榮剛 (5009)-亞東券商分點個股進出

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
52.6
漲跌
▼0.2
漲幅
-0.38%
成交量
6,623張
產業
上櫃鋼鐵類股
531人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/05/31	1	52.90	0	0.00	52.60	1	11,800	0.01%
2024/05/29	28	53.42	0	0.00	53.40	28	11,817	0.24%
2024/05/28	6	53.77	19	53.99	53.80	-13	11,983	-0.11%
2024/05/27	8	53.03	6.8	52.98	53.20	1.2	11,902	0.01%
2024/05/24	4.5	52.24	5.5	52.35	52.50	-1	11,860	-0.01%
2024/05/23	0.1	52.20	6.8	52.41	52.10	-6.7	11,861	-0.06%
2024/05/22	8	52.08	1	52.30	52.10	7	11,803	0.06%
2024/05/21	17.3	53.11	0	0.00	52.80	17.3	11,635	0.15%
2024/05/20	12.6	53.91	43	55.00	52.90	-30.4	11,533	-0.26%
2024/05/17	10	55.29	3	55.77	55.80	7	11,131	0.06%
2024/05/16	4.5	55.03	0	0.00	54.90	4.5	11,014	0.04%
2024/05/15	8.2	55.32	3	55.53	55.20	5.2	10,959	0.05%
2024/05/14	54.2	55.38	15.6	55.73	55.80	38.6	10,834	0.36%
2024/05/13	9.6	55.56	0.9	55.50	55.20	8.7	10,659	0.08%
2024/05/10	0.5	55.60	2.3	55.87	56.00	-1.8	10,556	-0.02%
2024/05/09	2.5	55.50	6	56.28	54.90	-3.5	10,442	-0.03%
2024/05/08	3	54.60	3	54.80	54.70	0	10,252	0.00%
2024/05/07	28.1	55.38	18	54.50	54.50	10.1	10,194	0.10%
2024/05/06	8.1	56.64	2	56.45	56.10	6.1	9,960	0.06%
2024/05/03	8	57.59	4	57.48	57.00	4	9,729	0.04%
2024/05/02	12	57.03	56	56.42	57.60	-44	9,394	-0.47%
2024/04/30	12	54.57	4	55.55	54.20	8	8,518	0.09%
2024/04/29	1	54.20	69	53.66	54.80	-68	8,034	-0.85%
2024/04/26	0	0.00	51	52.32	52.80	-51	7,806	-0.65%
2024/04/24	8	52.95	1	52.50	53.00	7	7,613	0.09%
2024/04/23	97	53.00	20	52.60	52.80	77	7,547	1.02%
2024/04/22	1	55.60	3	54.60	54.20	-2	7,350	-0.03%
2024/04/19	5	54.80	138	54.94	54.90	-133	7,016	-1.90%	大賣/鉅額交易
2024/04/18	76	54.37	10.3	54.78	54.70	65.7	6,616	0.99%
2024/04/17	11.1	53.25	23.3	53.82	53.50	-12.2	6,379	-0.19%
2024/04/16	22	52.13	13.2	52.07	51.90	8.8	6,043	0.15%
2024/04/15	189.6	53.79	5	53.84	53.30	184.6	5,658	3.26%	大買/鉅額交易
2024/04/12	0.5	52.46	0	0.00	52.50	0.5	5,187	0.01%
2024/04/11	7.1	52.28	5	52.40	52.60	2.1	5,092	0.04%
2024/04/10	8.5	52.14	6	52.10	52.50	2.5	4,927	0.05%
2024/04/09	1	50.19	9.2	50.06	50.40	-8.2	4,584	-0.18%
2024/04/08	3.2	49.40	3.2	49.66	49.40	0	4,469	0.00%
2024/04/03	2.1	49.40	7.4	49.48	49.40	-5.3	4,460	-0.12%
2024/04/02	3	49.40	0	0.00	49.30	3	4,494	0.07%
2024/04/01	0	0.00	2.1	49.58	49.55	-2.1	4,543	-0.05%
2024/03/29	1.3	49.33	2	49.55	49.30	-0.7	4,723	-0.01%
2024/03/28	3.3	50.31	17.4	49.90	49.65	-14.2	4,887	-0.29%
2024/03/27	11.2	49.65	3	49.68	49.65	8.2	5,331	0.15%
2024/03/26	9	49.18	6	49.59	49.05	3	5,334	0.06%
2024/03/25	1.2	49.79	3	49.65	49.80	-1.8	5,373	-0.03%
2024/03/21	2	49.00	2	48.75	49.00	0	5,739	0.00%
2024/03/20	2	49.25	1	48.95	48.90	1	5,835	0.02%
2024/03/19	1.1	49.32	4	49.20	48.85	-3	5,894	-0.05%
2024/03/18	0	47.95	8	48.11	48.40	-8	5,952	-0.13%
2024/03/15	4	47.69	4	47.69	47.70	0	5,980	0.00%
2024/03/13	2	48.10	0	0.00	47.70	2	6,105	0.03%
2024/03/12	4	48.45	2	48.53	48.55	2	6,164	0.03%
2024/03/11	1	47.95	1	48.10	47.95	0	6,209	0.00%
2024/03/08	0	0.00	5	47.63	47.70	-5	6,321	-0.08%
2024/03/07	2	48.28	2	48.90	48.35	0	6,424	0.00%
2024/03/06	15	48.93	1	48.95	48.75	14	6,482	0.22%
2024/03/05	2	48.65	3	48.77	48.70	-1	6,483	-0.02%
2024/03/04	0	0.00	1	48.30	48.30	-1	6,432	-0.02%
2024/03/01	12	47.79	0	0.00	48.30	12	6,473	0.19%
2024/02/29	2	46.80	0	0.00	47.00	2	6,393	0.03%
2024/02/27	0	0.00	1	46.80	46.50	-1	6,533	-0.02%
2024/02/26	1	46.40	1	46.50	46.45	0	6,762	0.00%
2024/02/22	1	47.50	2	47.45	47.15	-1	6,850	-0.01%
2024/02/21	0	0.00	1	47.35	47.15	-1	6,902	-0.01%
2024/02/20	0	47.85	6	47.48	47.00	-6	7,005	-0.09%
2024/02/19	8	47.78	1	47.80	47.85	7	6,981	0.10%
2024/02/16	8	47.67	1	47.40	47.65	7	7,059	0.10%
2024/02/15	0	46.05	1	46.25	46.30	-1	7,018	-0.01%
2024/02/05	2	45.60	3	45.60	45.75	-1	6,987	-0.01%
2024/02/01	1	47.10	0	0.00	47.05	1	6,860	0.01%
2024/01/31	0	0.00	2	47.70	47.60	-2	6,832	-0.03%
2024/01/30	2	48.35	0	0.00	47.80	2	6,838	0.03%
2024/01/29	0	0.00	1	47.50	47.50	-1	6,806	-0.01%
2024/01/24	10	47.20	2	47.53	47.10	8	6,879	0.12%
2024/01/19	0	0.00	4	46.00	46.00	-4	6,994	-0.06%
2024/01/18	1	45.90	0	0.00	46.05	1	7,018	0.01%
2024/01/17	1	46.50	1	45.80	45.90	0	7,040	0.00%
2024/01/12	2	46.95	1	46.95	47.10	1	7,199	0.01%
2024/01/11	1	47.50	0	0.00	47.20	1	7,228	0.01%
2024/01/10	1	47.70	0	0.00	47.50	1	7,246	0.01%
2024/01/04	0	0.00	10	47.85	47.80	-10	7,477	-0.13%
2024/01/03	2	48.70	0	0.00	48.65	2	7,427	0.03%
2023/12/28	1	48.80	1	49.05	48.75	0	7,474	0.00%
2023/12/27	5	49.30	2	49.40	49.20	3	7,433	0.04%
2023/12/26	7	49.61	4	49.85	49.20	3	7,403	0.04%
2023/12/25	12	49.69	8	49.38	49.00	4	7,233	0.06%
2023/12/22	37	51.60	299	50.55	49.45	-262	7,151	-3.66%	大賣/鉅額交易
2023/12/19	6	50.90	7.6	51.09	50.90	-1.6	6,648	-0.02%
2023/12/18	3	51.93	6.2	51.19	51.60	-3.2	6,687	-0.05%
2023/12/15	3.3	51.40	289.3	51.28	51.50	-286.1	6,560	-4.36%	大賣/鉅額交易
2023/12/14	2	49.95	19	50.14	49.80	-17	6,292	-0.27%
2023/12/13	5	49.90	2	50.20	49.40	3	6,241	0.05%
2023/12/12	21.3	49.53	134.2	49.92	49.70	-113	6,243	-1.81%	大賣/鉅額交易
2023/12/11	38	49.53	27	49.89	49.00	11	6,203	0.18%
2023/12/08	14	49.18	6	49.40	49.25	8	6,294	0.13%
2023/12/07	41	49.73	8	49.44	49.35	33	6,330	0.52%
2023/12/06	18	49.55	80	49.32	50.10	-62	6,363	-0.97%
2023/12/05	24	49.09	6	49.03	48.70	18	6,362	0.28%
2023/12/04	86	49.54	79	49.92	49.45	7	6,360	0.11%
2023/12/01	42	49.35	26	49.42	49.35	16	6,314	0.25%
2023/11/30	3.1	48.26	2.1	48.70	48.70	1	6,270	0.02%
2023/11/29	10	47.90	23	47.89	47.75	-13	6,552	-0.20%
