
2020/01/08	0	0.00	3	10.25	10.10	-3	412	-0.73%
2020/01/03	0	0.00	28	10.30	10.30	-28	410	-6.82%
2020/01/02	0	0.00	15	10.38	10.35	-15	410	-3.65%
2019/12/31	0	0.00	8	10.35	10.35	-8	408	-1.96%
2019/12/27	0	0.00	11.4	10.40	10.40	-11.4	410	-2.77%
2019/12/26	0	0.00	12	10.30	10.30	-12	408	-2.94%
2019/12/25	0	0.00	8	10.36	10.30	-8	407	-1.96%
2019/12/23	0	0.00	4	10.25	10.25	-4	415	-0.96%
2019/12/19	0	0.00	7	10.25	10.25	-7	416	-1.68%
2019/12/18	0	0.00	20	10.38	10.35	-20	426	-4.69%
2019/12/16	0	0.00	0.4	10.35	10.35	-0.4	425	-0.10%
2019/12/13	0	0.00	31	10.41	10.35	-31	423	-7.32%
2019/12/12	0	0.00	20	10.25	10.20	-20	391	-5.11%
2019/12/10	0	0.00	11.8	10.30	10.35	-11.8	394	-2.99%
2019/12/06	0	0.00	0.3	10.10	10.15	-0.3	435	-0.07%
2019/12/05	0	0.00	0	10.10	10.10	0	439	0.00%
2019/12/02	0	0.00	10	10.10	10.10	-10	445	-2.24%
2019/11/29	11	10.10	4.9	10.05	10.05	6.1	457	1.34%
2019/11/28	3	10.20	0	0.00	10.25	3	450	0.67%
2019/11/27	0	0.00	10	10.25	10.30	-10	441	-2.26%
2019/11/26	18.2	10.28	0	0.00	10.25	18.2	438	4.16%
2019/11/25	0	0.00	1	10.40	10.35	-1	441	-0.23%
2019/11/21	5.2	10.40	6	10.40	10.35	-0.8	441	-0.18%
2019/11/20	0	0.00	42	10.35	10.30	-42	439	-9.56%
2019/11/18	0	0.00	70	10.34	10.30	-70	441	-15.87%
2019/11/14	0	0.00	23.1	10.32	10.30	-23.1	433	-5.34%
2019/11/13	0	0.00	2	10.40	10.50	-2	432	-0.46%
2019/10/15	0	0.00	17	10.46	10.65	-17	466	-3.64%
2019/10/14	0	0.00	13	10.42	10.40	-13	464	-2.80%
2019/09/27	0	0.00	2	10.60	10.50	-2	491	-0.41%
2019/09/19	0	0.00	1	10.75	10.80	-1	477	-0.21%
2019/09/18	0	0.00	1	10.75	10.75	-1	481	-0.21%
2019/09/11	3	11.05	5	11.05	10.95	-2	502	-0.40%
2019/09/10	1	10.85	0	0.00	10.75	1	462	0.22%
2019/08/15	0	0.00	14	10.44	10.40	-14	463	-3.02%
2019/08/14	0.9	10.60	0	0.00	10.60	0.9	465	0.19%
2019/08/13	0	0.00	1	10.65	10.55	-1	470	-0.21%
2019/08/12	0	0.00	2	10.70	10.65	-2	488	-0.41%
2019/08/07	0	0.00	1	10.60	10.65	-1	557	-0.18%
2019/08/06	2	10.65	0	0.00	10.70	2	572	0.35%
2019/08/05	2	11.00	5	11.11	10.85	-3	581	-0.52%
2019/08/01	5	11.22	0	0.00	11.45	5	699	0.72%
2019/07/30	23	11.25	7	11.35	11.15	16	782	2.04%
2019/07/25	0	0.00	1	11.50	11.40	-1	802	-0.12%
2019/07/19	0	0.00	6.4	11.15	11.15	-6.4	792	-0.80%
2019/07/18	2	11.15	0	0.00	11.20	2	798	0.25%
2019/07/11	0	0.00	1	11.40	11.40	-1	974	-0.10%
2019/07/10	0	0.00	6	11.25	11.20	-6	972	-0.62%
2019/06/28	1	11.05	0	0.00	11.10	1	1,262	0.08%
2019/06/27	0	0.00	5.3	11.05	11.05	-5.3	1,350	-0.39%
2019/06/26	0	0.00	1.1	11.09	11.05	-1.1	1,424	-0.08%
2019/06/25	0	0.00	3	11.25	11.20	-3	1,440	-0.21%
2019/06/24	5	11.52	0	0.00	11.35	5	1,444	0.35%
