圓剛 (2417)-永豐金-桃園券商分點個股進出

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
36.05
漲跌
▼0.60
漲幅
-1.64%
成交量
992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－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	0	0.00	1	36.10	36.05	-1	5,918	-0.02%
2024/05/02	2	36.50	2	36.58	36.65	0	5,942	0.00%
2024/04/30	2	36.70	3	36.83	36.70	-1	5,968	-0.02%
2024/04/26	1	36.70	1	36.65	36.70	0	5,967	0.00%
2024/04/25	2	36.15	1	36.80	36.00	1	5,954	0.02%
2024/04/24	1	36.80	2	36.70	36.80	-1	5,941	-0.02%
2024/04/23	2	35.90	0	0.00	35.90	2	5,933	0.03%
2024/04/22	0	0.00	3	36.40	35.45	-3	5,930	-0.05%
2024/04/19	1	36.75	0	0.00	36.75	1	5,915	0.02%
2024/04/18	0	0.00	2	38.35	37.75	-2	5,896	-0.03%
2024/04/17	2	39.00	3	39.25	38.75	-1	5,882	-0.02%
2024/04/16	2.1	38.87	3	39.05	38.60	-1	5,885	-0.02%
2024/04/15	3	40.85	2	42.65	40.50	1	5,878	0.02%
2024/04/12	3.1	42.67	0	0.00	42.80	3.1	5,859	0.05%
2024/04/11	4	42.21	3.8	43.38	42.00	0.2	5,832	0.00%
2024/04/10	1	43.90	1	43.90	43.90	0	5,772	0.00%
2024/04/09	5	43.98	11	43.89	43.70	-6	5,767	-0.10%
2024/04/08	2	44.50	1	45.15	44.30	1	5,749	0.02%
2024/04/03	4	44.54	1	44.30	44.60	3	5,735	0.05%
2024/04/02	26	46.34	25	45.16	45.00	1	5,733	0.02%
2024/04/01	23	45.37	21.1	44.78	44.60	1.9	5,630	0.03%
2024/03/29	8	44.97	9	44.19	43.40	-1	5,542	-0.02%
2024/03/28	3.1	44.39	52	44.50	44.65	-48.9	5,483	-0.89%
2024/03/27	11.1	44.95	15	44.66	45.45	-3.9	5,406	-0.07%
2024/03/26	33	48.08	18	51.13	46.20	15	5,295	0.28%
2024/03/22	10	49.91	2	49.85	50.70	8	4,833	0.17%
2024/03/21	3	47.53	0	0.00	47.80	3	4,780	0.06%
2024/03/18	6	47.82	1	47.30	47.90	5	4,975	0.10%
2024/03/15	0	0.00	6	48.73	46.55	-6	5,080	-0.12%
2024/03/14	7	49.58	1.1	49.57	49.35	5.9	5,140	0.12%
2024/03/13	0	0.00	5	48.50	49.00	-5	5,148	-0.10%
2024/03/12	0.1	49.20	1	49.40	49.70	-1	5,181	-0.02%
2024/03/11	20	52.55	16	52.67	51.50	4	5,293	0.08%
2024/03/08	11	52.09	13	52.19	50.90	-2	5,071	-0.04%
2024/03/07	9.2	53.78	14	53.06	52.80	-4.8	4,889	-0.10%
2024/03/06	22	49.82	28	50.78	52.20	-6	4,241	-0.14%
2024/03/05	3	47.17	5	46.90	47.50	-2	3,711	-0.05%
2024/03/04	9	42.97	24	42.15	43.20	-15	3,668	-0.41%
2024/03/01	2	39.30	4	38.95	39.30	-2	3,368	-0.06%
2024/02/29	11	38.82	2	38.28	39.00	9	3,325	0.27%
2024/02/27	0	36.45	1	36.30	36.30	-1	3,511	-0.03%
2024/02/26	1	37.35	1	36.75	36.75	0	4,034	0.00%
2024/02/23	1	37.95	2	37.80	36.95	-1	4,044	-0.02%
2024/02/22	20	36.88	16	37.48	38.55	4	4,027	0.10%
2024/02/21	10	35.00	10	35.05	35.05	0	3,811	0.00%
2024/02/20	1	35.00	8	35.07	35.10	-7	4,085	-0.17%
2024/02/19	16	35.14	12	35.24	35.30	4	5,312	0.08%
2024/02/05	0	0.00	1.1	33.02	33.00	-1.1	6,308	-0.02%
2024/01/31	0.2	33.80	0	0.00	33.65	0.2	6,487	0.00%
2024/01/30	0.9	33.97	4	33.75	34.00	-3.1	6,575	-0.05%
2024/01/29	1	34.05	0	0.00	34.20	1	6,656	0.02%
2024/01/26	11	34.73	7	34.54	34.25	4	6,775	0.06%
2024/01/25	0	0.00	2	34.25	33.00	-2	6,958	-0.03%
2024/01/22	2	32.55	0	0.00	32.45	2	7,686	0.03%
2024/01/18	0	0.00	9	31.85	31.85	-9	7,743	-0.12%
2024/01/17	4	32.05	11	31.73	31.65	-7	7,765	-0.09%
2024/01/11	2	33.80	1	32.95	33.00	1	7,814	0.01%
2024/01/10	2	33.03	1	33.20	33.20	1	7,828	0.01%
2024/01/09	1	33.45	0	0.00	34.00	1	7,840	0.01%
2024/01/05	0	0.00	2	34.70	34.55	-2	7,853	-0.03%
2024/01/03	0	0.00	30	34.62	34.50	-30	7,950	-0.38%
2024/01/02	1	35.25	0	0.00	35.05	1	8,221	0.01%
2023/12/29	2	36.10	0	0.00	36.00	2	8,823	0.02%
2023/12/28	3	36.27	3	36.37	36.15	0	9,249	0.00%
2023/12/27	2	36.23	2	36.03	36.15	0	9,598	0.00%
2023/12/26	2	35.70	2	35.65	35.65	0	9,654	0.00%
2023/12/25	4	35.50	0	0.00	35.30	4	9,755	0.04%
2023/12/22	12	35.64	0	0.00	35.60	12	9,767	0.12%
2023/12/21	2	36.30	3	35.65	35.70	-1	9,797	-0.01%
2023/12/20	2	36.10	2	36.10	36.05	0	9,829	0.00%
2023/12/19	1	35.70	11	35.42	35.20	-10	9,925	-0.10%
2023/12/18	2	36.20	0	0.00	36.00	2	10,096	0.02%
2023/12/15	5	36.38	1	36.25	36.25	4	10,228	0.04%
2023/12/14	2	37.00	23	37.85	37.20	-21	10,270	-0.20%
2023/12/13	27	37.69	0	0.00	38.10	27	10,327	0.26%
2023/12/12	4	37.46	40.1	37.70	36.70	-36.1	10,205	-0.35%
2023/12/11	28.1	39.01	13	39.48	38.70	15.1	10,107	0.15%
2023/12/08	11	38.83	15.1	39.00	38.95	-4.1	10,134	-0.04%
2023/12/07	4.1	39.49	11	38.93	38.65	-6.9	10,177	-0.07%
2023/12/06	12	40.58	16.2	39.86	39.85	-4.2	10,092	-0.04%
2023/12/05	23	40.15	21.2	39.51	39.80	1.8	9,913	0.02%
2023/12/04	28	40.26	38	39.90	39.80	-10	9,798	-0.10%
2023/12/01	3	38.58	6	38.60	38.95	-3	9,645	-0.03%
2023/11/30	17	38.51	0	38.95	38.60	17	9,605	0.18%
2023/11/29	14	39.64	1	39.10	38.95	13	9,511	0.14%
2023/11/28	3.1	39.30	3	39.02	39.40	0.1	9,429	0.00%
2023/11/27	12.2	38.89	14	39.03	39.25	-1.8	9,361	-0.02%
2023/11/24	58	40.39	11	40.90	40.30	47	9,279	0.51%
2023/11/22	33	38.43	49	38.53	38.25	-16	8,297	-0.19%
2023/11/21	33	38.41	25.3	38.67	38.15	7.7	8,215	0.09%
2023/11/20	23	38.12	10	37.78	37.80	13	8,067	0.16%
2023/11/17	17	38.09	5	38.44	38.20	12	7,939	0.15%
2023/11/16	56	41.15	86.2	41.41	39.00	-30.2	7,643	-0.40%
2023/11/15	8	38.38	26.8	37.97	39.35	-18.8	6,398	-0.29%
2023/11/14	76	36.81	31.1	36.81	35.80	45	5,913	0.76%
2023/11/13	10	33.58	1	34.35	34.40	9	5,439	0.17%
2023/11/10	15	33.32	1	32.65	33.25	14	5,334	0.26%
2023/11/09	4	33.21	4	32.46	32.60	0	5,220	0.00%
2023/11/07	3	33.87	3	33.73	33.50	0	5,124	0.00%
2023/11/06	2	33.43	0	0.00	33.55	2	5,027	0.04%
2023/11/03	21.3	34.84	36	34.43	34.80	-14.7	4,930	-0.30%
2023/11/02	17	35.30	17	35.26	35.60	0	4,784	0.00%
2023/11/01	33	33.99	53.2	33.36	34.75	-20.2	4,479	-0.45%
2023/10/31	29.6	33.35	26	32.88	32.80	3.6	4,077	0.09%