2023/11/28	11	47.10	13	47.17	47.50	-2	6,644	-0.03%
2023/11/27	14	47.15	9	47.16	46.90	5	6,811	0.07%
2023/11/24	47	48.06	127	48.14	47.85	-80	7,115	-1.12%	大賣/
2023/11/22	15	47.59	124	47.64	47.75	-109	7,231	-1.51%	大賣/鉅額交易
2023/11/21	5.1	46.16	6.1	46.42	46.75	-1	7,064	-0.01%
2023/11/20	75	46.25	7	46.39	46.25	68	7,149	0.95%
2023/11/17	7	46.49	2	46.55	46.40	5	7,247	0.07%
2023/11/16	576	46.43	0	0.00	46.50	576	7,257	7.94%	大買/鉅額交易
2023/11/15	5	45.56	4	45.35	45.65	1	7,212	0.01%
2023/11/14	94	45.68	4	45.60	45.30	90	7,278	1.24%
2023/11/13	5	45.43	0	0.00	45.25	5	7,305	0.07%
2023/11/10	14	45.08	12	45.32	45.00	2	7,352	0.03%
2023/11/08	0	0.00	3	45.80	45.65	-3	7,656	-0.04%
2023/11/07	5	45.69	3	45.88	45.70	2	7,795	0.03%
2023/11/06	2	45.80	0	0.00	45.90	2	7,925	0.03%
2023/11/03	4	45.48	15	45.46	45.55	-11	8,105	-0.14%
2023/11/02	16	45.09	18	45.08	45.25	-2	8,337	-0.02%
2023/11/01	3	44.50	3	44.90	44.50	0	8,836	0.00%
2023/10/31	17	45.24	8	45.75	44.60	9	8,873	0.10%
2023/10/30	8	45.50	14	45.46	45.50	-6	8,980	-0.07%
2023/10/27	22	45.46	0	0.00	44.90	22	9,032	0.24%
2023/10/26	5	45.32	3	45.65	45.25	2	9,034	0.02%
2023/10/25	12	45.30	16	45.29	45.20	-4	9,160	-0.04%
2023/10/24	9	44.29	5	44.40	44.65	4	9,235	0.04%
2023/10/23	29	45.00	19	45.24	44.50	10	9,284	0.11%
2023/10/20	0	0.00	34	43.55	44.00	-34	9,375	-0.36%
2023/10/19	11	44.02	5	43.90	43.90	6	9,503	0.06%
2023/10/18	0	0.00	22	44.19	44.00	-22	9,631	-0.23%
2023/10/17	3.2	45.26	0	0.00	45.00	3.2	9,796	0.03%
2023/10/16	56	45.94	50	46.23	45.60	6	9,989	0.06%
2023/10/13	2	45.33	0	0.00	45.30	2	10,021	0.02%
2023/10/12	8	44.96	137	45.09	45.75	-129	10,295	-1.25%	大賣/鉅額交易
2023/10/11	32	45.07	172	45.23	45.05	-140	10,432	-1.34%	大賣/鉅額交易
2023/10/06	60	44.30	0	0.00	44.45	60	10,534	0.57%
2023/10/05	6	44.03	5.6	44.02	44.00	0.4	10,699	0.00%
2023/10/04	9	44.38	5	43.90	43.90	4	10,774	0.04%
2023/10/03	13.1	45.31	0	0.00	45.15	13.1	10,741	0.12%
2023/10/02	8	45.73	38	45.83	45.60	-30	10,889	-0.28%
2023/09/28	7	45.60	14	45.75	45.45	-7	11,290	-0.06%
2023/09/27	9	45.07	39	45.03	45.20	-30	11,545	-0.26%
2023/09/26	88	45.79	0	0.00	45.10	88	11,886	0.74%
2023/09/25	52	46.46	127	46.42	46.50	-75	12,041	-0.62%	大賣/
2023/09/22	52	45.28	2	45.45	45.40	50	12,061	0.41%
2023/09/21	51	45.26	4	45.23	45.25	47	12,203	0.39%
2023/09/20	83	46.49	5	46.25	46.20	78	12,217	0.64%
2023/09/19	12	46.63	186	46.75	46.65	-174	12,364	-1.41%	大賣/鉅額交易
2023/09/18	52	46.51	212	46.76	46.30	-160	12,443	-1.29%	大賣/鉅額交易
2023/09/15	75	46.21	14	46.24	46.40	61	12,511	0.49%
2023/09/14	97	45.76	20	45.58	45.50	77	12,729	0.60%
2023/09/13	10.3	45.85	0	0.00	45.15	10.3	13,041	0.08%
2023/09/12	65	46.39	27	46.82	46.30	38	13,042	0.29%
2023/09/11	36	46.92	171	47.37	46.65	-135	13,107	-1.03%	大賣/鉅額交易
2023/09/08	76.2	47.01	5	47.25	46.65	71.2	13,065	0.54%
2023/09/07	78	47.37	8	47.53	47.25	70	13,134	0.53%
2023/09/06	55	47.12	7	47.14	47.05	48	13,348	0.36%
2023/09/05	62.4	46.89	1	46.85	46.85	61.4	13,387	0.46%
2023/09/04	20.9	47.62	87	46.92	47.20	-66.2	13,466	-0.49%
2023/09/01	74	45.76	50	45.86	45.75	24	13,262	0.18%
2023/08/31	48	44.99	0	0.00	45.15	48	13,483	0.36%
2023/08/30	97	45.58	0	0.00	44.85	97	13,993	0.69%
2023/08/29	50	45.55	41	46.27	46.70	9	13,793	0.07%
2023/08/28	27	45.95	129	46.04	45.85	-102	13,839	-0.74%	大賣/鉅額交易
2023/08/25	47	45.28	7	45.79	45.20	40	13,768	0.29%
2023/08/24	78.1	45.43	142	45.79	45.70	-63.9	13,789	-0.46%	大賣/
2023/08/23	70	45.65	116	46.02	45.55	-46	13,730	-0.34%	大賣/
2023/08/22	37	45.23	11	45.45	44.95	26	13,665	0.19%
2023/08/21	6	45.96	82	46.07	45.90	-76	13,791	-0.55%
2023/08/18	9	46.02	10	45.78	45.40	-1	14,167	-0.01%
2023/08/17	9	45.72	5	46.07	46.10	4	14,655	0.03%
2023/08/16	17	45.08	16	45.62	45.30	1	14,857	0.01%
2023/08/15	9	45.45	153	45.89	45.55	-144	15,681	-0.92%	大賣/鉅額交易
2023/08/14	4	45.25	12	45.92	45.10	-8	15,771	-0.05%
2023/08/11	81.1	46.65	107	46.85	46.55	-25.9	15,792	-0.16%	大賣/
2023/08/10	51	47.48	2	47.55	47.45	49	15,783	0.31%
2023/08/09	63	48.39	9	48.62	48.25	54	15,800	0.34%
2023/08/08	26	49.03	114	49.88	48.90	-88	15,765	-0.56%	大賣/
2023/08/07	126	48.63	33.2	48.92	49.30	92.8	15,810	0.59%	大買/
2023/08/04	3.2	52.59	6	52.57	52.90	-2.8	15,535	-0.02%
2023/08/02	78	53.65	26.1	54.38	52.60	51.9	15,832	0.33%
2023/08/01	77	53.38	4	53.25	53.10	73	15,856	0.46%
2023/07/31	74	54.06	63	54.75	53.40	11	16,153	0.07%
2023/07/28	231.2	54.37	104	55.57	54.00	127.2	16,431	0.77%	大買/大賣/鉅額交易
2023/07/27	210.2	55.34	32	55.46	55.10	178.2	16,688	1.07%	大買/鉅額交易
2023/07/26	21.2	54.98	6	54.90	54.10	15.2	16,988	0.09%
2023/07/25	8.3	55.70	10	55.78	55.70	-1.7	17,576	-0.01%
2023/07/24	2.4	54.14	20	54.68	54.50	-17.6	17,776	-0.10%
2023/07/21	6.3	52.93	5	53.16	52.50	1.3	17,815	0.01%
2023/07/20	8.6	53.10	7.2	51.97	53.80	1.4	18,031	0.01%
2023/07/19	2.1	52.79	1	53.20	51.70	1.1	18,061	0.01%
2023/07/18	2	53.00	62	52.61	53.70	-60	18,306	-0.33%
2023/07/17	5	53.46	126	53.10	53.50	-121	18,480	-0.65%	大賣/鉅額交易
2023/07/14	8	54.04	284	53.71	53.60	-276	18,427	-1.50%	大賣/鉅額交易
2023/07/13	43	55.72	4	55.10	54.60	39	18,860	0.21%
2023/07/12	1	55.51	12	55.77	55.60	-11	19,325	-0.06%
2023/07/11	152	57.18	0	0.00	56.60	152	19,621	0.77%	大買/鉅額交易
2023/07/10	6	56.88	10	57.20	56.90	-4	20,468	-0.02%
2023/07/07	4	56.90	287	55.72	56.10	-283	21,173	-1.34%	大賣/鉅額交易
2023/07/06	21	58.48	0	58.10	57.30	21	21,351	0.10%
2023/07/05	0	0.00	6	59.52	60.50	-6	21,242	-0.03%
2023/07/04	7	58.27	16	59.99	60.00	-9	21,045	-0.04%
2023/07/03	106	58.84	6	59.45	59.40	100	20,793	0.48%	大買/
