圓剛 (2417)-元大-成功券商分點個股進出

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
▲0.70
漲幅
+1.94%
成交量
1,459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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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	1	36.20	1	36.65	36.00	0	5,954	0.00%
2024/04/24	1	36.40	1	36.80	36.80	0	5,941	0.00%
2024/04/23	2	35.75	2	35.75	35.90	0	5,933	0.00%
2024/04/22	1.2	36.42	0.4	35.85	35.45	0.8	5,930	0.01%
2024/04/19	3	37.35	3.3	36.54	36.75	-0.3	5,915	-0.01%
2024/04/18	1	38.60	1.3	37.91	37.75	-0.3	5,896	-0.01%
2024/04/17	4	39.40	4	39.39	38.75	0	5,882	0.00%
2024/04/16	2.1	38.62	0	0.00	38.60	2.1	5,885	0.04%
2024/04/15	3.2	41.50	1	40.60	40.50	2.2	5,878	0.04%
2024/04/12	0	0.00	2	42.78	42.80	-2	5,859	-0.03%
2024/04/11	4.1	41.83	8	41.76	42.00	-3.9	5,832	-0.07%
2024/04/10	2	44.33	0	0.00	43.90	2	5,772	0.03%
2024/04/09	3	44.02	3	43.95	43.70	0	5,767	0.00%
2024/04/08	6	44.94	6	44.77	44.30	0	5,749	0.00%
2024/04/03	4.5	44.30	4	45.25	44.60	0.5	5,735	0.01%
2024/04/02	11	45.87	5	46.17	45.00	6	5,733	0.10%
2024/04/01	17	45.47	15	44.94	44.60	2	5,630	0.04%
2024/03/29	31	44.11	20	43.46	43.40	11	5,542	0.20%
2024/03/28	23	44.45	11	44.60	44.65	12	5,483	0.22%
2024/03/27	17	45.06	18	44.61	45.45	-1	5,406	-0.02%
2024/03/26	43.5	49.83	37	47.68	46.20	6.5	5,295	0.12%
2024/03/25	1	51.10	7	51.26	51.10	-6	4,849	-0.12%
2024/03/22	12.1	49.90	6	49.43	50.70	6.1	4,833	0.13%
2024/03/21	6	47.46	0	0.00	47.80	6	4,780	0.13%
2024/03/20	2	45.30	20	45.15	45.05	-18	4,796	-0.38%
2024/03/19	0	0.00	1	47.93	47.05	-1	4,847	-0.02%
2024/03/18	1	46.35	6.3	47.78	47.90	-5.3	4,975	-0.11%
2024/03/15	0	0.00	0.5	47.19	46.55	-0.5	5,080	-0.01%
2024/03/14	0.1	49.38	2.5	49.40	49.35	-2.4	5,140	-0.05%
2024/03/13	3	47.55	6.2	47.36	49.00	-3.2	5,148	-0.06%
2024/03/12	26	48.93	0	0.00	49.70	26	5,181	0.50%
2024/03/11	18	53.38	12	52.79	51.50	6	5,293	0.11%
2024/03/08	10.6	51.81	28	52.05	50.90	-17.5	5,071	-0.34%
2024/03/07	37.5	53.68	31.5	53.49	52.80	5.9	4,889	0.12%
2024/03/06	17.5	50.18	12	50.96	52.20	5.5	4,241	0.13%
2024/03/05	17	46.76	2.2	47.50	47.50	14.8	3,711	0.40%
2024/03/04	2	42.65	13	41.06	43.20	-11	3,668	-0.30%
2024/03/01	3	39.13	3.1	39.35	39.30	-0.1	3,368	0.00%
2024/02/29	5.1	38.81	8	38.17	39.00	-3	3,325	-0.09%
2024/02/27	2.6	37.03	3	36.70	36.30	-0.4	3,511	-0.01%
2024/02/26	7	36.97	0	0.00	36.75	7	4,034	0.17%
2024/02/23	3	37.63	5	37.85	36.95	-2	4,044	-0.05%
2024/02/22	16.4	37.55	30	38.39	38.55	-13.6	4,027	-0.34%
2024/02/21	0	0.00	8	35.10	35.05	-8	3,811	-0.21%
2024/02/20	0	0.00	1	35.05	35.10	-1	4,085	-0.02%
2024/02/19	1	35.30	1	35.25	35.30	0	5,312	0.00%
2024/02/16	1	34.65	1	34.35	34.70	0	5,767	0.00%
2024/02/05	0	0.00	2	32.95	33.00	-2	6,308	-0.03%
2024/02/01	1	33.30	0	0.00	33.30	1	6,452	0.02%
2024/01/30	10	33.78	1	34.00	34.00	9	6,575	0.14%
2024/01/29	2	33.95	0	0.00	34.20	2	6,656	0.03%
2024/01/26	13	34.95	8.1	34.79	34.25	4.9	6,775	0.07%
2024/01/25	5	33.45	0	0.00	33.00	5	6,958	0.07%
2024/01/23	0	0.00	0.1	32.90	32.75	-0.1	7,576	0.00%
2024/01/22	0	0.00	2.1	32.63	32.45	-2.1	7,686	-0.03%
2024/01/19	0	0.00	5	31.80	32.00	-5	7,717	-0.06%
2024/01/17	3	31.80	0	0.00	31.65	3	7,765	0.04%
2024/01/15	0.2	32.80	0	0.00	32.70	0.2	7,781	0.00%
2024/01/12	0	0.00	2	33.10	32.60	-2	7,803	-0.03%
2024/01/10	0	0.00	0	33.00	33.20	0	7,828	0.00%
2024/01/05	0	0.00	1	34.75	34.55	-1	7,853	-0.01%
2024/01/03	1	34.50	3	34.68	34.50	-2	7,950	-0.03%
2023/12/29	10	36.04	10	36.00	36.00	0	8,823	0.00%
2023/12/28	1	36.80	0	0.00	36.15	1	9,249	0.01%
2023/12/27	0	0.00	1	36.30	36.15	-1	9,598	-0.01%
2023/12/26	2	35.83	0	0.00	35.65	2	9,654	0.02%
2023/12/25	0	0.00	0	36.00	35.30	0	9,755	0.00%
2023/12/22	0.1	35.65	1	35.95	35.60	-0.9	9,767	-0.01%
2023/12/21	0.7	35.90	0	0.00	35.70	0.7	9,797	0.01%
2023/12/19	1	35.35	4	35.20	35.20	-3	9,925	-0.03%
2023/12/18	0	0.00	21	36.20	36.00	-21	10,096	-0.21%
2023/12/15	24	36.50	13	36.25	36.25	11	10,228	0.11%
2023/12/14	30	37.48	12	37.21	37.20	18	10,270	0.18%
2023/12/13	4	37.88	6.1	37.90	38.10	-2.1	10,327	-0.02%
2023/12/12	12	37.50	30	37.57	36.70	-18	10,205	-0.18%
2023/12/11	21	40.08	1	39.05	38.70	20	10,107	0.20%
2023/12/07	5	39.82	0.1	39.60	38.65	4.9	10,177	0.05%
2023/12/06	0	0.00	4	40.36	39.85	-4	10,092	-0.04%
2023/12/05	16	39.22	13.1	39.57	39.80	2.9	9,913	0.03%
2023/12/04	5.1	40.36	4	39.99	39.80	1	9,798	0.01%
2023/12/01	1	38.60	0	0.00	38.95	1	9,645	0.01%
2023/11/30	1	38.35	0	0.00	38.60	1	9,605	0.01%
2023/11/29	3	40.12	0	0.00	38.95	3	9,511	0.03%
2023/11/28	5	39.12	10	39.29	39.40	-5	9,429	-0.05%
2023/11/27	4	38.94	8	39.04	39.25	-4	9,361	-0.04%
2023/11/24	8.1	40.28	15	40.85	40.30	-6.9	9,279	-0.07%
2023/11/22	0	0.00	2	38.40	38.25	-2	8,297	-0.02%
2023/11/21	12	38.75	12	38.25	38.15	0	8,215	0.00%
2023/11/20	7	38.22	9	38.10	37.80	-2	8,067	-0.02%
2023/11/17	24	38.16	14.1	38.34	38.20	9.9	7,939	0.13%
2023/11/16	145.1	40.84	137	41.06	39.00	8	7,643	0.11%	大買/大賣/
2023/11/15	59	36.65	60.3	37.81	39.35	-1.3	6,398	-0.02%
2023/11/14	35	36.59	46	36.92	35.80	-11	5,913	-0.19%
2023/11/13	1	34.33	2	34.35	34.40	-1	5,439	-0.02%
2023/11/10	13.5	33.03	8	33.58	33.25	5.5	5,334	0.10%
2023/11/09	16	32.93	4	32.76	32.60	12	5,220	0.23%
2023/11/08	19	33.35	4	33.85	33.35	15	5,172	0.29%
2023/11/07	6	33.25	34	33.85	33.50	-28	5,124	-0.55%
2023/11/06	8	33.63	10	33.27	33.55	-2	5,027	-0.04%
2023/11/03	4	35.34	5	34.87	34.80	-1	4,930	-0.02%
2023/11/02	39.2	34.53	52	35.07	35.60	-12.8	4,784	-0.27%
