榮剛 (5009)-凱基-彰化券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.1
漲跌
--
漲幅
0.00%
成交量
7,806張
產業
上櫃鋼鐵類股
529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

榮剛 (5009)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/23	7	52.70	2	52.35	52.10	5	11,861	0.04%
2024/05/22	4	52.15	3	52.00	52.10	1	11,803	0.01%
2024/05/21	5	52.96	0	0.00	52.80	5	11,635	0.04%
2024/05/20	13	54.00	2	54.15	52.90	11	11,533	0.10%
2024/05/17	1	55.10	3	55.20	55.80	-2	11,131	-0.02%
2024/05/16	2	55.00	2	55.40	54.90	0	11,014	0.00%
2024/05/15	13	55.33	11	55.23	55.20	2	10,959	0.02%
2024/05/14	8	55.63	0	0.00	55.80	8	10,834	0.07%
2024/05/13	3	55.33	6	55.28	55.20	-3	10,659	-0.03%
2024/05/10	4	55.70	0	0.00	56.00	4	10,556	0.04%
2024/05/09	5	55.92	12	56.40	54.90	-7	10,442	-0.07%
2024/05/08	12	55.22	5.2	54.93	54.70	6.8	10,252	0.07%
2024/05/07	1	55.00	6	55.33	54.50	-5	10,194	-0.05%
2024/05/06	4	56.73	1	56.90	56.10	3	9,960	0.03%
2024/05/03	4	57.20	4	57.65	57.00	0	9,729	0.00%
2024/05/02	17	56.96	25.2	56.91	57.60	-8.2	9,394	-0.09%
2024/04/30	4	55.15	9	55.52	54.20	-5	8,518	-0.06%
2024/04/29	0	0.00	6.5	54.09	54.80	-6.5	8,034	-0.08%
2024/04/26	4	52.88	4	52.95	52.80	0	7,806	0.00%
2024/04/25	0	0.00	10	52.40	52.60	-10	7,679	-0.13%
2024/04/24	2	52.80	0.1	52.60	53.00	1.9	7,613	0.02%
2024/04/23	7	53.53	6	52.93	52.80	1	7,547	0.01%
2024/04/22	22	53.98	4	54.28	54.20	18	7,350	0.25%
2024/04/19	45	53.42	10	54.60	54.90	35	7,016	0.50%
2024/04/18	5.1	54.69	24.1	54.71	54.70	-19	6,616	-0.29%
2024/04/17	9	53.34	18	54.12	53.50	-9	6,379	-0.14%
2024/04/16	28	52.34	52	51.82	51.90	-24	6,043	-0.40%
2024/04/15	18	54.17	38.2	54.49	53.30	-20.2	5,658	-0.36%
2024/04/12	2	52.50	5	52.64	52.50	-3	5,187	-0.06%
2024/04/11	3	52.70	4	52.93	52.60	-1	5,092	-0.02%
2024/04/10	4	52.23	6.6	52.49	52.50	-2.6	4,927	-0.05%
2024/04/09	0	0.00	9	49.99	50.40	-9	4,584	-0.20%
2024/04/08	8	49.32	0	0.00	49.40	8	4,469	0.18%
2024/04/03	0	0.00	6	49.65	49.40	-6	4,460	-0.13%
2024/04/02	5	49.45	0	0.00	49.30	5	4,494	0.11%
2024/04/01	0	0.00	7	49.69	49.55	-7	4,543	-0.15%
2024/03/29	5	49.35	14	49.49	49.30	-9	4,723	-0.19%
2024/03/28	6	50.05	3	50.33	49.65	3	4,887	0.06%
2024/03/27	0	0.00	10	49.50	49.65	-10	5,331	-0.19%
2024/03/26	17	49.21	1.1	49.00	49.05	15.9	5,334	0.30%
2024/03/25	6	49.45	16	49.45	49.80	-10	5,373	-0.19%
2024/03/22	4	48.93	0	0.00	49.00	4	5,440	0.07%
2024/03/21	5	48.96	0.1	49.00	49.00	4.9	5,739	0.09%
2024/03/20	0	0.00	2.1	48.92	48.90	-2.1	5,835	-0.04%
2024/03/19	16	48.98	17	49.23	48.85	-1	5,894	-0.02%
2024/03/15	2	47.63	2	47.65	47.70	0	5,980	0.00%
2024/03/13	10	48.05	0	0.00	47.70	10	6,105	0.16%
2024/03/12	2	48.53	0	48.35	48.55	2	6,164	0.03%
2024/03/11	3	48.07	0	0.00	47.95	3	6,209	0.05%
2024/03/08	3	47.27	9	47.69	47.70	-6	6,321	-0.09%
2024/03/07	0.1	48.25	5	48.25	48.35	-4.9	6,424	-0.08%
2024/03/06	8.1	48.83	1	49.05	48.75	7.1	6,482	0.11%
2024/03/05	12	48.78	0	0.00	48.70	12	6,483	0.19%
2024/03/04	5	48.28	2	48.38	48.30	3	6,432	0.05%
2024/03/01	5	47.86	7	48.14	48.30	-2	6,473	-0.03%
2024/02/29	0	0.00	1	46.70	47.00	-1	6,393	-0.02%
2024/02/27	6	46.50	2	46.65	46.50	4	6,533	0.06%
2024/02/26	3	46.67	1	46.50	46.45	2	6,762	0.03%
2024/02/23	1	46.85	0	0.00	46.70	1	6,819	0.01%
2024/02/22	3	47.22	0	47.45	47.15	3	6,850	0.04%
2024/02/21	1	47.10	0	0.00	47.15	1	6,902	0.01%
2024/02/19	11	47.63	1	47.85	47.85	10	6,981	0.14%
2024/02/02	5	46.25	0	0.00	46.20	5	6,915	0.07%
2024/02/01	0	0.00	4	47.30	47.05	-4	6,860	-0.06%
2024/01/31	0	47.82	0	48.25	47.60	0	6,832	0.00%
2024/01/30	2	48.15	1	48.30	47.80	1	6,838	0.01%
2024/01/29	10	47.55	0	0.00	47.50	10	6,806	0.15%
2024/01/26	6	46.93	0	0.00	46.75	6	6,805	0.09%
2024/01/24	3	47.27	1	47.90	47.10	2	6,879	0.03%
2024/01/23	1	46.45	0	0.00	46.40	1	6,854	0.01%
2024/01/19	3	45.95	30	46.00	46.00	-27	6,994	-0.39%
2024/01/18	0	0.00	1	45.85	46.05	-1	7,018	-0.01%
2024/01/17	2	46.68	0	0.00	45.90	2	7,040	0.03%
2024/01/12	1	46.90	0	0.00	47.10	1	7,199	0.01%
2024/01/11	1.2	47.02	0	0.00	47.20	1.2	7,228	0.02%
2024/01/09	1	47.90	0	0.00	47.85	1	7,392	0.01%
2024/01/08	12	48.73	5	49.20	48.50	7	7,394	0.09%
2024/01/05	0	0.00	4	48.80	48.85	-4	7,444	-0.05%
2024/01/03	6	48.74	4	49.20	48.65	2	7,427	0.03%
2023/12/29	7	48.94	6	49.19	48.85	1	7,502	0.01%
2023/12/28	6	48.80	1	48.80	48.75	5	7,474	0.07%
2023/12/27	6	49.28	1	49.50	49.20	5	7,433	0.07%
2023/12/26	10	49.57	5	50.16	49.20	5	7,403	0.07%
2023/12/25	42	49.32	8	49.10	49.00	34	7,233	0.47%
2023/12/22	20	51.12	10	51.06	49.45	10	7,151	0.14%
2023/12/20	3	51.17	4	51.40	51.70	-1	6,695	-0.01%
2023/12/19	13	50.77	19	50.57	50.90	-6	6,648	-0.09%
2023/12/18	0	0.00	8	51.89	51.60	-8	6,687	-0.12%
2023/12/15	39	51.46	32	51.46	51.50	7	6,560	0.11%
2023/12/14	10	50.10	2	50.05	49.80	8	6,292	0.13%
2023/12/13	0	0.00	2	49.80	49.40	-2	6,241	-0.03%
2023/12/12	1	49.85	1	49.70	49.70	0	6,243	0.00%
2023/12/11	4	49.42	0	49.75	49.00	4	6,203	0.06%
2023/12/08	1	48.80	5	49.30	49.25	-4	6,294	-0.06%
2023/12/07	3	49.83	0	0.00	49.35	3	6,330	0.05%
2023/12/06	7	50.10	2	50.03	50.10	5	6,363	0.08%
2023/12/05	11	49.08	8	48.65	48.70	3	6,362	0.05%
2023/12/04	1	49.85	8.3	49.74	49.45	-7.3	6,360	-0.12%
2023/12/01	0	0.00	1.4	49.44	49.35	-1.4	6,314	-0.02%
2023/11/30	2	48.50	1	48.20	48.70	1	6,270	0.02%
2023/11/29	0	0.00	0.2	47.95	47.75	-0.2	6,552	0.00%
2023/11/28	9	47.49	0	0.00	47.50	9	6,644	0.14%
2023/11/27	1	46.95	8	46.85	46.90	-7	6,811	-0.10%
2023/11/24	2	48.20	0.5	48.25	47.85	1.5	7,115	0.02%
2023/11/22	15	47.88	4	47.64	47.75	11	7,231	0.15%
2023/11/21	0	0.00	6	46.63	46.75	-6	7,064	-0.08%