2019/06/20	0	0.00	1	11.15	11.10	-1	1,444	-0.07%
2019/06/19	0	0.00	9	11.15	11.10	-9	1,453	-0.62%
2019/06/18	0	0.00	0.2	11.00	11.10	-0.2	1,462	-0.01%
2019/06/10	2	10.80	0	0.00	10.90	2	1,525	0.13%
2019/05/27	3	10.78	0	0.00	10.75	3	1,673	0.18%
2019/05/24	1	10.95	0	0.00	10.90	1	1,701	0.06%
2019/05/22	1	11.00	0	0.00	11.05	1	1,806	0.06%
2019/05/21	1	10.85	1	10.95	10.95	0	1,807	0.00%
2019/05/20	10	11.00	0	0.00	10.80	10	1,801	0.56%
2019/05/17	1	11.05	0	0.00	11.00	1	1,794	0.06%
2019/05/16	12	11.70	1	11.45	11.35	11	1,786	0.62%
2019/05/15	1	11.95	0	0.00	11.75	1	1,788	0.06%
2019/05/13	0	0.00	2	13.05	12.75	-2	1,735	-0.12%
2019/05/09	15	13.60	13	13.90	13.05	2	1,687	0.12%
2019/05/08	3	13.32	3	13.43	13.60	0	1,557	0.00%
2019/05/07	10	13.00	0	0.00	13.05	10	1,494	0.67%
2019/04/23	11	12.90	0	0.00	12.90	11	1,408	0.78%
2019/04/19	15	13.29	2	13.65	13.20	13	1,369	0.95%
2019/04/18	1	13.00	0	0.00	13.10	1	1,262	0.08%
2019/04/16	0	0.00	4	12.70	12.70	-4	1,233	-0.32%
2019/04/15	0	0.00	0.1	12.65	12.70	-0.1	1,223	-0.01%
2019/04/11	2	13.30	3	13.20	12.95	-1	1,202	-0.08%
2019/04/10	11	12.90	0	0.00	12.90	11	1,082	1.02%
2019/04/09	0	0.00	11	13.05	12.95	-11	1,062	-1.04%
2019/04/08	0	0.00	5	13.25	13.10	-5	1,030	-0.48%
2019/04/02	5	13.10	0	0.00	13.20	5	982	0.51%
2019/04/01	0	0.00	23	13.13	13.20	-23	929	-2.48%
2019/03/29	0	0.00	23.1	12.30	12.40	-23.1	852	-2.71%
2019/03/28	20	11.84	20	11.89	11.85	0	777	0.00%
2019/03/27	0	0.00	12	11.75	11.75	-12	758	-1.58%
2019/03/26	0	0.00	0.1	11.50	11.50	-0.1	753	-0.02%
2019/03/22	0	11.70	0	0.00	11.80	0	727	0.00%
2019/03/13	0	0.00	1	11.75	11.70	-1	656	-0.15%
2019/03/12	3	11.95	1	11.80	11.85	2	654	0.31%
2019/03/11	0	0.00	4	11.55	11.90	-4	608	-0.66%
2019/03/07	0	0.00	20	11.50	11.50	-20	615	-3.25%
2019/02/27	20	11.55	0	0.00	11.45	20	600	3.33%
2019/02/26	11	11.65	0	0.00	11.60	11	593	1.85%
2019/02/22	4	11.95	0	0.00	11.95	4	549	0.73%
2019/02/14	0	0.00	7	11.14	11.20	-7	511	-1.37%
2019/02/12	0	0.00	6	11.05	10.95	-6	480	-1.25%
2019/01/24	0	0.00	1	10.75	10.65	-1	467	-0.21%
2019/01/18	0	0.00	1	10.80	10.75	-1	461	-0.22%
2019/01/14	0	0.00	9	10.55	10.45	-9	445	-2.02%
2018/12/21	2	10.18	0	0.00	10.15	2	456	0.44%
2018/12/20	1	10.25	0	0.00	10.25	1	456	0.22%
2018/12/19	4	10.35	0	0.00	10.35	4	456	0.88%
2018/12/06	1	10.55	0	0.00	10.40	1	471	0.21%
2018/12/05	1	10.65	0	0.00	10.70	1	471	0.21%
2018/12/04	12	10.95	0	0.00	10.90	12	484	2.48%
2018/12/03	0	0.00	2	11.08	11.05	-2	491	-0.41%
2018/11/30	2	10.95	5	11.10	10.85	-3	480	-0.62%
2018/11/29	0	0.00	5	10.90	10.75	-5	472	-1.06%
