榮剛 (5009)-元富-高雄券商分點個股進出

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
45.50
漲跌
▲0.50
漲幅
+1.11%
成交量
3,438張
產業
上櫃鋼鐵類股▲1.36%
526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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/18	2	45.05	0	0.00	44.90	2	2,555	0.08%
2024/12/17	4	45.81	0	0.00	45.40	4	2,535	0.16%
2024/12/16	2	47.15	0	0.00	46.40	2	2,517	0.08%
2024/12/13	1	47.25	0	0.00	47.50	1	2,493	0.04%
2024/12/11	1	47.40	23	47.66	47.80	-22	2,458	-0.89%
2024/12/10	2	47.85	1	47.50	47.55	1	2,467	0.04%
2024/12/09	0	0.00	1	47.65	48.15	-1	2,464	-0.04%
2024/12/05	1	47.85	0	0.00	47.85	1	2,470	0.04%
2024/12/04	0	0.00	1	48.00	48.00	-1	2,487	-0.04%
2024/12/03	2	47.75	0.1	47.55	48.05	1.9	2,515	0.08%
2024/12/02	1	47.20	0	0.00	47.20	1	2,505	0.04%
2024/11/29	2	47.10	0	0.00	47.25	2	2,529	0.08%
2024/11/28	2	47.33	0	0.00	47.35	2	2,552	0.08%
2024/11/27	0.1	48.07	0.1	47.90	47.95	0	2,544	0.00%
2024/11/26	1.1	49.03	0	0.00	48.95	1.1	2,527	0.04%
2024/11/21	2.1	48.45	0	0.00	48.55	2.1	2,519	0.08%
2024/11/20	8	48.60	0	0.00	48.40	8	2,510	0.32%
2024/11/15	1	48.55	0	0.00	48.15	1	2,517	0.04%
2024/11/14	0	0.00	3	48.62	48.25	-3	2,485	-0.12%
2024/11/13	20	49.25	1	49.20	49.50	19	2,435	0.78%
2024/11/12	9.2	49.50	1	49.80	49.75	8.2	2,401	0.34%
2024/11/11	1	49.40	1	49.00	49.45	0	2,254	0.00%
2024/11/08	0	0.00	3	47.40	47.55	-3	2,080	-0.14%
2024/11/07	3	47.65	0	0.00	47.80	3	2,077	0.14%
2024/11/01	0	0.00	0.1	47.05	47.50	-0.1	2,296	0.00%
2024/10/28	1	45.75	1	46.15	45.90	0	2,342	0.00%
2024/10/25	0	0.00	1	46.10	45.85	-1	2,405	-0.04%
2024/10/23	0	0.00	1	46.30	46.40	-1	2,518	-0.04%
2024/10/22	0	0.00	1	46.10	45.95	-1	2,522	-0.04%
2024/10/21	0	45.55	1	46.10	46.05	-1	2,567	-0.04%
2024/10/18	0	45.75	0	0.00	45.55	0	2,616	0.00%
2024/10/17	2	45.70	0	0.00	45.75	2	2,776	0.07%
2024/10/16	0	0.00	2	46.10	45.85	-2	2,809	-0.07%
2024/10/15	0	45.53	0	0.00	45.40	0	2,808	0.00%
2024/10/14	0	45.50	0	0.00	45.60	0	2,807	0.00%
2024/10/11	3	45.87	0	0.00	45.80	3	2,809	0.11%
2024/10/04	0	0.00	1	48.05	47.95	-1	2,957	-0.03%
2024/09/30	0.2	48.10	2	48.25	48.30	-1.8	2,992	-0.06%
2024/09/25	0	0.00	0	47.90	47.95	0	3,362	0.00%
2024/09/20	2	46.70	0	0.00	46.30	2	3,767	0.05%
2024/09/16	0	0.00	3	46.33	46.60	-3	4,000	-0.07%
2024/09/13	2	45.90	0	0.00	46.00	2	4,149	0.05%
2024/09/12	0	0.00	1	45.50	45.40	-1	4,218	-0.02%
2024/09/11	1	44.95	0.2	45.00	45.20	0.8	4,323	0.02%
2024/09/10	1.1	45.73	0	0.00	45.00	1.1	4,343	0.03%
2024/09/09	0	45.65	0	0.00	45.90	0	4,356	0.00%
2024/09/05	0.1	46.25	0	0.00	45.60	0.1	4,399	0.00%
2024/09/04	0.2	46.80	0	0.00	46.20	0.2	4,422	0.00%
2024/09/03	2	47.80	0	0.00	47.80	2	4,445	0.04%
2024/08/19	0	46.80	0	0.00	46.90	0	5,143	0.00%
2024/08/14	0	0.00	1	46.40	46.60	-1	5,919	-0.02%
2024/08/12	1	45.95	3	45.90	46.00	-2	6,185	-0.03%
2024/08/07	1	46.05	0	0.00	46.05	1	6,782	0.01%
2024/08/06	0	44.28	0	0.00	44.00	0	6,912	0.00%
2024/08/05	2.1	43.55	18	44.00	45.50	-15.9	7,080	-0.22%
2024/08/01	0	0.00	1	48.50	49.50	-1	7,251	-0.01%
2024/07/30	0	46.10	3	47.60	47.90	-3	7,736	-0.04%
2024/07/29	3.3	47.19	0	0.00	45.80	3.3	8,620	0.04%
2024/07/26	1.1	47.57	0	0.00	48.10	1.1	9,013	0.01%
2024/07/23	1	47.80	0	0.00	48.00	1	9,234	0.01%
2024/07/18	1	49.20	4	49.35	49.75	-3	9,543	-0.03%
2024/07/17	4	48.60	0	0.00	48.60	4	9,589	0.04%
2024/07/16	0	0.00	1	48.40	48.40	-1	9,902	-0.01%
2024/07/15	0	0.00	1	47.45	47.40	-1	10,304	-0.01%
2024/07/11	2.5	47.94	0	0.00	47.60	2.5	10,952	0.02%
2024/07/10	0	0.00	3	48.75	48.85	-3	11,254	-0.03%
2024/07/09	0	48.00	0	0.00	48.30	0	11,739	0.00%
2024/07/08	3.5	48.41	0	0.00	48.40	3.5	11,853	0.03%
2024/07/03	1	47.90	3	49.10	49.65	-2	12,532	-0.02%