2023/11/20	0	0.00	3	46.30	46.25	-3	7,149	-0.04%
2023/11/17	7	46.40	2	46.60	46.40	5	7,247	0.07%
2023/11/16	8	46.40	10	46.26	46.50	-2	7,257	-0.03%
2023/11/15	0	0.00	1	45.60	45.65	-1	7,212	-0.01%
2023/11/14	7	45.55	16	45.94	45.30	-9	7,278	-0.12%
2023/11/13	10	45.58	8	45.61	45.25	2	7,305	0.03%
2023/11/09	5	45.30	50	45.45	45.40	-45	7,483	-0.60%
2023/11/07	0	0.00	20	45.80	45.70	-20	7,795	-0.26%
2023/11/06	0	0.00	41	45.76	45.90	-41	7,925	-0.52%
2023/11/03	4	45.30	4	45.60	45.55	0	8,105	0.00%
2023/11/01	0	0.00	1	44.40	44.50	-1	8,836	-0.01%
2023/10/31	9	45.14	0	0.00	44.60	9	8,873	0.10%
2023/10/30	1	45.55	5	45.30	45.50	-4	8,980	-0.04%
2023/10/27	8.2	45.08	1	45.55	44.90	7.2	9,032	0.08%
2023/10/26	0	0.00	12	45.59	45.25	-12	9,034	-0.13%
2023/10/25	1	45.10	6	45.28	45.20	-5	9,160	-0.05%
2023/10/24	0	0.00	1	44.25	44.65	-1	9,235	-0.01%
2023/10/23	13	45.32	9	45.39	44.50	4	9,284	0.04%
2023/10/20	2	43.40	0	0.00	44.00	2	9,375	0.02%
2023/10/18	5.5	44.25	0	0.00	44.00	5.5	9,631	0.06%
2023/10/17	10	45.38	0	0.00	45.00	10	9,796	0.10%
2023/10/16	2	46.13	5	45.85	45.60	-3	9,989	-0.03%
2023/10/13	5	45.25	5	45.75	45.30	0	10,021	0.00%
2023/10/12	0	0.00	9	45.39	45.75	-9	10,295	-0.09%
2023/10/11	7	45.05	9	45.38	45.05	-2	10,432	-0.02%
2023/10/06	0.5	44.05	5	44.40	44.45	-4.5	10,534	-0.04%
2023/10/05	7	44.03	0	0.00	44.00	7	10,699	0.07%
2023/10/04	4.5	44.01	0	0.00	43.90	4.5	10,774	0.04%
2023/10/03	5	45.15	5	45.10	45.15	0	10,741	0.00%
2023/10/02	1	45.80	0	0.00	45.60	1	10,889	0.01%
2023/09/28	0	0.00	5	45.90	45.45	-5	11,290	-0.04%
2023/09/26	8	45.63	3	45.35	45.10	5	11,886	0.04%
2023/09/25	2	46.63	7	46.08	46.50	-5	12,041	-0.04%
2023/09/22	7	45.13	5	45.05	45.40	2	12,061	0.02%
2023/09/21	19	45.19	2	45.25	45.25	17	12,203	0.14%
2023/09/20	2	46.63	0	0.00	46.20	2	12,217	0.02%
2023/09/19	2	46.43	2	46.90	46.65	0	12,364	0.00%
2023/09/18	3	46.55	1	46.85	46.30	2	12,443	0.02%
2023/09/15	3	46.03	11	46.09	46.40	-8	12,511	-0.06%
2023/09/14	9	45.48	5	45.85	45.50	4	12,729	0.03%
2023/09/13	11	45.40	8	45.23	45.15	3	13,041	0.02%
2023/09/12	1	46.85	0	0.00	46.30	1	13,042	0.01%
2023/09/11	3	47.13	1	47.00	46.65	2	13,107	0.02%
2023/09/08	0	0.00	4	46.88	46.65	-4	13,065	-0.03%
2023/09/07	3	47.32	3	47.40	47.25	0	13,134	0.00%
2023/09/06	8	46.99	3	47.10	47.05	5	13,348	0.04%
2023/09/05	1	46.75	2	46.95	46.85	-1	13,387	-0.01%
2023/09/04	33.3	47.58	25	47.34	47.20	8.3	13,466	0.06%
2023/08/31	0.1	45.00	3	44.80	45.15	-2.9	13,483	-0.02%
2023/08/30	4.5	45.28	7	44.94	44.85	-2.5	13,993	-0.02%
2023/08/29	22	44.97	20	45.85	46.70	2	13,793	0.01%
2023/08/28	107	45.93	1	45.85	45.85	106	13,839	0.77%	大買/鉅額交易
2023/08/25	1	45.50	0	0.00	45.20	1	13,768	0.01%
2023/08/24	1	45.90	2	45.85	45.70	-1	13,789	-0.01%
2023/08/23	3	45.62	7	45.97	45.55	-4	13,730	-0.03%
2023/08/22	8	45.66	9	45.67	44.95	-1	13,665	-0.01%
2023/08/18	6	46.01	3	46.12	45.40	3	14,167	0.02%
2023/08/17	12	45.31	13	44.75	46.10	-1	14,655	-0.01%
2023/08/16	4	45.23	6	45.50	45.30	-2	14,857	-0.01%
2023/08/15	3.2	45.33	1.1	45.58	45.55	2.1	15,681	0.01%
2023/08/14	0	0.00	19	45.56	45.10	-19	15,771	-0.12%
2023/08/11	2	47.60	0	0.00	46.55	2	15,792	0.01%
2023/08/08	2	49.85	0	0.00	48.90	2	15,765	0.01%
2023/08/07	13.4	49.70	7	49.74	49.30	6.4	15,810	0.04%
2023/08/04	1	53.00	0	0.00	52.90	1	15,535	0.01%
2023/08/02	2	52.60	0	0.00	52.60	2	15,832	0.01%
2023/08/01	2	53.10	4	53.33	53.10	-2	15,856	-0.01%
2023/07/31	1	53.70	0	0.00	53.40	1	16,153	0.01%
2023/07/28	0.2	54.40	1	55.10	54.00	-0.8	16,431	0.00%
2023/07/27	1	55.00	0	0.00	55.10	1	16,688	0.01%
2023/07/26	15	54.76	19	55.32	54.10	-4	16,988	-0.02%
2023/07/25	1	56.10	6	55.73	55.70	-5	17,576	-0.03%
2023/07/24	5.7	54.29	21	53.46	54.50	-15.3	17,776	-0.09%
2023/07/21	18	52.73	1	53.10	52.50	17	17,815	0.10%
2023/07/20	13	53.38	2	53.50	53.80	11	18,031	0.06%
2023/07/19	4.7	53.17	0.2	53.70	51.70	4.5	18,061	0.02%
2023/07/18	3.2	52.99	1.2	53.83	53.70	2	18,306	0.01%
2023/07/17	7	53.14	0	0.00	53.50	7	18,480	0.04%
2023/07/14	10	55.05	2	55.20	53.60	8	18,427	0.04%
2023/07/13	0	0.00	9.3	55.40	54.60	-9.3	18,860	-0.05%
2023/07/12	9.5	55.80	0	0.00	55.60	9.5	19,325	0.05%
2023/07/11	1	56.80	8	56.93	56.60	-7	19,621	-0.04%
2023/07/10	1	57.00	1	57.10	56.90	0	20,468	0.00%
2023/07/07	1	57.00	1	56.30	56.10	0	21,173	0.00%
2023/07/06	9.3	58.02	2.1	58.19	57.30	7.3	21,351	0.03%
2023/07/05	1	59.20	7	60.71	60.50	-6	21,242	-0.03%
2023/07/04	34	59.08	65	59.55	60.00	-31	21,045	-0.15%
2023/07/03	67	58.59	65	58.88	59.40	2	20,793	0.01%
2023/06/30	0	0.00	5	57.82	57.60	-5	20,591	-0.02%
2023/06/29	1	57.40	2	57.60	57.10	-1	20,543	0.00%
2023/06/28	1	58.20	0	57.50	56.60	1	20,443	0.00%
2023/06/27	2.5	56.44	2	57.05	56.20	0.5	20,598	0.00%
2023/06/26	2	58.40	10	58.22	58.10	-8	20,646	-0.04%
2023/06/21	2	58.75	1	59.00	58.40	1	20,678	0.00%
2023/06/20	32	59.44	7	59.69	58.20	25	20,649	0.12%
2023/06/19	27	60.08	5.4	60.09	60.60	21.6	20,563	0.11%
2023/06/16	1	58.80	0	0.00	58.00	1	20,613	0.00%
2023/06/15	1	58.70	10	58.49	58.60	-9	20,585	-0.04%
2023/06/14	2	57.00	0	0.00	56.60	2	20,658	0.01%
2023/06/13	3	57.30	4	56.60	57.30	-1	20,952	0.00%
2023/06/12	9.2	57.24	1	56.60	56.60	8.2	21,046	0.04%
2023/06/09	5	58.94	2	59.00	58.70	3	20,987	0.01%
2023/06/08	11	59.77	11.1	59.50	59.20	-0.1	21,301	0.00%
2023/06/07	5.5	59.12	4	59.03	59.30	1.5	21,446	0.01%
2023/06/06	11	59.35	11	59.91	59.30	0	21,829	0.00%
2023/06/05	13	58.90	17.5	59.15	58.90	-4.5	22,475	-0.02%
2023/06/02	4.5	57.27	12	57.71	56.60	-7.5	22,505	-0.03%
2023/06/01	1.3	57.05	12	56.53	57.20	-10.7	22,401	-0.05%