2023/10/30	43	35.17	51.1	35.77	35.90	-8.1	3,788	-0.21%
2023/10/24	2	30.40	1	30.00	30.50	1	3,562	0.03%
2023/10/23	0	28.00	10	28.81	28.95	-10	3,532	-0.28%
2023/10/20	4	28.76	0.5	28.65	28.75	3.5	3,515	0.10%
2023/10/19	1	30.15	0	0.00	30.00	1	3,484	0.03%
2023/10/18	0	0.00	29.1	31.87	30.50	-29.1	3,460	-0.84%
2023/10/17	58	31.75	54	31.98	31.40	4	3,431	0.12%
2023/10/16	30	31.88	6	31.83	31.85	24	3,396	0.71%
2023/10/13	15.1	32.65	15.3	33.23	32.35	-0.3	3,359	-0.01%
2023/10/12	29	33.05	29	32.73	33.00	0	3,334	0.00%
2023/10/11	1	33.50	2	32.28	32.50	-1	3,289	-0.03%
2023/10/06	41	34.27	75.1	34.29	34.25	-34.1	3,221	-1.06%
2023/10/05	31.1	35.89	37	36.07	35.85	-6	2,924	-0.20%
2023/10/04	25	33.62	15.6	33.96	34.80	9.4	2,300	0.41%
2023/10/03	44.3	31.68	34.1	31.65	31.65	10.2	1,848	0.55%
2023/10/02	11	29.11	5	29.90	29.90	6	1,454	0.41%
2023/09/28	13	26.33	10.3	26.91	27.20	2.8	1,369	0.20%
2023/09/27	0	0.00	0	25.30	24.75	0	1,249	0.00%
2023/09/26	2	24.65	6.1	24.97	24.65	-4.1	1,233	-0.34%
2023/09/25	1	25.90	10	26.01	25.35	-9	1,193	-0.75%
2023/09/22	3.2	26.51	12	26.37	26.65	-8.8	1,142	-0.77%
2023/09/21	32	27.05	15	26.90	26.90	17	1,032	1.65%
2023/09/19	0	0.00	5	25.00	24.95	-5	677	-0.74%
2023/09/18	5	24.44	11.3	25.21	25.40	-6.3	590	-1.07%
2023/09/14	1.1	23.40	0	0.00	23.20	1.1	446	0.24%
2023/09/13	1	22.35	2	22.48	23.35	-1	427	-0.23%
2023/09/12	2	22.81	5	22.89	22.90	-3	318	-0.93%
2023/09/08	0	21.52	0	0.00	21.10	0	255	0.00%
2023/09/07	1	21.50	0	0.00	21.35	1	258	0.39%
2023/09/01	0	0.00	3	21.53	21.35	-3	261	-1.15%
2023/08/29	2	20.55	0	0.00	20.70	2	276	0.72%
2023/08/28	0	20.80	0	0.00	20.65	0	278	0.00%
2023/08/25	0	20.90	0	0.00	20.60	0	283	0.00%
2023/08/18	0	20.68	0	0.00	20.55	0	296	0.00%
2023/08/15	0	0.00	0	20.05	19.95	0	304	-0.01%
2023/07/31	0	0.00	2	20.80	20.85	-2	397	-0.50%
2023/07/13	1	20.70	0	0.00	20.70	1	800	0.12%
2023/07/12	1	21.05	0	0.00	21.05	1	791	0.13%
2023/07/11	0	0.00	1	21.15	21.20	-1	792	-0.13%
2023/07/05	1	22.15	0	0.00	22.05	1	797	0.13%
2023/07/03	0	0.00	6	22.00	21.85	-6	792	-0.76%
2023/06/28	1	21.80	0	0.00	21.75	1	785	0.13%
2023/06/26	0	22.25	0	0.00	22.05	0	780	0.00%
2023/06/20	1	21.80	0	0.00	21.75	1	779	0.13%
2023/06/15	2	22.40	2	22.18	22.20	0	775	0.00%
2023/06/14	0	0.00	1	21.60	21.70	-1	763	-0.13%
2023/06/13	0.1	21.80	0	0.00	21.75	0.1	764	0.01%
2023/06/09	0	0.00	1	21.95	21.85	-1	764	-0.13%
2023/06/05	2	22.13	2.1	22.21	22.20	-0.1	773	-0.01%
2023/06/02	0	0.00	1	22.10	22.15	-1	770	-0.13%
2023/05/31	1	21.70	0	0.00	21.95	1	774	0.13%
2023/05/23	0	0.00	2	21.60	21.60	-2	766	-0.26%
2023/05/22	6	21.50	0	0.00	21.40	6	770	0.78%
2023/05/15	0.1	20.95	0	0.00	20.95	0.1	770	0.01%
2023/05/10	3	21.87	0	0.00	21.90	3	741	0.40%
2023/05/08	0	0.00	1	22.60	22.50	-1	718	-0.14%
2023/05/04	38	23.07	2	23.08	23.10	36	690	5.22%
2023/05/03	13	23.43	5	23.54	22.95	8	656	1.22%
2023/05/02	3	25.45	4	25.45	25.45	-1	383	-0.26%
2023/04/19	0.4	23.85	0	0.00	24.00	0.4	300	0.13%
2023/04/13	0.2	24.10	0	0.00	24.25	0.2	288	0.07%
2023/04/10	0	24.10	0	0.00	24.05	0	285	0.00%
2023/04/07	0	23.95	0	0.00	23.90	0	281	0.00%
2023/03/22	0.1	23.35	0	0.00	23.50	0.1	380	0.01%
2023/03/21	0	0.00	1	23.20	23.10	-1	387	-0.26%
2023/03/16	0	22.80	0	0.00	22.50	0	393	0.00%
2023/03/15	0	23.00	0	0.00	23.00	0	397	0.00%
2023/03/14	0	23.35	0	0.00	23.20	0	401	0.00%
2023/03/13	1	22.70	0	0.00	23.35	1	410	0.24%
2023/03/08	0	24.10	0	0.00	24.40	0	491	0.00%
2023/03/06	0	23.95	0	0.00	24.20	0	627	0.00%
2023/03/01	0	23.85	0	0.00	23.60	0	692	0.00%
2023/02/24	0	23.85	0	0.00	23.80	0	692	0.00%
2023/02/21	0	0.00	16	23.75	23.70	-16	693	-2.31%
2023/02/20	0	23.75	0	0.00	23.75	0	697	0.00%
2023/02/09	0	0.00	1	23.65	23.65	-1	801	-0.12%
2023/02/08	0	0.00	2	23.60	23.60	-2	799	-0.25%
2023/02/02	0	0.00	1	23.45	23.45	-1	789	-0.13%
2023/01/09	0	0.00	2	22.95	22.95	-2	781	-0.26%
2022/12/29	4	22.38	0	0.00	22.45	4	800	0.50%
2022/12/19	1	23.15	1	23.45	22.80	0	895	0.00%
2022/12/16	1	22.80	0	0.00	22.85	1	892	0.11%
2022/12/14	15	23.94	18	23.91	23.60	-3	886	-0.34%
2022/12/09	3	22.95	0	0.00	22.90	3	816	0.37%
2022/12/05	0	0.00	1	23.30	23.45	-1	891	-0.11%
2022/12/02	5	23.19	0	0.00	23.10	5	941	0.53%
2022/12/01	2	23.60	0	0.00	23.85	2	951	0.21%
2022/11/30	1	23.20	1	23.40	23.20	0	931	0.00%
2022/11/28	1	24.55	2	24.45	24.25	-1	927	-0.11%
2022/11/25	1	24.30	5	23.71	24.30	-4	799	-0.50%
2022/11/23	1	22.35	1	22.50	22.15	0	745	0.00%
2022/11/15	2	22.55	0	0.00	22.40	2	776	0.26%
2022/11/14	9	23.21	11	23.23	23.60	-2	784	-0.25%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/08	0	0.00	3	21.00	20.60	-3	711	-0.42%
2022/11/07	0	0.00	2	20.50	20.65	-2	713	-0.28%
2022/10/18	0	0.00	1	19.90	20.00	-1	736	-0.14%
2022/10/17	2	19.20	0	0.00	19.50	2	741	0.27%
2022/10/14	3	19.55	0	0.00	19.60	3	742	0.40%
2022/10/13	1	19.50	0	0.00	18.95	1	742	0.13%
2022/10/12	1	20.05	2	19.90	20.10	-1	736	-0.14%
2022/10/11	0	0.00	9	20.05	20.00	-9	738	-1.22%
2022/10/07	0	0.00	5	21.10	20.90	-5	735	-0.68%
2022/10/05	10	22.05	2	22.23	21.60	8	730	1.10%
2022/10/04	1	21.35	1	21.35	21.35	0	688	0.00%
2022/09/30	1	18.85	0	0.00	19.65	1	647	0.15%
2022/09/29	5	19.95	1	19.90	19.70	4	648	0.62%
2022/09/28	2	19.60	0	0.00	19.30	2	650	0.31%
2022/09/26	3	20.97	20	20.55	20.20	-17	651	-2.61%
2022/09/21	1	22.55	0	0.00	22.30	1	654	0.15%
2022/09/19	2	22.90	0	0.00	22.80	2	659	0.30%
2022/09/16	1	23.50	0	0.00	23.45	1	657	0.15%
2022/09/15	20	24.40	0	0.00	24.20	20	658	3.04%
2022/09/14	1	23.35	1	23.60	23.75	0	657	0.00%
2022/09/12	0	0.00	3	25.45	24.90	-3	650	-0.46%