2023/06/30	90	57.60	10	58.00	57.60	80	20,591	0.39%
2023/06/29	15	57.55	5	57.66	57.10	10	20,543	0.05%
2023/06/28	0	57.17	25	57.41	56.60	-25	20,443	-0.12%
2023/06/27	9	57.12	10	57.30	56.20	-1	20,598	0.00%
2023/06/26	2	58.20	0	0.00	58.10	2	20,646	0.01%
2023/06/21	11	58.82	1	59.40	58.40	10	20,678	0.05%
2023/06/20	49	59.24	9	59.06	58.20	40	20,649	0.19%
2023/06/19	193	60.40	61	60.26	60.60	132	20,563	0.64%	大買/鉅額交易
2023/06/16	17	58.53	8	58.68	58.00	9	20,613	0.04%
2023/06/15	193	58.58	19	57.83	58.60	174	20,585	0.85%	大買/鉅額交易
2023/06/14	7.2	56.98	0	0.00	56.60	7.2	20,658	0.03%
2023/06/13	0	57.30	0	57.49	57.30	0	20,952	0.00%
2023/06/12	21	57.09	16	57.34	56.60	5	21,046	0.02%
2023/06/09	30	59.05	10	59.24	58.70	20	20,987	0.10%
2023/06/08	2	59.40	2	58.90	59.20	0	21,301	0.00%
2023/06/07	4	59.30	9.2	58.88	59.30	-5.2	21,446	-0.02%
2023/06/06	16	59.15	3.3	60.03	59.30	12.7	21,829	0.06%
2023/06/05	10.5	59.17	37.1	58.89	58.90	-26.6	22,475	-0.12%
2023/06/02	19	57.27	10.3	57.41	56.60	8.7	22,505	0.04%
2023/06/01	10.3	56.44	8	56.86	57.20	2.2	22,401	0.01%
2023/05/31	0	0.00	0	54.87	55.70	0	22,283	0.00%
2023/05/30	2	54.50	2	54.30	54.10	0	22,289	0.00%
2023/05/29	0	0.00	0	55.30	54.90	0	22,522	0.00%
2023/05/26	2	54.20	2	54.20	54.10	0	22,987	0.00%
2023/05/25	2	53.76	0.8	55.01	54.20	1.3	23,153	0.01%
2023/05/24	4	56.09	2	56.90	55.00	2	23,148	0.01%
2023/05/23	4.3	55.08	22.1	54.57	55.70	-17.9	22,937	-0.08%
2023/05/22	1	52.60	27	52.33	52.60	-26	22,589	-0.12%
2023/05/19	34.6	53.24	115.1	52.74	51.70	-80.5	22,525	-0.36%	大賣/
2023/05/18	93	56.91	5	56.56	56.90	88	21,742	0.40%
2023/05/17	27	55.59	1	55.90	56.10	26	21,600	0.12%
2023/05/16	1.5	54.57	0	54.90	55.20	1.4	21,489	0.01%
2023/05/15	15	54.52	10	54.10	54.20	5	21,524	0.02%
2023/05/12	1.1	54.24	1	55.11	55.50	0.1	21,639	0.00%
2023/05/11	14	56.55	16.3	55.11	54.90	-2.3	21,505	-0.01%
2023/05/10	7.3	57.54	3	57.53	57.10	4.3	21,283	0.02%
2023/05/09	11	57.10	23	56.36	56.40	-12	21,155	-0.06%
2023/05/08	4	58.40	1	58.70	58.10	3	20,936	0.01%
2023/05/05	13	58.85	2.5	59.48	58.00	10.5	21,002	0.05%
2023/05/04	7	59.07	15	59.29	60.10	-8	20,885	-0.04%
2023/05/03	7.5	58.54	18	58.02	58.50	-10.5	20,956	-0.05%
2023/05/02	4	58.35	6.5	58.32	57.70	-2.5	20,644	-0.01%
2023/04/28	23.2	58.19	29	58.44	58.80	-5.8	20,417	-0.03%
2023/04/27	4.3	55.45	16	56.08	56.80	-11.7	19,842	-0.06%
2023/04/26	3	53.93	2	54.40	54.50	1	19,490	0.01%
2023/04/25	19	54.71	11.3	54.57	54.30	7.8	19,361	0.04%
2023/04/24	3.3	54.79	9	54.78	56.00	-5.8	19,146	-0.03%
2023/04/21	28	56.04	19	55.28	54.30	9	19,157	0.05%
2023/04/20	14	57.51	7	57.67	57.60	7	18,682	0.04%
2023/04/19	0.1	59.88	13	59.82	59.60	-13	18,409	-0.07%
2023/04/18	23.3	60.33	17.5	60.52	60.00	5.8	18,251	0.03%
2023/04/17	39.8	62.24	14.1	60.87	62.80	25.7	17,846	0.14%
2023/04/14	5.1	58.60	11	59.56	58.80	-6	17,383	-0.03%
2023/04/13	44.4	60.76	35.5	61.31	60.20	8.9	17,106	0.05%
2023/04/12	13.7	59.35	32	58.77	60.10	-18.3	16,326	-0.11%
2023/04/11	16	54.48	29	54.64	55.00	-13	15,667	-0.08%
2023/04/10	12.3	53.89	17.1	53.55	53.90	-4.8	15,476	-0.03%
2023/04/07	12.1	51.95	14.3	52.12	52.00	-2.2	15,270	-0.01%
2023/04/06	17.5	52.40	12.1	52.05	52.40	5.4	15,299	0.04%
2023/03/31	2.1	51.40	5	51.20	51.40	-3	15,361	-0.02%
2023/03/30	6.1	51.90	7	52.00	51.90	-1	15,700	-0.01%
2023/03/29	6	51.30	6	51.60	51.80	0	16,086	0.00%
2023/03/28	1	50.10	0.3	50.10	51.50	0.7	16,247	0.00%
2023/03/27	4.3	52.33	2.2	52.15	52.10	2.1	16,054	0.01%
2023/03/24	5.1	50.80	2.5	50.62	50.60	2.6	15,998	0.02%
2023/03/23	0.1	51.60	1.1	51.92	51.50	-1.1	16,171	-0.01%
2023/03/22	7.2	51.81	20.6	52.42	51.80	-13.4	16,609	-0.08%
2023/03/21	14.6	52.81	1	53.10	52.60	13.6	17,190	0.08%
2023/03/20	8	50.47	7	50.34	50.00	1	17,266	0.01%
2023/03/17	8	50.08	9.2	49.89	50.30	-1.2	17,307	-0.01%
2023/03/16	8.2	49.26	11.6	49.31	48.65	-3.4	17,127	-0.02%
2023/03/15	9.6	50.49	9.6	50.13	50.90	0	16,866	0.00%
2023/03/14	7.6	49.48	2	49.95	49.55	5.6	16,699	0.03%
2023/03/13	17	50.05	6.3	49.27	50.00	10.7	16,595	0.06%
2023/03/10	4.3	49.27	6	49.21	50.00	-1.7	16,262	-0.01%
2023/03/09	15	49.53	50.5	49.49	49.20	-35.5	16,160	-0.22%
2023/03/08	55.4	49.03	8	49.09	49.00	47.4	15,791	0.30%
2023/03/07	17.6	45.50	9	47.06	48.10	8.6	15,134	0.06%
2023/03/03	0	0.00	3	43.50	43.25	-3	14,651	-0.02%
2023/03/02	0.1	43.30	1	43.55	43.70	-0.9	14,911	-0.01%
2023/03/01	11	44.27	8.7	43.74	43.55	2.3	15,377	0.01%
2023/02/24	8	44.98	3	43.87	45.05	5	15,369	0.03%
2023/02/23	49.3	44.10	28.3	43.18	44.20	21	14,942	0.14%
2023/02/22	1.4	42.27	1	42.15	42.50	0.4	14,839	0.00%
2023/02/21	25	42.00	20	42.34	41.90	5	15,002	0.03%
2023/02/20	14	41.76	7	41.79	42.00	7	15,126	0.05%
2023/02/17	11.3	41.12	12.4	40.90	41.25	-1.1	15,085	-0.01%
2023/02/16	0	0.00	2	40.45	40.40	-2	14,928	-0.01%
2023/02/15	0	0.00	16	39.72	39.90	-16	15,145	-0.11%
2023/02/14	0	0.00	2	39.50	39.55	-2	15,145	-0.01%
2023/02/13	7	39.11	0	0.00	39.00	7	15,203	0.05%
2023/02/10	14	40.29	28	40.35	39.70	-14	15,261	-0.09%
2023/02/09	5	39.70	4	39.65	39.75	1	15,195	0.01%
2023/02/08	0	0.00	9	39.43	39.40	-9	15,238	-0.06%
2023/02/07	9	38.90	0	0.00	39.80	9	15,196	0.06%
2023/02/06	0	0.00	1	39.15	38.95	-1	15,198	-0.01%
2023/02/03	32.1	40.43	7.5	39.91	39.45	24.6	15,146	0.16%
2023/02/02	7	40.12	74	40.24	40.30	-67	14,990	-0.45%
2023/02/01	75.8	40.25	10.3	40.15	40.00	65.5	15,057	0.44%
2023/01/31	10	37.65	11	37.95	37.85	-1	14,970	-0.01%
2023/01/30	0	0.00	5.5	37.53	37.65	-5.5	15,052	-0.04%