2023/05/31	0	0.00	1	55.70	55.70	-1	22,283	0.00%
2023/05/30	1	54.50	2	54.20	54.10	-1	22,289	0.00%
2023/05/29	5	54.50	14	54.98	54.90	-9	22,522	-0.04%
2023/05/26	1	54.10	6	54.28	54.10	-5	22,987	-0.02%
2023/05/25	20	54.41	1	54.80	54.20	19	23,153	0.08%
2023/05/24	0	0.00	1	55.90	55.00	-1	23,148	0.00%
2023/05/23	19	55.33	31.2	55.56	55.70	-12.2	22,937	-0.05%
2023/05/22	3	52.36	1.7	51.32	52.60	1.3	22,589	0.01%
2023/05/19	22.4	53.19	9	52.74	51.70	13.4	22,525	0.06%
2023/05/18	7.9	56.29	3	56.57	56.90	4.9	21,742	0.02%
2023/05/17	14	56.56	11	55.12	56.10	3	21,600	0.01%
2023/05/16	11	54.82	6	54.75	55.20	5	21,489	0.02%
2023/05/15	0	0.00	1	53.90	54.20	-1	21,524	0.00%
2023/05/12	2	54.90	1	54.40	55.50	1	21,639	0.00%
2023/05/11	6	55.17	12	55.17	54.90	-6	21,505	-0.03%
2023/05/10	14	57.52	34	57.70	57.10	-20	21,283	-0.09%
2023/05/09	28	56.89	8	56.58	56.40	20	21,155	0.09%
2023/05/08	53	58.49	52	58.53	58.10	1	20,936	0.00%
2023/05/05	2.5	58.54	1	58.40	58.00	1.5	21,002	0.01%
2023/05/04	2	59.90	34	58.91	60.10	-32	20,885	-0.15%
2023/05/03	3	58.83	5	59.18	58.50	-2	20,956	-0.01%
2023/05/02	69	59.54	34	58.57	57.70	35	20,644	0.17%
2023/04/28	55	57.71	1	58.50	58.80	54	20,417	0.26%
2023/04/27	12	56.33	4	56.18	56.80	8	19,842	0.04%
2023/04/26	2	54.80	3.1	54.03	54.50	-1.1	19,490	-0.01%
2023/04/25	4.1	54.86	3	55.33	54.30	1.1	19,361	0.01%
2023/04/24	18	55.77	10	56.00	56.00	8	19,146	0.04%
2023/04/21	9	55.67	7	55.09	54.30	2	19,157	0.01%
2023/04/20	6	58.02	5	57.42	57.60	1	18,682	0.01%
2023/04/19	21	59.60	4	60.00	59.60	17	18,409	0.09%
2023/04/18	22	59.98	9.3	60.40	60.00	12.7	18,251	0.07%
2023/04/17	12	61.93	17	61.51	62.80	-5	17,846	-0.03%
2023/04/14	15	59.52	9	58.88	58.80	6	17,383	0.03%
2023/04/13	52	60.73	64	61.60	60.20	-12	17,106	-0.07%
2023/04/12	30	59.71	32	59.95	60.10	-2	16,326	-0.01%
2023/04/11	18	54.72	9.2	54.62	55.00	8.8	15,667	0.06%
2023/04/10	6	54.15	5	53.80	53.90	1	15,476	0.01%
2023/04/07	3	52.07	0	0.00	52.00	3	15,270	0.02%
2023/04/06	0	0.00	4	51.76	52.40	-4	15,299	-0.03%
2023/03/31	1	51.40	2	51.50	51.40	-1	15,361	-0.01%
2023/03/30	1	51.80	0	0.00	51.90	1	15,700	0.01%
2023/03/29	2	51.80	0	0.00	51.80	2	16,086	0.01%
2023/03/28	16	50.57	4	51.53	51.50	12	16,247	0.07%
2023/03/27	2	51.80	21	51.23	52.10	-19	16,054	-0.12%
2023/03/24	1	50.90	1	50.80	50.60	0	15,998	0.00%
2023/03/23	1	52.30	6	52.27	51.50	-5	16,171	-0.03%
2023/03/22	1.1	52.62	2	51.95	51.80	-0.9	16,609	-0.01%
2023/03/21	3	52.38	54	54.15	52.60	-51	17,190	-0.30%
2023/03/20	1	50.50	1	50.40	50.00	0	17,266	0.00%
2023/03/17	6	49.60	28	49.97	50.30	-22	17,307	-0.13%
2023/03/16	12	49.38	4	49.16	48.65	8	17,127	0.05%
2023/03/15	7	50.35	6	50.28	50.90	1	16,866	0.01%
2023/03/14	14	49.67	12	49.95	49.55	2	16,699	0.01%
2023/03/13	16	49.87	10	50.06	50.00	6	16,595	0.04%
2023/03/10	21.1	49.13	19.2	49.49	50.00	1.9	16,262	0.01%
2023/03/09	11	49.50	10	49.86	49.20	1	16,160	0.01%
2023/03/08	32.1	49.00	79	49.66	49.00	-46.9	15,791	-0.30%
2023/03/07	8	46.89	15	46.93	48.10	-7	15,134	-0.05%
2023/03/06	1	43.65	0	0.00	43.75	1	14,515	0.01%
2023/03/03	1	43.40	2	43.38	43.25	-1	14,651	-0.01%
2023/03/02	1	43.70	4	43.65	43.70	-3	14,911	-0.02%
2023/03/01	18	43.73	10	43.56	43.55	8	15,377	0.05%
2023/02/24	33	44.50	18	44.86	45.05	15	15,369	0.10%
2023/02/23	4	43.54	69	43.32	44.20	-65	14,942	-0.44%
2023/02/22	2	42.05	2	42.00	42.50	0	14,839	0.00%
2023/02/21	3	41.67	41	41.65	41.90	-38	15,002	-0.25%
2023/02/20	7	41.81	5	41.74	42.00	2	15,126	0.01%
2023/02/17	54	40.86	25	41.00	41.25	29	15,085	0.19%
2023/02/16	11.2	40.45	15	40.43	40.40	-3.8	14,928	-0.03%
2023/02/15	12	39.59	12	39.80	39.90	0	15,145	0.00%
2023/02/14	2	39.23	0	0.00	39.55	2	15,145	0.01%
2023/02/13	4	38.94	318	38.91	39.00	-314	15,203	-2.07%	大賣/鉅額交易
2023/02/10	15	40.42	11	40.37	39.70	4	15,261	0.03%
2023/02/09	5	39.80	0	0.00	39.75	5	15,195	0.03%
2023/02/08	0	0.00	1	39.35	39.40	-1	15,238	-0.01%
2023/02/07	2	39.30	0	0.00	39.80	2	15,196	0.01%
2023/02/06	0	0.00	1	39.05	38.95	-1	15,198	-0.01%
2023/02/03	14	39.69	0	0.00	39.45	14	15,146	0.09%
2023/02/02	35	40.12	14	40.24	40.30	21	14,990	0.14%
2023/02/01	10	40.06	12	40.11	40.00	-2	15,057	-0.01%
2023/01/31	1	37.95	5	37.99	37.85	-4	14,970	-0.03%
2023/01/30	1	37.30	17	37.64	37.65	-16	15,052	-0.11%
2023/01/17	4	36.80	18	36.92	36.65	-14	15,072	-0.09%
2023/01/13	1	37.00	0.1	36.75	36.80	0.9	15,021	0.01%
2023/01/12	1	36.70	1	36.70	36.70	0	15,112	0.00%
2023/01/11	317	36.81	5	36.05	36.85	312	15,160	2.06%	大買/鉅額交易
2023/01/09	4	35.20	1	35.35	35.10	3	15,067	0.02%
2023/01/05	14	35.37	314	35.33	35.05	-300	15,367	-1.95%	大賣/鉅額交易
2023/01/04	3	36.00	1	36.10	36.40	2	15,563	0.01%
2023/01/03	4	36.20	0	0.00	36.40	4	15,843	0.03%
2022/12/30	6	37.11	20	37.12	37.15	-14	16,066	-0.09%
2022/12/29	10	36.15	0	0.00	36.25	10	16,319	0.06%
2022/12/28	5	36.64	1	37.40	36.45	4	16,375	0.02%
2022/12/27	2	37.00	3	37.22	36.75	-1	16,472	-0.01%
2022/12/26	3	36.98	1	37.15	37.00	2	16,532	0.01%
2022/12/23	8	37.29	3	37.57	37.50	5	16,641	0.03%
2022/12/22	12	37.39	14	37.62	37.75	-2	16,716	-0.01%
2022/12/21	9	36.63	17	36.62	37.00	-8	16,567	-0.05%
2022/12/20	12	34.93	1	36.20	34.85	11	16,376	0.07%
2022/12/16	8	36.39	8	36.06	36.40	0	16,796	0.00%
2022/12/15	13	36.99	40	36.88	36.60	-27	16,699	-0.16%
2022/12/14	9	36.62	14	36.83	37.00	-5	16,358	-0.03%
2022/12/13	53	36.11	39	36.26	36.75	14	15,840	0.09%
2022/12/12	38	35.06	37.1	34.95	35.05	0.9	15,076	0.01%
2022/12/09	2	33.63	2	33.73	33.70	0	14,541	0.00%
2022/12/08	0	0.00	10.1	32.68	33.00	-10.1	14,449	-0.07%