2023/11/01	67	34.25	75.2	34.58	34.75	-8.2	4,479	-0.18%
2023/10/31	24.2	33.54	37	33.21	32.80	-12.8	4,077	-0.31%
2023/10/30	26	34.97	14	35.90	35.90	12	3,788	0.32%
2023/10/27	0	0.00	2	32.65	32.65	-2	3,665	-0.06%
2023/10/26	3	29.67	8	30.32	29.70	-5	3,624	-0.14%
2023/10/25	0	0.00	4	30.78	31.10	-4	3,590	-0.11%
2023/10/24	9	30.62	3	28.95	30.50	6	3,562	0.17%
2023/10/23	3	29.50	2	29.60	28.95	1	3,532	0.03%
2023/10/20	0	0.00	7	28.74	28.75	-7	3,515	-0.20%
2023/10/19	0	0.00	3	30.00	30.00	-3	3,484	-0.09%
2023/10/18	2	31.40	0	0.00	30.50	2	3,460	0.06%
2023/10/17	0	0.00	1	32.20	31.40	-1	3,431	-0.03%
2023/10/16	10.1	31.79	1	32.10	31.85	9.1	3,396	0.27%
2023/10/13	3	32.30	0	0.00	32.35	3	3,359	0.09%
2023/10/11	4	32.80	2.1	33.50	32.50	2	3,289	0.06%
2023/10/06	11	34.11	24.1	34.39	34.25	-13	3,221	-0.40%
2023/10/05	51	36.09	55.1	36.15	35.85	-4.1	2,924	-0.14%
2023/10/04	37	33.40	46	33.31	34.80	-9	2,300	-0.39%
2023/10/03	35	31.46	24	31.83	31.65	11	1,848	0.59%
2023/10/02	8	28.95	1.1	29.90	29.90	6.9	1,454	0.48%
2023/09/28	1	27.09	5.1	26.88	27.20	-4.1	1,369	-0.30%
2023/09/26	2	24.93	1	25.15	24.65	1	1,233	0.08%
2023/09/25	13	25.91	11	25.93	25.35	2	1,193	0.17%
2023/09/22	4	26.36	13	26.48	26.65	-9	1,142	-0.79%
2023/09/21	16	26.79	13	26.37	26.90	3	1,032	0.29%
2023/09/20	4	26.65	3	26.43	26.40	1	820	0.12%
2023/09/19	8	24.86	6	25.03	24.95	2	677	0.30%
2023/09/18	11	25.20	12.1	24.75	25.40	-1.1	590	-0.18%
2023/09/15	3	23.10	0	0.00	23.10	3	459	0.65%
2023/09/14	2	23.40	7	23.21	23.20	-5	446	-1.12%
2023/09/13	12	22.54	14	22.66	23.35	-2	427	-0.47%
2023/09/12	13	22.81	14	22.83	22.90	-1	318	-0.33%
2023/09/05	0	21.20	0	0.00	21.20	0	257	0.01%
2023/09/01	0	21.35	0	0.00	21.35	0	261	0.01%
2023/08/31	0	21.15	4	21.18	21.30	-4	268	-1.47%
2023/08/30	0	20.80	0	0.00	20.80	0	270	0.01%
2023/08/24	0	21.05	0	0.00	20.80	0	284	0.00%
2023/08/16	0	20.05	0	0.00	20.20	0	303	0.01%
2023/08/14	0	0.00	36	19.90	19.85	-36	305	-11.77%
2023/08/09	0	20.75	1	20.70	20.70	-1	303	-0.32%
2023/08/04	0	0.00	2	20.75	20.80	-2	343	-0.58%
2023/08/02	0.1	20.85	0	0.00	20.65	0.1	360	0.02%
2023/07/31	0	0.00	3	21.00	20.85	-3	397	-0.75%
2023/07/27	2	20.83	0	0.00	20.85	2	706	0.28%
2023/07/21	2	20.95	18.4	20.85	20.95	-16.4	788	-2.08%
2023/07/19	6	21.03	0	0.00	21.00	6	792	0.76%
2023/07/17	0	21.25	10	21.38	21.40	-10	794	-1.25%
2023/07/14	1	20.75	0	0.00	20.90	1	796	0.13%
2023/07/11	0	0.00	2	21.15	21.20	-2	792	-0.25%
2023/07/10	1	21.35	0	0.00	21.35	1	794	0.13%
2023/07/07	0	0.00	6	21.60	21.60	-6	795	-0.75%
2023/06/28	1	21.70	0	0.00	21.75	1	785	0.13%
2023/06/27	0.2	21.87	0	0.00	21.80	0.2	785	0.02%
2023/06/20	1.1	21.76	1	22.00	21.75	0.1	779	0.01%
2023/06/19	1	21.90	0	0.00	21.95	1	778	0.13%
2023/06/16	1	22.00	0	0.00	22.20	1	778	0.13%
2023/06/15	0	0.00	1	22.40	22.20	-1	775	-0.13%
2023/06/14	1	21.55	0	0.00	21.70	1	763	0.13%
2023/06/13	2	21.73	0	0.00	21.75	2	764	0.26%
2023/06/12	3	21.78	0	0.00	21.80	3	764	0.39%
2023/06/08	1	21.90	1	21.80	21.85	0	768	0.00%
2023/06/02	0	0.00	1.1	22.14	22.15	-1.1	770	-0.14%
2023/05/24	1	21.60	0	0.00	21.70	1	765	0.13%
2023/05/22	1	21.50	0	0.00	21.40	1	770	0.13%
2023/05/19	5	21.40	0	0.00	21.35	5	767	0.65%
2023/05/15	0	20.95	0	0.00	20.95	0	770	0.00%
2023/05/08	1	22.60	0	0.00	22.50	1	718	0.14%
2023/05/05	1	22.70	1	22.70	22.65	0	703	0.00%
2023/05/04	6	22.94	1	23.10	23.10	5	690	0.72%
2023/05/03	430	23.60	405	23.00	22.95	25	656	3.81%	大買/大賣/
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.27%
2023/04/25	0	0.00	1	23.10	22.75	-1	306	-0.33%
2023/04/19	0	0.00	9	24.15	24.00	-9	300	-3.00%
2023/04/12	10	24.24	1	24.20	24.25	9	284	3.16%
2023/04/11	0	24.15	0	0.00	24.10	0	285	0.00%
2023/04/07	0	0.00	1	23.90	23.90	-1	281	-0.36%
2023/03/30	1	23.45	0	0.00	23.30	1	289	0.35%
2023/03/27	0	0.00	1	24.10	23.95	-1	303	-0.33%
2023/03/20	1	22.85	0	0.00	22.90	1	390	0.26%
2023/03/06	0	0.00	1	24.25	24.20	-1	627	-0.16%
2023/03/02	3	23.60	0	0.00	23.55	3	688	0.44%
2023/02/16	0	0.00	2	23.48	23.50	-2	788	-0.25%
2023/02/15	1	22.95	0	0.00	22.90	1	799	0.13%
2023/02/02	0	0.00	8	23.41	23.45	-8	789	-1.01%
2023/01/17	1	22.20	0	0.00	22.20	1	782	0.13%
2023/01/13	2	22.43	5	22.40	22.45	-3	780	-0.38%
2023/01/04	1	22.30	0	0.00	22.40	1	790	0.13%
2022/12/30	0	0.00	1	22.30	22.20	-1	794	-0.13%
2022/12/29	0	22.60	1	22.40	22.45	-1	800	-0.12%
2022/12/28	1	22.50	0	0.00	22.25	1	843	0.12%
2022/12/27	1	22.80	0	0.00	22.70	1	886	0.11%
2022/12/26	2	23.00	0	0.00	22.75	2	887	0.23%
2022/12/22	1	22.40	0	0.00	22.40	1	880	0.11%
2022/12/19	1	23.00	0	0.00	22.80	1	895	0.11%
2022/12/16	1	23.00	0	0.00	22.85	1	892	0.11%
2022/12/15	1	23.45	0	0.00	23.40	1	890	0.11%
2022/12/14	5	23.98	4	24.16	23.60	1	886	0.11%
2022/12/13	1	23.40	0	0.00	23.30	1	817	0.12%
2022/12/12	0	0.00	5	23.00	23.30	-5	815	-0.61%
2022/12/08	0.1	22.65	1	22.80	23.05	-0.9	823	-0.11%
2022/12/06	0	22.90	0	0.00	22.90	0	849	0.01%
2022/12/05	0	0.00	3	23.20	23.45	-3	891	-0.34%
2022/12/02	2	23.15	0	0.00	23.10	2	941	0.21%
2022/12/01	0	0.00	2	23.35	23.85	-2	951	-0.21%
2022/11/30	3	23.25	0	0.00	23.20	3	931	0.32%
2022/11/29	2	23.60	0	0.00	23.50	2	938	0.21%
2022/11/28	3	24.83	3.4	24.11	24.25	-0.4	927	-0.05%
2022/11/25	1.4	23.64	8.1	23.47	24.30	-6.7	799	-0.83%
2022/11/23	2	22.40	2	22.33	22.15	0	745	0.00%
2022/11/18	0	0.00	1	22.00	21.95	-1	749	-0.13%
2022/11/16	3	22.05	1	22.15	21.95	2	763	0.26%