2023/01/17	0.5	37.00	6	37.05	36.65	-5.5	15,072	-0.04%
2023/01/16	0	0.00	0.5	36.65	36.35	-0.5	15,055	0.00%
2023/01/13	2	36.78	11	37.05	36.80	-9	15,021	-0.06%
2023/01/12	2	36.60	2	37.10	36.70	0	15,112	0.00%
2023/01/11	6.5	36.37	18	36.32	36.85	-11.5	15,160	-0.08%
2023/01/06	4	34.95	2	35.20	35.20	2	15,182	0.01%
2023/01/05	28	35.99	29	35.88	35.05	-1	15,367	-0.01%
2023/01/04	17	36.21	17	36.27	36.40	0	15,563	0.00%
2023/01/03	12	36.47	1.4	36.51	36.40	10.6	15,843	0.07%
2022/12/30	5.4	37.05	9	37.18	37.15	-3.6	16,066	-0.02%
2022/12/29	3	36.20	0	0.00	36.25	3	16,319	0.02%
2022/12/28	4	37.09	14	36.97	36.45	-10	16,375	-0.06%
2022/12/27	5.1	36.85	10	37.40	36.75	-4.9	16,472	-0.03%
2022/12/26	11	37.06	9	37.06	37.00	2	16,532	0.01%
2022/12/23	29	37.45	25	37.52	37.50	4	16,641	0.02%
2022/12/22	11.3	37.45	8.2	37.57	37.75	3	16,716	0.02%
2022/12/21	5	36.78	42	36.66	37.00	-37	16,567	-0.22%
2022/12/20	5	35.96	5	35.40	34.85	0	16,376	0.00%
2022/12/19	21	35.52	0	0.00	35.35	21	16,566	0.13%
2022/12/16	8	36.48	4.4	36.07	36.40	3.6	16,796	0.02%
2022/12/15	18.4	36.96	14	37.13	36.60	4.4	16,699	0.03%
2022/12/14	29	36.52	21.5	36.76	37.00	7.5	16,358	0.05%
2022/12/13	31.7	35.45	33.3	35.95	36.75	-1.6	15,840	-0.01%
2022/12/12	28.2	34.62	32.2	34.31	35.05	-4	15,076	-0.03%
2022/12/09	30	33.48	90	33.55	33.70	-60	14,541	-0.41%
2022/12/08	16	32.59	22	32.68	33.00	-6	14,449	-0.04%
2022/12/07	11	32.83	3	32.62	32.25	8	14,417	0.06%
2022/12/06	17	32.83	0	0.00	32.55	17	14,313	0.12%
2022/12/05	19	33.42	7	33.87	33.30	12	14,299	0.08%
2022/12/02	21	33.64	0	0.00	33.40	21	14,205	0.15%
2022/12/01	12	33.78	31	33.68	33.65	-19	14,143	-0.13%
2022/11/30	28	33.21	8.4	33.66	33.00	19.6	13,923	0.14%
2022/11/29	9.4	33.57	15	33.59	33.50	-5.6	13,734	-0.04%
2022/11/28	7	32.92	2	33.13	32.95	5	13,468	0.04%
2022/11/25	0	0.00	2	32.85	32.60	-2	13,400	-0.01%
2022/11/24	27	32.86	0	0.00	32.80	27	13,297	0.20%
2022/11/23	17	33.43	8.4	33.63	33.95	8.6	12,927	0.07%
2022/11/22	4.6	32.84	10.2	32.90	33.20	-5.6	12,413	-0.05%
2022/11/21	7	32.23	23	32.27	32.30	-16	12,123	-0.13%
2022/11/18	18	31.98	1	32.05	31.65	17	12,001	0.14%
2022/11/17	2	32.38	7	32.77	32.40	-5	11,939	-0.04%
2022/11/16	11.2	31.85	4.3	32.04	32.15	6.9	11,602	0.06%
2022/11/15	3.3	31.17	2.3	31.28	31.45	1	11,366	0.01%
2022/11/14	1	30.75	0	0.00	30.70	1	11,283	0.01%
2022/11/11	11	30.62	6	30.58	30.10	5	11,223	0.04%
2022/11/10	0	0.00	0	31.05	31.20	0	11,019	0.00%
2022/11/09	0	0.00	2	31.00	30.85	-2	11,063	-0.02%
2022/11/08	2	30.95	22	30.88	30.80	-20	10,999	-0.18%
2022/11/07	2.3	30.39	1.3	30.55	30.25	1	10,930	0.01%
2022/11/02	0	0.00	1	28.80	28.75	-1	11,019	-0.01%
2022/11/01	0	0.00	31	28.39	28.50	-31	11,004	-0.28%
2022/10/31	0	0.00	7	28.39	28.40	-7	11,002	-0.06%
2022/10/28	3.2	28.70	11.1	28.98	28.25	-7.8	11,002	-0.07%
2022/10/27	2.1	28.01	0	0.00	28.50	2.1	10,770	0.02%
2022/10/26	9	30.08	0	0.00	29.40	9	10,592	0.09%
2022/10/25	27	30.97	14	31.01	30.35	13	10,651	0.12%
2022/10/24	2	30.25	15	30.59	30.70	-13	10,724	-0.12%
2022/10/20	16	30.04	6	30.30	30.45	10	10,897	0.09%
2022/10/19	0	0.00	261	30.60	30.55	-261	10,811	-2.41%	大賣/鉅額交易
2022/10/18	90	30.10	0	0.00	30.00	90	10,940	0.82%
2022/10/17	16	29.94	11	30.17	30.05	5	10,946	0.05%
2022/10/14	163	30.70	16	30.73	30.65	147	11,000	1.34%	大買/鉅額交易
2022/10/13	6	29.75	4	29.75	29.35	2	11,075	0.02%
2022/10/12	198	31.68	178.4	30.25	30.85	19.6	11,317	0.17%	大買/大賣/
2022/10/11	17	31.25	17	31.60	31.75	0	11,401	0.00%
2022/10/07	10.4	31.61	9	31.34	31.75	1.4	11,477	0.01%
2022/10/06	5	30.41	11	30.84	31.10	-6	11,338	-0.05%
2022/10/05	6	30.13	0	0.00	29.90	6	11,190	0.05%
2022/10/04	0	0.00	4	29.80	29.85	-4	11,237	-0.04%
2022/10/03	1	28.95	0	0.00	29.20	1	11,103	0.01%
2022/09/30	10	27.96	10	28.74	29.55	0	11,018	0.00%
2022/09/29	0	0.00	10	29.15	28.90	-10	10,825	-0.09%
2022/09/28	3	29.30	3	27.40	27.40	0	10,628	0.00%
2022/09/27	4	28.39	1	28.80	29.00	3	10,423	0.03%
2022/09/26	6	29.37	1	30.25	29.25	5	10,195	0.05%
2022/09/23	6	30.01	4	30.26	30.10	2	9,844	0.02%
2022/09/22	5	29.00	5	29.15	29.00	0	9,506	0.00%
2022/09/21	5	28.35	0	0.00	27.95	5	9,413	0.05%
2022/09/12	2	28.68	0	0.00	28.70	2	9,858	0.02%
2022/09/05	0	0.00	3	27.30	27.50	-3	10,204	-0.03%
2022/09/02	2	27.83	289	27.79	27.65	-287	10,261	-2.80%	大賣/鉅額交易
2022/09/01	6	28.37	0	0.00	28.10	6	10,247	0.06%
2022/08/31	6	28.61	0	0.00	28.45	6	10,267	0.06%
2022/08/30	0	0.00	2	28.55	28.80	-2	10,187	-0.02%
2022/08/29	2	28.48	0	0.00	28.40	2	10,214	0.02%
2022/08/26	2	29.18	0	0.00	29.05	2	10,215	0.02%
2022/08/25	0.1	29.10	0	0.00	29.00	0.1	10,350	0.00%
2022/08/24	1	29.20	1	29.40	28.90	0	10,473	0.00%
2022/08/23	0	0.00	1	28.85	28.90	-1	10,646	-0.01%
2022/08/22	8	28.46	95	28.40	28.75	-87	10,736	-0.81%
2022/08/18	3	29.23	6	29.42	29.45	-3	10,875	-0.03%
2022/08/17	4	29.63	2	29.90	29.25	2	11,148	0.02%
2022/08/16	12	29.66	0	0.00	29.50	12	11,265	0.11%
2022/08/15	14	30.21	3	29.90	30.30	11	11,496	0.10%
2022/08/12	3	30.17	48	30.12	30.00	-45	11,879	-0.38%
2022/08/11	8	30.46	12	30.59	30.45	-4	11,930	-0.03%
2022/08/10	7	30.92	3	31.12	30.70	4	12,004	0.03%
2022/08/09	0	0.00	2	31.15	31.20	-2	12,123	-0.02%
2022/08/08	110	30.60	1	29.75	30.60	109	12,304	0.89%	大買/鉅額交易
2022/08/05	25	30.25	0	0.00	30.40	25	12,413	0.20%
2022/08/04	1	29.70	70	29.98	30.35	-69	12,725	-0.54%
2022/08/03	1	30.40	0	0.00	30.40	1	13,847	0.01%
2022/08/02	2	31.00	10	30.70	30.90	-8	14,494	-0.06%
2022/08/01	4	31.49	17	31.69	31.40	-13	14,677	-0.09%