2022/12/07	2	32.35	2.1	31.93	32.25	-0.1	14,417	0.00%
2022/12/06	0	32.70	0	0.00	32.55	0	14,313	0.00%
2022/12/05	0	0.00	16	33.35	33.30	-16	14,299	-0.11%
2022/12/02	0	0.00	1	33.40	33.40	-1	14,205	-0.01%
2022/12/01	1	33.79	1	33.75	33.65	0	14,143	0.00%
2022/11/30	18	33.40	6	33.02	33.00	12	13,923	0.09%
2022/11/29	54	33.76	38.1	33.66	33.50	16	13,734	0.12%
2022/11/28	5	32.95	5	32.91	32.95	0	13,468	0.00%
2022/11/25	20	33.10	23	32.67	32.60	-3	13,400	-0.02%
2022/11/24	23	32.88	2	32.55	32.80	21	13,297	0.16%
2022/11/23	21	33.75	10	33.70	33.95	11	12,927	0.09%
2022/11/22	5	32.81	4.1	33.16	33.20	0.9	12,413	0.01%
2022/11/21	0	32.35	2	31.95	32.30	-2	12,123	-0.02%
2022/11/18	6	32.23	1	32.50	31.65	5	12,001	0.04%
2022/11/17	8	32.79	11	32.72	32.40	-3	11,939	-0.03%
2022/11/16	3	31.50	20	31.93	32.15	-17	11,602	-0.15%
2022/11/15	0	0.00	22	31.20	31.45	-22	11,366	-0.19%
2022/11/14	1	30.65	5	30.80	30.70	-4	11,283	-0.04%
2022/11/11	12	30.03	1	30.15	30.10	11	11,223	0.10%
2022/11/10	1	31.15	1	31.25	31.20	0	11,019	0.00%
2022/11/09	0	0.00	11	31.23	30.85	-11	11,063	-0.10%
2022/11/08	11	30.64	13	30.81	30.80	-2	10,999	-0.02%
2022/11/07	3	30.48	26	30.37	30.25	-23	10,930	-0.21%
2022/11/04	10	29.35	1	29.35	29.40	9	10,871	0.08%
2022/11/03	0	0.00	15	28.65	28.65	-15	10,994	-0.14%
2022/11/01	5	28.42	0	0.00	28.50	5	11,004	0.05%
2022/10/31	3	28.40	0	0.00	28.40	3	11,002	0.03%
2022/10/28	111	28.59	103	29.00	28.25	8	11,002	0.07%	大買/大賣/
2022/10/27	103	28.01	101	28.45	28.50	2	10,770	0.02%	大買/大賣/
2022/10/26	3	29.65	4	29.50	29.40	-1	10,592	-0.01%
2022/10/25	30	30.69	13	31.18	30.35	17	10,651	0.16%
2022/10/24	0	0.00	2	30.55	30.70	-2	10,724	-0.02%
2022/10/21	8	30.24	5	30.51	30.10	3	10,796	0.03%
2022/10/20	10	30.01	7	30.33	30.45	3	10,897	0.03%
2022/10/19	13	30.95	0	0.00	30.55	13	10,811	0.12%
2022/10/14	6	30.71	7	30.72	30.65	-1	11,000	-0.01%
2022/10/13	5	30.25	1	29.60	29.35	4	11,075	0.04%
2022/10/12	1	31.80	0	0.00	30.85	1	11,317	0.01%
2022/10/11	21	31.28	24	31.40	31.75	-3	11,401	-0.03%
2022/10/07	17	31.28	33	31.59	31.75	-16	11,477	-0.14%
2022/10/06	12.2	30.86	4.5	31.05	31.10	7.7	11,338	0.07%
2022/10/05	1	30.25	1	30.40	29.90	0	11,190	0.00%
2022/10/04	3	29.72	3	29.93	29.85	0	11,237	0.00%
2022/10/03	10	29.03	12	29.04	29.20	-2	11,103	-0.02%
2022/09/30	2	28.35	6	29.13	29.55	-4	11,018	-0.04%
2022/09/29	9	28.62	5	28.87	28.90	4	10,825	0.04%
2022/09/28	6	27.89	29	27.63	27.40	-23	10,628	-0.22%
2022/09/27	8.5	28.78	14	29.02	29.00	-5.5	10,423	-0.05%
2022/09/26	21	30.09	13	29.83	29.25	8	10,195	0.08%
2022/09/23	25	30.21	7.1	30.14	30.10	17.9	9,844	0.18%
2022/09/22	1	29.00	1	29.15	29.00	0	9,506	0.00%
2022/09/15	0	0.00	2	29.15	28.65	-2	9,565	-0.02%
2022/09/14	1	28.60	0	0.00	28.80	1	9,583	0.01%
2022/09/13	1	28.85	1	28.85	28.90	0	9,675	0.00%
2022/09/12	2	28.60	2	28.85	28.70	0	9,858	0.00%
2022/09/05	0	0.00	1	27.40	27.50	-1	10,204	-0.01%
2022/09/02	5	27.73	2	28.05	27.65	3	10,261	0.03%
2022/09/01	5	28.24	4	28.40	28.10	1	10,247	0.01%
2022/08/29	5	28.35	0	0.00	28.40	5	10,214	0.05%
2022/08/24	2	29.15	0	0.00	28.90	2	10,473	0.02%
2022/08/19	62	29.00	0	0.00	29.00	62	10,746	0.58%
2022/08/17	0	0.00	11	29.85	29.25	-11	11,148	-0.10%
2022/08/16	2	29.50	0	0.00	29.50	2	11,265	0.02%
2022/08/15	4	30.20	0	0.00	30.30	4	11,496	0.03%
2022/08/12	4	30.15	2	30.10	30.00	2	11,879	0.02%
2022/08/10	13	31.12	10	30.55	30.70	3	12,004	0.02%
2022/08/09	2	31.15	6	31.21	31.20	-4	12,123	-0.03%
2022/08/08	162	30.34	2	30.43	30.60	160	12,304	1.30%	大買/鉅額交易
2022/08/05	0	0.00	1	30.55	30.40	-1	12,413	-0.01%
2022/08/04	3	30.23	3	30.28	30.35	0	12,725	0.00%
2022/08/03	1	30.45	29	30.67	30.40	-28	13,847	-0.20%
2022/08/02	5	31.08	4	30.89	30.90	1	14,494	0.01%
2022/08/01	33	31.63	9	31.76	31.40	24	14,677	0.16%
2022/07/29	4	31.19	9.1	31.27	31.20	-5.1	14,887	-0.03%
2022/07/28	0	0.00	11	30.76	30.75	-11	14,936	-0.07%
2022/07/27	1	30.10	34	29.85	30.45	-33	15,013	-0.22%
2022/07/26	6	30.28	3	30.27	30.45	3	15,266	0.02%
2022/07/25	22	30.30	5	29.93	30.35	17	15,401	0.11%
2022/07/22	25	29.43	3	29.35	29.30	22	15,430	0.14%
2022/07/21	1	28.50	0	0.00	29.00	1	16,482	0.01%
2022/07/20	4	29.30	3	29.17	29.05	1	18,316	0.01%
2022/07/19	24	29.19	18	29.50	29.70	6	19,359	0.03%
2022/07/18	5	28.34	28	28.54	29.00	-23	19,944	-0.12%
2022/07/15	8	27.39	13	26.54	27.35	-5	19,673	-0.03%
2022/07/14	8	23.34	9	24.72	25.10	-1	19,617	-0.01%
2022/07/13	0	0.00	2	23.85	23.65	-2	19,695	-0.01%
2022/07/12	8	24.93	1	23.65	23.65	7	19,744	0.04%
2022/07/11	1	26.00	0	0.00	26.25	1	20,168	0.00%
2022/07/08	5	25.10	110	25.74	25.70	-105	21,286	-0.49%	大賣/鉅額交易
2022/07/06	5	25.15	0	0.00	24.40	5	22,120	0.02%
2022/07/05	0	0.00	6	25.63	25.50	-6	22,443	-0.03%
2022/07/01	1	24.25	0	0.00	24.25	1	22,661	0.00%
2022/06/30	5	25.20	0	0.00	25.10	5	22,627	0.02%
2022/06/29	1	25.65	0	0.00	25.65	1	22,613	0.00%
2022/06/27	0	0.00	6	25.99	26.30	-6	22,612	-0.03%
2022/06/24	5	25.45	5	25.95	25.50	0	22,616	0.00%
2022/06/23	5	25.75	0	0.00	25.40	5	22,605	0.02%
2022/06/22	3	26.02	2	26.00	25.95	1	22,519	0.00%
2022/06/21	2	26.25	2	26.95	27.05	0	22,495	0.00%
2022/06/20	6	26.50	1	26.20	25.95	5	22,427	0.02%
2022/06/17	4	28.15	0	0.00	27.90	4	22,282	0.02%
2022/06/16	4	29.23	1	29.20	29.00	3	22,194	0.01%
2022/06/15	1	28.65	0	0.00	28.65	1	22,114	0.00%
2022/06/14	1	28.50	0	0.00	28.45	1	22,067	0.00%
2022/06/09	2	30.25	0	0.00	29.95	2	22,247	0.01%
2022/06/08	0	0.00	17	29.96	30.05	-17	22,261	-0.08%
2022/06/06	1	28.90	3	29.50	29.25	-2	22,414	-0.01%
2022/06/02	25	28.87	0	0.00	28.80	25	22,769	0.11%