2022/09/08	1	24.75	7	24.90	24.90	-6	610	-0.98%
2022/09/06	12	23.90	11	22.85	24.05	1	519	0.19%
2022/09/05	0	0.00	3	23.10	24.25	-3	488	-0.61%
2022/08/08	0	0.00	1	21.70	21.75	-1	683	-0.15%
2022/08/02	1	21.00	0	0.00	21.15	1	820	0.12%
2022/07/29	0	22.00	0	0.00	22.25	0	865	0.00%
2022/07/27	0	0.00	1	21.65	21.70	-1	921	-0.11%
2022/07/25	4	22.00	4	21.80	22.00	0	1,100	0.00%
2022/07/22	0	0.00	20	22.08	21.75	-20	1,187	-1.68%
2022/07/20	11	21.30	0	0.00	21.30	11	1,761	0.62%
2022/07/19	3	21.05	0	0.00	20.95	3	2,544	0.12%
2022/07/13	1	20.30	1	20.80	20.40	0	3,565	0.00%
2022/07/12	0	0.00	1	20.10	19.55	-1	3,627	-0.03%
2022/07/11	0.1	20.80	0	0.00	20.70	0.1	3,627	0.00%
2022/07/01	0	0.00	1	20.05	19.70	-1	3,669	-0.03%
2022/06/21	0	0.00	2	22.60	22.80	-2	3,982	-0.05%
2022/06/20	2	22.40	0	0.00	21.60	2	3,979	0.05%
2022/06/17	1	23.50	1	23.70	23.70	0	3,964	0.00%
2022/06/15	1	24.70	0	0.00	24.80	1	3,966	0.03%
2022/06/14	0	0.00	1	24.75	24.80	-1	3,970	-0.03%
2022/06/08	10	25.60	0	0.00	26.25	10	3,974	0.25%
2022/05/30	0	0.00	2	25.90	25.80	-2	3,919	-0.05%
2022/05/27	2	25.65	1	25.60	25.40	1	3,915	0.03%
2022/05/26	4	25.40	1	25.30	25.00	3	3,908	0.08%
2022/05/24	1	25.00	0	0.00	25.05	1	3,920	0.03%
2022/05/23	10	26.30	0	0.00	26.05	10	3,909	0.26%
2022/05/20	10	26.23	1	26.10	26.05	9	3,916	0.23%
2022/05/19	6	26.74	5	26.77	25.80	1	3,907	0.03%
2022/05/18	6	26.24	2	26.18	26.15	4	3,836	0.10%
2022/05/17	0	0.00	1	25.30	25.25	-1	3,819	-0.03%
2022/05/13	2	25.28	11	24.40	25.35	-9	3,815	-0.24%
2022/05/12	3	25.47	0	0.00	24.20	3	3,798	0.08%
2022/05/11	2	27.00	0	0.00	26.75	2	3,771	0.05%
2022/05/09	4	27.90	4	27.69	27.85	0	3,704	0.00%
2022/05/06	3	27.98	3	28.03	28.00	0	3,686	0.00%
2022/05/05	0	0.00	1	28.60	28.65	-1	3,680	-0.03%
2022/05/04	7	27.80	7	27.80	28.25	0	3,661	0.00%
2022/05/03	1	28.00	1	28.40	28.00	0	3,645	0.00%
2022/04/29	2	29.30	1	30.00	29.10	1	3,632	0.03%
2022/04/28	2	30.20	1	29.05	30.00	1	3,512	0.03%
2022/04/27	12	30.28	22	29.84	30.25	-10	3,448	-0.29%
2022/04/26	41	32.48	30	32.15	30.15	11	3,302	0.33%
2022/04/25	53.2	34.32	42.3	33.90	32.15	10.9	2,950	0.37%
2022/04/22	25.2	31.78	42	32.78	33.80	-16.8	2,202	-0.76%
2022/04/21	17	30.75	12	31.18	30.75	5	1,912	0.26%
2022/04/20	5	29.71	0	0.00	29.90	5	1,712	0.29%
2022/04/19	30	29.36	45	29.63	30.35	-15	1,600	-0.94%
2022/04/18	4	26.01	6.1	27.49	27.60	-2.1	1,408	-0.15%
2022/04/15	10	25.50	0	0.00	25.10	10	1,437	0.70%
2022/04/12	1	25.70	0	0.00	25.60	1	2,124	0.05%
2022/04/11	1	27.00	0	0.00	26.80	1	2,213	0.05%
2022/04/08	0	28.50	0	0.00	28.55	0	2,323	0.00%
2022/04/06	1.1	29.09	3	29.63	29.00	-1.9	2,780	-0.07%
2022/04/01	0	0.00	1	29.30	28.30	-1	3,155	-0.03%
2022/03/29	0	0.00	6	28.81	28.00	-6	3,754	-0.16%
2022/03/28	6	27.90	13	28.05	28.70	-7	3,664	-0.19%
2022/03/25	1	25.70	0	0.00	26.10	1	3,580	0.03%
2022/03/24	0	0.00	1	26.00	26.05	-1	3,576	-0.03%
2022/03/23	0	0.00	1	26.35	26.30	-1	3,578	-0.03%
2022/03/18	0	0.00	2	25.75	25.95	-2	3,579	-0.06%
2022/03/15	8	24.95	0	0.00	24.60	8	3,588	0.22%
2022/03/14	3	24.93	0	0.00	25.00	3	3,585	0.08%
2022/03/11	1	25.45	0	0.00	25.70	1	3,571	0.03%
2022/03/10	0	0.00	1	26.45	26.40	-1	3,573	-0.03%
2022/03/09	0	0.00	0.2	25.25	25.25	-0.2	3,569	-0.01%
2022/03/07	1	25.90	0	0.00	25.70	1	3,576	0.03%
2022/03/04	1	26.90	0	0.00	26.95	1	3,572	0.03%
2022/03/02	0	0.00	1	27.20	27.25	-1	3,664	-0.03%
2022/02/24	6	27.57	0.1	27.55	27.00	5.9	3,670	0.16%
2022/02/22	1	28.50	0	0.00	28.05	1	3,698	0.03%
2022/02/21	2	29.40	0	0.00	29.40	2	3,699	0.05%
2022/02/18	1	29.50	1	29.65	29.50	0	3,694	0.00%
2022/02/11	0	0.00	2	30.30	30.60	-2	3,680	-0.05%
2022/02/10	0.2	30.50	0	0.00	30.75	0.2	3,678	0.01%
2022/02/09	4	31.25	4.8	31.14	31.65	-0.8	3,669	-0.02%
2022/02/08	0	0.00	1	30.95	30.80	-1	3,666	-0.03%
2022/02/07	1	29.90	5	29.90	30.40	-4	3,668	-0.11%
2022/01/25	1	31.45	5	31.39	30.65	-4	3,655	-0.11%
2022/01/24	2	31.28	3	31.43	32.00	-1	3,654	-0.03%
2022/01/21	1	32.00	11	32.81	32.00	-10	3,640	-0.27%
2022/01/20	12	32.75	8	33.05	32.60	4	3,630	0.11%
2022/01/19	12	33.36	3	33.63	33.30	9	3,613	0.25%
2022/01/18	1	32.50	9	32.47	32.45	-8	3,561	-0.22%
2022/01/17	1	32.95	0	0.00	33.00	1	3,541	0.03%
2022/01/14	11	33.13	15	32.47	32.80	-4	3,515	-0.11%
2022/01/13	0	0.00	6.8	33.17	32.85	-6.8	3,510	-0.19%
2022/01/12	10	32.95	19.4	32.90	33.20	-9.4	3,504	-0.27%
2022/01/11	14.4	33.90	11	33.97	33.70	3.4	3,457	0.10%
2022/01/10	10	34.98	15	34.16	34.00	-5	3,372	-0.15%
2022/01/07	8.1	35.81	13	35.82	35.15	-4.9	3,310	-0.15%
2022/01/06	24	36.05	36	36.28	37.15	-12	3,281	-0.37%
2022/01/05	35.1	35.36	74	36.43	37.60	-38.9	3,478	-1.12%
2022/01/04	35	34.70	8	34.70	34.70	27	3,098	0.87%
2022/01/03	32	32.31	7	32.14	31.55	25	3,040	0.82%
2021/12/30	5	31.86	25	31.72	32.00	-20	2,923	-0.68%
2021/12/29	89	33.28	35.1	33.17	32.80	53.9	2,834	1.90%
2021/12/28	39.1	33.33	20.2	33.41	33.55	18.9	2,457	0.77%
2021/12/27	39.3	29.99	34	30.11	30.50	5.3	2,038	0.26%
2021/12/24	5	29.46	21	29.75	30.00	-16	1,708	-0.94%
2021/12/23	13	26.35	4	27.23	27.30	9	1,492	0.60%
2021/12/22	0	0.00	1	25.10	24.85	-1	1,379	-0.07%
2021/12/16	0	0.00	5	24.45	24.75	-5	1,509	-0.33%
2021/12/14	1	24.50	0	0.00	24.35	1	1,929	0.05%
2021/12/10	5	25.60	0	0.00	25.20	5	2,163	0.23%
2021/12/09	0	0.00	12	25.30	25.50	-12	2,161	-0.56%
2021/12/07	0	0.00	3	24.90	24.85	-3	2,169	-0.14%
2021/12/03	0.2	24.90	0	0.00	25.30	0.2	2,169	0.01%
2021/12/02	0	0.00	2	24.75	24.70	-2	2,165	-0.09%
2021/11/30	0	25.20	0	0.00	25.10	0	2,165	0.00%
2021/11/29	12	26.45	2.4	25.74	25.10	9.6	2,161	0.44%