2024/07/02	0	0.00	11	47.81	48.05	-11	12,457	-0.09%
2024/07/01	5	47.31	0	0.00	47.85	5	12,447	0.04%
2024/06/28	0.1	48.64	0	0.00	48.40	0.1	12,231	0.00%
2024/06/27	3	48.70	3	49.80	48.70	0	12,168	0.00%
2024/06/26	5	49.29	0	0.00	49.25	5	12,068	0.04%
2024/06/25	0	52.50	0	0.00	52.40	0	11,963	0.00%
2024/06/21	0.1	53.30	1	53.30	53.60	-0.9	11,963	-0.01%
2024/06/20	0	0.00	4	53.50	53.70	-4	12,035	-0.03%
2024/06/19	0	0.00	1	52.70	52.40	-1	11,933	-0.01%
2024/06/18	2	52.45	0	0.00	52.60	2	11,895	0.02%
2024/06/17	0	0.00	2	51.20	51.20	-2	11,826	-0.02%
2024/06/14	1	51.80	0	0.00	51.40	1	11,903	0.01%
2024/06/13	0	0.00	1	51.40	51.40	-1	11,911	-0.01%
2024/06/12	0	0.00	1	51.30	50.90	-1	11,914	-0.01%
2024/06/11	1	51.70	1	51.40	51.40	0	11,908	0.00%
2024/06/05	2	52.00	5	52.00	52.00	-3	11,765	-0.03%
2024/06/03	1	52.30	1	52.50	52.40	0	11,799	0.00%
2024/05/30	8	53.21	1	53.10	52.80	7	11,803	0.06%
2024/05/29	1	53.30	0	0.00	53.40	1	11,817	0.01%
2024/05/28	0	0.00	1	54.10	53.80	-1	11,983	-0.01%
2024/05/27	1	53.10	2	53.30	53.20	-1	11,902	-0.01%
2024/05/24	0	0.00	2	52.15	52.50	-2	11,860	-0.02%
2024/05/23	1	52.50	0	0.00	52.10	1	11,861	0.01%
2024/05/22	2	52.20	0	0.00	52.10	2	11,803	0.02%
2024/05/21	13.1	52.88	0	0.00	52.80	13.1	11,635	0.11%
2024/05/20	0.1	53.38	1	54.60	52.90	-0.9	11,533	-0.01%
2024/05/17	0	0.00	3	55.30	55.80	-3	11,131	-0.03%
2024/05/16	5	54.92	0	0.00	54.90	5	11,014	0.05%
2024/05/15	12.2	55.21	10	55.20	55.20	2.2	10,959	0.02%
2024/05/14	10	55.50	10	55.80	55.80	0	10,834	0.00%
2024/05/13	1	55.50	21	55.23	55.20	-20	10,659	-0.19%
2024/05/10	1	55.60	4	55.70	56.00	-3	10,556	-0.03%
2024/05/09	3	55.23	14	56.42	54.90	-11	10,442	-0.11%
2024/05/08	1.1	55.00	10	54.80	54.70	-8.9	10,252	-0.09%
2024/05/07	2	55.35	32	54.63	54.50	-30	10,194	-0.29%
2024/05/06	10	56.40	20	56.65	56.10	-10	9,960	-0.10%
2024/05/03	36	57.38	21.1	57.38	57.00	14.9	9,729	0.15%
2024/05/02	50	56.52	64	57.12	57.60	-14	9,394	-0.15%
2024/04/30	26	55.20	4	54.85	54.20	22	8,518	0.26%
2024/04/29	1	54.30	23	54.30	54.80	-22	8,034	-0.27%
2024/04/26	21	53.03	12	53.21	52.80	9	7,806	0.12%
2024/04/25	0	0.00	18	52.58	52.60	-18	7,679	-0.23%
2024/04/24	20.1	53.00	0	0.00	53.00	20.1	7,613	0.26%
2024/04/23	6	53.28	6	52.78	52.80	0	7,547	0.00%
2024/04/22	37.1	53.96	1.2	54.33	54.20	35.9	7,350	0.49%
2024/04/19	5	54.44	11.2	55.07	54.90	-6.2	7,016	-0.09%
2024/04/18	9.2	54.35	12	54.33	54.70	-2.9	6,616	-0.04%
2024/04/17	34	53.61	5	53.50	53.50	29	6,379	0.45%
2024/04/16	12	52.28	0.3	52.22	51.90	11.8	6,043	0.19%
2024/04/15	6	54.33	10	53.39	53.30	-4	5,658	-0.07%
2024/04/12	10	52.30	49	52.49	52.50	-39	5,187	-0.75%
2024/04/11	3	52.43	0	0.00	52.60	3	5,092	0.06%
2024/04/10	33	51.90	64.4	52.47	52.50	-31.4	4,927	-0.64%
2024/04/09	0.5	50.00	1	50.00	50.40	-0.5	4,584	-0.01%
2024/04/08	2	49.80	10	49.25	49.40	-8	4,469	-0.18%
2024/04/03	10	49.85	0	0.00	49.40	10	4,460	0.22%
2024/04/01	0	0.00	3	49.75	49.55	-3	4,543	-0.07%
2024/03/29	3	49.30	1	49.40	49.30	2	4,723	0.04%
2024/03/28	10	50.20	0	0.00	49.65	10	4,887	0.20%
2024/03/26	1	49.90	0	0.00	49.05	1	5,334	0.02%
2024/03/25	0	0.00	15	49.74	49.80	-15	5,373	-0.28%
2024/03/21	5	49.00	3	48.90	49.00	2	5,739	0.03%
2024/03/19	5	49.15	0	49.40	48.85	5	5,894	0.08%
2024/03/18	0	48.13	6	48.40	48.40	-6	5,952	-0.10%
2024/03/14	1	47.55	0	0.00	47.75	1	6,016	0.02%
2024/03/13	2	47.78	1	48.45	47.70	1	6,105	0.02%
2024/03/12	3	48.43	0	0.00	48.55	3	6,164	0.05%
2024/03/11	0	0.00	1	48.20	47.95	-1	6,209	-0.02%
2024/03/08	1	48.30	2	47.65	47.70	-1	6,321	-0.02%
2024/03/07	2	48.50	0	0.00	48.35	2	6,424	0.03%
2024/03/06	10	48.88	1	48.80	48.75	9	6,482	0.14%
2024/03/05	1	48.70	2	48.55	48.70	-1	6,483	-0.02%