2022/06/01	0	0.00	5	29.19	29.55	-5	22,924	-0.02%
2022/05/31	3	29.47	5	29.64	29.40	-2	22,897	-0.01%
2022/05/30	7.1	30.86	2.1	30.72	30.70	5	22,869	0.02%
2022/05/27	0.1	30.90	1.1	31.02	30.90	-1	23,008	0.00%
2022/05/26	101.1	31.49	6	31.53	31.00	95.1	23,087	0.41%	大買/
2022/05/25	5	31.12	9.1	31.43	31.60	-4.1	22,981	-0.02%
2022/05/24	4.1	30.98	9.1	30.93	30.70	-5	22,716	-0.02%
2022/05/23	6.1	30.89	12	30.95	30.90	-6	22,524	-0.03%
2022/05/20	6	30.39	8	30.74	30.25	-2	22,346	-0.01%
2022/05/19	5	30.41	23	29.70	30.60	-18	22,169	-0.08%
2022/05/18	5	30.03	36	30.14	30.20	-31	21,994	-0.14%
2022/05/17	6	29.71	2	30.08	29.80	4	21,825	0.02%
2022/05/16	13	29.98	5.1	29.77	30.05	8	21,497	0.04%
2022/05/13	7	28.74	17	29.09	29.00	-10	21,295	-0.05%
2022/05/12	22.1	29.10	1	28.85	28.55	21.1	21,107	0.10%
2022/05/11	50	31.12	31	31.01	30.60	19	20,729	0.09%
2022/05/10	112	31.00	39.1	30.44	31.10	73	19,544	0.37%	大買/
2022/05/09	6.1	29.64	5	29.00	29.00	1.1	18,800	0.01%
2022/05/06	5	29.50	14	29.85	29.70	-9	18,430	-0.05%
2022/05/05	13	29.15	17	29.19	29.00	-4	17,966	-0.02%
2022/05/04	10	28.43	3	28.68	28.70	7	17,641	0.04%
2022/05/03	15	27.42	10	27.71	28.00	5	17,390	0.03%
2022/04/29	6	29.22	4	29.33	28.90	2	16,966	0.01%
2022/04/28	9	28.76	8	28.84	28.50	1	16,719	0.01%
2022/04/27	97	30.40	73	30.07	28.80	24	16,354	0.15%
2022/04/26	46	32.73	26	32.93	31.55	20	15,213	0.13%
2022/04/25	26	32.07	14	32.43	33.35	12	13,191	0.09%
2022/04/22	5	31.48	47.1	31.42	32.35	-42.1	11,844	-0.36%
2022/04/21	14	29.80	2	29.53	29.45	12	10,750	0.11%
2022/04/20	9	29.95	3	29.88	29.80	6	10,526	0.06%
2022/04/19	6	29.93	8	29.87	30.10	-2	10,074	-0.02%
2022/04/18	13	29.08	9	28.98	29.00	4	9,706	0.04%
2022/04/15	13	30.15	13	30.31	29.95	0	9,386	0.00%
2022/04/14	21	30.30	23	30.05	29.85	-2	8,735	-0.02%
2022/04/13	8	28.87	24	29.21	29.25	-16	7,484	-0.21%
2022/04/12	3	27.25	23	26.76	27.55	-20	6,739	-0.30%
2022/04/11	72	27.63	53	27.49	27.55	19	6,542	0.29%
2022/04/08	10	26.50	4	26.68	26.85	6	6,172	0.10%
2022/04/06	0	0.00	14	26.01	26.15	-14	5,855	-0.24%
2022/03/31	1	25.20	0	0.00	25.30	1	5,778	0.02%
2022/03/30	1	25.30	3	25.48	25.40	-2	5,804	-0.03%
2022/03/29	0	0.00	11	25.77	25.70	-11	5,790	-0.19%
2022/03/28	0	0.00	7	25.16	25.70	-7	5,788	-0.12%
2022/03/25	1	25.75	0	0.00	25.75	1	5,846	0.02%
2022/03/24	0	0.00	1.1	25.95	25.90	-1.1	5,884	-0.02%
2022/03/23	15	25.66	5	25.80	25.65	10	5,862	0.17%
2022/03/22	3	25.42	2	25.65	25.50	1	5,819	0.02%
2022/03/21	3	25.00	2	25.33	24.90	1	5,765	0.02%
2022/03/17	0	0.00	1	25.00	25.00	-1	5,814	-0.02%
2022/03/16	2	24.35	0	0.00	23.90	2	5,747	0.03%
2022/03/15	1	26.35	0	0.00	25.85	1	5,481	0.02%
2022/03/14	1	26.15	1	26.25	26.35	0	5,389	0.00%
2022/03/10	0	0.00	2	25.90	25.90	-2	5,206	-0.04%
2022/03/09	10	24.65	11	24.84	25.20	-1	5,049	-0.02%
2022/03/08	9	25.58	6	26.03	24.65	3	4,932	0.06%
2022/03/07	5	26.01	40	26.41	26.15	-35	4,513	-0.78%
2022/03/04	3	25.97	2	26.10	25.90	1	4,187	0.02%
2022/03/03	6	26.28	4	26.24	26.25	2	4,069	0.05%
2022/03/02	0	0.00	32	25.64	25.80	-32	3,846	-0.83%
2022/03/01	80	24.66	81	24.86	24.90	-1	3,707	-0.03%
2022/02/25	20	23.55	30	24.06	23.90	-10	3,634	-0.28%
2022/02/24	13	23.12	2	23.35	22.90	11	3,539	0.31%
2022/02/22	15	23.69	9	23.47	23.50	6	3,446	0.17%
2022/02/21	16	23.96	47	23.95	23.90	-31	3,271	-0.95%
2022/02/18	1	22.60	6	22.81	22.85	-5	3,001	-0.17%
2022/02/17	0	0.00	12	22.28	22.55	-12	2,991	-0.40%
2022/02/16	2	22.30	0	0.00	22.25	2	2,965	0.07%
2022/02/11	5	22.25	0	0.00	22.20	5	3,120	0.16%
2022/02/08	0	0.00	20	21.80	21.75	-20	3,323	-0.60%
2022/01/26	0	0.00	2	20.30	20.20	-2	3,351	-0.06%
2022/01/21	0	0.00	1	21.20	21.00	-1	3,469	-0.03%
2022/01/19	2	20.90	3	20.82	20.80	-1	3,572	-0.03%
2022/01/12	0	0.00	5	21.05	21.40	-5	3,889	-0.13%
2022/01/11	0	0.00	5	21.40	21.35	-5	3,872	-0.13%
2022/01/04	3	21.70	0	0.00	21.60	3	4,112	0.07%
2022/01/03	2	21.75	0	0.00	21.80	2	4,182	0.05%
2021/12/29	0	0.00	10	22.00	22.05	-10	4,267	-0.23%
2021/12/28	5	21.90	0	0.00	21.85	5	4,369	0.11%
2021/12/24	6	22.31	0	0.00	22.20	6	4,537	0.13%
2021/12/22	0	0.00	4	22.25	22.30	-4	4,557	-0.09%
2021/12/21	9	22.24	412	22.40	22.70	-403	4,537	-8.88%	大賣/鉅額交易
2021/12/20	0	0.00	1	22.60	22.70	-1	4,481	-0.02%
2021/12/14	3	21.77	0.2	21.60	21.55	2.8	4,585	0.06%
2021/12/13	412	22.36	1	22.30	22.25	411	4,612	8.91%	大買/鉅額交易
2021/12/09	3	21.60	1	21.60	21.45	2	4,772	0.04%
2021/12/08	1	21.75	0	0.00	21.65	1	5,027	0.02%
2021/12/02	2	21.35	2	21.35	21.20	0	5,567	0.00%
2021/11/30	0	0.00	1	20.95	20.95	-1	5,981	-0.02%
2021/11/26	1	21.80	0	0.00	21.25	1	6,557	0.02%
2021/11/25	6	22.36	49	21.89	21.80	-43	7,106	-0.61%
2021/11/24	3	22.07	0	0.00	22.00	3	7,076	0.04%
2021/11/23	45	21.60	0	0.00	21.25	45	7,061	0.64%
2021/11/19	1	21.25	0	0.00	21.05	1	7,621	0.01%
2021/11/18	1	21.30	0	0.00	21.25	1	7,845	0.01%
2021/11/15	1	21.70	1	21.75	21.75	0	8,549	0.00%
2021/11/12	0	0.00	3	22.38	22.15	-3	8,930	-0.03%
2021/11/11	3	22.35	0	0.00	22.25	3	9,405	0.03%
2021/11/10	1	21.70	0	0.00	21.60	1	9,815	0.01%
2021/11/09	1	21.70	0	0.00	22.00	1	10,616	0.01%
2021/11/08	23	22.14	1	22.30	22.15	22	11,587	0.19%
2021/11/01	0	0.00	5	21.10	21.00	-5	13,595	-0.04%
2021/10/28	2	21.05	0	0.00	21.50	2	14,531	0.01%
2021/10/25	1	21.80	1	22.05	21.85	0	17,751	0.00%
2021/10/22	4	21.88	0	0.00	21.90	4	18,103	0.02%
2021/10/19	1	23.00	0	0.00	22.95	1	18,800	0.01%
2021/10/13	1	22.45	0	0.00	22.10	1	21,328	0.00%
2021/10/07	0	0.00	5	23.55	23.65	-5	21,690	-0.02%
2021/10/04	2	23.33	0	0.00	22.65	2	22,144	0.01%
2021/09/30	10	25.05	10	25.10	25.05	0	22,435	0.00%