2021/11/26	11.4	25.99	1	25.80	26.00	10.4	2,107	0.49%
2021/11/24	2	25.38	9	25.55	25.80	-7	2,152	-0.33%
2021/11/19	1	25.60	10	25.90	25.40	-9	2,196	-0.41%
2021/11/18	3.4	26.20	12.4	25.81	25.85	-9	2,224	-0.40%
2021/11/17	1	26.70	0	0.00	26.60	1	2,221	0.05%
2021/11/15	0	0.00	10	27.20	27.35	-10	2,277	-0.44%
2021/11/12	0	0.00	0	27.20	27.20	0	2,338	0.00%
2021/11/11	0	0.00	4	27.45	27.40	-4	2,365	-0.17%
2021/11/09	2	27.50	0	0.00	27.40	2	2,388	0.08%
2021/11/05	1	28.00	0	0.00	27.35	1	2,547	0.04%
2021/11/04	0	0.00	1	27.95	27.80	-1	2,583	-0.04%
2021/11/02	0.2	27.30	0	0.00	27.20	0.2	2,609	0.01%
2021/10/29	0	27.30	0	0.00	27.15	0	2,650	0.00%
2021/10/28	0.1	27.60	2	27.15	27.70	-1.9	2,657	-0.07%
2021/10/27	0.2	27.15	0	0.00	27.10	0.2	2,669	0.01%
2021/10/20	0	0.00	1	26.20	26.30	-1	2,785	-0.04%
2021/10/19	1	24.60	1	25.05	25.60	0	2,782	0.00%
2021/10/18	0	0.00	40	24.85	24.40	-40	2,792	-1.43%
2021/10/15	3	24.05	2	24.60	24.70	1	2,801	0.04%
2021/10/14	5.6	24.60	1	24.20	24.15	4.6	2,784	0.17%
2021/10/13	1	27.70	0	0.00	26.50	1	2,712	0.04%
2021/10/12	1	27.40	0	0.00	27.10	1	2,353	0.04%
2021/09/29	1	27.00	0	0.00	26.05	1	2,348	0.04%
2021/09/28	0	0.00	1	28.15	27.85	-1	2,325	-0.04%
2021/09/27	0	0.00	5	28.15	28.10	-5	2,359	-0.21%
2021/09/24	0	0.00	2	29.25	29.00	-2	2,361	-0.08%
2021/09/23	0	0.00	4	29.74	29.20	-4	2,366	-0.17%
2021/09/17	0	0.00	1	31.00	30.50	-1	2,370	-0.04%
2021/09/16	0	0.00	1	30.60	30.50	-1	2,367	-0.04%
2021/09/15	1	30.55	0	0.00	30.85	1	2,371	0.04%
2021/09/14	2	30.80	2	30.70	31.00	0	2,367	0.00%
2021/09/13	5	29.90	1	30.30	29.85	4	2,325	0.17%
2021/09/10	1	30.10	1	30.10	30.05	0	2,330	0.00%
2021/09/09	10	30.39	10	30.33	31.00	0	2,295	0.00%
2021/09/08	3	28.75	7	29.19	29.80	-4	1,997	-0.20%
2021/09/06	4	28.33	2	27.45	27.45	2	1,919	0.10%
2021/09/03	2	28.63	0	0.00	28.25	2	1,701	0.12%
2021/09/01	0	0.00	0	28.65	29.05	0	1,749	0.00%
2021/08/27	0	0.00	1	28.50	28.70	-1	1,826	-0.05%
2021/08/24	0	0.00	2	28.20	28.00	-2	1,923	-0.10%
2021/08/23	3	28.58	1	28.35	28.60	2	1,939	0.10%
2021/08/20	0	28.00	0	0.00	27.70	0	1,961	0.00%
2021/08/19	1	27.50	0	0.00	27.05	1	1,963	0.05%
2021/08/18	0	0.00	1	28.85	28.85	-1	1,962	-0.05%
2021/08/17	1	28.00	2	28.73	27.65	-1	1,982	-0.05%
2021/08/16	1	29.65	6	28.58	29.15	-5	2,018	-0.25%
2021/08/13	0	0.00	5	30.05	29.00	-5	2,071	-0.24%
2021/08/12	2	30.40	5	30.36	30.30	-3	2,278	-0.13%
2021/08/11	0	0.00	16	30.35	30.20	-16	2,587	-0.62%
2021/08/10	1	31.25	2	30.65	30.80	-1	2,992	-0.03%
2021/08/09	3	32.18	1	32.30	31.55	2	3,314	0.06%
2021/08/06	0	0.00	1	34.40	34.10	-1	3,516	-0.03%
2021/08/03	1	36.00	0	35.05	36.65	1	3,774	0.03%
2021/07/28	3	35.65	0	0.00	35.10	3	3,714	0.08%
2021/07/27	0	0.00	5	37.10	37.00	-5	3,791	-0.13%
2021/07/26	2	38.60	0	0.00	37.55	2	3,826	0.05%
2021/07/23	0	0.00	3	37.57	37.70	-3	3,811	-0.08%
2021/07/22	3	39.20	0	0.00	39.20	3	3,843	0.08%
2021/07/16	2	41.00	2	41.03	40.90	0	3,962	0.00%
2021/07/15	5	41.38	1	41.05	41.45	4	3,964	0.10%
2021/07/14	1	40.35	3	40.50	40.35	-2	3,971	-0.05%
2021/07/13	0	0.00	10	40.02	40.30	-10	4,030	-0.25%
2021/07/12	2	39.70	0	0.00	39.95	2	4,051	0.05%
2021/07/09	0	0.00	2	39.40	39.35	-2	4,066	-0.05%
2021/07/07	0	0.00	1	40.40	40.00	-1	4,313	-0.02%
2021/07/02	0	0.00	3	39.90	40.40	-3	4,509	-0.07%
2021/07/01	1	40.05	1	40.15	40.00	0	4,621	0.00%
2021/06/29	1	40.25	3	40.70	40.25	-2	5,111	-0.04%
2021/06/28	0	0.00	1.1	40.56	40.85	-1.1	5,212	-0.02%
2021/06/25	0	0.00	2	41.33	41.05	-2	5,267	-0.04%
2021/06/24	2	41.05	0	0.00	41.10	2	5,329	0.04%
2021/06/23	0	0.00	1	40.15	40.20	-1	5,556	-0.02%
2021/06/22	0	0.00	1	40.15	39.80	-1	5,577	-0.02%
2021/06/21	1	40.05	0	0.00	39.85	1	5,636	0.02%
2021/06/18	0	0.00	1	41.00	40.70	-1	5,766	-0.02%
2021/06/17	1	40.70	0	0.00	41.10	1	5,835	0.02%
2021/06/16	1	40.60	1	40.35	40.30	0	5,909	0.00%
2021/06/15	0	0.00	1	41.35	41.35	-1	5,947	-0.02%
2021/06/10	0	0.00	1	42.20	42.10	-1	6,036	-0.02%
2021/06/09	0	0.00	3	41.75	41.75	-3	6,056	-0.05%
2021/06/08	0	0.00	1	42.60	42.50	-1	6,122	-0.02%
2021/06/07	5	42.74	2	43.18	42.50	3	6,168	0.05%
2021/06/04	0	0.00	1	44.60	44.00	-1	6,159	-0.02%
2021/06/02	0	0.00	1	44.20	44.20	-1	6,186	-0.02%
2021/06/01	6	44.52	4	44.54	44.70	2	6,183	0.03%
2021/05/31	1	43.60	5	43.27	43.60	-4	6,152	-0.07%
2021/05/28	1	43.30	2	43.50	43.30	-1	6,155	-0.02%
2021/05/26	3	43.40	5	43.60	43.80	-2	6,163	-0.03%
2021/05/25	4	43.60	3	43.13	43.05	1	6,161	0.02%
2021/05/24	1	43.85	5	44.28	43.85	-4	6,157	-0.06%
2021/05/21	1	43.70	3	43.93	43.95	-2	6,168	-0.03%
2021/05/20	23	46.30	109	43.58	43.95	-86	6,150	-1.40%	大賣/
2021/05/19	117	49.04	14	49.59	46.70	103	5,957	1.73%	大買/鉅額交易
2021/05/18	23	48.62	20	48.49	48.00	3	5,696	0.05%
2021/05/17	17	47.74	35	48.18	48.45	-18	5,364	-0.34%
2021/05/14	11	43.61	4	43.84	44.05	7	5,053	0.14%
2021/05/13	4	41.29	4	41.46	42.15	0	4,831	0.00%
2021/05/12	0	0.00	1	38.70	38.35	-1	4,786	-0.02%
2021/05/11	3	40.27	1	39.90	40.00	2	4,733	0.04%
2021/05/10	2	43.05	0	0.00	42.80	2	4,823	0.04%
2021/05/07	2	43.58	8	42.72	43.40	-6	4,885	-0.12%
2021/05/06	0	0.00	2	43.50	43.75	-2	4,975	-0.04%
2021/05/04	5	44.33	0	0.00	44.10	5	5,669	0.09%
2021/05/03	20	47.57	1	47.90	46.60	19	6,026	0.32%
2021/04/29	10	47.95	5	48.50	47.75	5	6,040	0.08%
2021/04/28	0	0.00	3	48.65	48.00	-3	6,127	-0.05%
2021/04/27	2	48.28	2	48.35	48.20	0	6,175	0.00%
2021/04/26	8	47.04	0	0.00	46.90	8	6,181	0.13%
2021/04/23	4	46.90	5	47.19	47.20	-1	6,205	-0.02%
2021/04/22	31	47.96	0	0.00	46.65	31	6,265	0.49%
2021/04/21	18	48.77	0	0.00	48.60	18	6,222	0.29%