2022/11/14	0	0.00	1	22.70	23.60	-1	784	-0.13%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/08	1	21.05	0	0.00	20.60	1	711	0.14%
2022/11/02	0	0.00	2	20.15	20.20	-2	714	-0.28%
2022/10/28	1	19.50	0	0.00	19.35	1	723	0.14%
2022/10/27	0	0.00	6	20.08	20.10	-6	725	-0.83%
2022/10/21	0	19.20	0	0.00	19.25	0	735	0.01%
2022/10/19	0	0.00	5	20.00	19.75	-5	737	-0.68%
2022/10/14	1	19.65	0	0.00	19.60	1	742	0.13%
2022/10/06	0	21.10	0	0.00	21.10	0	734	0.01%
2022/10/05	0.1	21.87	1	22.85	21.60	-0.9	730	-0.12%
2022/10/04	0.9	21.35	0	0.00	21.35	0.9	688	0.13%
2022/10/03	3	19.52	0	0.00	19.45	3	643	0.47%
2022/09/27	1	20.45	3	20.20	20.55	-2	647	-0.31%
2022/09/23	0.1	21.65	0	0.00	21.65	0.1	653	0.01%
2022/09/19	1	23.45	0	0.00	22.80	1	659	0.15%
2022/09/15	0	24.05	0	0.00	24.20	0	658	0.01%
2022/09/13	2	24.45	0	0.00	24.15	2	655	0.31%
2022/09/08	1	24.75	4	25.01	24.90	-3	610	-0.49%
2022/09/07	10	23.70	0	0.00	23.20	10	557	1.79%
2022/08/31	0	0.00	1	24.65	24.30	-1	492	-0.20%
2022/08/30	0	0.00	1	23.85	23.75	-1	557	-0.18%
2022/08/25	1	23.70	0	0.00	23.60	1	560	0.18%
2022/08/19	1	23.35	1	23.35	23.25	0	553	0.00%
2022/08/17	1	23.30	8	23.20	23.30	-7	528	-1.32%
2022/08/16	0	22.40	0	0.00	22.60	0	537	0.01%
2022/08/15	0	0.00	3	22.50	22.50	-3	544	-0.55%
2022/08/08	0	0.00	9	21.44	21.75	-9	683	-1.32%
2022/08/04	0	20.70	0	0.00	20.70	0	736	0.01%
2022/08/03	1	21.30	0	0.00	20.75	1	802	0.12%
2022/07/26	0	0.00	1	22.00	21.35	-1	958	-0.10%
2022/07/21	1	22.00	1	21.90	22.00	0	1,385	0.00%
2022/07/20	0	0.00	2	21.40	21.30	-2	1,761	-0.11%
2022/07/19	2	21.00	0	0.00	20.95	2	2,544	0.08%
2022/07/18	1	20.90	0	0.00	21.05	1	2,866	0.03%
2022/07/13	0	0.00	1	20.45	20.40	-1	3,565	-0.03%
2022/07/12	1	19.60	0	0.00	19.55	1	3,627	0.03%
2022/07/07	0	0.00	1	20.60	20.50	-1	3,630	-0.03%
2022/07/06	1	19.80	0	0.00	19.80	1	3,636	0.03%
2022/07/05	0	0.00	1	20.75	20.30	-1	3,649	-0.03%
2022/07/01	3.2	20.51	0	0.00	19.70	3.2	3,669	0.09%
2022/06/30	0	21.75	0	0.00	21.45	0	3,711	0.00%
2022/06/24	0	0.00	1	22.45	22.30	-1	3,902	-0.03%
2022/06/23	1	21.75	0	0.00	21.60	1	3,986	0.03%
2022/06/21	0	0.00	1	22.45	22.80	-1	3,982	-0.03%
2022/06/20	1	23.34	0	0.00	21.60	1	3,979	0.03%
2022/06/17	2.1	23.62	0	0.00	23.70	2.1	3,964	0.05%
2022/06/16	1	24.55	0	0.00	24.20	1	3,964	0.03%
2022/06/14	0	0.00	24	24.58	24.80	-24	3,970	-0.60%
2022/06/10	0	0.00	1	25.40	25.30	-1	3,970	-0.03%
2022/06/08	21	26.30	20	26.25	26.25	1	3,974	0.03%
2022/06/01	1	26.35	0	0.00	26.05	1	3,924	0.03%
2022/05/30	0.2	25.50	0	0.00	25.80	0.2	3,919	0.01%
2022/05/23	0	25.90	0	0.00	26.05	0	3,909	0.00%
2022/05/20	0	0.00	6	26.70	26.05	-6	3,916	-0.15%
2022/05/19	7	26.45	1	27.35	25.80	6	3,907	0.15%
2022/05/18	2	26.23	0	0.00	26.15	2	3,836	0.05%
2022/05/13	0	0.00	3	25.15	25.35	-3	3,815	-0.08%
2022/05/11	4	27.18	12	26.90	26.75	-8	3,771	-0.21%
2022/05/10	3	27.80	5	27.83	27.60	-2	3,715	-0.05%
2022/05/06	0	0.00	3	28.20	28.00	-3	3,686	-0.08%
2022/05/05	2	28.28	0	0.00	28.65	2	3,680	0.05%
2022/05/04	2	27.98	2	27.68	28.25	0	3,661	0.00%
2022/05/03	0	0.00	2	28.70	28.00	-2	3,645	-0.05%
2022/04/29	9	30.01	4	29.23	29.10	5	3,632	0.14%
2022/04/28	18	29.63	14	29.20	30.00	4	3,512	0.11%
2022/04/27	9	30.22	1	30.00	30.25	8	3,448	0.23%
2022/04/26	49	32.57	33	30.63	30.15	16	3,302	0.48%
2022/04/25	68	34.79	66	34.04	32.15	2	2,950	0.07%
2022/04/22	32.2	32.52	19.1	32.00	33.80	13.1	2,202	0.60%
2022/04/21	14	31.06	45	30.90	30.75	-31	1,912	-1.62%
2022/04/20	41	29.42	38	29.39	29.90	3	1,712	0.18%
2022/04/19	89	29.04	61.1	28.83	30.35	27.9	1,600	1.74%
2022/04/18	0	0.00	0.1	27.60	27.60	-0.1	1,408	0.00%
2022/04/13	1	25.90	0	0.00	26.00	1	1,726	0.06%
2022/04/11	0	0.00	1	26.95	26.80	-1	2,213	-0.05%
2022/04/07	2	28.50	1	28.45	28.20	1	2,417	0.04%
2022/04/06	1	29.20	2	28.88	29.00	-1	2,780	-0.04%
2022/04/01	5	28.93	6	28.93	28.30	-1	3,155	-0.03%
2022/03/31	1	27.90	0	0.00	27.80	1	3,413	0.03%
2022/03/30	1	27.75	13	27.62	27.60	-12	3,643	-0.33%
2022/03/29	4	28.74	13	28.25	28.00	-9	3,754	-0.24%
2022/03/28	13	28.38	2.1	28.39	28.70	10.9	3,664	0.30%
2022/03/21	0	0.00	1	26.30	26.25	-1	3,576	-0.03%
2022/03/18	0	0.00	2	25.75	25.95	-2	3,579	-0.06%
2022/03/17	1	25.40	0	0.00	25.45	1	3,581	0.03%
2022/03/11	1	25.50	0	0.00	25.70	1	3,571	0.03%
2022/03/10	0	0.00	6	26.48	26.40	-6	3,573	-0.17%
2022/03/08	1	25.10	0	0.00	25.20	1	3,577	0.03%
2022/03/07	3	25.80	0	0.00	25.70	3	3,576	0.08%
2022/03/04	0	0.00	2	26.95	26.95	-2	3,572	-0.06%
2022/02/25	0	0.00	5	27.15	27.25	-5	3,671	-0.14%
2022/02/24	5	26.80	0	0.00	27.00	5	3,670	0.14%
2022/02/23	1	28.35	0	0.00	28.50	1	3,695	0.03%
2022/02/22	5	28.10	0	0.00	28.05	5	3,698	0.14%
2022/02/21	0	29.25	0	0.00	29.40	0	3,699	0.00%
2022/02/16	1	29.85	0	0.00	29.65	1	3,692	0.03%
2022/02/14	2	29.90	0	0.00	29.90	2	3,686	0.05%
2022/02/10	4	30.89	1	30.70	30.75	3	3,678	0.08%
2022/02/09	0	0.00	5	31.35	31.65	-5	3,669	-0.14%
2022/02/08	0	0.00	5	31.05	30.80	-5	3,666	-0.14%
2022/02/07	1	30.00	1	29.60	30.40	0	3,668	0.00%
2022/01/26	0	0.00	31	30.77	30.10	-31	3,659	-0.85%
2022/01/25	1	31.20	3	31.57	30.65	-2	3,655	-0.05%
2022/01/24	0	0.00	5	31.45	32.00	-5	3,654	-0.14%
2022/01/21	6	32.18	0	0.00	32.00	6	3,640	0.16%
2022/01/20	5	32.60	2	32.53	32.60	3	3,630	0.08%
2022/01/19	11	33.12	11	33.72	33.30	0	3,613	0.00%
2022/01/18	5	32.50	1	32.90	32.45	4	3,561	0.11%
2022/01/17	3	33.03	1	33.75	33.00	2	3,541	0.06%
2022/01/14	5	31.68	5	33.10	32.80	0	3,515	0.00%
2022/01/13	17	33.11	1	32.70	32.85	16	3,510	0.46%
2022/01/12	0	0.00	0	33.20	33.20	0	3,504	0.00%