2024/03/01	2	47.95	10	48.00	48.30	-8	6,473	-0.12%
2024/02/27	0	0.00	2	46.50	46.50	-2	6,533	-0.03%
2024/02/23	2	46.90	0	0.00	46.70	2	6,819	0.03%
2024/02/21	3	47.25	0	0.00	47.15	3	6,902	0.04%
2024/02/20	2	46.90	0	0.00	47.00	2	7,005	0.03%
2024/02/19	2	47.85	0	0.00	47.85	2	6,981	0.03%
2024/02/02	0	0.00	5	46.74	46.20	-5	6,915	-0.07%
2024/01/30	0	0.00	1	48.20	47.80	-1	6,838	-0.01%
2024/01/25	1	47.05	0	0.00	46.85	1	6,822	0.01%
2024/01/24	0	0.00	1	47.50	47.10	-1	6,879	-0.01%
2024/01/23	2	46.25	0	0.00	46.40	2	6,854	0.03%
2024/01/19	1	45.90	0	0.00	46.00	1	6,994	0.01%
2024/01/17	1	45.95	0	0.00	45.90	1	7,040	0.01%
2024/01/16	1	47.15	3	47.70	47.15	-2	7,129	-0.03%
2024/01/15	1	47.75	0	0.00	47.70	1	7,182	0.01%
2024/01/08	1	48.90	0	0.00	48.50	1	7,394	0.01%
2024/01/04	0	48.00	1	48.55	47.80	-1	7,477	-0.01%
2024/01/03	1	49.00	0	0.00	48.65	1	7,427	0.01%
2024/01/02	0	0.00	1	49.05	49.00	-1	7,402	-0.01%
2023/12/29	3	49.25	2	48.45	48.85	1	7,502	0.01%
2023/12/26	1	50.40	0	0.00	49.20	1	7,403	0.01%
2023/12/25	3	49.85	2	49.15	49.00	1	7,233	0.01%
2023/12/22	18	52.51	11	49.94	49.45	7	7,151	0.10%
2023/12/20	20	51.10	23.1	51.63	51.70	-3.1	6,695	-0.05%
2023/12/19	14	50.80	10	50.90	50.90	4	6,648	0.06%
2023/12/18	1	52.00	4	51.73	51.60	-3	6,687	-0.04%
2023/12/15	49.1	50.60	54	51.54	51.50	-4.9	6,560	-0.07%
2023/12/14	0	0.00	25	49.92	49.80	-25	6,292	-0.40%
2023/12/13	1	49.80	35	49.45	49.40	-34	6,241	-0.54%
2023/12/12	50	49.54	35	49.69	49.70	15	6,243	0.24%
2023/12/11	10	49.56	0	0.00	49.00	10	6,203	0.16%
2023/12/08	0	0.00	4	49.35	49.25	-4	6,294	-0.06%
2023/12/07	0	0.00	35.2	49.40	49.35	-35.2	6,330	-0.56%
2023/12/06	20	50.10	1	49.15	50.10	19	6,363	0.30%
2023/12/05	3	48.73	0	0.00	48.70	3	6,362	0.05%
2023/12/04	23	49.49	3	49.98	49.45	20	6,360	0.31%
2023/12/01	2	48.85	2	48.95	49.35	0	6,314	0.00%
2023/11/30	3	47.58	13	48.67	48.70	-10	6,270	-0.16%
2023/11/29	0	0.00	5	47.75	47.75	-5	6,552	-0.08%
2023/11/28	0	0.00	5	47.50	47.50	-5	6,644	-0.08%
2023/11/27	4	47.21	60	46.90	46.90	-56	6,811	-0.82%
2023/11/24	30	48.23	35	47.90	47.85	-5	7,115	-0.07%
2023/11/22	64	47.75	16.3	47.79	47.75	47.7	7,231	0.66%
2023/11/21	0	0.00	50	46.69	46.75	-50	7,064	-0.71%
2023/11/20	2.3	46.05	0	0.00	46.25	2.3	7,149	0.03%
2023/11/17	0	0.00	30	46.40	46.40	-30	7,247	-0.41%
2023/11/16	30	46.10	18.5	46.48	46.50	11.5	7,257	0.16%
2023/11/14	20	45.68	0	0.00	45.30	20	7,278	0.27%
2023/11/13	0	45.50	10	45.25	45.25	-10	7,305	-0.14%
2023/11/10	1	45.10	22	45.03	45.00	-21	7,352	-0.29%
2023/11/08	0	0.00	24	45.65	45.65	-24	7,656	-0.31%
2023/11/07	10	45.75	0	0.00	45.70	10	7,795	0.13%
2023/11/06	0	0.00	1	45.80	45.90	-1	7,925	-0.01%
2023/11/02	0	0.00	11	45.21	45.25	-11	8,337	-0.13%
2023/11/01	0	44.50	0	0.00	44.50	0	8,836	0.00%
2023/10/31	21	45.64	2	45.23	44.60	19	8,873	0.21%
2023/10/30	15	44.95	0	0.00	45.50	15	8,980	0.17%
2023/10/27	31	45.50	0	0.00	44.90	31	9,032	0.34%
2023/10/25	0	0.00	15	45.20	45.20	-15	9,160	-0.16%
2023/10/24	10	44.25	10	44.65	44.65	0	9,235	0.00%
2023/10/23	15	45.25	0.3	45.60	44.50	14.8	9,284	0.16%
2023/10/20	15	43.10	4	44.00	44.00	11	9,375	0.12%
2023/10/19	16.3	44.05	0	0.00	43.90	16.3	9,503	0.17%
2023/10/18	0	44.20	0	44.80	44.00	0	9,631	0.00%
2023/10/17	3	45.27	1	45.65	45.00	2	9,796	0.02%
2023/10/16	1	46.25	2.4	46.56	45.60	-1.4	9,989	-0.01%
2023/10/13	0	0.00	50	45.32	45.30	-50	10,021	-0.50%
2023/10/12	1	45.10	0	0.00	45.75	1	10,295	0.01%
2023/10/11	50	45.21	0	45.10	45.05	50	10,432	0.48%
2023/10/05	0	0.00	0.9	44.20	44.00	-0.9	10,699	-0.01%
2023/10/04	4.1	44.20	2	44.60	43.90	2.1	10,774	0.02%
2023/10/03	2	45.40	0	0.00	45.15	2	10,741	0.02%
2023/10/02	1	45.65	2	45.65	45.60	-1	10,889	-0.01%