2021/04/20	27	49.29	0	0.00	49.25	27	6,226	0.43%
2021/04/19	2	49.58	1	50.30	50.10	1	6,235	0.02%
2021/04/16	11	49.87	4.4	49.92	49.60	6.6	6,242	0.11%
2021/04/15	6	49.33	0	0.00	49.40	6	6,252	0.10%
2021/04/14	15	49.52	2	48.50	49.05	13	6,336	0.21%
2021/04/13	17	52.60	10	53.07	50.10	7	6,449	0.11%
2021/04/12	8	50.46	1	51.29	51.00	7	6,321	0.11%
2021/04/09	15	50.64	5	50.66	50.50	10	6,338	0.16%
2021/04/08	5	51.66	30	51.70	51.80	-25	6,406	-0.39%
2021/04/07	2	51.45	14	51.43	51.70	-12	6,357	-0.19%
2021/04/06	20	52.28	29	51.97	52.30	-9	6,261	-0.14%
2021/04/01	21	48.54	29	49.32	50.10	-8	5,963	-0.13%
2021/03/31	27	48.14	28	48.07	47.95	-1	5,904	-0.02%
2021/03/30	4	46.65	11	46.64	46.80	-7	5,944	-0.12%
2021/03/29	4	46.50	2	45.98	46.00	2	6,055	0.03%
2021/03/26	34.6	46.43	5	47.99	46.20	29.6	6,150	0.48%
2021/03/25	0	0.00	25	49.66	49.40	-25	5,968	-0.42%
2021/03/24	0	0.00	21	49.68	49.45	-21	6,027	-0.35%
2021/03/23	5	49.77	3	50.05	50.00	2	6,012	0.03%
2021/03/22	4	49.68	7	49.31	48.40	-3	5,929	-0.05%
2021/03/19	7	49.21	1	49.35	49.15	6	5,962	0.10%
2021/03/18	0	0.00	4	49.09	49.45	-4	5,930	-0.07%
2021/03/17	26	48.55	5	48.34	48.50	21	6,020	0.35%
2021/03/16	5	47.56	14	47.59	47.60	-9	6,088	-0.15%
2021/03/15	20	47.75	12	47.78	47.85	8	6,151	0.13%
2021/03/12	0	0.00	5.1	46.85	46.70	-5.1	6,255	-0.08%
2021/03/11	0	0.00	3	45.57	45.70	-3	6,520	-0.05%
2021/03/10	5	44.27	4	44.23	44.30	1	6,566	0.02%
2021/03/09	5	42.77	1	43.15	43.05	4	6,673	0.06%
2021/03/08	3	43.80	3	44.22	43.70	0	6,785	0.00%
2021/03/05	5.1	44.11	0	0.00	44.05	5.1	6,866	0.07%
2021/03/04	3.1	45.47	0	0.00	45.10	3.1	6,969	0.04%
2021/03/03	1	45.35	2	45.60	46.10	-1	7,102	-0.01%
2021/03/02	11	46.75	2	46.25	45.75	9	7,179	0.13%
2021/02/26	0.3	46.65	0	0.00	46.65	0.3	7,293	0.00%
2021/02/25	1	47.60	2	47.70	47.60	-1	7,417	-0.01%
2021/02/24	1	47.50	1	47.80	46.65	0	7,494	0.00%
2021/02/23	6	46.79	6	47.27	47.05	0	7,548	0.00%
2021/02/22	11	46.20	2	46.05	46.25	9	7,792	0.12%
2021/02/19	0	0.00	2	44.68	45.15	-2	7,896	-0.03%
2021/02/18	1	44.95	4	44.74	44.75	-3	8,052	-0.04%
2021/02/17	6	43.52	3	43.37	43.50	3	8,142	0.04%
2021/02/05	1	45.15	2	45.20	45.15	-1	8,225	-0.01%
2021/02/03	0	0.00	1	47.25	46.05	-1	8,611	-0.01%
2021/02/02	4	45.99	4	46.06	47.05	0	9,071	0.00%
2021/02/01	9	46.98	9	47.13	46.10	0	9,154	0.00%
2021/01/29	3	45.63	0	46.15	45.30	3	9,183	0.03%
2021/01/28	21	47.72	15	47.71	46.90	6	9,305	0.06%
2021/01/27	19	49.09	13	48.66	47.60	6	9,417	0.06%
2021/01/26	50	50.04	47.4	49.80	48.80	2.6	9,415	0.03%
2021/01/25	24	50.81	22.1	50.85	51.80	1.9	9,068	0.02%
2021/01/22	2	46.95	2	47.15	47.15	0	9,049	0.00%
2021/01/21	0	0.00	2	47.95	46.05	-2	9,562	-0.02%
2021/01/20	1	45.80	0	0.00	44.75	1	9,710	0.01%
2021/01/19	2	47.33	2	47.58	47.45	0	10,071	0.00%
2021/01/18	1	45.85	1	45.50	46.45	0	10,146	0.00%
2021/01/15	2	47.18	3	47.73	45.60	-1	10,170	-0.01%
2021/01/13	2	48.23	1	47.80	47.85	1	10,288	0.01%
2021/01/12	2.1	48.26	1	48.05	46.75	1.1	10,447	0.01%
2021/01/11	3	46.88	2	47.13	47.95	1	10,593	0.01%
2021/01/08	0	0.00	1	47.60	47.70	-1	10,854	-0.01%
2021/01/07	7	47.43	5	47.59	47.90	2	11,012	0.02%
2021/01/06	3	46.23	14	45.96	46.10	-11	11,545	-0.10%
2021/01/05	1.4	47.65	2	47.55	47.40	-0.6	11,670	-0.01%
2021/01/04	6	48.66	5	48.98	48.65	1	11,975	0.01%
2020/12/31	6	50.09	7.5	50.88	49.95	-1.5	12,299	-0.01%
2020/12/30	7	49.17	3	49.08	49.15	4	12,633	0.03%
2020/12/28	1	49.05	6	48.79	48.70	-5	14,744	-0.03%
2020/12/25	4	49.63	3	50.33	49.10	1	15,292	0.01%
2020/12/24	9	49.54	21	49.38	49.85	-12	15,589	-0.08%
2020/12/23	18	48.91	2	49.33	48.05	16	15,999	0.10%
2020/12/22	16	50.23	1	49.80	50.50	15	16,303	0.09%
2020/12/21	0	0.00	3	49.10	49.00	-3	16,405	-0.02%
2020/12/18	4	48.74	18	49.34	48.55	-14	16,703	-0.08%
2020/12/16	0	0.00	1	51.20	50.40	-1	17,059	-0.01%
2020/12/15	6	50.23	2	51.10	49.95	4	17,679	0.02%
2020/12/14	0	0.00	9	50.06	50.10	-9	17,777	-0.05%
2020/12/11	3	50.10	2	49.70	49.60	1	18,149	0.01%
2020/12/10	8.1	50.43	14	50.41	50.00	-5.9	18,917	-0.03%
2020/12/09	5	51.90	9	51.86	51.70	-4	19,978	-0.02%
2020/12/08	10	52.24	19	52.17	53.00	-9	20,588	-0.04%
2020/12/07	19	51.65	11	51.39	51.10	8	21,166	0.04%
2020/12/04	2	56.15	2	56.20	55.60	0	21,372	0.00%
2020/12/03	4	56.30	16	56.45	56.00	-12	22,484	-0.05%
2020/12/02	6	57.20	4	57.28	57.30	2	22,967	0.01%
2020/12/01	15	59.65	2	59.35	58.70	13	22,885	0.06%
2020/11/30	6	59.42	12	59.49	59.60	-6	22,824	-0.03%
2020/11/27	3	58.00	6	58.80	59.00	-3	22,754	-0.01%
2020/11/26	4	57.03	8	57.28	57.30	-4	22,648	-0.02%
2020/11/25	8	58.05	29	57.15	57.30	-21	22,623	-0.09%
2020/11/24	15	59.56	7	59.26	58.60	8	22,575	0.04%
2020/11/23	12	58.54	2	58.75	58.80	10	22,488	0.04%
2020/11/20	5	58.36	4	57.80	57.70	1	22,423	0.00%
2020/11/19	10.1	59.38	10	59.32	58.90	0.1	22,402	0.00%
2020/11/18	14	57.92	12	57.97	58.20	2	22,172	0.01%
2020/11/17	6	56.82	4	56.93	56.90	2	22,218	0.01%
2020/11/16	5	58.20	7	57.79	57.60	-2	22,288	-0.01%
2020/11/13	5	57.90	11	57.94	57.70	-6	22,387	-0.03%
2020/11/12	3	57.43	22	57.18	57.00	-19	22,431	-0.08%
2020/11/11	30	56.21	78	55.88	57.00	-48	22,480	-0.21%
2020/11/10	62	57.05	68	56.95	55.50	-6	22,356	-0.03%
2020/11/09	7	61.16	12	61.68	61.40	-5	22,067	-0.02%
2020/11/06	34.2	60.83	16	60.37	60.20	18.2	22,089	0.08%
2020/11/05	40	61.86	29	61.74	61.40	11	22,156	0.05%
2020/11/04	39	62.16	36	62.03	62.10	3	22,340	0.01%
2020/11/03	4	62.08	6	62.25	61.80	-2	22,675	-0.01%
2020/11/02	23	62.01	11	61.93	61.70	12	23,534	0.05%
2020/10/30	41.3	64.96	14.2	65.59	62.20	27.1	24,425	0.11%