2022/07/29	9	31.03	14	31.33	31.20	-5	14,887	-0.03%
2022/07/28	0	0.00	10	30.63	30.75	-10	14,936	-0.07%
2022/07/27	90	30.43	0	0.00	30.45	90	15,013	0.60%
2022/07/26	181	30.45	2	30.23	30.45	179	15,266	1.17%	大買/鉅額交易
2022/07/25	2	30.20	0	0.00	30.35	2	15,401	0.01%
2022/07/22	2	29.45	12	29.29	29.30	-10	15,430	-0.06%
2022/07/21	11	28.79	3	29.08	29.00	8	16,482	0.05%
2022/07/20	1	29.00	26	29.18	29.05	-25	18,316	-0.14%
2022/07/19	0	28.70	1	28.35	29.70	-1	19,359	-0.01%
2022/07/18	6	28.37	10	28.55	29.00	-4	19,944	-0.02%
2022/07/15	25	27.42	21	27.20	27.35	4	19,673	0.02%
2022/07/14	1	23.05	0	0.00	25.10	1	19,617	0.01%
2022/07/13	3	24.25	1	23.55	23.65	2	19,695	0.01%
2022/07/12	13	23.98	5	24.81	23.65	8	19,744	0.04%
2022/07/11	46	26.16	1	25.55	26.25	45	20,168	0.22%
2022/07/08	25	25.26	5	25.55	25.70	20	21,286	0.09%
2022/07/04	0	0.00	1	24.30	24.40	-1	22,581	0.00%
2022/06/30	2	25.25	5	25.30	25.10	-3	22,627	-0.01%
2022/06/28	4	25.50	3	25.83	25.80	1	22,620	0.00%
2022/06/27	2	26.05	0	0.00	26.30	2	22,612	0.01%
2022/06/23	10	25.10	0	0.00	25.40	10	22,605	0.04%
2022/06/22	1	25.90	0	0.00	25.95	1	22,519	0.00%
2022/06/21	0	0.00	1,459	26.37	27.05	-1,459	22,495	-6.49%	大賣/鉅額交易
2022/06/20	1	26.85	1,221	26.40	25.95	-1,220	22,427	-5.44%	大賣/鉅額交易
2022/06/17	2	28.08	0	0.00	27.90	2	22,282	0.01%
2022/06/16	0	0.00	1	29.25	29.00	-1	22,194	0.00%
2022/06/15	1	29.20	2	29.00	28.65	-1	22,114	0.00%
2022/06/13	0	29.20	250	29.25	29.10	-250	22,170	-1.13%	大賣/鉅額交易
2022/06/10	0	0.00	1	30.20	30.20	-1	22,205	0.00%
2022/06/09	65	30.18	0	0.00	29.95	65	22,247	0.29%
2022/06/08	5	29.95	0	0.00	30.05	5	22,261	0.02%
2022/06/07	10	29.55	1	29.55	29.80	9	22,362	0.04%
2022/06/06	31	29.15	2	28.75	29.25	29	22,414	0.13%
2022/06/02	1	28.90	5	28.90	28.80	-4	22,769	-0.02%
2022/06/01	21	29.64	2	29.75	29.55	19	22,924	0.08%
2022/05/31	982	29.83	0	0.00	29.40	982	22,897	4.29%	大買/鉅額交易
2022/05/30	100	30.70	6	30.63	30.70	94	22,869	0.41%
2022/05/27	84	30.93	1	31.10	30.90	83	23,008	0.36%
2022/05/26	12	31.35	10	31.40	31.00	2	23,087	0.01%
2022/05/25	77	31.64	32	31.56	31.60	45	22,981	0.20%
2022/05/24	16	31.16	4	30.63	30.70	12	22,716	0.05%
2022/05/23	1	30.60	665	31.00	30.90	-664	22,524	-2.95%	大賣/鉅額交易
2022/05/20	710	30.37	760	30.99	30.25	-50	22,346	-0.22%	大買/大賣/
2022/05/19	58	30.29	17	30.25	30.60	41	22,169	0.18%
2022/05/18	18	30.28	74	30.49	30.20	-56	21,994	-0.25%
2022/05/17	992	29.72	3	29.85	29.80	989	21,825	4.53%	大買/鉅額交易
2022/05/16	8	28.75	72	29.76	30.05	-64	21,497	-0.30%
2022/05/13	307	28.87	0	0.00	29.00	307	21,295	1.44%	大買/鉅額交易
2022/05/12	355	28.90	1	30.60	28.55	354	21,107	1.68%	大買/鉅額交易
2022/05/11	194	30.08	146	31.45	30.60	48	20,729	0.23%	大買/大賣/
2022/05/10	20	31.25	770	30.22	31.10	-750	19,544	-3.84%	大賣/鉅額交易
2022/05/09	69	29.29	0	0.00	29.00	69	18,800	0.37%
2022/05/06	91	29.80	22	29.80	29.70	69	18,430	0.37%
2022/05/05	136	29.03	5	29.09	29.00	131	17,966	0.73%	大買/鉅額交易
2022/05/04	84	28.58	0	0.00	28.70	84	17,641	0.48%
2022/05/03	667	27.79	1	27.90	28.00	666	17,390	3.83%	大買/鉅額交易
2022/04/29	133	29.16	3	29.42	28.90	130	16,966	0.77%	大買/鉅額交易
2022/04/28	207	28.57	5.1	28.91	28.50	201.9	16,719	1.21%	大買/鉅額交易
2022/04/27	15	29.53	4	29.63	28.80	11	16,354	0.07%
2022/04/26	190	31.43	31.5	32.58	31.55	158.5	15,213	1.04%	大買/鉅額交易
2022/04/25	23	31.58	7.4	32.64	33.35	15.6	13,191	0.12%
2022/04/22	14	31.46	13.1	31.72	32.35	0.9	11,844	0.01%
2022/04/21	2	29.63	0	0.00	29.45	2	10,750	0.02%
2022/04/20	9	29.31	10.1	29.95	29.80	-1.1	10,526	-0.01%
2022/04/19	11	29.85	6	29.60	30.10	5	10,074	0.05%
2022/04/15	18	30.04	13.1	29.81	29.95	4.9	9,386	0.05%
2022/04/14	27	29.98	18.2	30.09	29.85	8.8	8,735	0.10%
2022/04/13	5	27.69	5.3	29.11	29.25	-0.3	7,484	0.00%
2022/04/12	3	26.85	5	27.12	27.55	-2	6,739	-0.03%
2022/04/11	6	27.76	2	27.50	27.55	4	6,542	0.06%
2022/04/08	5	26.60	16.1	26.71	26.85	-11.1	6,172	-0.18%
2022/04/07	1	26.45	0	0.00	25.70	1	5,975	0.02%
2022/04/06	0	0.00	3	25.95	26.15	-3	5,855	-0.05%
2022/04/01	1	25.65	6	25.70	25.85	-5	5,801	-0.09%
2022/03/31	0.1	24.95	0	0.00	25.30	0.1	5,778	0.00%
2022/03/29	0	0.00	3	26.00	25.70	-3	5,790	-0.05%
2022/03/28	0	0.00	0.1	25.25	25.70	-0.1	5,788	0.00%
2022/03/25	0	0.00	3	25.75	25.75	-3	5,846	-0.05%
2022/03/24	0	0.00	0.1	25.85	25.90	-0.1	5,884	0.00%
2022/03/23	2	25.70	0	0.00	25.65	2	5,862	0.03%
2022/03/22	3	25.25	9	25.52	25.50	-6	5,819	-0.10%
2022/03/21	1	25.00	1	24.90	24.90	0	5,765	0.00%
2022/03/18	0	0.00	1	25.00	24.60	-1	5,748	-0.02%
2022/03/17	0	0.00	1	25.00	25.00	-1	5,814	-0.02%
2022/03/16	1	24.45	24	24.63	23.90	-23	5,747	-0.40%
2022/03/15	29	26.03	13	26.05	25.85	16	5,481	0.29%
2022/03/14	0	0.00	0.1	26.05	26.35	-0.1	5,389	0.00%
2022/03/11	0	0.00	0.1	25.70	25.65	-0.1	5,295	0.00%
2022/03/10	5	24.96	4	25.25	25.90	1	5,206	0.02%
2022/03/09	2	24.73	1	24.50	25.20	1	5,049	0.02%
2022/03/08	10	25.24	6	26.06	24.65	4	4,932	0.08%
2022/03/07	16	26.21	5.1	26.08	26.15	10.9	4,513	0.24%
2022/03/04	3	26.17	10.1	26.09	25.90	-7.1	4,187	-0.17%
2022/03/03	5	26.14	16.1	26.20	26.25	-11.1	4,069	-0.27%
2022/03/02	0	0.00	8.1	25.50	25.80	-8.1	3,846	-0.21%
2022/03/01	0	0.00	5	24.78	24.90	-5	3,707	-0.13%
2022/02/25	0	0.00	13	23.78	23.90	-13	3,634	-0.36%
2022/02/24	1	22.85	5	22.89	22.90	-4	3,539	-0.11%
2022/02/22	17	23.49	3	23.65	23.50	14	3,446	0.41%
2022/02/21	2	23.55	38.1	23.68	23.90	-36.1	3,271	-1.10%
2022/02/18	4	22.86	8	22.96	22.85	-4	3,001	-0.13%
2022/02/16	1	22.30	0	0.00	22.25	1	2,965	0.03%
2022/02/14	0	0.00	0.1	21.90	22.00	-0.1	3,116	0.00%