2021/09/29	1	24.20	0	0.00	24.20	1	22,590	0.00%
2021/09/28	1	24.65	100	24.68	24.50	-99	22,980	-0.43%
2021/09/27	1	25.20	75	25.15	25.00	-74	23,587	-0.31%
2021/09/24	4	24.88	0	0.00	24.75	4	25,173	0.02%
2021/09/23	0	0.00	35	25.07	24.85	-35	27,414	-0.13%
2021/09/22	1	24.60	6	25.14	24.95	-5	28,563	-0.02%
2021/09/17	41	25.78	2	26.08	25.50	39	29,013	0.13%
2021/09/16	1	26.15	2	26.05	26.00	-1	29,021	0.00%
2021/09/15	3	25.77	34	26.19	26.35	-31	28,960	-0.11%
2021/09/14	206	26.05	1	25.95	26.10	205	28,920	0.71%	大買/鉅額交易
2021/09/13	3.1	26.49	7.1	26.86	26.95	-4.1	28,902	-0.01%
2021/09/10	23	26.03	2	26.38	26.05	21	28,697	0.07%
2021/09/09	0	0.00	1	25.50	25.70	-1	28,390	0.00%
2021/09/08	0	0.00	3	24.85	24.75	-3	28,335	-0.01%
2021/09/07	1	26.20	6	25.93	25.40	-5	28,251	-0.02%
2021/09/06	12	25.82	1	26.30	25.60	11	28,141	0.04%
2021/09/03	10	26.75	10	26.80	26.35	0	27,935	0.00%
2021/09/02	5	26.50	1	26.50	26.65	4	27,745	0.01%
2021/09/01	29	27.16	20	27.28	27.00	9	27,620	0.03%
2021/08/31	23	26.95	46	26.93	27.20	-23	27,184	-0.08%
2021/08/30	13	26.12	12	26.26	26.00	1	26,686	0.00%
2021/08/27	6	25.58	15	25.76	26.00	-9	26,770	-0.03%
2021/08/26	26	26.41	24	26.42	25.60	2	27,415	0.01%
2021/08/25	8	25.29	0	0.00	25.35	8	27,090	0.03%
2021/08/24	8	25.46	12	25.43	25.65	-4	27,011	-0.01%
2021/08/23	11	25.52	19	25.93	25.85	-8	26,875	-0.03%
2021/08/20	19	24.60	5	24.23	24.60	14	26,510	0.05%
2021/08/19	26	24.75	37	24.74	24.20	-11	26,365	-0.04%
2021/08/18	69	24.47	52	24.31	25.60	17	26,158	0.06%
2021/08/17	42	25.92	35.2	25.21	23.90	6.8	25,777	0.03%
2021/08/16	66.1	27.26	66	27.18	26.40	0.1	25,231	0.00%
2021/08/13	69.1	28.48	55	28.67	27.55	14.1	24,737	0.06%
2021/08/12	45	28.29	79	28.94	29.75	-34	23,927	-0.14%
2021/08/11	27	27.90	20	28.17	27.85	7	22,963	0.03%
2021/08/10	60	27.83	63	27.82	27.30	-3	22,367	-0.01%
2021/08/09	51	28.35	38	28.17	27.95	13	22,110	0.06%
2021/08/06	10	26.88	3	27.22	26.95	7	21,412	0.03%
2021/08/05	32	26.53	30	26.70	26.65	2	21,222	0.01%
2021/08/04	62	27.94	76.5	27.75	27.40	-14.5	21,141	-0.07%
2021/08/03	24.5	28.41	18	28.54	28.85	6.5	21,239	0.03%
2021/08/02	19	27.88	57	28.19	29.30	-38	20,948	-0.18%
2021/07/30	131	28.45	103	27.84	27.20	28	20,265	0.14%	大買/大賣/
2021/07/29	68	27.41	54	27.53	27.95	14	19,168	0.07%
2021/07/28	39	26.17	41	25.91	25.75	-2	17,963	-0.01%
2021/07/27	44	26.28	48	26.15	25.60	-4	17,718	-0.02%
2021/07/26	89	26.49	47	26.54	26.90	42	17,744	0.24%
2021/07/23	8	26.23	23	26.04	26.70	-15	17,549	-0.09%
2021/07/22	10	25.50	1	26.30	25.00	9	17,272	0.05%
2021/07/21	35	27.07	130	27.04	26.50	-95	17,026	-0.56%	大賣/
2021/07/20	29	26.75	17	26.73	26.75	12	16,240	0.07%
2021/07/19	31.1	26.51	56	26.81	27.10	-24.9	15,653	-0.16%
2021/07/16	3.1	25.05	7.6	25.05	25.10	-4.6	15,298	-0.03%
2021/07/15	3.1	24.66	14	24.56	24.85	-10.9	15,227	-0.07%
2021/07/14	5	23.75	0	0.00	23.90	5	15,419	0.03%
2021/07/13	5	23.99	8.2	24.34	23.50	-3.2	16,149	-0.02%
2021/07/12	31	25.68	12	25.47	25.05	19	16,669	0.11%
2021/07/09	28	25.05	14	25.01	24.65	14	17,158	0.08%
2021/07/08	22	24.61	19	24.84	24.95	3	17,332	0.02%
2021/07/07	10	24.43	44	24.51	24.30	-34	17,117	-0.20%
2021/07/06	10	26.35	40.1	25.65	25.60	-30.1	16,927	-0.18%
2021/07/05	58	26.53	37	26.41	26.35	21	16,765	0.13%
2021/07/02	53	25.99	44	25.86	25.65	9	16,464	0.05%
2021/07/01	78	27.57	75	27.65	26.80	3	15,961	0.02%
2021/06/30	339.1	27.15	96	27.25	27.50	243.1	14,329	1.70%	大買/鉅額交易
2021/06/29	88	23.94	98	23.88	25.15	-10	12,019	-0.08%
2021/06/28	15	22.27	27.2	22.43	22.90	-12.2	10,786	-0.11%
2021/06/25	2	21.23	2	21.35	20.85	0	10,250	0.00%
2021/06/24	5	20.90	1	20.85	20.65	4	10,167	0.04%
2021/06/23	2	21.10	3	20.78	20.45	-1	10,125	-0.01%
2021/06/22	9	21.23	2	20.80	20.80	7	10,050	0.07%
2021/06/21	1	19.90	4	19.91	20.10	-3	9,892	-0.03%
2021/06/17	0	0.00	3	20.87	20.45	-3	9,781	-0.03%
2021/06/16	5	20.32	0	0.00	20.30	5	9,748	0.05%
2021/06/10	3	20.05	10	20.40	20.40	-7	9,670	-0.07%
2021/06/09	0	0.00	2	20.35	20.35	-2	9,630	-0.02%
2021/06/08	0	0.00	9	21.00	21.00	-9	9,596	-0.09%
2021/06/07	6	21.19	0	0.00	20.80	6	9,580	0.06%
2021/06/04	1	21.75	3	22.68	21.70	-2	9,486	-0.02%
2021/06/03	24	22.73	23	22.35	22.45	1	9,303	0.01%
2021/06/02	2	21.58	20	21.39	21.70	-18	8,530	-0.21%
2021/06/01	4	20.04	2	20.30	20.10	2	8,419	0.02%
2021/05/31	10	20.00	14	20.61	20.00	-4	8,437	-0.05%
2021/05/28	4	19.75	25	19.45	19.40	-21	8,325	-0.25%
2021/05/27	10	19.05	0	0.00	18.65	10	8,249	0.12%
2021/05/26	1	18.50	0	0.00	18.65	1	8,291	0.01%
2021/05/24	2	19.15	0	0.00	18.95	2	8,373	0.02%
2021/05/21	1	18.55	2	19.18	19.15	-1	8,372	-0.01%
2021/05/19	1	19.20	1	18.55	18.65	0	8,274	0.00%
2021/05/18	0	0.00	3	17.78	18.25	-3	8,174	-0.04%
2021/05/17	2	17.10	0	0.00	16.60	2	8,117	0.02%
2021/05/14	6	17.55	0	0.00	17.55	6	8,010	0.07%
2021/05/13	28	18.71	0	0.00	18.55	28	7,916	0.35%
2021/05/12	48	20.29	4	20.36	19.60	44	7,828	0.56%
2021/05/11	14	22.53	64	22.40	21.70	-50	7,594	-0.66%
2021/05/10	0	0.00	6	22.19	22.15	-6	7,003	-0.09%
2021/05/07	0	0.00	1	21.20	21.20	-1	6,735	-0.01%
2021/05/06	8	20.49	0	0.00	20.35	8	6,625	0.12%
2021/05/05	5	20.64	6	21.00	20.40	-1	6,476	-0.02%
2021/05/04	11	20.09	0	0.00	19.55	11	6,276	0.18%
2021/05/03	32	22.17	11	21.86	21.65	21	6,096	0.34%
2021/04/29	0.3	21.10	0	0.00	21.20	0.3	5,810	0.01%
2021/04/28	2	20.38	1	20.45	20.60	1	5,639	0.02%
2021/04/27	2	20.73	0	0.00	21.00	2	5,570	0.04%
2021/04/26	1	20.90	6.2	21.36	21.20	-5.2	5,472	-0.10%
2021/04/23	3	20.53	0	0.00	20.80	3	5,375	0.06%
2021/04/22	31	21.42	11	22.67	20.55	20	5,281	0.38%