2022/01/11	0	0.00	1	33.41	33.70	-1	3,457	-0.03%
2022/01/10	15	34.34	3.8	34.13	34.00	11.2	3,372	0.33%
2022/01/07	2	35.85	7.8	35.80	35.15	-5.8	3,310	-0.18%
2022/01/06	31	36.64	31	36.44	37.15	0	3,281	0.00%
2022/01/05	34	36.13	32	35.59	37.60	2	3,478	0.06%
2022/01/04	0	0.00	0.2	34.70	34.70	-0.2	3,098	-0.01%
2022/01/03	6	32.51	4	32.74	31.55	2	3,040	0.07%
2021/12/30	9	31.63	5	31.64	32.00	4	2,923	0.14%
2021/12/29	22	33.68	22	33.16	32.80	0	2,834	0.00%
2021/12/28	17	33.23	12.2	33.29	33.55	4.8	2,457	0.20%
2021/12/27	33	30.13	25	29.93	30.50	8	2,038	0.39%
2021/12/24	13	29.62	2.1	30.00	30.00	10.9	1,708	0.64%
2021/12/23	10	26.47	12.1	26.92	27.30	-2.1	1,492	-0.14%
2021/12/22	0.2	24.81	0	0.00	24.85	0.2	1,379	0.02%
2021/12/21	1	24.25	5	24.25	24.80	-4	1,395	-0.29%
2021/12/20	3	24.45	0	0.00	24.25	3	1,448	0.21%
2021/12/17	0	24.50	0	0.00	24.50	0	1,465	0.00%
2021/12/16	0	24.55	0	0.00	24.75	0	1,509	0.00%
2021/12/15	1	24.50	0	0.00	24.35	1	1,820	0.05%
2021/12/13	0	25.20	0	0.00	25.20	0	1,939	0.00%
2021/12/10	6	25.33	0	0.00	25.20	6	2,163	0.28%
2021/12/09	6	25.29	0	0.00	25.50	6	2,161	0.28%
2021/12/08	6	24.88	0	0.00	25.00	6	2,164	0.28%
2021/12/07	8.1	24.85	0	0.00	24.85	8.1	2,169	0.37%
2021/12/06	5.1	24.90	0	0.00	24.90	5.1	2,170	0.24%
2021/12/03	0.1	24.80	9	25.15	25.30	-8.9	2,169	-0.41%
2021/12/02	0	0.00	5	25.00	24.70	-5	2,165	-0.23%
2021/12/01	1	25.60	6	25.30	25.15	-5	2,159	-0.23%
2021/11/30	1	25.15	0	0.00	25.10	1	2,165	0.05%
2021/11/29	1	26.95	2	25.33	25.10	-1	2,161	-0.05%
2021/11/26	0.1	25.80	0	0.00	26.00	0.1	2,107	0.00%
2021/11/25	1	25.40	0	0.00	25.30	1	2,098	0.05%
2021/11/24	0	0.00	9	25.37	25.80	-9	2,152	-0.42%
2021/11/23	0	0.00	7	25.12	25.00	-7	2,189	-0.32%
2021/11/22	3.1	25.08	2	25.30	25.55	1.1	2,208	0.05%
2021/11/19	0.1	25.95	0	0.00	25.40	0.1	2,196	0.00%
2021/11/18	12.1	26.07	0	0.00	25.85	12.1	2,224	0.54%
2021/11/17	2	27.00	0	0.00	26.60	2	2,221	0.09%
2021/11/16	0	27.30	0	0.00	27.35	0	2,235	0.00%
2021/11/15	0	27.20	0	0.00	27.35	0	2,277	0.00%
2021/11/12	1	27.35	0	0.00	27.20	1	2,338	0.04%
2021/11/05	0.2	27.50	1	27.30	27.35	-0.8	2,547	-0.03%
2021/11/04	1	27.80	0	0.00	27.80	1	2,583	0.04%
2021/11/02	1	28.20	0	0.00	27.20	1	2,609	0.04%
2021/11/01	0	27.50	0	0.00	27.50	0	2,609	0.00%
2021/10/29	3	27.30	0	0.00	27.15	3	2,650	0.11%
2021/10/28	0	0.00	0.6	27.60	27.70	-0.6	2,657	-0.02%
2021/10/27	26	26.87	0	0.00	27.10	26	2,669	0.98%
2021/10/26	0	0.00	0.2	27.30	27.15	-0.2	2,683	-0.01%
2021/10/22	10	26.57	0	0.00	26.55	10	2,724	0.37%
2021/10/21	0	0.00	1	26.55	27.35	-1	2,756	-0.04%
2021/10/20	0	0.00	3	26.05	26.30	-3	2,785	-0.11%
2021/10/19	0	0.00	2	25.05	25.60	-2	2,782	-0.07%
2021/10/18	1.1	24.49	0	0.00	24.40	1.1	2,792	0.04%
2021/10/14	5.1	24.65	0	0.00	24.15	5.1	2,784	0.18%
2021/10/12	0.1	27.10	0	0.00	27.10	0.1	2,353	0.00%
2021/09/29	5.1	26.38	0	0.00	26.05	5.1	2,348	0.22%
2021/09/23	0	0.00	2	29.85	29.20	-2	2,366	-0.08%
2021/09/22	0	0.00	5	29.85	29.70	-5	2,371	-0.21%
2021/09/17	1	30.85	0	0.00	30.50	1	2,370	0.04%
2021/09/16	0	30.35	0	0.00	30.50	0	2,367	0.00%
2021/09/15	4	30.80	0	0.00	30.85	4	2,371	0.17%
2021/09/14	1	31.00	10	30.95	31.00	-9	2,367	-0.38%
2021/09/13	2	30.10	0	0.00	29.85	2	2,325	0.09%
2021/09/10	0	0.00	1	30.15	30.05	-1	2,330	-0.04%
2021/09/09	25	30.32	32	30.40	31.00	-7	2,295	-0.30%
2021/09/08	3	29.05	9	29.47	29.80	-6	1,997	-0.30%
2021/09/06	2	28.13	2	28.15	27.45	0	1,919	0.00%
2021/09/02	5	28.85	0	0.00	28.40	5	1,743	0.29%
2021/08/31	0	0.00	1	28.90	28.70	-1	1,753	-0.06%
2021/08/26	3	28.35	0	0.00	28.30	3	1,843	0.16%
2021/08/25	1	28.65	1	28.85	28.70	0	1,880	0.00%
2021/08/23	0	0.00	1	28.45	28.60	-1	1,939	-0.05%
2021/08/20	2	27.65	3	27.70	27.70	-1	1,961	-0.05%
2021/08/18	2	27.73	0	0.00	28.85	2	1,962	0.10%
2021/08/17	0	0.00	1	28.35	27.65	-1	1,982	-0.05%
2021/08/16	0	0.00	2	29.50	29.15	-2	2,018	-0.10%
2021/08/13	6	29.96	1	29.10	29.00	5	2,071	0.24%
2021/08/12	1	30.50	0	0.00	30.30	1	2,278	0.04%
2021/08/11	0	0.00	0	31.15	30.20	0	2,587	0.00%
2021/08/09	2	32.20	4	32.03	31.55	-2	3,314	-0.06%
2021/08/06	2	34.23	0	0.00	34.10	2	3,516	0.06%
2021/08/05	0	0.00	1	35.65	35.25	-1	3,580	-0.03%
2021/08/03	3	36.25	0	0.00	36.65	3	3,774	0.08%
2021/07/30	1	36.10	0	0.00	35.20	1	3,707	0.03%
2021/07/28	1	35.15	0	0.00	35.10	1	3,714	0.03%
2021/07/26	6	38.00	3	37.60	37.55	3	3,826	0.08%
2021/07/23	3	37.70	0	0.00	37.70	3	3,811	0.08%
2021/07/22	3	39.42	1	39.10	39.20	2	3,843	0.05%
2021/07/20	13	39.57	2	39.28	39.15	11	3,889	0.28%
2021/07/19	1	40.45	0	0.00	40.45	1	3,879	0.03%
2021/07/16	4	40.90	3	40.77	40.90	1	3,962	0.03%
2021/07/15	1	41.35	33	41.02	41.45	-32	3,964	-0.81%
2021/07/14	0	0.00	1	40.40	40.35	-1	3,971	-0.03%
2021/07/13	5	40.06	0	0.00	40.30	5	4,030	0.12%
2021/07/12	0	0.00	12	39.80	39.95	-12	4,051	-0.30%
2021/07/09	2	39.45	1	39.75	39.35	1	4,066	0.02%
2021/07/07	0	0.00	1	40.30	40.00	-1	4,313	-0.02%
2021/07/05	3	40.50	0	0.00	40.85	3	4,442	0.07%
2021/07/02	1	40.50	1	40.70	40.40	0	4,509	0.00%
2021/06/28	20	40.50	0	0.00	40.85	20	5,212	0.38%
2021/06/24	1	40.90	0	0.00	41.10	1	5,329	0.02%
2021/06/22	1	39.80	0	0.00	39.80	1	5,577	0.02%
2021/06/21	10	39.90	1	40.10	39.85	9	5,636	0.16%
2021/06/17	0	0.00	1	40.10	41.10	-1	5,835	-0.02%
2021/06/16	0	0.00	2	40.55	40.30	-2	5,909	-0.03%
2021/06/11	5	42.00	0	0.00	41.80	5	5,998	0.08%
2021/06/10	1	42.15	0	0.00	42.10	1	6,036	0.02%
2021/06/09	0	0.00	6	41.75	41.75	-6	6,056	-0.10%
2021/06/04	1	44.30	0	0.00	44.00	1	6,159	0.02%