2022/02/10	0	0.00	4	22.20	22.15	-4	3,186	-0.13%
2022/02/07	3	20.97	2	21.20	21.20	1	3,329	0.03%
2022/01/25	0	0.00	5	20.35	20.30	-5	3,398	-0.15%
2022/01/21	2	21.18	0	0.00	21.00	2	3,469	0.06%
2022/01/20	0	0.00	10	21.07	21.20	-10	3,526	-0.28%
2022/01/19	3	20.85	0	0.00	20.80	3	3,572	0.08%
2022/01/18	0.1	21.20	10	21.25	21.10	-10	3,609	-0.28%
2022/01/13	12	21.75	0	0.00	21.50	12	3,886	0.31%
2022/01/07	5	21.30	0	0.00	21.40	5	3,912	0.13%
2021/12/29	5	21.90	0	0.00	22.05	5	4,267	0.12%
2021/12/28	5	21.85	0	0.00	21.85	5	4,369	0.11%
2021/12/24	5	22.30	0	0.00	22.20	5	4,537	0.11%
2021/12/22	0.1	22.35	1	22.25	22.30	-1	4,557	-0.02%
2021/12/20	6	22.27	7	22.54	22.70	-1	4,481	-0.02%
2021/12/17	3	22.15	1	22.05	21.90	2	4,445	0.04%
2021/12/16	0	0.00	5	21.70	21.55	-5	4,471	-0.11%
2021/12/15	1	21.45	0	0.00	21.75	1	4,533	0.02%
2021/12/14	6.1	21.59	0	0.00	21.55	6.1	4,585	0.13%
2021/12/13	5	22.23	20	22.17	22.25	-15	4,612	-0.33%
2021/12/10	0.1	21.50	20	21.45	21.55	-19.9	4,606	-0.43%
2021/12/09	20	21.65	2	21.55	21.45	18	4,772	0.38%
2021/12/08	6	21.88	2	22.13	21.65	4	5,027	0.08%
2021/12/07	0	0.00	1	21.70	21.85	-1	5,313	-0.02%
2021/12/06	5	21.35	0	0.00	21.30	5	5,361	0.09%
2021/12/03	6	21.47	1	21.80	21.30	5	5,461	0.09%
2021/12/02	3	21.35	1	21.40	21.20	2	5,567	0.04%
2021/12/01	0	0.00	9	21.00	21.25	-9	5,774	-0.16%
2021/11/30	0.1	21.00	0	0.00	20.95	0.1	5,981	0.00%
2021/11/29	0	0.00	8	20.71	20.80	-8	6,123	-0.13%
2021/11/26	6	21.50	0	0.00	21.25	6	6,557	0.09%
2021/11/25	14	22.08	1	22.50	21.80	13	7,106	0.18%
2021/11/24	4.1	21.41	6	21.97	22.00	-2	7,076	-0.03%
2021/11/23	0	0.00	9	21.48	21.25	-9	7,061	-0.13%
2021/11/22	10	21.05	0	0.00	21.10	10	7,524	0.13%
2021/11/17	1.1	21.41	1	21.90	21.35	0.1	8,259	0.00%
2021/11/16	10	22.00	0	0.00	21.55	10	8,381	0.12%
2021/11/12	2	22.15	0	0.00	22.15	2	8,930	0.02%
2021/11/11	3	22.60	18	22.39	22.25	-15	9,405	-0.16%
2021/11/09	10	21.76	2	21.70	22.00	8	10,616	0.08%
2021/11/08	9.1	22.11	1	22.15	22.15	8.1	11,587	0.07%
2021/11/05	2	21.40	10	21.36	21.20	-8	12,062	-0.07%
2021/11/04	7	21.39	0	0.00	21.20	7	12,380	0.06%
2021/11/03	4	21.58	1	21.50	21.60	3	13,125	0.02%
2021/11/02	2.1	21.36	1	21.60	21.15	1.1	13,351	0.01%
2021/11/01	0	0.00	1	21.20	21.00	-1	13,595	-0.01%
2021/10/28	5	21.25	8	21.46	21.50	-3	14,531	-0.02%
2021/10/26	1	21.80	1	22.30	21.75	0	16,418	0.00%
2021/10/25	12	21.83	5	22.10	21.85	7	17,751	0.04%
2021/10/22	1	21.85	1	21.85	21.90	0	18,103	0.00%
2021/10/21	6	23.40	13	23.45	23.45	-7	18,215	-0.04%
2021/10/20	0.1	23.30	0	0.00	22.70	0.1	18,481	0.00%
2021/10/19	0	0.00	1	23.10	22.95	-1	18,800	-0.01%
2021/10/18	1	22.70	1	23.20	22.95	0	19,119	0.00%
2021/10/15	0	0.00	2	22.83	22.75	-2	19,965	-0.01%
2021/10/14	3	22.23	2	22.45	22.25	1	20,620	0.00%
2021/10/13	12	22.54	2	22.55	22.10	10	21,328	0.05%
2021/10/12	1	22.95	1	23.45	22.60	0	21,530	0.00%
2021/10/08	3	23.12	2	23.55	22.95	1	21,625	0.00%
2021/10/07	0.1	23.47	1	23.65	23.65	-0.9	21,690	0.00%
2021/10/06	2	23.45	1	24.15	23.30	1	21,890	0.00%
2021/10/05	2.1	22.76	15	23.60	23.75	-13	22,108	-0.06%
2021/10/04	4	23.13	1	23.55	22.65	3	22,144	0.01%
2021/10/01	2	24.40	0	0.00	24.05	2	22,269	0.01%
2021/09/30	2	24.85	3	25.00	25.05	-1	22,435	0.00%
2021/09/29	2	24.20	2	24.65	24.20	0	22,590	0.00%
2021/09/27	1	24.75	2	25.10	25.00	-1	23,587	0.00%
2021/09/24	11	25.25	1	25.15	24.75	10	25,173	0.04%
2021/09/23	3	24.87	1	25.50	24.85	2	27,414	0.01%
2021/09/22	3	24.25	2	24.85	24.95	1	28,563	0.00%
2021/09/17	1.1	25.71	1	26.20	25.50	0.1	29,013	0.00%
2021/09/16	2	26.33	0	0.00	26.00	2	29,021	0.01%
2021/09/15	1	25.70	2	26.30	26.35	-1	28,960	0.00%
2021/09/14	9	26.27	5	26.70	26.10	4	28,920	0.01%
2021/09/13	19	26.66	12	26.87	26.95	7	28,902	0.02%
2021/09/10	12	26.27	4	26.49	26.05	8	28,697	0.03%
2021/09/09	2.1	24.96	7	25.43	25.70	-5	28,390	-0.02%
2021/09/08	6.1	25.40	4	25.09	24.75	2.1	28,335	0.01%
2021/09/07	4	25.66	3	25.87	25.40	1	28,251	0.00%
2021/09/06	18	26.12	19	25.98	25.60	-1	28,141	0.00%
2021/09/03	9	26.92	2	27.10	26.35	7	27,935	0.03%
2021/09/02	3	26.58	3	26.45	26.65	0	27,745	0.00%
2021/09/01	10.1	27.17	2	27.45	27.00	8.1	27,620	0.03%
2021/08/31	31	26.66	41	26.64	27.20	-10	27,184	-0.04%
2021/08/30	15.1	26.00	12	26.03	26.00	3.1	26,686	0.01%
2021/08/27	13	25.75	17	25.78	26.00	-4	26,770	-0.01%
2021/08/26	32	26.52	34	26.40	25.60	-2	27,415	-0.01%
2021/08/25	15	25.43	10	25.33	25.35	5	27,090	0.02%
2021/08/24	23	25.74	19	25.63	25.65	4	27,011	0.01%
2021/08/23	15.1	25.69	19	25.70	25.85	-4	26,875	-0.01%
2021/08/20	11	24.24	14	24.45	24.60	-3	26,510	-0.01%
2021/08/19	8.1	24.90	5	24.86	24.20	3.1	26,365	0.01%
2021/08/18	11.1	24.07	15	24.77	25.60	-3.9	26,158	-0.01%
2021/08/17	21.1	24.82	8	24.66	23.90	13.1	25,777	0.05%
2021/08/16	23	27.49	14	27.16	26.40	9	25,231	0.04%
2021/08/13	21.1	28.48	16	28.65	27.55	5.1	24,737	0.02%
2021/08/12	11.1	28.64	27	28.96	29.75	-16	23,927	-0.07%
2021/08/11	17	27.87	16	27.97	27.85	1	22,963	0.00%
2021/08/10	7	27.77	55	27.88	27.30	-48	22,367	-0.21%
2021/08/09	71	28.55	16.1	28.33	27.95	54.9	22,110	0.25%
2021/08/06	4	26.80	6	27.09	26.95	-2	21,412	-0.01%
2021/08/05	3.1	26.77	4	26.68	26.65	-1	21,222	0.00%
2021/08/04	12	27.73	16	27.70	27.40	-4	21,141	-0.02%
2021/08/03	17	28.47	6	28.44	28.85	11	21,239	0.05%
2021/08/02	7	28.16	11	28.61	29.30	-4	20,948	-0.02%
2021/07/30	37	28.32	33	27.86	27.20	4	20,265	0.02%
2021/07/29	54	27.27	85	27.48	27.95	-31	19,168	-0.16%
2021/07/28	21.1	26.01	14	26.43	25.75	7.1	17,963	0.04%