2023/09/28	0	0.00	55	45.51	45.45	-55	11,290	-0.49%
2023/09/27	3	45.25	20	45.16	45.20	-17	11,545	-0.15%
2023/09/26	3	45.15	50	45.15	45.10	-47	11,886	-0.40%
2023/09/25	5	46.50	4	46.60	46.50	1	12,041	0.01%
2023/09/22	2	45.00	0	0.00	45.40	2	12,061	0.02%
2023/09/21	27.4	45.32	45	45.25	45.25	-17.6	12,203	-0.14%
2023/09/20	25.1	46.79	0	0.00	46.20	25.1	12,217	0.21%
2023/09/19	12	46.48	10	46.90	46.65	2	12,364	0.02%
2023/09/18	26	46.55	20	46.80	46.30	6	12,443	0.05%
2023/09/15	20	46.05	25	46.35	46.40	-5	12,511	-0.04%
2023/09/14	37	45.64	0	0.00	45.50	37	12,729	0.29%
2023/09/13	21	45.82	90	45.16	45.15	-69	13,041	-0.53%
2023/09/12	20	47.10	0	0.00	46.30	20	13,042	0.15%
2023/09/11	102	47.28	23	47.24	46.65	79	13,107	0.60%	大買/
2023/09/08	22	46.91	128	46.66	46.65	-106	13,065	-0.81%	大賣/鉅額交易
2023/09/07	31	47.49	0	0.00	47.25	31	13,134	0.24%
2023/09/06	23	46.86	22	47.21	47.05	1	13,348	0.01%
2023/09/05	22	46.86	1	46.85	46.85	21	13,387	0.16%
2023/09/04	58.1	47.40	16.3	46.98	47.20	41.8	13,466	0.31%
2023/09/01	26.1	45.55	12	45.86	45.75	14.1	13,262	0.11%
2023/08/31	0.3	44.75	5	45.30	45.15	-4.7	13,483	-0.03%
2023/08/30	26	45.38	65.3	44.94	44.85	-39.3	13,993	-0.28%
2023/08/29	9.3	45.93	20	46.45	46.70	-10.7	13,793	-0.08%
2023/08/28	100	45.86	80	45.94	45.85	20	13,839	0.14%
2023/08/25	70	45.32	20	45.60	45.20	50	13,768	0.36%
2023/08/24	10	45.95	10	45.80	45.70	0	13,789	0.00%
2023/08/23	71	45.88	30	46.15	45.55	41	13,730	0.30%
2023/08/22	10	45.75	0	0.00	44.95	10	13,665	0.07%
2023/08/21	40	45.95	0	0.00	45.90	40	13,791	0.29%
2023/08/18	1	45.65	0	0.00	45.40	1	14,167	0.01%
2023/08/17	66	45.76	41	46.35	46.10	25	14,655	0.17%
2023/08/15	32	45.55	0	0.00	45.55	32	15,681	0.20%
2023/08/14	6	45.50	4	46.30	45.10	2	15,771	0.01%
2023/08/11	0	0.00	8	46.75	46.55	-8	15,792	-0.05%
2023/08/10	3	47.63	0	0.00	47.45	3	15,783	0.02%
2023/08/09	5	48.50	2	48.55	48.25	3	15,800	0.02%
2023/08/08	5	49.42	2	49.58	48.90	3	15,765	0.02%
2023/08/07	18	48.94	45	49.32	49.30	-27	15,810	-0.17%
2023/08/04	1	52.60	0	0.00	52.90	1	15,535	0.01%
2023/08/02	22	53.79	2	53.50	52.60	20	15,832	0.13%
2023/08/01	1	53.80	0	0.00	53.10	1	15,856	0.01%
2023/07/31	28	54.26	2	54.60	53.40	26	16,153	0.16%
2023/07/27	0	0.00	4	55.50	55.10	-4	16,688	-0.02%
2023/07/25	20	55.50	22.1	55.72	55.70	-2.1	17,576	-0.01%
2023/07/24	1	54.10	18	54.08	54.50	-17	17,776	-0.10%
2023/07/21	1	52.80	30	52.30	52.50	-29	17,815	-0.16%
2023/07/20	2	52.75	3	53.50	53.80	-1	18,031	-0.01%
2023/07/19	41	53.25	20	51.90	51.70	21	18,061	0.12%
2023/07/18	3.1	53.41	30	53.70	53.70	-26.9	18,306	-0.15%
2023/07/17	0	0.00	10	53.53	53.50	-10	18,480	-0.05%
2023/07/14	5	53.94	1	55.30	53.60	4	18,427	0.02%
2023/07/13	2	56.10	0	0.00	54.60	2	18,860	0.01%
2023/07/12	32	56.26	86	55.60	55.60	-54	19,325	-0.28%
2023/07/11	30	57.30	30	56.60	56.60	0	19,621	0.00%
2023/07/10	30	56.90	0	0.00	56.90	30	20,468	0.15%
2023/07/07	70	56.31	50	56.10	56.10	20	21,173	0.09%
2023/07/06	20	58.70	100	57.30	57.30	-80	21,351	-0.37%
2023/07/05	25	59.66	32	60.47	60.50	-7	21,242	-0.03%
2023/07/04	20	58.75	27	59.74	60.00	-7	21,045	-0.03%
2023/07/03	30	57.50	31	59.38	59.40	-1	20,793	0.00%
2023/06/30	60	57.55	73	57.65	57.60	-13	20,591	-0.06%
2023/06/29	60	57.70	63	57.12	57.10	-3	20,543	-0.01%
2023/06/28	41	57.37	61	56.86	56.60	-20	20,443	-0.10%
2023/06/27	22	56.70	76	56.47	56.20	-54	20,598	-0.26%
2023/06/26	1	58.20	5	58.30	58.10	-4	20,646	-0.02%
2023/06/21	38	58.96	27	58.45	58.40	11	20,678	0.05%
2023/06/20	88	59.78	44	58.24	58.20	44	20,649	0.21%
2023/06/19	91	59.97	91	60.24	60.60	0	20,563	0.00%
2023/06/16	57	58.93	60	58.34	58.00	-3	20,613	-0.01%