2021/06/03	1	44.40	2	44.55	44.40	-1	6,171	-0.02%
2021/06/02	2	44.30	0	0.00	44.20	2	6,186	0.03%
2021/06/01	1	44.65	9	44.95	44.70	-8	6,183	-0.13%
2021/05/31	3	43.70	0	0.00	43.60	3	6,152	0.05%
2021/05/27	6	43.53	1	43.20	43.35	5	6,155	0.08%
2021/05/26	2	43.85	5	43.97	43.80	-3	6,163	-0.05%
2021/05/25	5	43.15	3	43.25	43.05	2	6,161	0.03%
2021/05/24	2	45.00	0	0.00	43.85	2	6,157	0.03%
2021/05/21	2	43.60	0	0.00	43.95	2	6,168	0.03%
2021/05/20	3	46.80	14	46.31	43.95	-11	6,150	-0.18%
2021/05/19	12	49.14	21	48.78	46.70	-9	5,957	-0.15%
2021/05/18	15	48.31	10	48.13	48.00	5	5,696	0.09%
2021/05/17	17	47.78	17	47.81	48.45	0	5,364	0.00%
2021/05/14	13	43.42	14	43.84	44.05	-1	5,053	-0.02%
2021/05/13	6	40.73	5	41.54	42.15	1	4,831	0.02%
2021/05/12	4	40.71	12	39.22	38.35	-8	4,786	-0.17%
2021/05/11	13	40.85	11	40.62	40.00	2	4,733	0.04%
2021/05/10	6	43.52	0	0.00	42.80	6	4,823	0.12%
2021/05/07	3	43.48	21	43.17	43.40	-18	4,885	-0.37%
2021/05/04	3	44.13	1	42.45	44.10	2	5,669	0.04%
2021/05/03	1	47.25	0	0.00	46.60	1	6,026	0.02%
2021/04/29	0	0.00	8	48.50	47.75	-8	6,040	-0.13%
2021/04/28	20	48.05	6	48.70	48.00	14	6,127	0.23%
2021/04/27	5	48.08	6	47.95	48.20	-1	6,175	-0.02%
2021/04/26	6	47.23	11	47.01	46.90	-5	6,181	-0.08%
2021/04/22	5	48.40	5	48.86	46.65	0	6,265	0.00%
2021/04/21	7	48.92	10	48.68	48.60	-3	6,222	-0.05%
2021/04/20	2	49.75	0	0.00	49.25	2	6,226	0.03%
2021/04/19	1	49.15	1	50.00	50.10	0	6,235	0.00%
2021/04/16	1	50.20	0	0.00	49.60	1	6,242	0.02%
2021/04/15	3	49.70	5	49.19	49.40	-2	6,252	-0.03%
2021/04/14	8	49.37	3	50.20	49.05	5	6,336	0.08%
2021/04/13	10	51.56	8	53.71	50.10	2	6,449	0.03%
2021/04/12	3	51.00	6	50.53	51.00	-3	6,321	-0.05%
2021/04/09	15	51.35	7	51.54	50.50	8	6,338	0.13%
2021/04/08	12	51.55	8	51.14	51.80	4	6,406	0.06%
2021/04/07	12	51.41	5	51.50	51.70	7	6,357	0.11%
2021/04/06	23	51.42	12	51.24	52.30	11	6,261	0.18%
2021/04/01	4	49.20	8	49.50	50.10	-4	5,963	-0.07%
2021/03/31	13	48.00	6	48.20	47.95	7	5,904	0.12%
2021/03/30	0	0.00	1.2	46.71	46.80	-1.2	5,944	-0.02%
2021/03/29	4	46.23	2	46.16	46.00	2	6,055	0.03%
2021/03/26	4.2	46.43	4	46.55	46.20	0.2	6,150	0.00%
2021/03/25	0	0.00	2	49.60	49.40	-2	5,968	-0.03%
2021/03/24	6	49.43	0	0.00	49.45	6	6,027	0.10%
2021/03/23	4	50.00	4	49.20	50.00	0	6,012	0.00%
2021/03/22	1	49.90	16	49.29	48.40	-15	5,929	-0.25%
2021/03/19	4	48.89	4	48.63	49.15	0	5,962	0.00%
2021/03/18	2	49.40	10	49.19	49.45	-8	5,930	-0.13%
2021/03/17	2	48.45	14	48.05	48.50	-12	6,020	-0.20%
2021/03/16	2	47.45	0	0.00	47.60	2	6,088	0.03%
2021/03/15	0	0.00	2	47.65	47.85	-2	6,151	-0.03%
2021/03/12	3	46.30	12	46.60	46.70	-9	6,255	-0.14%
2021/03/11	0	0.00	3	45.53	45.70	-3	6,520	-0.05%
2021/03/10	2	44.50	1	43.90	44.30	1	6,566	0.02%
2021/03/09	3	42.97	1	42.55	43.05	2	6,673	0.03%
2021/03/05	4	44.11	10	44.10	44.05	-6	6,866	-0.09%
2021/03/04	4	45.30	0	0.00	45.10	4	6,969	0.06%
2021/02/26	1	46.80	1	46.95	46.65	0	7,293	0.00%
2021/02/25	0	0.00	18	47.66	47.60	-18	7,417	-0.24%
2021/02/24	0	0.00	16	47.11	46.65	-16	7,494	-0.21%
2021/02/23	2	46.83	0	0.00	47.05	2	7,548	0.03%
2021/02/22	9	46.11	17	45.71	46.25	-8	7,792	-0.10%
2021/02/18	0	0.00	6.2	44.65	44.75	-6.2	8,052	-0.08%
2021/02/17	3	43.27	1	43.91	43.50	2	8,142	0.02%
2021/02/05	1	45.10	0	0.00	45.15	1	8,225	0.01%
2021/02/03	5	47.18	21	46.26	46.05	-16	8,611	-0.19%
2021/02/02	1	46.00	2	46.35	47.05	-1	9,071	-0.01%
2021/02/01	9	47.58	8	46.81	46.10	1	9,154	0.01%
2021/01/29	1	45.50	1	46.20	45.30	0	9,183	0.00%
2021/01/28	6	48.33	6	47.75	46.90	0	9,305	0.00%
2021/01/27	6	48.43	10	48.35	47.60	-4	9,417	-0.04%
2021/01/26	63	50.48	21	49.63	48.80	42	9,415	0.45%
2021/01/25	21	49.46	48	49.91	51.80	-27	9,068	-0.30%
2021/01/22	21	46.87	1	46.75	47.15	20	9,049	0.22%
2021/01/21	1	46.00	3	46.57	46.05	-2	9,562	-0.02%
2021/01/20	5	45.51	0	0.00	44.75	5	9,710	0.05%
2021/01/19	0	0.00	1	47.45	47.45	-1	10,071	-0.01%
2021/01/18	1	45.80	3	46.07	46.45	-2	10,146	-0.02%
2021/01/15	7	46.73	2	47.13	45.60	5	10,170	0.05%
2021/01/14	3	48.08	0	0.00	47.95	3	10,205	0.03%
2021/01/13	0	0.00	3	47.60	47.85	-3	10,288	-0.03%
2021/01/12	4	48.05	7	48.29	46.75	-3	10,447	-0.03%
2021/01/11	0	0.00	1	47.90	47.95	-1	10,593	-0.01%
2021/01/08	3	48.20	2	47.63	47.70	1	10,854	0.01%
2021/01/07	1	47.00	12	47.66	47.90	-11	11,012	-0.10%
2021/01/06	18	47.29	8	45.95	46.10	10	11,545	0.09%
2021/01/05	1	48.25	1	47.90	47.40	0	11,670	0.00%
2021/01/04	1	49.55	2	48.63	48.65	-1	11,975	-0.01%
2020/12/31	2	50.85	5	50.34	49.95	-3	12,299	-0.02%
2020/12/30	2	48.90	2	49.05	49.15	0	12,633	0.00%
2020/12/29	1	48.90	1	49.35	48.65	0	13,953	0.00%
2020/12/28	1	48.75	7	48.96	48.70	-6	14,744	-0.04%
2020/12/25	5	50.22	3	50.10	49.10	2	15,292	0.01%
2020/12/24	0	0.00	2	49.35	49.85	-2	15,589	-0.01%
2020/12/23	7	49.27	6	48.70	48.05	1	15,999	0.01%
2020/12/22	5	50.03	3	50.20	50.50	2	16,303	0.01%
2020/12/21	5	49.00	6	48.93	49.00	-1	16,405	-0.01%
2020/12/18	3	48.77	4	48.90	48.55	-1	16,703	-0.01%
2020/12/17	6	50.22	16	49.94	49.80	-10	16,903	-0.06%
2020/12/16	7	50.71	2	51.10	50.40	5	17,059	0.03%
2020/12/15	13	50.25	4	51.80	49.95	9	17,679	0.05%
2020/12/14	2	50.05	3	50.10	50.10	-1	17,777	-0.01%
2020/12/11	12	51.00	1	50.10	49.60	11	18,149	0.06%
2020/12/10	1	50.40	1	51.30	50.00	0	18,917	0.00%
2020/12/09	9	51.56	7	52.79	51.70	2	19,978	0.01%
2020/12/08	6	52.33	7	52.14	53.00	-1	20,588	0.00%
2020/12/07	28	50.95	6	52.05	51.10	22	21,166	0.10%
2020/12/04	25	56.52	4	55.83	55.60	21	21,372	0.10%