2018/11/28	0	0.00	19	11.26	10.90	-19	460	-4.12%
2018/11/26	2	9.97	0	0.00	10.00	2	418	0.48%
2018/11/23	3	9.96	0	0.00	9.82	3	421	0.71%
2018/11/22	2	10.05	0	0.00	10.05	2	418	0.48%
2018/11/21	11	10.10	0	0.00	10.10	11	420	2.61%
2018/11/14	10	10.55	10	10.55	10.45	0	426	0.00%
2018/11/08	2	10.10	0	0.00	10.10	2	359	0.56%
2018/11/01	4	9.68	1	9.52	9.70	3	452	0.66%
2018/10/30	1	9.14	0	0.00	9.15	1	507	0.20%
2018/10/25	14	9.33	11	9.32	9.33	3	520	0.58%
2018/10/23	2	10.15	2	9.89	9.80	0	519	0.00%
2018/10/18	1	9.84	0	0.00	9.74	1	543	0.18%
2018/10/17	1	9.71	0	0.00	9.70	1	548	0.18%
2018/10/12	1	9.10	22	9.42	9.40	-21	545	-3.85%
2018/10/11	8	9.53	0	0.00	9.50	8	539	1.48%
2018/10/09	3	10.60	0	0.00	10.55	3	530	0.57%
2018/10/08	1	10.80	0	0.00	10.60	1	564	0.18%
2018/10/05	14	10.85	4	10.61	10.80	10	565	1.77%
2018/09/27	0	0.00	1.7	11.13	11.15	-1.7	626	-0.27%
2018/09/17	0	0.00	2	11.10	11.15	-2	630	-0.32%
2018/09/12	1	10.95	0	0.00	10.90	1	647	0.15%
2018/09/11	3	11.05	1	11.00	11.15	2	656	0.30%
2018/09/10	9	11.00	0	0.00	10.95	9	659	1.36%
2018/09/07	5	11.71	0	0.00	11.70	5	652	0.77%
2018/09/06	0	0.00	2	12.10	12.10	-2	665	-0.30%
2018/08/30	2	12.55	5	12.40	12.35	-3	778	-0.39%
2018/08/23	1	12.15	0	0.00	12.20	1	1,023	0.10%
2018/08/21	0	0.00	10	12.20	12.50	-10	1,062	-0.94%
2018/08/20	1	12.10	0	0.00	12.15	1	1,095	0.09%
2018/08/13	1	12.30	0	0.00	12.30	1	1,183	0.08%
2018/08/08	0	0.00	1	13.25	13.25	-1	1,188	-0.08%
2018/08/06	5	13.49	6	13.53	13.60	-1	1,181	-0.08%
2018/08/02	0	0.00	7	13.00	12.85	-7	1,148	-0.61%
2018/07/30	0	0.00	1	13.00	12.95	-1	1,190	-0.08%
2018/07/25	2	13.25	0	0.00	13.15	2	1,189	0.17%
2018/07/16	2	13.10	0	0.00	13.10	2	1,190	0.17%
2018/07/06	1	12.50	1	12.40	12.40	0	1,175	0.00%
2018/07/02	1	12.50	0	0.00	12.55	1	1,169	0.09%
2018/06/22	0	0.00	10	12.70	12.50	-10	1,223	-0.82%
2018/06/21	30	12.74	0	0.00	12.70	30	1,223	2.45%
2018/06/19	5	13.05	5	12.85	12.85	0	1,233	0.00%
2018/06/14	5	13.35	5	13.15	13.15	0	1,227	0.00%
2018/06/13	5	13.45	8.7	13.31	13.30	-3.7	1,210	-0.30%
2018/06/12	5	13.55	5	13.40	13.40	0	1,213	0.00%
2018/06/11	4	13.70	5	13.58	13.55	-1	1,221	-0.08%
2018/06/08	10	13.95	1	13.80	13.60	9	1,226	0.73%
2018/06/07	10	13.70	10	13.60	13.60	0	1,439	0.00%
2018/06/06	5	13.55	5	13.70	13.80	0	1,418	0.00%
2018/06/05	5	13.15	5	13.05	13.05	0	1,347	0.00%
2018/06/04	5	13.25	6	13.30	13.30	-1	1,365	-0.07%
2018/06/01	0	0.00	8	13.60	13.20	-8	1,358	-0.59%
2018/05/30	0	0.00	4	12.65	12.80	-4	1,364	-0.29%
2018/05/28	2	12.95	1	12.90	13.00	1	1,337	0.07%
2018/05/25	52	12.90	2	12.73	12.70	50	1,320	3.79%
2018/05/24	131	12.77	0	0.00	12.50	131	1,332	9.83%	大買/鉅額交易