2023/06/15	30	57.15	22	58.54	58.60	8	20,585	0.04%
2023/06/14	20	57.25	20	56.60	56.60	0	20,658	0.00%
2023/06/13	40	56.75	30	57.37	57.30	10	20,952	0.05%
2023/06/12	24	58.23	41	56.60	56.60	-17	21,046	-0.08%
2023/06/09	40	59.40	62	58.71	58.70	-22	20,987	-0.10%
2023/06/08	32	59.61	43	59.24	59.20	-11	21,301	-0.05%
2023/06/07	22	59.04	23	59.31	59.30	-1	21,446	0.00%
2023/06/06	49	60.21	27	59.38	59.30	22	21,829	0.10%
2023/06/05	41	60.47	55	58.97	58.90	-14	22,475	-0.06%
2023/06/02	55	57.36	36.3	56.80	56.60	18.7	22,505	0.08%
2023/06/01	32	56.83	49.1	56.66	57.20	-17.1	22,401	-0.08%
2023/05/31	30.3	54.60	32	55.68	55.70	-1.7	22,283	-0.01%
2023/05/30	60	54.67	26	54.10	54.10	34	22,289	0.15%
2023/05/29	31	55.20	10	55.00	54.90	21	22,522	0.09%
2023/05/26	0	0.00	34	54.13	54.10	-34	22,987	-0.15%
2023/05/25	29	54.30	17	54.79	54.20	12	23,153	0.05%
2023/05/24	35	55.78	3	55.87	55.00	32	23,148	0.14%
2023/05/23	21	55.68	37	55.57	55.70	-16	22,937	-0.07%
2023/05/22	6	52.50	3	52.60	52.60	3	22,589	0.01%
2023/05/19	32	52.89	84	51.52	51.70	-52	22,525	-0.23%
2023/05/18	42	56.36	21	56.87	56.90	21	21,742	0.10%
2023/05/17	44	55.55	39	56.27	56.10	5	21,600	0.02%
2023/05/16	5	54.80	0	55.20	55.20	5	21,489	0.02%
2023/05/15	3	54.33	24	54.23	54.20	-21	21,524	-0.10%
2023/05/12	33	55.36	0	0.00	55.50	33	21,639	0.15%
2023/05/11	25	57.06	52	54.91	54.90	-27	21,505	-0.13%
2023/05/10	20	57.50	11	57.15	57.10	9	21,283	0.04%
2023/05/09	51	57.98	20.1	56.40	56.40	30.9	21,155	0.15%
2023/05/08	32	58.29	0	0.00	58.10	32	20,936	0.15%
2023/05/05	21.1	58.87	78	58.02	58.00	-57	21,002	-0.27%
2023/05/04	10	59.72	9	59.61	60.10	1	20,885	0.01%
2023/05/03	65	58.27	20	58.75	58.50	45	20,956	0.21%
2023/05/02	22	58.21	58	57.75	57.70	-36	20,644	-0.17%
2023/04/28	65.1	57.67	97	58.22	58.80	-31.9	20,417	-0.16%
2023/04/27	89	55.76	56	56.63	56.80	33	19,842	0.17%
2023/04/26	52	53.97	42	54.49	54.50	10	19,490	0.05%
2023/04/25	54	55.87	21	54.29	54.30	33	19,361	0.17%
2023/04/24	42	54.30	31	56.00	56.00	11	19,146	0.06%
2023/04/21	53	58.12	53	54.37	54.30	0	19,157	0.00%
2023/04/20	26	57.63	27	57.60	57.60	-1	18,682	-0.01%
2023/04/19	51	59.49	11	59.63	59.60	40	18,409	0.22%
2023/04/18	36	60.50	53	59.95	60.00	-17	18,251	-0.09%
2023/04/17	52	61.46	54.3	62.61	62.80	-2.3	17,846	-0.01%
2023/04/14	4	58.65	1	58.80	58.80	3	17,383	0.02%
2023/04/13	25.3	60.66	52	60.93	60.20	-26.7	17,106	-0.16%
2023/04/12	6	59.08	8	58.14	60.10	-2	16,326	-0.01%
2023/04/11	27	54.83	43	54.95	55.00	-16	15,667	-0.10%
2023/04/10	34	53.33	41	53.89	53.90	-7	15,476	-0.05%
2023/04/07	23	52.14	0	0.00	52.00	23	15,270	0.15%
2023/04/06	20	52.40	0	0.00	52.40	20	15,299	0.13%
2023/03/31	0	0.00	27	51.40	51.40	-27	15,361	-0.18%
2023/03/30	10	51.60	30	51.97	51.90	-20	15,700	-0.13%
2023/03/29	23	51.31	23	51.79	51.80	0	16,086	0.00%
2023/03/28	34	51.55	14.1	50.97	51.50	19.9	16,247	0.12%
2023/03/27	30.1	51.80	22	52.31	52.10	8.1	16,054	0.05%
2023/03/24	28	51.21	2	50.90	50.60	26	15,998	0.16%
2023/03/23	72	51.93	1	52.30	51.50	71	16,171	0.44%
2023/03/22	2	52.15	39	51.97	51.80	-37	16,609	-0.22%
2023/03/21	25	52.52	50	52.62	52.60	-25	17,190	-0.15%
2023/03/20	11	50.41	0	0.00	50.00	11	17,266	0.06%
2023/03/17	2	50.10	12	50.25	50.30	-10	17,307	-0.06%
2023/03/16	27	50.02	30	48.68	48.65	-3	17,127	-0.02%
2023/03/15	21	50.49	15.1	50.83	50.90	6	16,866	0.04%
2023/03/14	30	49.93	0	0.00	49.55	30	16,699	0.18%
2023/03/13	21	49.95	10	50.00	50.00	11	16,595	0.07%
2023/03/10	31.1	48.92	3	49.77	50.00	28.1	16,262	0.17%
2023/03/09	26	48.73	89	49.13	49.20	-63	16,160	-0.39%
2023/03/08	29	49.14	5	49.26	49.00	24	15,791	0.15%
2023/03/07	1	45.35	4.1	47.81	48.10	-3.1	15,134	-0.02%