2020/12/03	3	56.10	4	55.93	56.00	-1	22,484	0.00%
2020/12/02	8	57.28	284	57.02	57.30	-276	22,967	-1.20%	大賣/鉅額交易
2020/12/01	4	59.28	3	59.33	58.70	1	22,885	0.00%
2020/11/30	1	58.80	10	59.62	59.60	-9	22,824	-0.04%
2020/11/27	6	57.87	8	58.81	59.00	-2	22,754	-0.01%
2020/11/26	54	56.99	1	57.00	57.30	53	22,648	0.23%
2020/11/25	8	58.08	7	57.69	57.30	1	22,623	0.00%
2020/11/24	4	59.00	10	59.78	58.60	-6	22,575	-0.03%
2020/11/23	23	58.01	26	58.43	58.80	-3	22,488	-0.01%
2020/11/20	2	57.90	6	58.35	57.70	-4	22,423	-0.02%
2020/11/19	239	59.62	9	59.44	58.90	230	22,402	1.03%	大買/鉅額交易
2020/11/18	0.2	58.00	1	58.10	58.20	-0.8	22,172	0.00%
2020/11/17	17	56.89	17	57.55	56.90	0	22,218	0.00%
2020/11/16	12	57.68	12	57.70	57.60	0	22,288	0.00%
2020/11/13	4	58.18	1	57.60	57.70	3	22,387	0.01%
2020/11/12	3	57.20	3	57.03	57.00	0	22,431	0.00%
2020/11/11	2	55.80	16	56.79	57.00	-14	22,480	-0.06%
2020/11/10	33	56.96	23	56.75	55.50	10	22,356	0.04%
2020/11/09	0	0.00	13	61.58	61.40	-13	22,067	-0.06%
2020/11/06	15	60.51	16	61.04	60.20	-1	22,089	0.00%
2020/11/05	3	61.43	2	61.40	61.40	1	22,156	0.00%
2020/11/04	0	0.00	23	62.36	62.10	-23	22,340	-0.10%
2020/11/03	10	62.29	6	62.03	61.80	4	22,675	0.02%
2020/11/02	6	62.63	6	62.10	61.70	0	23,534	0.00%
2020/10/30	55	66.03	20	64.42	62.20	35	24,425	0.14%
2020/10/29	10	64.92	18	65.47	66.50	-8	24,742	-0.03%
2020/10/28	9	64.24	1	64.10	63.50	8	24,299	0.03%
2020/10/27	21	63.53	27	61.97	63.30	-6	24,240	-0.02%
2020/10/26	11	61.27	0	0.00	60.70	11	23,993	0.05%
2020/10/23	1	62.90	1	62.60	62.60	0	24,069	0.00%
2020/10/22	6	62.87	0	0.00	62.80	6	24,313	0.02%
2020/10/21	6	62.73	5	62.66	62.70	1	24,494	0.00%
2020/10/20	15	64.17	7	63.49	62.50	8	24,854	0.03%
2020/10/19	2	62.75	7	62.43	62.20	-5	24,855	-0.02%
2020/10/16	13	64.00	36	65.81	63.00	-23	24,855	-0.09%
2020/10/15	6	67.90	25	67.59	66.80	-19	24,894	-0.08%
2020/10/14	49	69.22	50	69.40	67.30	-1	25,105	0.00%
2020/10/13	15	67.99	4	67.78	67.20	11	25,279	0.04%
2020/10/12	15	67.82	30	67.76	67.70	-15	25,195	-0.06%
2020/10/08	23	68.31	7	68.07	67.50	16	25,336	0.06%
2020/10/07	13	67.68	27	67.76	68.10	-14	25,620	-0.05%
2020/10/06	61	67.53	36	67.45	67.50	25	25,528	0.10%
2020/10/05	51	64.50	55	63.71	66.50	-4	24,601	-0.02%
2020/09/30	22	61.41	360	60.57	60.50	-338	24,577	-1.38%	大賣/鉅額交易
2020/09/29	15	61.26	7.8	61.23	60.10	7.2	24,713	0.03%
2020/09/28	38.8	61.02	34	62.03	63.00	4.8	24,954	0.02%
2020/09/25	25	59.88	25	59.97	59.10	0	24,564	0.00%
2020/09/24	8	63.21	8	63.61	62.50	0	24,296	0.00%
2020/09/23	33	66.09	17	66.08	64.00	16	24,222	0.07%
2020/09/22	4	63.25	5	63.70	66.00	-1	24,073	0.00%
2020/09/21	15	65.33	9	65.40	64.70	6	23,946	0.03%
2020/09/18	61	66.81	62	66.56	65.80	-1	23,911	0.00%
2020/09/17	7	64.03	10	64.17	64.00	-3	23,321	-0.01%
2020/09/16	37	64.74	39	64.09	64.00	-2	23,269	-0.01%
2020/09/15	67	64.67	82	63.64	63.70	-15	22,979	-0.07%
2020/09/14	265	62.70	35	60.39	64.10	230	22,178	1.04%	大買/鉅額交易
2020/09/11	41	61.73	155	59.95	58.30	-114	21,177	-0.54%	大賣/鉅額交易
2020/09/10	185	69.04	87	64.37	64.30	98	20,578	0.48%	大買/
2020/09/09	11	66.81	163	66.24	68.00	-152	19,988	-0.76%	大賣/鉅額交易
2020/09/08	477	75.53	351	76.27	67.20	126	19,686	0.64%	大買/大賣/鉅額交易
2020/09/07	96	78.15	168	80.13	71.10	-72	19,288	-0.37%	大賣/
2020/09/04	115	74.68	20	79.00	79.00	95	19,331	0.49%	大買/
2020/09/03	6	76.90	0	0.00	79.00	6	19,716	0.03%
2020/09/02	0	0.00	2.1	76.60	76.60	-2.1	20,043	-0.01%
2020/09/01	13	69.55	0	0.00	69.70	13	20,193	0.06%
2020/08/31	13	68.04	1	69.50	70.00	12	20,472	0.06%
2020/08/28	0	0.00	6	65.18	65.90	-6	20,493	-0.03%
2020/08/27	7	60.09	1	60.00	60.00	6	20,537	0.03%
2020/08/26	3	60.00	2	60.30	59.50	1	20,496	0.00%
2020/08/25	2	60.50	2	60.30	60.30	0	20,463	0.00%
2020/08/24	1	57.30	7	56.39	57.30	-6	20,381	-0.03%
2020/08/21	14	56.13	2	57.10	56.40	12	20,321	0.06%
2020/08/20	36	50.01	13	51.40	52.90	23	20,139	0.11%
2020/08/19	11	56.23	40	57.46	55.10	-29	19,896	-0.15%
2020/08/18	31	58.61	21	56.31	59.00	10	19,748	0.05%
2020/08/17	34	54.84	11	54.15	55.80	23	19,661	0.12%
2020/08/14	20	47.94	14	48.28	50.80	6	19,553	0.03%
2020/08/13	3	47.63	45	47.71	48.15	-42	19,424	-0.22%
2020/08/12	7	44.89	21.9	44.54	45.80	-14.9	19,225	-0.08%
2020/08/11	35	46.89	16	46.66	46.35	19	19,088	0.10%
2020/08/10	7	43.68	9	44.07	45.00	-2	18,843	-0.01%
2020/08/07	22	43.61	36	43.81	43.25	-14	18,500	-0.08%
2020/08/06	46	43.87	61	43.90	43.50	-15	17,960	-0.08%
2020/08/05	91	40.92	55	40.68	41.35	36	16,997	0.21%
2020/08/04	45	38.27	30	38.69	39.60	15	15,891	0.09%
2020/08/03	4	35.79	6	35.67	36.00	-2	15,217	-0.01%
2020/07/31	6	35.69	21	35.96	35.75	-15	15,184	-0.10%
2020/07/30	3	36.00	3	36.37	36.70	0	15,056	0.00%
2020/07/29	1	35.05	6	35.00	35.65	-5	14,890	-0.03%
2020/07/28	35	35.29	100	34.64	34.30	-65	14,733	-0.44%
2020/07/27	26	36.65	19	36.50	35.75	7	14,450	0.05%
2020/07/24	14	37.65	15	36.97	36.95	-1	14,200	-0.01%
2020/07/23	21	36.29	24	36.47	36.50	-3	13,766	-0.02%
2020/07/22	1	35.00	13	35.69	36.20	-12	13,647	-0.09%
2020/07/21	75	35.67	176	35.40	34.50	-101	13,472	-0.75%	大賣/鉅額交易
2020/07/20	39	33.87	6	34.31	33.70	33	13,268	0.25%
2020/07/17	27	38.35	39	38.27	37.40	-12	12,881	-0.09%
2020/07/16	79	36.57	81	36.45	37.00	-2	12,208	-0.02%
2020/07/15	39	38.24	31	38.00	36.10	8	12,035	0.07%
2020/07/14	131	38.57	227.2	38.12	38.05	-96.2	11,593	-0.83%	大買/大賣/
2020/07/13	147	36.64	47	36.64	36.50	100	11,051	0.90%	大買/