2021/07/27	6	26.00	161	26.12	25.60	-155	17,718	-0.87%	大賣/鉅額交易
2021/07/26	10	26.13	10	26.55	26.90	0	17,744	0.00%
2021/07/23	5	25.60	15	26.10	26.70	-10	17,549	-0.06%
2021/07/22	21	26.62	2	27.05	25.00	19	17,272	0.11%
2021/07/21	68	27.59	19	27.32	26.50	49	17,026	0.29%
2021/07/20	40	26.42	52	26.57	26.75	-12	16,240	-0.07%
2021/07/19	125	26.75	38	26.53	27.10	87	15,653	0.56%	大買/
2021/07/16	11.1	25.08	7	25.24	25.10	4.1	15,298	0.03%
2021/07/15	7	24.59	13	24.84	24.85	-6	15,227	-0.04%
2021/07/14	4	23.00	206	22.99	23.90	-202	15,419	-1.31%	大賣/鉅額交易
2021/07/13	18.1	23.83	2	24.50	23.50	16.1	16,149	0.10%
2021/07/12	9	25.71	16	25.70	25.05	-7	16,669	-0.04%
2021/07/09	217	25.23	9	24.89	24.65	208	17,158	1.21%	大買/鉅額交易
2021/07/08	19	24.66	16	24.86	24.95	3	17,332	0.02%
2021/07/07	43.1	25.10	262	24.82	24.30	-219	17,117	-1.28%	大賣/鉅額交易
2021/07/06	16	25.74	113	25.62	25.60	-97	16,927	-0.57%	大賣/
2021/07/05	42.1	26.35	38	26.55	26.35	4.1	16,765	0.02%
2021/07/02	65	25.97	151	26.35	25.65	-86	16,464	-0.52%	大賣/
2021/07/01	190	28.24	55	27.98	26.80	135	15,961	0.85%	大買/鉅額交易
2021/06/30	379.1	26.61	72.2	27.40	27.50	306.9	14,329	2.14%	大買/鉅額交易
2021/06/29	44	23.96	22	24.00	25.15	22	12,019	0.18%
2021/06/28	21	22.34	11	22.48	22.90	10	10,786	0.09%
2021/06/25	0	0.00	5	21.25	20.85	-5	10,250	-0.05%
2021/06/24	10	20.60	5	21.05	20.65	5	10,167	0.05%
2021/06/22	0	0.00	11	21.15	20.80	-11	10,050	-0.11%
2021/06/21	5	19.65	5	20.46	20.10	0	9,892	0.00%
2021/06/18	10	20.45	5	20.45	20.25	5	9,820	0.05%
2021/06/10	5	20.35	5	19.90	20.40	0	9,670	0.00%
2021/06/09	2	20.55	0	0.00	20.35	2	9,630	0.02%
2021/06/08	0	0.00	9	20.85	21.00	-9	9,596	-0.09%
2021/06/04	9	22.02	15	22.12	21.70	-6	9,486	-0.06%
2021/06/03	11	22.95	65	22.35	22.45	-54	9,303	-0.58%
2021/06/02	25	20.93	3	21.00	21.70	22	8,530	0.26%
2021/06/01	0	0.00	22	20.27	20.10	-22	8,419	-0.26%
2021/05/31	10	20.05	2	20.00	20.00	8	8,437	0.10%
2021/05/28	0	0.00	20	19.93	19.40	-20	8,325	-0.24%
2021/05/25	1	18.70	0	0.00	18.40	1	8,292	0.01%
2021/05/24	20	19.25	0	0.00	18.95	20	8,373	0.24%
2021/05/21	0	0.00	11	18.95	19.15	-11	8,372	-0.13%
2021/05/18	0	0.00	5	17.30	18.25	-5	8,174	-0.06%
2021/05/17	5	16.64	6.2	17.70	16.60	-1.2	8,117	-0.02%
2021/05/14	0	0.00	10	17.86	17.55	-10	8,010	-0.12%
2021/05/12	1	19.70	1	22.30	19.60	0	7,828	0.00%
2021/05/11	55	22.46	2	22.05	21.70	53	7,594	0.70%
2021/05/10	0	0.00	4	21.59	22.15	-4	7,003	-0.06%
2021/05/07	0	0.00	1	21.00	21.20	-1	6,735	-0.01%
2021/05/06	0	0.00	3	20.80	20.35	-3	6,625	-0.05%
2021/05/05	2	20.85	4	20.63	20.40	-2	6,476	-0.03%
2021/05/03	28	21.89	22.2	21.80	21.65	5.8	6,096	0.09%
2021/04/29	4	21.45	3	21.42	21.20	1	5,810	0.02%
2021/04/28	0	0.00	10	20.50	20.60	-10	5,639	-0.18%
2021/04/22	0	0.00	2	22.73	20.55	-2	5,281	-0.04%
2021/04/21	0	0.00	5	21.78	21.70	-5	4,844	-0.10%
2021/04/20	5	22.68	13	22.08	22.10	-8	4,649	-0.17%
2021/04/19	20	22.80	42	21.65	23.65	-22	4,266	-0.52%
2021/04/16	55	21.53	42	21.46	21.50	13	3,385	0.38%
2021/04/15	45	20.79	41	20.65	20.95	4	2,604	0.15%
2021/04/14	4	18.46	77	19.01	19.75	-73	1,850	-3.94%
2021/04/13	0	0.00	12	18.33	18.20	-12	1,537	-0.78%
2021/04/12	0	0.00	16	18.20	18.25	-16	1,510	-1.06%
2021/04/09	10	18.27	11	18.28	18.05	-1	1,450	-0.07%
2021/04/08	1	18.10	6	18.23	18.35	-5	1,395	-0.36%
2021/04/07	0	0.00	11	17.76	17.80	-11	1,262	-0.87%
2021/04/01	0	0.00	3	17.15	17.05	-3	1,129	-0.27%
2021/03/23	0	0.00	1	16.95	16.95	-1	1,338	-0.07%
2021/03/22	0	0.00	0	17.00	16.95	0	1,347	0.00%
2021/03/17	0	0.00	1	16.95	16.90	-1	1,483	-0.07%
2021/03/11	1	17.25	0	0.00	17.30	1	1,609	0.06%
2021/03/08	11	17.30	10	17.10	17.15	1	1,561	0.06%
2021/03/05	10	17.65	1	17.70	17.20	9	1,552	0.58%
2021/03/04	1	17.90	0	0.00	17.80	1	1,468	0.07%
2021/02/24	0	0.00	6	17.63	17.25	-6	1,305	-0.46%
2021/02/23	7	16.89	8	16.60	16.95	-1	1,172	-0.09%
2021/02/22	0	0.00	2	16.40	16.20	-2	1,135	-0.18%
2021/02/19	3	16.10	0	0.00	16.20	3	1,151	0.26%
2021/02/18	0	0.00	3	16.30	16.30	-3	1,156	-0.26%
2021/02/17	0	0.00	3	15.95	15.95	-3	1,151	-0.26%
2021/02/05	0	0.00	3	15.65	15.60	-3	1,144	-0.26%
2021/02/04	3	15.35	3	15.55	15.45	0	1,144	0.00%
2021/01/28	4	15.26	3	15.25	15.30	1	1,144	0.09%
2021/01/25	0	0.00	1	15.50	15.60	-1	1,140	-0.09%
2021/01/15	6	15.85	3	15.80	15.85	3	1,103	0.28%
2021/01/13	3	16.00	3	16.20	16.20	0	1,087	0.00%
2021/01/12	3	16.20	0.2	16.50	16.10	2.8	1,075	0.26%
2021/01/11	6	16.58	0	0.00	16.45	6	1,062	0.56%
2021/01/06	0	0.00	15	17.30	17.00	-15	1,025	-1.46%
2021/01/05	0	0.00	6	17.50	17.35	-6	1,007	-0.60%
2020/12/31	6	17.23	0	0.00	17.20	6	981	0.61%
2020/12/30	0	0.00	3	17.60	17.50	-3	966	-0.31%
2020/12/29	0	0.00	3.2	17.30	17.20	-3.2	937	-0.34%
2020/12/28	3	17.00	0	0.00	17.05	3	917	0.33%
2020/12/25	3	17.10	0	0.00	17.15	3	904	0.33%
2020/12/24	0	0.00	3	17.30	17.10	-3	898	-0.33%
2020/12/22	5	17.34	0	0.00	17.00	5	856	0.58%
2020/12/21	5	18.33	3	17.50	18.25	2	784	0.26%
2020/12/18	3	17.00	0	0.00	17.00	3	667	0.45%
2020/12/15	3	17.92	0	0.00	17.45	3	637	0.47%
2020/12/10	2	17.40	2	17.25	17.20	0	489	0.00%
2020/11/09	0	15.50	0	0.00	15.45	0	344	0.01%
2020/09/01	0	0.00	0.2	16.20	16.00	-0.2	374	-0.06%
2020/07/16	0	0.00	2.1	15.66	15.80	-2.1	465	-0.46%
2020/07/13	0	0.00	2	15.78	15.80	-2	462	-0.43%
2020/07/09	0	0.00	7	15.95	15.90	-7	467	-1.50%
2020/07/06	0	0.00	28	15.95	15.80	-28	475	-5.89%
2020/06/30	7	15.90	0	0.00	15.80	7	465	1.50%
2020/06/23	0	0.00	0	16.05	15.95	0	473	0.00%
2020/06/01	30	16.35	0	0.00	16.35	30	638	4.70%
2020/04/27	0	0.00	3	15.40	15.45	-3	657	-0.46%