2023/03/06	30	43.80	0	0.00	43.75	30	14,515	0.21%
2023/03/03	1	43.50	80	43.23	43.25	-79	14,651	-0.54%
2023/03/02	3	43.37	6	43.67	43.70	-3	14,911	-0.02%
2023/03/01	35	43.88	18	43.55	43.55	17	15,377	0.11%
2023/02/24	16.1	44.62	45	45.03	45.05	-28.9	15,369	-0.19%
2023/02/23	8	43.04	40	44.12	44.20	-32	14,942	-0.21%
2023/02/22	47	42.08	44	42.45	42.50	3	14,839	0.02%
2023/02/21	32	41.66	20	41.81	41.90	12	15,002	0.08%
2023/02/20	23	41.89	10	41.86	42.00	13	15,126	0.09%
2023/02/17	22	40.69	45	41.00	41.25	-23	15,085	-0.15%
2023/02/16	33	40.53	0	0.00	40.40	33	14,928	0.22%
2023/02/15	1	39.40	1	39.85	39.90	0	15,145	0.00%
2023/02/14	2	38.98	52	39.55	39.55	-50	15,145	-0.33%
2023/02/13	20	39.65	20	39.00	39.00	0	15,203	0.00%
2023/02/10	40	40.26	42	40.75	39.70	-2	15,261	-0.01%
2023/02/09	0	0.00	5	39.72	39.75	-5	15,195	-0.03%
2023/02/08	12	39.38	1	39.65	39.40	11	15,238	0.07%
2023/02/07	7	38.81	9	39.71	39.80	-2	15,196	-0.01%
2023/02/06	24	39.11	0	0.00	38.95	24	15,198	0.16%
2023/02/03	39	40.36	72.1	39.84	39.45	-33.1	15,146	-0.22%
2023/02/02	53	40.19	3	40.13	40.30	50	14,990	0.33%
2023/02/01	47	40.29	3	40.42	40.00	44	15,057	0.29%
2023/01/31	0	37.90	20	37.89	37.85	-20	14,970	-0.13%
2023/01/30	20	37.65	6	37.63	37.65	14	15,052	0.09%
2023/01/17	20	37.00	15	36.93	36.65	5	15,072	0.03%
2023/01/16	0	36.70	1	36.30	36.35	-1	15,055	-0.01%
2023/01/13	0	36.80	6	37.10	36.80	-6	15,021	-0.04%
2023/01/12	0	36.68	40	36.70	36.70	-40	15,112	-0.26%
2023/01/11	20	35.88	32	36.71	36.85	-12	15,160	-0.08%
2023/01/06	1	35.00	0	0.00	35.20	1	15,182	0.01%
2023/01/05	1	35.30	111	35.19	35.05	-110	15,367	-0.72%	大賣/鉅額交易
2023/01/04	23	36.22	30	36.12	36.40	-7	15,563	-0.04%
2023/01/03	1	36.55	2	36.28	36.40	-1	15,843	-0.01%
2022/12/30	24	37.01	51	37.17	37.15	-27	16,066	-0.17%
2022/12/29	31	36.29	1	36.25	36.25	30	16,319	0.18%
2022/12/28	22	37.05	27	36.57	36.45	-5	16,375	-0.03%
2022/12/27	0	36.95	1	36.90	36.75	-1	16,472	-0.01%
2022/12/26	27	37.04	53	37.00	37.00	-26	16,532	-0.16%
2022/12/23	26	37.50	1	37.55	37.50	25	16,641	0.15%
2022/12/22	34	37.18	32	37.65	37.75	2	16,716	0.01%
2022/12/21	85	36.69	21	37.00	37.00	64	16,567	0.39%
2022/12/20	52	35.98	1	35.20	34.85	51	16,376	0.31%
2022/12/19	2	35.43	4	36.32	35.35	-2	16,566	-0.01%
2022/12/16	43	35.97	20	36.40	36.40	23	16,796	0.14%
2022/12/15	29	37.22	32	37.18	36.60	-3	16,699	-0.02%
2022/12/14	6	36.50	25	36.98	37.00	-19	16,358	-0.12%
2022/12/13	81	35.59	57	36.36	36.75	24	15,840	0.15%
2022/12/12	49	33.76	54	34.85	35.05	-5	15,076	-0.03%
2022/12/09	20	33.05	10	33.70	33.70	10	14,541	0.07%
2022/12/07	11	32.74	6	32.28	32.25	5	14,417	0.03%
2022/12/06	7	32.97	6	32.82	32.55	1	14,313	0.01%
2022/12/05	47	33.65	1	33.50	33.30	46	14,299	0.32%
2022/12/02	0	0.00	7	33.40	33.40	-7	14,205	-0.05%
2022/12/01	1	33.80	7	33.82	33.65	-6	14,143	-0.04%
2022/11/30	8	32.96	45	32.99	33.00	-37	13,923	-0.27%
2022/11/29	41	33.25	3	33.70	33.50	38	13,734	0.28%
2022/11/28	2	32.95	0	0.00	32.95	2	13,468	0.01%
2022/11/25	2	32.45	6	32.95	32.60	-4	13,400	-0.03%
2022/11/24	17	32.87	5	32.94	32.80	12	13,297	0.09%
2022/11/23	28	33.74	7	33.40	33.95	21	12,927	0.16%
2022/11/22	22	32.74	36	32.88	33.20	-14	12,413	-0.11%
2022/11/21	0	0.00	5	32.20	32.30	-5	12,123	-0.04%
2022/11/18	18	32.11	1	32.45	31.65	17	12,001	0.14%
2022/11/17	27	32.37	49	32.50	32.40	-22	11,939	-0.18%
2022/11/16	2	31.58	2	31.73	32.15	0	11,602	0.00%
2022/11/15	7	31.06	0.3	31.25	31.45	6.7	11,366	0.06%
2022/11/14	5	30.25	2	30.68	30.70	3	11,283	0.03%
2022/11/11	9	31.40	7	30.71	30.10	2	11,223	0.02%
2022/11/10	5	31.12	0	0.00	31.20	5	11,019	0.05%
2022/11/09	0	0.00	25	30.89	30.85	-25	11,063	-0.23%