2018/05/23	31	12.41	0	0.00	12.65	31	1,342	2.31%
2018/05/21	0	0.00	12	12.62	12.60	-12	1,321	-0.91%
2018/05/18	12	12.60	4	12.70	12.70	8	1,329	0.60%
2018/05/17	10	12.60	10	12.38	12.30	0	1,325	0.00%
2018/05/16	2.2	11.90	0	0.00	11.85	2.2	1,313	0.17%
2018/05/14	1	12.45	0	0.00	12.50	1	1,412	0.07%
2018/05/11	1	12.65	0	0.00	12.50	1	1,441	0.07%
2018/05/08	7	12.65	0	0.00	12.60	7	1,564	0.45%
2018/05/03	1	12.00	0	0.00	12.00	1	1,998	0.05%
2018/04/25	5	12.00	0	0.00	12.10	5	2,635	0.19%
2018/04/24	1	12.25	0	0.00	12.15	1	2,689	0.04%
2018/04/17	2	12.83	0	0.00	12.70	2	2,963	0.07%
2018/04/02	4	12.95	0	0.00	12.95	4	3,260	0.12%
2018/03/30	1	13.10	6	12.95	12.90	-5	3,298	-0.15%
2018/03/29	0	0.00	1	13.10	13.05	-1	3,317	-0.03%
2018/03/27	0	0.00	1	13.05	13.10	-1	3,399	-0.03%
2018/03/23	1	12.90	0	0.00	12.80	1	3,471	0.03%
2018/03/22	1	13.50	0	0.00	13.30	1	3,583	0.03%
2018/03/19	0	0.00	2	13.80	13.70	-2	3,724	-0.05%
2018/03/16	2	13.80	5	13.90	13.85	-3	3,722	-0.08%
2018/03/14	3	14.02	1	14.15	14.00	2	3,703	0.05%
2018/03/13	1	14.20	14	13.64	14.05	-13	3,692	-0.35%
2018/03/12	1	13.45	1	13.40	13.40	0	3,453	0.00%
2018/03/09	1	13.65	0	0.00	13.55	1	3,466	0.03%
2018/03/08	1	14.10	0	0.00	13.70	1	3,479	0.03%
2018/03/06	0	0.00	2	13.85	13.80	-2	3,532	-0.06%
2018/03/05	13	14.22	22	14.23	14.15	-9	3,535	-0.26%
2018/03/02	1	13.20	0	0.00	13.25	1	3,487	0.03%
2018/02/27	1	13.45	0	0.00	13.35	1	3,628	0.03%
2018/02/23	0	0.00	1	13.30	13.30	-1	3,755	-0.03%
2018/02/21	1	12.85	0	0.00	12.85	1	3,806	0.03%
2018/02/09	17	12.27	0	0.00	12.40	17	3,900	0.44%
2018/02/07	6	13.39	0	0.00	12.90	6	4,025	0.15%
2018/02/06	13	13.20	0	0.00	13.05	13	4,153	0.31%
2018/02/05	8	14.46	2	14.40	14.50	6	4,389	0.14%
2018/02/01	1	15.55	0	0.00	15.15	1	5,000	0.02%
2018/01/31	0	0.00	14	15.07	15.15	-14	5,132	-0.27%
2018/01/30	1	15.50	11	15.80	15.35	-10	5,103	-0.20%
2018/01/29	5	15.62	14	15.81	16.05	-9	5,024	-0.18%
2018/01/26	3	14.97	1	15.05	15.00	2	4,783	0.04%
2018/01/23	0	0.00	2	15.30	15.05	-2	4,676	-0.04%
2018/01/22	1	14.90	12	15.00	14.85	-11	4,504	-0.24%
2018/01/19	3	15.12	11	15.31	15.20	-8	4,448	-0.18%
2018/01/17	1	14.55	8	14.21	14.65	-7	4,138	-0.17%
2018/01/16	7	14.35	1	14.30	14.45	6	4,155	0.14%
2018/01/15	0	0.00	7	14.11	13.90	-7	4,094	-0.17%
2018/01/10	23	13.60	0	0.00	13.50	23	4,033	0.57%
2018/01/09	1	13.70	0	0.00	13.65	1	4,027	0.02%
2018/01/08	13	13.92	0	0.00	13.65	13	4,048	0.32%
2018/01/04	7	14.40	0	0.00	14.30	7	3,960	0.18%
2018/01/03	0	0.00	79	14.46	14.55	-79	3,920	-2.01%
2018/01/02	16	13.75	25	14.09	14.05	-9	3,853	-0.23%