2020/07/10	61	35.53	35	35.74	35.30	26	10,684	0.24%
2020/07/09	83	39.60	120	40.00	37.35	-37	10,324	-0.36%	大賣/
2020/07/08	156	37.51	85	37.84	37.70	71	9,539	0.74%	大買/
2020/07/07	36	33.77	51	34.33	34.85	-15	8,843	-0.17%
2020/07/06	0	0.00	36	31.49	31.70	-36	8,261	-0.44%
2020/07/03	3	29.12	7	29.36	28.95	-4	8,241	-0.05%
2020/07/02	23	28.57	6	28.94	28.40	17	8,172	0.21%
2020/07/01	38	28.12	47	28.27	28.10	-9	8,109	-0.11%
2020/06/30	25	28.66	5	28.56	29.00	20	7,921	0.25%
2020/06/29	15	26.64	8	26.36	26.85	7	7,802	0.09%
2020/06/24	4	24.26	60	24.51	24.45	-56	7,666	-0.73%
2020/06/23	16	23.26	0	0.00	23.20	16	7,599	0.21%
2020/06/22	26	26.47	7	24.70	24.15	19	7,488	0.25%
2020/06/19	23	25.81	23	26.19	26.40	0	7,418	0.00%
2020/06/18	9	26.29	29	26.86	26.90	-20	7,306	-0.27%
2020/06/17	3	24.52	21	24.51	24.50	-18	7,128	-0.25%
2020/06/16	20	23.50	10	23.50	23.55	10	7,031	0.14%
2020/06/15	35	23.68	15	23.61	24.25	20	6,945	0.29%
2020/06/12	66	22.03	169	22.13	22.85	-103	6,741	-1.53%	大賣/鉅額交易
2020/06/11	21	20.50	30	22.15	20.80	-9	6,005	-0.15%
2020/06/10	113	19.69	64	19.35	20.15	49	5,442	0.90%	大買/
2020/06/09	14	17.13	9	17.73	18.35	5	5,048	0.10%
2020/06/08	31	16.08	10	16.20	16.70	21	4,725	0.44%
2020/06/05	57	15.61	22	15.67	15.95	35	4,555	0.77%
2020/06/04	5	14.50	4	14.43	14.85	1	4,308	0.02%
2020/06/03	1	14.50	3	14.42	14.15	-2	4,339	-0.05%
2020/06/01	1	14.05	1	13.90	13.95	0	4,648	0.00%
2020/05/25	6	13.88	1	14.00	13.70	5	5,457	0.09%
2020/05/22	38	13.93	19	13.84	13.95	19	5,430	0.35%
2020/05/21	16	13.99	2	13.80	14.30	14	5,349	0.26%
2020/05/18	1	13.40	1	13.55	13.25	0	5,483	0.00%
2020/05/15	0	0.00	5	12.82	12.75	-5	5,562	-0.09%
2020/05/14	0	0.00	34	12.83	12.80	-34	5,602	-0.61%
2020/05/13	10	13.66	6	13.60	13.60	4	5,542	0.07%
2020/05/12	0	0.00	37	13.51	13.65	-37	5,502	-0.67%
2020/05/11	38	13.26	2	13.43	13.20	36	5,495	0.66%
2020/05/08	9	13.59	36	13.45	13.30	-27	5,485	-0.49%
2020/05/07	4	13.60	2	13.65	13.50	2	5,447	0.04%
2020/05/06	12	13.01	2	12.95	12.70	10	5,352	0.19%
2020/05/05	11	12.61	10	12.55	12.55	1	5,265	0.02%
2020/05/04	10	12.29	2	12.40	12.55	8	5,222	0.15%
2020/04/30	1	12.20	5	12.28	12.20	-4	5,171	-0.08%
2020/04/29	1	12.25	1	12.20	12.10	0	5,130	0.00%
2020/04/28	0	0.00	1	12.05	12.00	-1	5,083	-0.02%
2020/04/27	5	12.18	0	0.00	11.85	5	5,036	0.10%
2020/04/23	23	12.04	23	12.10	11.90	0	4,903	0.00%
2020/04/21	12	11.83	12	11.70	11.70	0	4,677	0.00%
2020/04/20	1	11.55	1	11.70	11.35	0	4,532	0.00%
2020/04/17	0	0.00	2	11.80	11.20	-2	4,476	-0.04%
2020/04/16	4	11.54	2	11.68	11.70	2	4,397	0.05%
2020/04/15	0	0.00	2	11.20	11.20	-2	4,249	-0.05%
2020/04/10	2	11.60	0	0.00	11.45	2	4,113	0.05%
2020/04/09	0	0.00	12	11.50	11.25	-12	4,063	-0.30%
2020/04/08	21	11.94	11	11.89	11.45	10	4,009	0.25%
2020/04/07	11	11.80	0	0.00	11.80	11	3,856	0.29%
2020/04/06	0	0.00	21	10.70	10.75	-21	3,713	-0.57%
2020/03/26	2	9.80	6	9.63	9.51	-4	3,417	-0.12%
2020/03/25	11	9.50	23	9.52	9.54	-12	3,367	-0.36%
2020/03/24	0	0.00	8	8.72	8.68	-8	3,295	-0.24%
2020/03/23	11	8.30	10	8.27	8.36	1	3,276	0.03%
2020/03/20	12	8.55	0	0.00	8.69	12	3,258	0.37%
2020/03/19	20	8.88	5	8.25	8.19	15	3,231	0.46%
2020/03/18	3	9.04	15	9.55	9.09	-12	3,189	-0.38%
2020/03/17	31	9.65	0	0.00	9.54	31	3,140	0.99%
2020/03/16	32	9.40	12	9.28	9.17	20	3,058	0.65%
2020/03/13	11	8.50	0	0.00	8.93	11	2,950	0.37%
2020/03/12	2	9.60	1.1	9.79	9.38	0.9	2,881	0.03%
2020/03/11	1	10.25	0	0.00	10.25	1	2,819	0.04%
2020/03/09	4	12.06	0	0.00	11.60	4	2,681	0.15%
2020/03/06	4	12.96	4	12.94	12.85	0	2,549	0.00%
2020/03/05	27	13.33	10	13.25	13.25	17	2,404	0.71%
2020/03/04	17	13.17	14	13.38	13.50	3	2,074	0.14%
2020/03/03	1	12.30	0	0.00	12.30	1	1,734	0.06%
2020/03/02	10	12.40	10	12.35	12.30	0	1,581	0.00%
2020/02/27	0	0.00	10	12.35	12.15	-10	1,469	-0.68%
2020/02/26	10	12.65	0	0.00	12.75	10	1,355	0.74%
2020/02/25	10	11.65	1	11.85	11.80	9	1,144	0.79%
2020/02/21	1	12.30	0	0.00	12.20	1	1,009	0.10%
2020/02/20	1	12.40	3	12.57	12.60	-2	957	-0.21%
2020/02/19	2	12.33	5	12.10	12.25	-3	794	-0.38%
2020/02/18	6	12.06	2	11.85	12.30	4	687	0.58%
2020/02/14	0	0.00	1	10.65	10.65	-1	491	-0.20%
2020/02/12	1	10.55	8	10.40	10.60	-7	469	-1.49%
2020/02/11	0	0.00	1	10.20	10.35	-1	429	-0.23%
2020/02/10	0	0.00	10	10.35	10.35	-10	402	-2.48%
2020/02/03	12	9.11	1	9.06	9.14	11	354	3.10%
2020/01/30	0	0.00	2	9.65	9.57	-2	363	-0.55%
2019/12/06	0	0.00	1	10.10	10.15	-1	435	-0.22%
2019/12/04	0	0.00	66	10.10	10.05	-66	443	-14.89%
2019/11/29	0	0.00	1	10.15	10.05	-1	457	-0.22%
2019/11/27	1	10.25	1	10.20	10.30	0	441	0.00%
2019/11/22	0	0.00	10	10.30	10.35	-10	438	-2.28%
2019/10/28	3	11.45	0	0.00	11.30	3	468	0.64%
2019/10/17	0	0.00	10	10.50	10.50	-10	456	-2.19%
2019/10/16	0	0.00	10	10.55	10.55	-10	459	-2.18%
2019/08/30	0	0.00	5	10.70	10.65	-5	446	-1.12%
2019/08/26	0	0.00	0.1	10.65	10.65	-0.1	443	-0.03%
2019/08/19	5	10.60	0	0.00	10.60	5	456	1.10%
2019/08/02	0	0.00	30	11.20	11.15	-30	618	-4.85%
2019/07/25	3	11.55	0	0.00	11.40	3	802	0.37%
2019/07/23	0	0.00	10	11.50	11.60	-10	807	-1.24%
2019/07/22	30	11.25	0	0.00	11.20	30	785	3.82%
2019/07/10	0	0.00	27	11.20	11.20	-27	972	-2.78%
2019/07/04	27	11.10	0	0.00	11.15	27	1,135	2.38%
2019/07/03	10	11.10	0	0.00	11.05	10	1,165	0.86%
2019/06/12	0	0.00	2	10.95	11.00	-2	1,517	-0.13%
2019/06/10	0	0.00	0	10.85	10.90	0	1,525	0.00%
2019/05/27	0	0.00	2	10.75	10.75	-2	1,673	-0.12%
2019/05/24	1	10.95	0	0.00	10.90	1	1,701	0.06%
2019/05/22	1	11.10	1	11.00	11.05	0	1,806	0.00%