2022/11/08	21	30.56	43	30.81	30.80	-22	10,999	-0.20%
2022/11/07	41	30.26	1	30.25	30.25	40	10,930	0.37%
2022/11/04	4	28.93	10	29.24	29.40	-6	10,871	-0.06%
2022/11/03	4	28.65	0	0.00	28.65	4	10,994	0.04%
2022/11/01	0	0.00	3	28.37	28.50	-3	11,004	-0.03%
2022/10/28	10.3	28.84	13	28.89	28.25	-2.7	11,002	-0.02%
2022/10/27	24	28.20	9	28.29	28.50	15	10,770	0.14%
2022/10/26	13	29.74	13	29.77	29.40	0	10,592	0.00%
2022/10/25	12	30.82	15	30.66	30.35	-3	10,651	-0.03%
2022/10/21	5	30.15	0	0.00	30.10	5	10,796	0.05%
2022/10/20	7	30.18	4	30.04	30.45	3	10,897	0.03%
2022/10/19	5	30.72	0	0.00	30.55	5	10,811	0.05%
2022/10/17	11	29.65	2	30.20	30.05	9	10,946	0.08%
2022/10/14	13	30.57	5	30.65	30.65	8	11,000	0.07%
2022/10/13	10	30.00	2	29.90	29.35	8	11,075	0.07%
2022/10/12	9	30.84	37	31.03	30.85	-28	11,317	-0.25%
2022/10/11	45	31.48	6	31.60	31.75	39	11,401	0.34%
2022/10/07	21	31.26	6	31.51	31.75	15	11,477	0.13%
2022/10/06	11	30.69	63	30.94	31.10	-52	11,338	-0.46%
2022/10/05	7.1	29.84	24.3	30.19	29.90	-17.2	11,190	-0.15%
2022/10/04	0	0.00	11	29.82	29.85	-11	11,237	-0.10%
2022/09/30	6	28.50	3	28.75	29.55	3	11,018	0.03%
2022/09/29	1	27.92	16	29.20	28.90	-15	10,825	-0.14%
2022/09/28	17	28.97	3	27.65	27.40	14	10,628	0.13%
2022/09/27	3	28.80	1	28.90	29.00	2	10,423	0.02%
2022/09/26	15	29.81	4	29.43	29.25	11	10,195	0.11%
2022/09/23	1	30.40	39	29.86	30.10	-38	9,844	-0.39%
2022/09/22	0	0.00	2	28.85	29.00	-2	9,506	-0.02%
2022/09/19	0	28.00	0	0.00	27.90	0	9,455	0.00%
2022/09/15	2	28.65	0	0.00	28.65	2	9,565	0.02%
2022/09/13	1	28.70	0	0.00	28.90	1	9,675	0.01%
2022/09/06	0	0.00	1	27.25	27.20	-1	10,074	-0.01%
2022/09/05	0	0.00	4	27.48	27.50	-4	10,204	-0.04%
2022/09/02	1	27.70	0	0.00	27.65	1	10,261	0.01%
2022/08/31	0	0.00	3	28.48	28.45	-3	10,267	-0.03%
2022/08/30	35	28.90	16	29.07	28.80	19	10,187	0.19%
2022/08/29	171	28.47	21	28.40	28.40	150	10,214	1.47%	大買/鉅額交易
2022/08/25	4	29.00	0	0.00	29.00	4	10,350	0.04%
2022/08/24	6	29.00	2	29.63	28.90	4	10,473	0.04%
2022/08/23	0	0.00	1	28.90	28.90	-1	10,646	-0.01%
2022/08/22	8	28.52	18	28.70	28.75	-10	10,736	-0.09%
2022/08/19	3	29.13	0	0.00	29.00	3	10,746	0.03%
2022/08/18	1	29.10	2	29.50	29.45	-1	10,875	-0.01%
2022/08/17	51	29.96	3	29.52	29.25	48	11,148	0.43%
2022/08/16	5	29.50	0	0.00	29.50	5	11,265	0.04%
2022/08/15	5	30.09	7	30.07	30.30	-2	11,496	-0.02%
2022/08/12	1	30.00	3	30.15	30.00	-2	11,879	-0.02%
2022/08/11	9	30.49	0	0.00	30.45	9	11,930	0.08%
2022/08/10	15	31.15	3	31.83	30.70	12	12,004	0.10%
2022/08/09	2	31.15	8	31.17	31.20	-6	12,123	-0.05%
2022/08/08	0	0.00	3	30.65	30.60	-3	12,304	-0.02%
2022/08/05	12	30.37	8	30.56	30.40	4	12,413	0.03%
2022/08/04	9	29.90	110.1	29.90	30.35	-101.1	12,725	-0.79%	大賣/鉅額交易
2022/08/03	8.1	30.71	69	30.57	30.40	-60.9	13,847	-0.44%
2022/08/02	9	30.92	26	31.05	30.90	-17	14,494	-0.12%
2022/08/01	18	31.47	112	31.51	31.40	-94	14,677	-0.64%	大賣/
2022/07/29	24	31.28	63	31.35	31.20	-39	14,887	-0.26%
2022/07/28	13	30.75	18	30.73	30.75	-5	14,936	-0.03%
2022/07/27	62	29.92	29	30.29	30.45	33	15,013	0.22%
2022/07/26	37	30.25	8	30.25	30.45	29	15,266	0.19%
2022/07/25	57	29.79	35	30.19	30.35	22	15,401	0.14%
2022/07/22	40	29.37	34	29.36	29.30	6	15,430	0.04%
2022/07/21	23	28.95	0	0.00	29.00	23	16,482	0.14%
2022/07/20	69	29.28	10	29.21	29.05	59	18,316	0.32%
2022/07/19	29	29.08	22	29.40	29.70	7	19,359	0.04%
2022/07/18	24	28.26	23	28.58	29.00	1	19,944	0.01%
2022/07/15	0	0.00	5	27.42	27.35	-5	19,673	-0.03%
2022/07/14	2	23.40	2	24.25	25.10	0	19,617	0.00%
2022/07/13	12	23.84	0	0.00	23.65	12	19,695	0.06%
2022/07/08	10	25.35	10	25.70	25.70	0	21,286	0.00%
2022/06/29	0	0.00	1	25.60	25.65	-1	22,613	0.00%