2020/04/23	3	15.40	0	0.00	15.45	3	661	0.45%
2020/02/13	0	0.00	1	17.25	17.30	-1	511	-0.20%
2020/01/30	10	17.58	0	0.00	17.50	10	524	1.91%
2020/01/14	0	0.00	0.1	18.50	18.50	-0.1	518	-0.02%
2020/01/09	6	18.34	0	0.00	18.35	6	565	1.06%
2020/01/08	13	18.39	0	0.00	18.30	13	582	2.23%
2020/01/07	7	18.48	0	0.00	18.55	7	626	1.12%
2020/01/06	3	18.55	0	0.00	18.55	3	625	0.48%
2019/12/31	4	18.63	0	0.00	18.65	4	637	0.63%
2019/12/27	5	18.50	0	0.00	18.65	5	642	0.78%
2019/12/26	5	18.69	0	0.00	18.65	5	646	0.77%
2019/12/20	6	18.60	0	0.00	18.55	6	684	0.88%
2019/12/19	2	18.65	0	0.00	18.65	2	689	0.29%
2019/12/18	5	18.35	1	18.40	18.40	4	693	0.58%
2019/12/17	40	18.47	0	0.00	18.45	40	703	5.68%
2019/12/16	50	18.36	0	0.00	18.60	50	709	7.05%
2019/11/25	0	0.00	2	18.15	18.10	-2	1,107	-0.18%
2019/11/11	0	0.00	10	18.85	18.75	-10	1,540	-0.65%
2019/11/06	10	19.48	10	19.00	19.10	0	1,533	0.00%
2019/11/04	10	19.30	0	0.00	19.30	10	1,530	0.65%
2019/09/19	0	0.00	10	20.30	20.35	-10	1,522	-0.66%
2019/09/10	10	20.75	3	20.90	20.85	7	1,530	0.46%
2019/09/06	0	0.00	2	20.78	20.85	-2	1,506	-0.13%
2019/09/05	0	0.00	1	20.70	20.70	-1	1,492	-0.07%
2019/09/04	3	21.20	0	0.00	20.90	3	1,464	0.20%
2019/09/02	3	20.90	3	21.00	21.15	0	1,435	0.00%
2019/08/30	3	20.50	0	0.00	20.45	3	1,321	0.23%
2019/08/21	12	20.40	12	20.50	20.55	0	1,214	0.00%
2019/08/20	10	20.09	20	20.23	20.15	-10	1,160	-0.86%
2019/08/19	13	20.95	0	0.00	20.60	13	1,109	1.17%
2019/07/30	0	0.00	4	19.20	19.25	-4	832	-0.48%
2019/07/26	2	19.50	0	0.00	19.50	2	828	0.24%
2019/07/25	2	19.70	0	0.00	19.70	2	818	0.24%
2019/07/15	1	19.20	0	0.00	19.25	1	902	0.11%
2019/07/08	2	19.25	0	0.00	19.25	2	1,016	0.20%
2019/07/05	1	19.05	0	0.00	19.10	1	1,024	0.10%
2019/06/21	1	19.40	0	0.00	19.50	1	1,500	0.07%
2019/06/19	2	19.30	0	0.00	19.20	2	1,563	0.13%
2019/06/13	1	19.85	0	0.00	19.60	1	2,042	0.05%
2019/04/15	7	20.84	7	21.10	21.25	0	2,862	0.00%
2019/04/10	0	0.00	2	20.85	20.70	-2	2,880	-0.07%
2019/04/09	4	20.65	4	20.90	20.85	0	2,846	0.00%
2019/04/03	0	0.00	1	20.75	20.60	-1	2,791	-0.04%
2019/04/02	1	20.30	7	20.60	20.50	-6	2,759	-0.22%
2019/03/29	7	20.36	12	21.09	21.20	-5	2,659	-0.19%
2019/03/27	10	21.94	1	21.05	21.15	9	2,446	0.37%
2019/03/26	0	0.00	12	23.06	22.50	-12	2,317	-0.52%
2019/03/22	10	22.95	0	0.00	22.80	10	2,255	0.44%
2019/03/21	0	0.00	6	23.43	23.40	-6	2,207	-0.27%
2019/03/20	22	23.46	0.1	23.30	23.45	21.9	2,170	1.01%
2019/03/19	40	23.37	50	23.87	23.45	-10	2,111	-0.47%
2019/03/15	0	0.00	1	22.30	22.15	-1	1,686	-0.06%
2019/03/12	20	22.23	20	22.40	21.90	0	1,521	0.00%
2019/03/08	15	21.00	0	0.00	21.15	15	1,284	1.17%
2019/03/07	1	21.35	0	0.00	20.80	1	1,461	0.07%
2019/03/06	25	20.23	26	21.25	21.20	-1	1,310	-0.08%
2019/03/05	0	0.00	5	19.95	19.90	-5	1,025	-0.49%
2019/03/04	0	0.00	1	19.00	19.00	-1	957	-0.10%
2019/02/25	0	0.00	1	19.20	19.30	-1	959	-0.10%
2019/01/29	0	0.00	1	18.60	18.75	-1	879	-0.11%
2019/01/28	0	18.00	0	0.00	18.05	0	861	0.00%
2019/01/22	1	18.15	0	0.00	18.25	1	841	0.12%
2019/01/18	0	18.80	0	0.00	18.75	0	829	0.00%
2019/01/17	0	18.80	0	0.00	18.90	0	827	0.00%
2019/01/16	0	18.80	0	0.00	18.95	0	820	0.00%
2019/01/11	0	0.00	10	19.10	19.20	-10	796	-1.26%
2019/01/07	0	18.90	1	18.50	19.00	-1	720	-0.14%
2019/01/04	0	0.00	4	18.10	17.75	-4	663	-0.60%
2019/01/03	0	0.00	17	17.78	17.75	-17	628	-2.70%
2018/12/20	10	16.35	0	0.00	16.40	10	627	1.59%
2018/12/05	0	0.00	1	17.05	17.00	-1	615	-0.16%
2018/12/04	0	0.00	4	16.50	16.80	-4	606	-0.66%
2018/12/03	4	16.30	10	16.35	16.40	-6	598	-1.00%
2018/11/30	10	16.00	0	0.00	16.00	10	589	1.70%
2018/11/14	2	16.70	0	0.00	16.80	2	325	0.61%
2018/10/24	10	16.70	0	0.00	16.85	10	365	2.73%
2018/10/23	8	16.75	0	0.00	16.95	8	369	2.17%
2018/10/15	2	16.85	0	0.00	17.15	2	417	0.48%
2018/10/03	0	0.00	3	17.70	17.85	-3	378	-0.79%
2018/10/02	6	17.48	3	17.60	17.60	3	375	0.80%
2018/10/01	0	0.00	6	17.78	17.70	-6	385	-1.56%
2018/09/25	3	17.40	1.1	17.50	17.40	1.9	431	0.45%
2018/09/20	1	17.35	0	0.00	17.35	1	448	0.22%
2018/09/19	3	17.50	0	0.00	17.55	3	454	0.66%
2018/09/10	0	0.00	25	17.61	17.50	-25	531	-4.71%
2018/08/30	5	17.81	0	0.00	18.00	5	620	0.81%
2018/08/22	2	17.95	13	18.15	18.15	-11	716	-1.54%
2018/08/21	1	17.35	1	17.45	17.45	0	706	0.00%
2018/07/26	0	0.00	1	17.25	17.35	-1	761	-0.13%
2018/07/13	3	17.80	0	0.00	17.90	3	762	0.39%
2018/07/09	10	18.10	0	0.00	18.10	10	776	1.29%
2018/06/07	20	19.05	0	0.00	19.10	20	756	2.64%
2018/04/02	1	20.45	0	0.00	20.45	1	873	0.11%
2018/03/30	2	20.95	0	0.00	20.80	2	874	0.23%
2018/02/09	0	0.00	10	19.60	19.85	-10	1,178	-0.85%
2018/02/08	0	0.00	12	20.00	20.00	-12	1,184	-1.01%
2018/02/07	22	20.20	0	0.00	20.00	22	1,193	1.84%
2018/02/06	0	0.00	10	20.30	20.00	-10	1,187	-0.84%
2018/02/05	0	0.00	20	20.61	20.65	-20	1,164	-1.72%
2018/02/01	10	20.15	0	0.00	20.25	10	1,158	0.86%
2018/01/31	0	0.00	9	20.25	20.25	-9	1,159	-0.78%
2018/01/30	22	20.17	2	20.23	20.25	20	1,165	1.72%
2018/01/29	1	20.20	0	0.00	20.20	1	1,161	0.09%
2018/01/26	3	20.07	0	0.00	20.15	3	1,176	0.25%
2018/01/25	2	20.18	0	0.00	20.15	2	1,195	0.17%
2018/01/24	3	20.30	1	20.30	20.35	2	1,185	0.17%
2018/01/23	0	0.00	2	20.55	20.45	-2	1,182	-0.17%
2018/01/18	2	20.55	0	0.00	20.55	2	1,168	0.17%
2018/01/12	0	0.00	6	20.61	20.70	-6	1,151	-0.52%
2018/01/10	0	0.00	5	20.39	20.35	-5	1,134	-0.44%
2018/01/05	1	20.10	0	0.00	20.15	1	1,120	0.09%
2018/01/04	2	20.10	0	0.00	20.10	2	1,116	0.18%
2018/01/03	0	0.00	2	20.28	20.25	-2	1,119	-0.18%
2018/01/02	2	19.95	0	0.00	19.95	2	1,101	0.18%