2019/05/17	10	11.15	0	0.00	11.00	10	1,794	0.56%
2019/05/16	1	11.65	1	11.65	11.35	0	1,786	0.00%
2019/05/15	1	11.75	0	0.00	11.75	1	1,788	0.06%
2019/05/13	0	0.00	9	12.95	12.75	-9	1,735	-0.52%
2019/05/09	0	0.00	1	13.75	13.05	-1	1,687	-0.06%
2019/05/08	1	13.55	0	0.00	13.60	1	1,557	0.06%
2019/05/02	0	0.00	1	12.75	12.80	-1	1,454	-0.07%
2019/04/26	0	0.00	13	12.75	12.55	-13	1,431	-0.91%
2019/04/24	0	0.00	1	12.80	12.75	-1	1,416	-0.07%
2019/04/19	8	13.43	0	0.00	13.20	8	1,369	0.58%
2019/04/11	5	13.30	0	0.00	12.95	5	1,202	0.42%
2019/04/08	0	0.00	2	13.23	13.10	-2	1,030	-0.19%
2019/04/02	2	13.13	1	13.20	13.20	1	982	0.10%
2019/04/01	0	0.00	5	12.35	13.20	-5	929	-0.54%
2019/03/29	0	0.00	6	12.31	12.40	-6	852	-0.70%
2019/03/28	1	11.80	0	0.00	11.85	1	777	0.13%
2019/03/15	0	0.00	1	11.65	11.60	-1	657	-0.15%
2019/03/11	0	12.00	0	0.00	11.90	0	608	0.00%
2019/03/04	0	0.00	2	11.45	11.55	-2	633	-0.32%
2019/02/27	1	11.55	0	0.00	11.45	1	600	0.17%
2019/02/26	1	11.60	12	11.77	11.60	-11	593	-1.85%
2019/02/25	1	11.95	1	12.00	11.80	0	580	0.00%
2019/02/22	3	12.05	21	12.03	11.95	-18	549	-3.27%
2019/02/13	0	0.00	1	11.10	11.00	-1	490	-0.20%
2019/02/11	0	10.75	0	0.00	10.80	0	475	0.00%
2019/01/23	0	0.00	2	10.70	10.70	-2	465	-0.43%
2018/12/27	0	0.00	1	10.40	10.30	-1	464	-0.22%
2018/12/25	2	10.30	0	0.00	10.25	2	463	0.43%
2018/12/18	1	10.40	0	0.00	10.40	1	455	0.22%
2018/12/17	0	0.00	1	10.70	10.60	-1	458	-0.22%
2018/12/05	1	10.70	0	0.00	10.70	1	471	0.21%
2018/12/03	0	0.00	1	11.05	11.05	-1	491	-0.20%
2018/11/29	0	0.00	10	10.95	10.75	-10	472	-2.12%
2018/11/28	10	11.40	50	11.07	10.90	-40	460	-8.68%
2018/11/14	1	10.55	0	0.00	10.45	1	426	0.23%
2018/11/09	1	10.00	3	10.12	10.15	-2	353	-0.57%
2018/11/05	0	0.00	8	9.90	9.96	-8	441	-1.81%
2018/11/02	0	0.00	1	9.90	9.80	-1	446	-0.22%
2018/10/25	2	9.37	0	0.00	9.33	2	520	0.38%
2018/10/18	0	0.00	1	9.77	9.74	-1	543	-0.18%
2018/10/15	50	9.40	0	0.00	9.38	50	546	9.16%
2018/09/28	0	0.00	1	11.20	11.15	-1	623	-0.16%
2018/09/27	0	0.00	1	11.15	11.15	-1	626	-0.16%
2018/09/14	1	11.15	0	0.00	11.10	1	634	0.16%
2018/09/10	10	11.10	0	0.00	10.95	10	659	1.52%
2018/08/27	0	0.00	1	12.15	12.30	-1	892	-0.11%
2018/08/13	20	12.43	0	0.00	12.30	20	1,183	1.69%
2018/08/10	4	13.68	2	13.70	13.15	2	1,193	0.17%
2018/08/09	1	13.30	0	0.00	13.30	1	1,182	0.08%
2018/08/07	0	0.00	5	13.50	13.35	-5	1,197	-0.42%
2018/08/06	0	0.00	12	13.67	13.60	-12	1,181	-1.02%
2018/08/03	5	13.15	0	0.00	13.15	5	1,148	0.44%
2018/07/17	0	0.00	1	12.75	12.80	-1	1,193	-0.08%
2018/07/10	0	0.00	1	12.70	12.70	-1	1,148	-0.09%
2018/07/09	11	12.85	10	12.72	12.70	1	1,184	0.08%
2018/06/15	0	0.00	5	13.10	13.05	-5	1,231	-0.41%
2018/06/11	5	13.80	0	0.00	13.55	5	1,221	0.41%
2018/06/07	1	13.60	10	13.85	13.60	-9	1,439	-0.63%
2018/06/06	10	14.10	1	13.90	13.80	9	1,418	0.63%
2018/06/04	1	13.25	0	0.00	13.30	1	1,365	0.07%
2018/06/01	8	13.50	12	13.94	13.20	-4	1,358	-0.29%
2018/05/30	0	0.00	1	12.70	12.80	-1	1,364	-0.07%
2018/05/29	0	0.00	1	12.85	12.85	-1	1,337	-0.07%
2018/05/28	3	12.92	1	12.95	13.00	2	1,337	0.15%
2018/05/23	1	12.70	0	0.00	12.65	1	1,342	0.07%
2018/05/22	0	0.00	1	12.50	12.45	-1	1,312	-0.08%
2018/05/18	1	12.55	0	0.00	12.70	1	1,329	0.08%
2018/05/17	5	12.10	0	0.00	12.30	5	1,325	0.38%
2018/05/15	0	0.00	1	12.25	11.90	-1	1,342	-0.07%
2018/05/10	2	12.90	2	12.75	12.65	0	1,473	0.00%
2018/05/07	1	12.80	1	12.90	12.90	0	1,657	0.00%
2018/05/04	2	12.35	0	0.00	12.25	2	1,898	0.11%
2018/04/26	1	12.20	0	0.00	11.75	1	2,355	0.04%
2018/04/25	0	0.00	4	12.10	12.10	-4	2,635	-0.15%
2018/04/23	0	0.00	2	12.60	12.50	-2	2,786	-0.07%
2018/04/11	0	0.00	0.1	12.95	12.90	-0.1	3,035	0.00%
2018/04/09	0.1	12.75	17	12.85	12.85	-16.9	3,177	-0.53%
2018/04/02	10	13.20	0	0.00	12.95	10	3,260	0.31%
2018/03/28	0	0.00	2	13.05	13.00	-2	3,386	-0.06%
2018/03/22	1	13.80	0	0.00	13.30	1	3,583	0.03%
2018/03/19	0	0.00	1	13.85	13.70	-1	3,724	-0.03%
2018/03/16	1	14.10	0	0.00	13.85	1	3,722	0.03%
2018/03/14	10	14.05	1	14.00	14.00	9	3,703	0.24%
2018/03/13	1	14.00	0	0.00	14.05	1	3,692	0.03%
2018/03/09	0	0.00	1	13.85	13.55	-1	3,466	-0.03%
2018/03/08	1	13.85	0	0.00	13.70	1	3,479	0.03%
2018/03/06	26	14.19	22	13.93	13.80	4	3,532	0.11%
2018/03/05	7	14.30	1	14.30	14.15	6	3,535	0.17%
2018/02/27	1	13.65	0	0.00	13.35	1	3,628	0.03%
2018/02/26	0	0.00	3	13.70	13.75	-3	3,769	-0.08%
2018/02/22	0	0.00	1	13.30	13.10	-1	3,785	-0.03%
2018/02/07	11	13.41	1	13.40	12.90	10	4,025	0.25%
2018/02/06	6	13.08	0	0.00	13.05	6	4,153	0.14%
2018/02/02	5	15.20	3	15.10	15.00	2	4,621	0.04%
2018/01/31	1	15.25	0	0.00	15.15	1	5,132	0.02%
2018/01/30	2	15.80	0	0.00	15.35	2	5,103	0.04%
2018/01/29	1	16.00	8	15.61	16.05	-7	5,024	-0.14%
2018/01/26	3	14.87	0	0.00	15.00	3	4,783	0.06%
2018/01/24	1	14.95	1	14.90	14.90	0	4,669	0.00%
2018/01/23	76	15.34	79	15.13	15.05	-3	4,676	-0.06%
2018/01/22	9	15.03	28	15.04	14.85	-19	4,504	-0.42%
2018/01/19	15	15.10	1	15.15	15.20	14	4,448	0.31%
2018/01/18	0	0.00	3	14.75	14.35	-3	4,172	-0.07%
2018/01/17	1	14.55	1	14.75	14.65	0	4,138	0.00%
2018/01/16	1	14.20	4	14.29	14.45	-3	4,155	-0.07%
2018/01/11	1	13.90	1	14.15	13.70	0	4,073	0.00%
2018/01/10	1	13.60	0	0.00	13.50	1	4,033	0.02%
2018/01/09	3	13.75	0	0.00	13.65	3	4,027	0.07%
2018/01/05	1	14.25	1	14.15	14.10	0	3,982	0.00%
2018/01/04	1	14.45	15	14.43	14.30	-14	3,960	-0.35%
2018/01/03	11	14.49	11	14.36	14.55	0	3,920	0.00%
2018/01/02	1	14.00	3	14.20	14.05	-2	3,853	-0.05%