2020/10/29	7.2	64.81	38	65.76	66.50	-30.8	24,742	-0.12%
2020/10/28	57	63.54	23	63.44	63.50	34	24,299	0.14%
2020/10/27	33	62.78	23.1	62.82	63.30	9.9	24,240	0.04%
2020/10/26	22	62.56	38	60.94	60.70	-16	23,993	-0.07%
2020/10/23	0	0.00	5	62.70	62.60	-5	24,069	-0.02%
2020/10/22	12	63.00	5	62.38	62.80	7	24,313	0.03%
2020/10/21	3	62.70	3	62.70	62.70	0	24,494	0.00%
2020/10/20	24	63.36	13	63.18	62.50	11	24,854	0.04%
2020/10/19	12	62.95	9	62.66	62.20	3	24,855	0.01%
2020/10/16	40	64.41	54.1	63.79	63.00	-14.1	24,855	-0.06%
2020/10/15	43	67.74	10	67.42	66.80	33	24,894	0.13%
2020/10/14	45	70.23	63	68.75	67.30	-18	25,105	-0.07%
2020/10/13	25	67.92	7	68.50	67.20	18	25,279	0.07%
2020/10/12	18.2	67.80	14	67.97	67.70	4.2	25,195	0.02%
2020/10/08	36	68.06	36	67.99	67.50	0	25,336	0.00%
2020/10/07	20	67.56	25	67.89	68.10	-5	25,620	-0.02%
2020/10/06	101	67.84	63	67.61	67.50	38	25,528	0.15%	大買/
2020/10/05	18	63.87	48	64.59	66.50	-30	24,601	-0.12%
2020/09/30	27	61.00	21	60.90	60.50	6	24,577	0.02%
2020/09/29	31	61.19	19	60.65	60.10	12	24,713	0.05%
2020/09/28	52	61.95	42	62.45	63.00	10	24,954	0.04%
2020/09/25	26	60.03	20	59.93	59.10	6	24,564	0.02%
2020/09/24	13.5	63.20	14	63.32	62.50	-0.5	24,296	0.00%
2020/09/23	13	65.63	14	65.58	64.00	-1	24,222	0.00%
2020/09/22	44	63.24	52	63.54	66.00	-8	24,073	-0.03%
2020/09/21	10	65.54	1	65.10	64.70	9	23,946	0.04%
2020/09/18	34	66.41	31	66.63	65.80	3	23,911	0.01%
2020/09/17	12	63.71	7	63.84	64.00	5	23,321	0.02%
2020/09/16	9	64.28	14	64.60	64.00	-5	23,269	-0.02%
2020/09/15	29	64.52	22	64.09	63.70	7	22,979	0.03%
2020/09/14	56	60.93	66	61.31	64.10	-10	22,178	-0.05%
2020/09/11	35.1	61.24	49	61.89	58.30	-13.9	21,177	-0.07%
2020/09/10	61	64.01	43	65.69	64.30	18	20,578	0.09%
2020/09/09	44	66.97	43	67.19	68.00	1	19,988	0.01%
2020/09/08	66	72.59	73	72.42	67.20	-7	19,686	-0.04%
2020/09/07	34	77.33	22	74.78	71.10	12	19,288	0.06%
2020/09/04	2	77.90	1	75.00	79.00	1	19,331	0.01%
2020/09/03	4	76.75	0	0.00	79.00	4	19,716	0.02%
2020/09/02	3	75.80	5	75.98	76.60	-2	20,043	-0.01%
2020/09/01	16	72.00	3	70.73	69.70	13	20,193	0.06%
2020/08/31	2	67.80	1	68.10	70.00	1	20,472	0.00%
2020/08/28	1	61.10	7	62.74	65.90	-6	20,493	-0.03%
2020/08/27	1	60.00	6	60.17	60.00	-5	20,537	-0.02%
2020/08/26	4	61.13	5	60.52	59.50	-1	20,496	0.00%
2020/08/25	4	58.60	8	60.24	60.30	-4	20,463	-0.02%
2020/08/24	12	56.08	0	0.00	57.30	12	20,381	0.06%
2020/08/21	83	54.72	77	56.69	56.40	6	20,321	0.03%
2020/08/20	85	52.54	80	50.96	52.90	5	20,139	0.02%
2020/08/19	35	57.55	18.1	56.99	55.10	16.9	19,896	0.08%
2020/08/18	25	56.30	1	56.60	59.00	24	19,748	0.12%
2020/08/17	7	54.57	29	54.25	55.80	-22	19,661	-0.11%
2020/08/14	21	48.82	12	49.33	50.80	9	19,553	0.05%
2020/08/13	5	47.74	16.8	46.99	48.15	-11.8	19,424	-0.06%
2020/08/12	17	44.58	5	44.09	45.80	12	19,225	0.06%
2020/08/11	15	46.74	14	47.25	46.35	1	19,088	0.01%
2020/08/10	25	44.14	53	44.05	45.00	-28	18,843	-0.15%
2020/08/07	64	43.51	38	43.03	43.25	26	18,500	0.14%
2020/08/06	120	44.01	156	43.93	43.50	-36	17,960	-0.20%	大買/大賣/
2020/08/05	85	40.90	79	40.69	41.35	6	16,997	0.04%
2020/08/04	53	38.31	71	38.59	39.60	-18	15,891	-0.11%
2020/08/03	21	35.98	14	35.89	36.00	7	15,217	0.05%
2020/07/31	10	35.83	32	36.13	35.75	-22	15,184	-0.14%
2020/07/30	22	36.08	3	36.13	36.70	19	15,056	0.13%
2020/07/29	16	35.07	7	35.28	35.65	9	14,890	0.06%
2020/07/28	19	35.42	37	34.95	34.30	-18	14,733	-0.12%
2020/07/27	19	36.67	19	36.52	35.75	0	14,450	0.00%
2020/07/24	22	37.24	25	37.38	36.95	-3	14,200	-0.02%
2020/07/23	7	36.51	11	36.52	36.50	-4	13,766	-0.03%
2020/07/22	19	35.30	23	35.20	36.20	-4	13,647	-0.03%
2020/07/21	78	34.82	71	35.53	34.50	7	13,472	0.05%
2020/07/20	24	34.16	9	35.95	33.70	15	13,268	0.11%
2020/07/17	84	38.45	76	38.54	37.40	8	12,881	0.06%
2020/07/16	11	36.49	16	36.56	37.00	-5	12,208	-0.04%
2020/07/15	34	37.98	30	38.61	36.10	4	12,035	0.03%
2020/07/14	88	38.20	70	38.84	38.05	18	11,593	0.16%
2020/07/13	18	36.49	22	37.05	36.50	-4	11,051	-0.04%
2020/07/10	27	35.83	16	35.89	35.30	11	10,684	0.10%
2020/07/09	44.1	38.93	92	39.92	37.35	-47.9	10,324	-0.46%
2020/07/08	56	36.78	35	37.44	37.70	21	9,539	0.22%
2020/07/07	17	33.81	62	33.33	34.85	-45	8,843	-0.51%
2020/07/06	12	30.64	24.9	31.46	31.70	-12.9	8,261	-0.16%
2020/07/03	5	28.18	26	28.62	28.95	-21	8,241	-0.25%
2020/07/02	21	28.52	17	28.71	28.40	4	8,172	0.05%
2020/07/01	12	28.15	23	28.40	28.10	-11	8,109	-0.14%
2020/06/30	19	28.37	36	28.33	29.00	-17	7,921	-0.21%
2020/06/29	12	26.65	34	26.54	26.85	-22	7,802	-0.28%
2020/06/24	21	24.48	10	24.49	24.45	11	7,666	0.14%
2020/06/23	11	23.96	1	24.50	23.20	10	7,599	0.13%
2020/06/22	23	25.21	4	27.04	24.15	19	7,488	0.25%
2020/06/19	12	25.94	2	26.00	26.40	10	7,418	0.13%
2020/06/18	115	26.04	116	26.36	26.90	-1	7,306	-0.01%	大買/大賣/
2020/06/17	22	24.56	3	24.92	24.50	19	7,128	0.27%
2020/06/16	21	23.55	13	23.50	23.55	8	7,031	0.11%
2020/06/15	42	23.93	14	24.60	24.25	28	6,945	0.40%
2020/06/12	66	22.24	90	22.40	22.85	-24	6,741	-0.36%
2020/06/11	26	21.16	37	21.71	20.80	-11	6,005	-0.18%
2020/06/10	19	19.63	66.4	20.10	20.15	-47.4	5,442	-0.87%
2020/06/09	19	17.78	82	18.09	18.35	-63	5,048	-1.25%
2020/06/08	7	16.11	40	16.11	16.70	-33	4,725	-0.70%
2020/06/05	6	15.81	35	15.85	15.95	-29	4,555	-0.64%
2020/06/04	6	14.62	12	14.61	14.85	-6	4,308	-0.14%
2020/06/03	14	14.43	29	14.52	14.15	-15	4,339	-0.35%
2020/06/02	6	13.76	6	13.94	13.95	0	4,341	0.00%
2020/06/01	2	13.90	12	14.02	13.95	-10	4,648	-0.22%