2021/04/21	9	21.47	5	21.57	21.70	4	4,844	0.08%
2021/04/20	16	22.32	12	22.65	22.10	4	4,649	0.09%
2021/04/19	24	22.70	30	22.97	23.65	-6	4,266	-0.14%
2021/04/16	33	21.59	15.3	21.50	21.50	17.8	3,385	0.52%
2021/04/15	22.1	20.56	11	20.87	20.95	11.1	2,604	0.42%
2021/04/14	3	19.13	3	19.37	19.75	0	1,850	0.00%
2021/04/13	3	18.35	1	18.40	18.20	2	1,537	0.13%
2021/04/08	2	18.00	10	18.14	18.35	-8	1,395	-0.57%
2021/04/07	0	0.00	5	17.65	17.80	-5	1,262	-0.40%
2021/03/19	4	16.85	0	0.00	16.80	4	1,391	0.29%
2021/02/26	0	0.00	8	17.30	17.15	-8	1,385	-0.58%
2021/02/25	0	0.00	1	16.95	16.90	-1	1,324	-0.08%
2021/02/24	13	17.27	6	17.45	17.25	7	1,305	0.54%
2021/02/23	6	16.65	0	0.00	16.95	6	1,172	0.51%
2021/02/18	0	0.00	4	16.15	16.30	-4	1,156	-0.35%
2021/01/20	0	15.30	0	0.00	15.30	0	1,128	0.00%
2021/01/11	4	16.50	5	16.45	16.45	-1	1,062	-0.09%
2021/01/08	4	16.80	0	0.00	16.85	4	1,044	0.38%
2020/12/28	0.1	17.18	0	0.00	17.05	0.1	917	0.01%
2020/12/23	2	17.05	4	17.20	17.10	-2	871	-0.23%
2020/12/22	24	17.47	5	17.20	17.00	19	856	2.22%
2020/12/21	17	17.83	15	18.20	18.25	2	784	0.26%
2020/12/18	2	17.10	0	0.00	17.00	2	667	0.30%
2020/12/15	0	0.00	4	17.88	17.45	-4	637	-0.63%
2020/12/14	9	17.65	0	0.00	17.50	9	590	1.52%
2020/12/11	0	0.00	3	16.65	16.75	-3	519	-0.58%
2020/12/10	4	17.15	12	17.15	17.20	-8	489	-1.63%
2020/12/08	0	0.00	2	16.30	16.15	-2	355	-0.56%
2020/12/03	0	0.00	10	16.30	16.25	-10	352	-2.84%
2020/11/20	1	15.80	0	0.00	15.90	1	363	0.27%
2020/11/18	2	15.95	0	0.00	16.05	2	363	0.55%
2020/10/27	0	15.55	0	0.00	15.40	0	347	0.01%
2020/10/22	1	15.35	0	0.00	15.40	1	351	0.28%
2020/10/12	0	0.00	2	15.65	15.65	-2	343	-0.58%
2020/10/07	1	15.80	0	0.00	15.80	1	346	0.29%
2020/09/30	1	15.60	0	0.00	15.60	1	351	0.28%
2020/09/09	3	16.73	0	0.00	16.75	3	423	0.71%
2020/09/08	4	16.65	0	0.00	16.70	4	417	0.96%
2020/09/07	4	16.63	1	16.15	16.90	3	407	0.74%
2020/07/21	0	0.00	10	15.60	15.50	-10	448	-2.23%
2020/07/16	0	0.00	100	15.68	15.80	-100	465	-21.50%
2020/06/29	0	16.10	0	0.00	15.80	0	463	0.01%
2020/06/08	2	16.95	0	0.00	17.00	2	627	0.32%
2020/06/04	2	16.55	0	0.00	16.50	2	622	0.32%
2020/05/20	0	0.00	1	16.45	16.55	-1	631	-0.16%
2020/05/15	0	0.00	1	16.50	16.60	-1	617	-0.16%
2020/04/30	0	0.00	3	16.00	16.15	-3	631	-0.47%
2020/04/28	1	15.50	0	0.00	15.50	1	634	0.16%
2020/04/20	1	15.55	0	0.00	15.60	1	650	0.15%
2020/04/15	0	0.00	5	15.59	15.65	-5	652	-0.77%
2020/04/14	0	0.00	2	15.40	15.45	-2	654	-0.31%
2020/04/13	5	15.12	0	0.00	15.10	5	654	0.76%
2020/04/10	3	15.10	0	0.00	15.10	3	652	0.46%
2020/04/09	0	0.00	2	15.00	15.05	-2	651	-0.31%
2020/04/08	0	0.00	1	15.05	15.00	-1	653	-0.15%
2020/03/31	1.9	15.04	0	0.00	15.25	1.9	641	0.30%
2020/03/13	10	14.45	0	0.00	14.95	10	518	1.93%
2020/03/12	10	15.90	0	0.00	15.95	10	477	2.10%
2020/03/09	1	16.00	1	16.55	16.55	0	453	0.00%
2020/03/05	0	0.00	0.2	16.90	16.90	-0.2	440	-0.05%
2020/03/04	0	0.00	1	16.75	16.75	-1	440	-0.23%
2020/02/26	0	0.00	32	16.95	17.00	-32	445	-7.18%
2020/02/25	0	0.00	4	16.95	16.90	-4	453	-0.88%
2020/02/14	0	0.00	20	17.35	17.30	-20	504	-3.96%
2020/02/13	0	0.00	31	17.12	17.30	-31	511	-6.06%
2020/02/11	0	0.00	4	17.00	17.00	-4	520	-0.77%
2020/02/10	6	16.83	20	16.90	16.90	-14	534	-2.62%
2020/02/07	1	17.15	0	0.00	17.10	1	543	0.18%
2020/02/06	2	17.25	0	0.00	17.20	2	550	0.36%
2020/02/04	2	17.25	0	0.00	17.25	2	542	0.37%
2020/02/03	0	0.00	2	17.20	17.15	-2	545	-0.37%
2020/01/30	21	17.57	0	0.00	17.50	21	524	4.01%
2020/01/10	0	0.00	1	18.50	18.40	-1	528	-0.19%
2020/01/09	1	18.40	0	0.00	18.35	1	565	0.18%
2020/01/03	0	0.00	2	18.65	18.65	-2	627	-0.32%
2019/12/30	0	0.00	2	18.70	18.65	-2	638	-0.31%
2019/12/27	0	0.00	7	18.68	18.65	-7	642	-1.09%
2019/12/26	1	18.80	1	18.80	18.65	0	646	0.00%
2019/12/25	2	18.75	0	0.00	18.70	2	653	0.31%
2019/12/24	0	0.00	2	18.70	18.70	-2	663	-0.30%
2019/12/20	0	0.00	0	18.45	18.55	0	684	0.00%
2019/12/19	0	0.00	1	18.65	18.65	-1	689	-0.15%
2019/12/17	1.1	18.50	0	0.00	18.45	1.1	703	0.15%
2019/12/16	4	18.54	0	0.00	18.60	4	709	0.56%
2019/12/05	2	18.25	0	0.00	18.35	2	783	0.26%
2019/12/03	3	18.35	0	0.00	18.40	3	829	0.36%
2019/12/02	2	18.30	0	0.00	18.25	2	866	0.23%
2019/11/26	1	18.25	0	0.00	18.20	1	1,097	0.09%
2019/11/22	1	18.05	0	0.00	18.10	1	1,121	0.09%
2019/11/14	20	18.45	0	0.00	18.45	20	1,381	1.45%
2019/11/13	20	18.58	0	0.00	18.55	20	1,529	1.31%
2019/11/12	1	18.75	0	0.00	18.75	1	1,529	0.07%
2019/11/11	10	18.75	0	0.00	18.75	10	1,540	0.65%
2019/11/07	30	19.00	0	0.00	19.00	30	1,530	1.96%
2019/11/06	1	19.05	0	0.00	19.10	1	1,533	0.07%
2019/11/05	2	19.35	0	0.00	19.40	2	1,521	0.13%
2019/11/04	1	19.20	0	0.00	19.30	1	1,530	0.07%
2019/10/21	14	19.15	0	0.00	19.20	14	1,602	0.87%
2019/10/17	21	19.00	0	0.00	19.10	21	1,599	1.31%
2019/10/16	1	19.25	0	0.00	19.20	1	1,567	0.06%
2019/10/15	1	19.45	0	0.00	19.40	1	1,558	0.06%
2019/10/14	16	19.95	0	0.00	20.00	16	1,512	1.06%
2019/10/01	2	20.25	0	0.00	20.25	2	1,512	0.13%
2019/09/19	2	20.35	0	0.00	20.35	2	1,522	0.13%
2019/09/16	0	0.00	1	20.40	20.35	-1	1,548	-0.06%
2019/09/11	0	0.00	2	20.75	20.75	-2	1,527	-0.13%
2019/09/10	3	20.75	0	0.00	20.85	3	1,530	0.20%
2019/09/09	0	0.00	1	20.95	20.80	-1	1,520	-0.07%
2019/09/06	1	20.70	0	0.00	20.85	1	1,506	0.07%
2019/09/03	1	21.15	0	0.00	21.15	1	1,449	0.07%
2019/09/02	4	20.78	19	20.69	21.15	-15	1,435	-1.04%
2019/08/28	2	20.30	12	20.35	20.35	-10	1,307	-0.76%
2019/08/27	11	20.44	11	20.45	20.35	0	1,294	0.00%
2019/08/26	27	20.36	0	0.00	20.50	27	1,274	2.12%
2019/08/22	0	0.00	1	20.30	20.35	-1	1,241	-0.08%
2019/08/21	1	20.50	11	20.53	20.55	-10	1,214	-0.82%