2020/05/29	2	13.60	2	13.70	13.70	0	4,962	0.00%
2020/05/28	6	13.57	12	13.51	13.45	-6	5,104	-0.12%
2020/05/27	15	13.30	10	13.40	13.40	5	5,195	0.10%
2020/05/26	5	13.75	14	13.52	13.55	-9	5,279	-0.17%
2020/05/25	14	13.81	10	13.99	13.70	4	5,457	0.07%
2020/05/22	37	14.04	14	14.08	13.95	23	5,430	0.42%
2020/05/21	13	14.19	23	14.02	14.30	-10	5,349	-0.19%
2020/05/20	9	13.43	7	13.52	13.50	2	5,257	0.04%
2020/05/19	8	13.33	5	13.40	13.35	3	5,395	0.06%
2020/05/18	1	13.45	13	13.55	13.25	-12	5,483	-0.22%
2020/05/15	8	12.80	5	12.75	12.75	3	5,562	0.05%
2020/05/14	33	13.04	2	12.98	12.80	31	5,602	0.55%
2020/05/13	15	13.67	5	13.95	13.60	10	5,542	0.18%
2020/05/12	11	13.28	13	13.50	13.65	-2	5,502	-0.04%
2020/05/11	6	13.26	8	13.20	13.20	-2	5,495	-0.04%
2020/05/08	33	13.48	9	13.79	13.30	24	5,485	0.44%
2020/05/07	3	13.43	117	13.48	13.50	-114	5,447	-2.09%	大賣/鉅額交易
2020/05/06	6	12.84	23	13.00	12.70	-17	5,352	-0.32%
2020/05/05	55	12.60	2	12.75	12.55	53	5,265	1.01%
2020/05/04	16	12.45	6	12.43	12.55	10	5,222	0.19%
2020/04/30	5	12.20	11	12.20	12.20	-6	5,171	-0.12%
2020/04/29	10	12.08	7	12.05	12.10	3	5,130	0.06%
2020/04/28	0	0.00	8	11.94	12.00	-8	5,083	-0.16%
2020/04/27	31	12.25	40	12.12	11.85	-9	5,036	-0.18%
2020/04/24	1	11.95	0	0.00	11.85	1	4,942	0.02%
2020/04/23	27	12.12	23	11.94	11.90	4	4,903	0.08%
2020/04/22	2	11.45	6	11.34	11.50	-4	4,724	-0.08%
2020/04/21	23	11.70	25	11.75	11.70	-2	4,677	-0.04%
2020/04/20	2	11.45	13	11.49	11.35	-11	4,532	-0.24%
2020/04/17	23	11.49	12	11.26	11.20	11	4,476	0.25%
2020/04/16	30	11.75	4	11.74	11.70	26	4,397	0.59%
2020/04/15	10	11.10	10	11.15	11.20	0	4,249	0.00%
2020/04/14	2	11.20	3	11.35	11.20	-1	4,222	-0.02%
2020/04/13	20	11.30	3	11.20	11.25	17	4,152	0.41%
2020/04/10	7	11.39	15	11.40	11.45	-8	4,113	-0.19%
2020/04/09	13	11.44	20	11.53	11.25	-7	4,063	-0.17%
2020/04/08	42	11.75	13	11.70	11.45	29	4,009	0.72%
2020/04/07	4	11.73	9	11.78	11.80	-5	3,856	-0.13%
2020/04/06	9	10.24	5	10.31	10.75	4	3,713	0.11%
2020/04/01	1	9.82	0	0.00	9.80	1	3,572	0.03%
2020/03/27	0	0.00	1	9.75	9.50	-1	3,455	-0.03%
2020/03/26	4	9.53	0	0.00	9.51	4	3,417	0.12%
2020/03/25	2	9.53	0	0.00	9.54	2	3,367	0.06%
2020/03/24	0	0.00	5	8.65	8.68	-5	3,295	-0.15%
2020/03/23	0	0.00	1	8.30	8.36	-1	3,276	-0.03%
2020/03/20	5	8.67	0	0.00	8.69	5	3,258	0.15%
2020/03/19	3	8.54	1	9.00	8.19	2	3,231	0.06%
2020/03/18	10	9.69	2	9.78	9.09	8	3,189	0.25%
2020/03/17	0	0.00	1	9.63	9.54	-1	3,140	-0.03%
2020/03/16	25	9.74	10	9.20	9.17	15	3,058	0.49%
2020/03/13	10	8.55	2	8.63	8.93	8	2,950	0.27%
2020/03/12	5	9.50	1	9.38	9.38	4	2,881	0.14%
2020/03/11	1	10.25	0	0.00	10.25	1	2,819	0.04%
2020/03/10	3	10.90	3	11.23	10.90	0	2,765	0.00%
2020/03/09	11	12.47	0	0.00	11.60	11	2,681	0.41%
2020/03/06	8	12.99	7	13.09	12.85	1	2,549	0.04%
2020/03/05	23	13.63	16	13.30	13.25	7	2,404	0.29%
2020/03/04	25	12.90	49	13.24	13.50	-24	2,074	-1.16%
2020/03/03	27	12.42	13	12.53	12.30	14	1,734	0.81%
2020/02/27	9	12.02	0	0.00	12.15	9	1,469	0.61%
2020/02/26	3	12.37	32	12.40	12.75	-29	1,355	-2.14%
2020/02/25	33	11.94	30	11.87	11.80	3	1,144	0.26%
2020/02/24	17	12.24	2	12.08	12.05	15	1,067	1.41%
2020/02/21	9	12.15	3	12.60	12.20	6	1,009	0.59%
2020/02/20	39	12.45	35	12.52	12.60	4	957	0.42%
2020/02/19	20	12.23	12	12.18	12.25	8	794	1.01%
2020/02/18	13	11.62	8	11.64	12.30	5	687	0.73%
2020/02/17	1	11.30	16	11.12	11.20	-15	564	-2.66%
2020/02/12	5	10.50	1	10.50	10.60	4	469	0.85%
2020/02/11	6	10.37	1	10.25	10.35	5	429	1.16%
2020/02/10	0	0.00	4	10.35	10.35	-4	402	-0.99%
2020/02/04	1	9.38	0	0.00	9.41	1	352	0.28%
2020/01/16	0.2	10.10	0	0.00	10.15	0.2	423	0.05%
2020/01/02	4	10.35	0	0.00	10.35	4	410	0.97%
2019/12/30	1	10.35	0	0.00	10.35	1	409	0.24%
2019/12/24	0	0.00	2	10.25	10.25	-2	407	-0.49%
2019/12/03	0	0.00	1	10.10	10.15	-1	443	-0.23%
2019/11/07	1	10.55	0	0.00	10.50	1	438	0.23%
2019/10/31	1	10.85	0	0.00	10.75	1	489	0.20%
2019/10/30	0	0.00	1	10.95	11.05	-1	489	-0.20%
2019/10/29	1	11.00	0	0.00	10.95	1	480	0.21%
2019/10/28	0	0.00	16	11.40	11.30	-16	468	-3.41%
2019/10/21	5	10.55	0	0.00	10.45	5	466	1.07%
2019/09/26	1	10.85	5	10.75	10.75	-4	489	-0.82%
2019/09/10	0	0.00	0	10.85	10.75	0	462	0.00%
2019/09/03	6	10.80	0	0.00	10.80	6	457	1.31%
2019/08/22	0	0.00	5	10.80	10.75	-5	451	-1.11%
2019/08/19	0	0.00	1	10.55	10.60	-1	456	-0.22%
2019/08/15	0	0.00	50	10.45	10.40	-50	463	-10.79%
2019/08/07	0	10.70	0	0.00	10.65	0	557	0.00%
2019/08/06	0	0.00	5	10.65	10.70	-5	572	-0.87%
2019/07/29	32	11.79	5	11.55	11.45	27	783	3.44%
2019/07/24	2	11.45	0	0.00	11.35	2	805	0.25%
2019/07/23	1	11.50	0	0.00	11.60	1	807	0.12%
2019/07/11	0	0.00	1	11.45	11.40	-1	974	-0.10%
2019/07/04	0	11.15	0	0.00	11.15	0	1,135	0.00%
2019/06/13	0	0.00	2	11.00	10.95	-2	1,515	-0.13%
2019/05/31	2	11.05	5	11.00	11.10	-3	1,628	-0.18%
2019/05/28	5	10.80	0	0.00	10.80	5	1,665	0.30%
2019/05/16	1	11.85	2	11.45	11.35	-1	1,786	-0.06%
2019/05/15	7	12.01	38	11.90	11.75	-31	1,788	-1.73%
2019/05/14	5	12.45	5	12.60	12.60	0	1,744	0.00%
2019/05/13	5	12.80	15	13.08	12.75	-10	1,735	-0.58%
2019/05/10	5	13.10	1	12.95	12.95	4	1,725	0.23%
2019/05/09	15	13.68	2	14.00	13.05	13	1,687	0.77%
2019/05/08	23	13.60	0	0.00	13.60	23	1,557	1.48%
2019/05/07	0	0.00	1	13.00	13.05	-1	1,494	-0.07%
2019/05/06	0	0.00	2	12.65	12.55	-2	1,472	-0.14%
2019/05/03	0	0.00	1	12.90	12.75	-1	1,466	-0.07%
2019/05/02	1	12.75	0	0.00	12.80	1	1,454	0.07%
2019/04/30	0	0.00	7	12.10	12.25	-7	1,425	-0.49%
2019/04/29	1	12.15	0	0.00	12.15	1	1,424	0.07%
2019/04/26	0	0.00	1	12.65	12.55	-1	1,431	-0.07%
2019/04/22	1	13.00	0	0.00	12.90	1	1,395	0.07%
2019/04/19	16	13.40	1	13.50	13.20	15	1,369	1.09%
2019/04/17	0	0.00	1	12.80	13.00	-1	1,228	-0.08%
2019/04/11	1	13.30	0	0.00	12.95	1	1,202	0.08%
2019/04/01	5	12.70	0	0.00	13.20	5	929	0.54%
2019/03/22	0	0.00	0.1	11.70	11.80	-0.1	727	-0.02%
2019/03/14	5	11.60	0	0.00	11.60	5	657	0.76%
2019/03/13	1	11.70	0	0.00	11.70	1	656	0.15%
2019/02/26	1	11.75	0	0.00	11.60	1	593	0.17%
2019/02/25	1	11.85	0	0.00	11.80	1	580	0.17%
2019/02/22	3	12.10	12	12.01	11.95	-9	549	-1.64%
2019/02/21	9	11.40	0	0.00	11.40	9	462	1.95%
2019/02/15	0	0.00	2	11.15	11.20	-2	520	-0.38%
2018/12/27	0	0.00	4	10.35	10.30	-4	464	-0.86%
2018/12/25	0	0.00	3	10.30	10.25	-3	463	-0.65%
2018/12/24	0	0.00	8	10.40	10.40	-8	461	-1.73%
2018/12/22	4	10.45	0	0.00	10.35	4	468	0.85%
2018/12/14	0	0.00	2	10.80	10.80	-2	461	-0.43%
2018/12/04	0	0.00	2	11.15	10.90	-2	484	-0.41%
2018/11/28	3	11.15	0	0.00	10.90	3	460	0.65%
2018/11/27	3	10.10	5	10.40	10.70	-2	431	-0.46%
2018/11/22	2	10.15	0	0.00	10.05	2	418	0.48%
2018/11/07	0	0.00	2	10.20	10.20	-2	372	-0.54%
2018/11/06	0	0.00	2	10.15	10.05	-2	401	-0.50%
2018/11/01	0	0.00	4	9.66	9.70	-4	452	-0.88%
2018/10/31	0	0.00	4	9.34	9.33	-4	469	-0.85%
2018/10/29	0	0.00	6	9.14	9.14	-6	514	-1.17%
2018/09/17	0	0.00	0.1	11.15	11.15	-0.1	630	-0.02%
2018/09/14	2	11.15	0	0.00	11.10	2	634	0.32%
2018/08/30	0	0.00	3	12.30	12.35	-3	778	-0.39%
2018/08/16	1	12.40	0	0.00	12.25	1	1,137	0.09%
2018/08/09	0	0.00	2	13.35	13.30	-2	1,182	-0.17%
2018/08/07	1	13.25	0	0.00	13.35	1	1,197	0.08%
2018/08/06	1	13.45	2	13.60	13.60	-1	1,181	-0.08%
2018/08/03	1	13.10	3	13.17	13.15	-2	1,148	-0.17%
2018/07/31	0	0.00	3	12.90	12.95	-3	1,158	-0.26%
2018/07/25	1	13.15	1	13.20	13.15	0	1,189	0.00%
2018/07/24	0	0.00	17	13.00	12.95	-17	1,164	-1.46%
2018/07/23	1	12.85	0	0.00	12.75	1	1,165	0.09%
2018/07/16	0	0.00	55	13.26	13.10	-55	1,190	-4.62%
2018/07/13	0	0.00	16	13.04	12.95	-16	1,157	-1.38%
2018/07/11	3	12.90	0	0.00	12.70	3	1,158	0.26%
2018/07/10	0	0.00	2	12.70	12.70	-2	1,148	-0.17%
2018/07/09	0	0.00	2	12.85	12.70	-2	1,184	-0.17%
2018/07/05	3	12.27	0	0.00	12.05	3	1,154	0.26%
2018/07/03	2	12.70	0	0.00	12.35	2	1,163	0.17%
2018/06/26	8	12.30	0	0.00	12.25	8	1,206	0.66%
2018/06/22	2	12.50	1	12.50	12.50	1	1,223	0.08%
2018/06/21	2	12.70	0	0.00	12.70	2	1,223	0.16%
2018/06/13	8	13.34	0	0.00	13.30	8	1,210	0.66%
2018/06/12	9	13.43	0	0.00	13.40	9	1,213	0.74%
2018/06/11	0	0.00	1	13.75	13.55	-1	1,221	-0.08%
2018/06/08	1	13.85	16	13.72	13.60	-15	1,226	-1.22%
2018/06/06	11	13.50	5	14.02	13.80	6	1,418	0.42%
2018/06/05	2	13.15	0	0.00	13.05	2	1,347	0.15%
2018/06/04	3	13.25	0	0.00	13.30	3	1,365	0.22%
2018/06/01	8	13.76	11	13.66	13.20	-3	1,358	-0.22%
2018/05/30	2	12.85	0	0.00	12.80	2	1,364	0.15%
2018/05/23	0	0.00	2	12.83	12.65	-2	1,342	-0.15%
2018/05/18	1	12.50	1	12.60	12.70	0	1,329	0.00%
2018/05/14	0	0.00	1	12.50	12.50	-1	1,412	-0.07%
2018/05/09	0	0.00	3	12.65	12.60	-3	1,535	-0.20%
2018/05/08	1	12.65	0	0.00	12.60	1	1,564	0.06%
2018/05/07	2	12.80	1	12.80	12.90	1	1,657	0.06%
2018/05/04	2	12.25	1	12.30	12.25	1	1,898	0.05%
2018/04/25	5	12.00	10	12.25	12.10	-5	2,635	-0.19%
2018/04/24	8	12.30	0	0.00	12.15	8	2,689	0.30%
2018/04/17	0	0.00	1	12.70	12.70	-1	2,963	-0.03%
2018/04/16	0	0.00	2	13.15	12.90	-2	2,974	-0.07%
2018/04/13	3	13.30	0	0.00	13.30	3	2,979	0.10%
2018/04/12	0	0.00	2	13.10	13.00	-2	3,011	-0.07%
2018/04/09	0	0.00	12	13.03	12.85	-12	3,177	-0.38%
2018/03/27	0	0.00	1	13.10	13.10	-1	3,399	-0.03%
2018/03/22	15	13.67	5	13.60	13.30	10	3,583	0.28%
2018/03/21	0	0.00	1	13.70	13.70	-1	3,659	-0.03%
2018/03/20	0	0.00	10	13.65	13.60	-10	3,718	-0.27%
2018/03/15	1	13.90	0	0.00	13.80	1	3,714	0.03%
2018/03/14	2	13.95	6	14.00	14.00	-4	3,703	-0.11%
2018/03/13	14	13.90	14	14.10	14.05	0	3,692	0.00%
2018/03/09	6	13.73	2	13.65	13.55	4	3,466	0.12%
2018/03/07	6	13.77	0	0.00	13.70	6	3,499	0.17%
2018/03/05	12	13.95	15	14.24	14.15	-3	3,535	-0.08%
2018/03/02	0	0.00	2	13.30	13.25	-2	3,487	-0.06%
2018/02/27	3	13.38	0	0.00	13.35	3	3,628	0.08%
2018/02/26	1	13.65	11	13.72	13.75	-10	3,769	-0.27%
2018/02/22	0	0.00	3	13.27	13.10	-3	3,785	-0.08%
2018/02/21	2	12.70	1	12.85	12.85	1	3,806	0.03%
2018/02/12	2	12.40	0	0.00	12.35	2	3,858	0.05%
2018/02/09	10	12.21	0	0.00	12.40	10	3,900	0.26%
2018/02/07	24	13.00	2	13.43	12.90	22	4,025	0.55%
2018/02/06	9	13.48	3	13.05	13.05	6	4,153	0.14%
2018/02/05	9	14.41	0	0.00	14.50	9	4,389	0.21%
2018/02/02	4	14.95	4	15.20	15.00	0	4,621	0.00%
2018/02/01	19	15.52	2	15.60	15.15	17	5,000	0.34%
2018/01/31	2	15.10	4	15.00	15.15	-2	5,132	-0.04%
2018/01/30	11	15.75	3	15.73	15.35	8	5,103	0.16%
2018/01/29	8	15.96	43	15.27	16.05	-35	5,024	-0.70%
2018/01/26	9	14.96	23	15.08	15.00	-14	4,783	-0.29%
2018/01/25	2	14.55	5	14.80	14.45	-3	4,696	-0.06%
2018/01/24	6	14.94	4	14.95	14.90	2	4,669	0.04%
2018/01/23	34	15.44	40	15.49	15.05	-6	4,676	-0.13%
2018/01/22	1	15.10	1	14.85	14.85	0	4,504	0.00%
2018/01/19	53	15.15	7	15.09	15.20	46	4,448	1.03%
2018/01/18	1	14.55	12	14.61	14.35	-11	4,172	-0.26%
2018/01/17	14	14.78	9	14.69	14.65	5	4,138	0.12%
2018/01/16	2	14.35	15	14.32	14.45	-13	4,155	-0.31%
2018/01/10	0	0.00	17	13.55	13.50	-17	4,033	-0.42%
2018/01/09	0	0.00	10	13.70	13.65	-10	4,027	-0.25%
2018/01/08	31	13.99	5	13.87	13.65	26	4,048	0.64%
2018/01/05	4	14.10	0	0.00	14.10	4	3,982	0.10%
2018/01/04	9	14.44	22	14.49	14.30	-13	3,960	-0.33%
2018/01/03	13	14.38	6	14.22	14.55	7	3,920	0.18%
2018/01/02	3	14.05	3	14.02	14.05	0	3,853	0.00%