2019/08/20	15	20.11	2	20.15	20.15	13	1,160	1.12%
2019/08/19	3	21.02	14	20.69	20.60	-11	1,109	-0.99%
2019/08/16	15	19.89	3	19.92	20.50	12	981	1.22%
2019/08/14	0	0.00	2	19.35	19.35	-2	828	-0.24%
2019/08/06	3	19.15	2	19.35	19.30	1	841	0.12%
2019/08/02	1	19.25	2	19.25	19.25	-1	828	-0.12%
2019/07/25	1	19.70	0	0.00	19.70	1	818	0.12%
2019/07/24	1	19.70	0	0.00	19.70	1	816	0.12%
2019/07/23	1	19.40	0	0.00	19.35	1	825	0.12%
2019/07/18	0	0.00	1	19.35	19.25	-1	887	-0.11%
2019/07/17	0	0.00	35	19.20	19.25	-35	886	-3.95%
2019/07/15	0	0.00	2.3	19.20	19.25	-2.3	902	-0.25%
2019/07/11	0	0.00	1	19.30	19.30	-1	943	-0.11%
2019/07/10	3	19.32	0	0.00	19.30	3	964	0.31%
2019/06/06	1	19.80	0	0.00	19.70	1	2,349	0.04%
2019/06/05	0	0.00	3	20.30	20.05	-3	2,389	-0.13%
2019/06/03	0	0.00	2	19.50	19.50	-2	2,564	-0.08%
2019/05/30	3	19.40	0	0.00	19.40	3	2,936	0.10%
2019/05/28	0	0.00	2	19.35	19.40	-2	2,938	-0.07%
2019/05/27	5	19.25	0	0.00	19.30	5	2,950	0.17%
2019/05/23	5	19.30	0	0.00	19.30	5	2,973	0.17%
2019/05/22	0	0.00	2	19.35	19.40	-2	2,974	-0.07%
2019/05/20	1	19.20	0	0.00	19.35	1	2,968	0.03%
2019/05/17	2	19.83	0	0.00	19.50	2	2,955	0.07%
2019/05/16	0	0.00	1	19.90	19.90	-1	2,948	-0.03%
2019/05/15	0	0.00	1	19.50	19.40	-1	2,929	-0.03%
2019/05/07	56	19.60	0	0.00	19.65	56	2,896	1.93%
2019/04/29	1	19.50	0	0.00	19.50	1	2,904	0.03%
2019/04/26	1	19.80	2	19.88	19.80	-1	2,874	-0.03%
2019/04/22	1	20.55	2	20.65	20.75	-1	2,818	-0.04%
2019/04/18	1	20.30	0	0.00	20.35	1	2,817	0.04%
2019/04/16	0	0.00	2	20.85	20.75	-2	2,825	-0.07%
2019/04/15	0	0.00	2	21.20	21.25	-2	2,862	-0.07%
2019/04/12	0	0.00	1	20.75	20.75	-1	2,872	-0.03%
2019/04/11	0	0.00	1	20.90	20.75	-1	2,887	-0.03%
2019/04/10	4	20.93	0	0.00	20.70	4	2,880	0.14%
2019/04/09	1	20.80	1	21.05	20.85	0	2,846	0.00%
2019/04/03	0	0.00	1	20.60	20.60	-1	2,791	-0.04%
2019/04/02	0	0.00	5	20.45	20.50	-5	2,759	-0.18%
2019/04/01	11	20.98	5	21.50	20.75	6	2,712	0.22%
2019/03/29	55	21.20	13	20.96	21.20	42	2,659	1.58%
2019/03/28	14	20.12	126	20.15	20.10	-112	2,573	-4.35%	大賣/鉅額交易
2019/03/27	29	21.43	1	21.20	21.15	28	2,446	1.14%
2019/03/26	1	22.65	1	23.15	22.50	0	2,317	0.00%
2019/03/22	7	22.81	1	23.60	22.80	6	2,255	0.27%
2019/03/21	4	23.40	2	23.58	23.40	2	2,207	0.09%
2019/03/20	1	23.50	0	0.00	23.45	1	2,170	0.05%
2019/03/19	17	23.51	60	23.96	23.45	-43	2,111	-2.04%
2019/03/18	10	22.69	11	22.80	22.70	-1	1,795	-0.06%
2019/03/15	1	22.10	10	22.21	22.15	-9	1,686	-0.53%
2019/03/14	0	0.00	2	21.95	21.95	-2	1,625	-0.12%
2019/03/13	17	21.96	8	22.40	21.95	9	1,587	0.57%
2019/03/12	22	21.91	20	22.18	21.90	2	1,521	0.13%
2019/03/08	4	21.10	22	20.93	21.15	-18	1,284	-1.40%
2019/03/07	13	21.50	7	21.30	20.80	6	1,461	0.41%
2019/03/06	3	20.68	3	20.85	21.20	0	1,310	0.00%
2019/03/05	15	19.97	2	20.05	19.90	13	1,025	1.27%
2019/02/19	0	0.00	3	18.90	19.00	-3	933	-0.32%
2019/02/12	2	19.00	0	0.00	18.90	2	910	0.22%
2019/02/11	0	0.00	1	18.95	18.90	-1	901	-0.11%
2019/01/29	0	0.00	1	18.80	18.75	-1	879	-0.11%
2019/01/23	1	17.80	0	0.00	17.90	1	854	0.12%
2019/01/21	0	0.00	20	18.50	18.40	-20	837	-2.39%
2019/01/15	1	18.70	0	0.00	18.65	1	812	0.12%
2019/01/14	0	0.00	1	19.10	18.95	-1	802	-0.12%
2019/01/10	0	0.00	9	19.26	19.20	-9	785	-1.15%
2019/01/09	1	19.05	0	0.00	19.15	1	774	0.13%
2019/01/08	10	19.00	0	0.00	19.20	10	753	1.33%
2019/01/07	4	18.95	5	18.90	19.00	-1	720	-0.14%
2019/01/04	7	18.14	0	0.00	17.75	7	663	1.06%
2019/01/03	3	17.47	9	17.62	17.75	-6	628	-0.95%
2019/01/02	25	16.90	0	0.00	16.95	25	640	3.90%
2018/12/13	0	0.00	1	16.75	16.75	-1	626	-0.16%
2018/12/07	0.1	16.90	0	0.00	16.90	0.1	620	0.02%
2018/12/06	0	0.00	2	16.75	17.00	-2	619	-0.32%
2018/12/05	0	0.00	1	16.65	17.00	-1	615	-0.16%
2018/12/03	2	16.35	0	0.00	16.40	2	598	0.33%
2018/11/21	1	16.25	0	0.00	16.45	1	310	0.32%
2018/11/01	1	16.55	0	0.00	16.65	1	352	0.28%
2018/10/22	1	16.95	0	0.00	16.90	1	375	0.27%
2018/09/20	3	17.50	0	0.00	17.35	3	448	0.67%
2018/08/23	1	18.10	0	0.00	18.20	1	713	0.14%
2018/08/22	6	18.03	1	17.95	18.15	5	716	0.70%
2018/08/01	2	17.35	0	0.00	17.30	2	754	0.27%
2018/07/30	1	17.30	0	0.00	17.30	1	762	0.13%
2018/07/17	1	17.30	0	0.00	17.45	1	771	0.13%
2018/07/16	2	17.60	0	0.00	17.55	2	766	0.26%
2018/07/06	0	0.00	6	18.55	18.60	-6	771	-0.78%
2018/06/21	0	0.00	2	19.05	19.05	-2	804	-0.25%
2018/06/13	0	0.00	2	19.15	19.15	-2	799	-0.25%
2018/05/03	0	0.00	2.1	19.05	19.10	-2.1	724	-0.28%
2018/04/26	0	0.00	10	19.10	19.10	-10	773	-1.29%
2018/04/12	0	0.00	23	20.09	20.00	-23	825	-2.79%
2018/04/10	20	20.13	0	0.00	20.05	20	845	2.37%
2018/04/02	2	20.75	0	0.00	20.45	2	873	0.23%
2018/03/28	0	0.00	0.6	19.85	19.85	-0.6	835	-0.07%
2018/03/27	0	19.90	0	0.00	19.90	0	858	0.00%
2018/03/26	0	0.00	0.1	19.75	19.75	-0.1	893	-0.01%
2018/03/22	0	19.95	7	20.00	20.05	-7	961	-0.73%
2018/03/20	8	20.26	8	20.29	20.15	0	1,017	0.00%
2018/03/15	0	0.00	2	19.90	19.95	-2	1,123	-0.18%
2018/03/08	1	19.70	0	0.00	19.75	1	1,168	0.09%
2018/02/26	1	20.10	0	0.00	20.15	1	1,169	0.09%
2018/02/21	1	19.90	0	0.00	20.10	1	1,180	0.08%
2018/02/06	0	0.00	2	20.30	20.00	-2	1,187	-0.17%
2018/01/26	0.8	20.10	0	0.00	20.15	0.8	1,176	0.07%
2018/01/25	0	0.00	1.2	20.19	20.15	-1.2	1,195	-0.10%
2018/01/23	2	20.50	0	0.00	20.45	2	1,182	0.17%
2018/01/18	0	0.00	1	20.50	20.55	-1	1,168	-0.09%
2018/01/12	0	0.00	50	20.65	20.70	-50	1,151	-4.34%
2018/01/11	0.1	20.40	0	0.00	20.45	0.1	1,140	0.01%
2018/01/05	1	20.20	0	0.00	20.15	1	1,120	0.09%
2018/01/04	1	20.30	0	0.00	20.10	1	1,116	0.09%
2018/01/03	1	20.30	0	0.00	20.25	1	1,119	0.09%