2022/06/28	1	25.25	1	25.85	25.80	0	22,620	0.00%
2022/06/27	0	0.00	1	26.00	26.30	-1	22,612	0.00%
2022/06/22	1	26.00	0	0.00	25.95	1	22,519	0.00%
2022/06/21	6	26.44	4	26.98	27.05	2	22,495	0.01%
2022/06/17	0	0.00	1	28.10	27.90	-1	22,282	0.00%
2022/06/16	1	29.30	1	29.40	29.00	0	22,194	0.00%
2022/06/15	6	29.11	3	29.27	28.65	3	22,114	0.01%
2022/06/14	0	0.00	4	28.00	28.45	-4	22,067	-0.02%
2022/06/10	0	0.00	1	30.00	30.20	-1	22,205	0.00%
2022/06/09	0	0.00	4	30.11	29.95	-4	22,247	-0.02%
2022/06/08	1	29.75	1	30.05	30.05	0	22,261	0.00%
2022/06/07	0	0.00	2	29.63	29.80	-2	22,362	-0.01%
2022/06/02	4	28.91	1	28.95	28.80	3	22,769	0.01%
2022/06/01	1	29.40	0	0.00	29.55	1	22,924	0.00%
2022/05/31	11	29.76	3	29.35	29.40	8	22,897	0.03%
2022/05/30	1	30.70	1	30.65	30.70	0	22,869	0.00%
2022/05/27	0	0.00	1	31.00	30.90	-1	23,008	0.00%
2022/05/26	1	31.40	1	31.00	31.00	0	23,087	0.00%
2022/05/25	8	31.46	14	31.42	31.60	-6	22,981	-0.03%
2022/05/24	5	30.68	0	0.00	30.70	5	22,716	0.02%
2022/05/23	2	30.93	5	31.19	30.90	-3	22,524	-0.01%
2022/05/20	24	30.43	63	30.26	30.25	-39	22,346	-0.17%
2022/05/19	4	30.13	14	30.37	30.60	-10	22,169	-0.05%
2022/05/18	28	30.46	26	30.20	30.20	2	21,994	0.01%
2022/05/17	0	0.00	26	30.26	29.80	-26	21,825	-0.12%
2022/05/16	3	29.93	11	29.70	30.05	-8	21,497	-0.04%
2022/05/13	21	28.76	1	29.00	29.00	20	21,295	0.09%
2022/05/12	26	29.40	26	29.73	28.55	0	21,107	0.00%
2022/05/11	37	31.37	5	31.37	30.60	32	20,729	0.15%
2022/05/10	6	31.51	26	30.69	31.10	-20	19,544	-0.10%
2022/05/09	14	29.75	19	29.57	29.00	-5	18,800	-0.03%
2022/05/06	39	29.48	18	29.56	29.70	21	18,430	0.11%
2022/05/05	15	29.40	1	29.30	29.00	14	17,966	0.08%
2022/05/04	0	0.00	1	28.70	28.70	-1	17,641	-0.01%
2022/05/03	8	27.79	0	0.00	28.00	8	17,390	0.05%
2022/04/29	12	29.23	10	29.23	28.90	2	16,966	0.01%
2022/04/28	24	29.01	25	28.92	28.50	-1	16,719	-0.01%
2022/04/27	30.5	30.21	1	29.75	28.80	29.5	16,354	0.18%
2022/04/26	47	33.43	50	32.17	31.55	-3	15,213	-0.02%
2022/04/25	10	31.66	11	31.53	33.35	-1	13,191	-0.01%
2022/04/22	7	31.20	13.4	31.82	32.35	-6.4	11,844	-0.05%
2022/04/21	28.5	29.64	9	29.54	29.45	19.5	10,750	0.18%
2022/04/20	27	29.59	37	29.84	29.80	-10	10,526	-0.09%
2022/04/19	2	30.28	9	29.71	30.10	-7	10,074	-0.07%
2022/04/18	13	29.09	7.1	29.44	29.00	5.9	9,706	0.06%
2022/04/15	49	30.56	32	29.78	29.95	17	9,386	0.18%
2022/04/14	3	30.12	9	29.97	29.85	-6	8,735	-0.07%
2022/04/13	0	0.00	12	29.46	29.25	-12	7,484	-0.16%
2022/04/12	21	26.99	22	27.54	27.55	-1	6,739	-0.01%
2022/04/11	21	27.25	27	27.52	27.55	-6	6,542	-0.09%
2022/04/08	0	0.00	22	26.41	26.85	-22	6,172	-0.36%
2022/04/07	24	26.21	27.8	25.87	25.70	-3.8	5,975	-0.06%
2022/04/06	9	25.78	17	26.04	26.15	-8	5,855	-0.14%
2022/04/01	0	0.00	2	25.58	25.85	-2	5,801	-0.03%
2022/03/31	0	0.00	0.4	25.30	25.30	-0.4	5,778	-0.01%
2022/03/30	1	25.25	20	25.59	25.40	-19	5,804	-0.33%
2022/03/29	0	0.00	7	26.01	25.70	-7	5,790	-0.12%
2022/03/28	7	25.11	1	25.65	25.70	6	5,788	0.10%
2022/03/25	2	25.93	5	25.74	25.75	-3	5,846	-0.05%
2022/03/24	4	25.95	4	25.90	25.90	0	5,884	0.00%
2022/03/23	0	0.00	0.1	25.70	25.65	-0.1	5,862	0.00%
2022/03/22	0	0.00	1	25.65	25.50	-1	5,819	-0.02%
2022/03/21	25	25.13	2.6	25.20	24.90	22.4	5,765	0.39%
2022/03/18	6	25.10	0	0.00	24.60	6	5,748	0.10%
2022/03/17	21	24.30	22	24.99	25.00	-1	5,814	-0.02%
2022/03/16	20	24.30	20	23.90	23.90	0	5,747	0.00%
2022/03/15	0.1	25.98	0	0.00	25.85	0.1	5,481	0.00%
2022/03/14	0.2	26.35	1.2	26.31	26.35	-1	5,389	-0.02%
2022/03/11	21	26.00	22	25.68	25.65	-1	5,295	-0.02%
2022/03/10	10.2	25.10	12	25.50	25.90	-1.8	5,206	-0.03%
2022/03/09	5	24.70	8	24.96	25.20	-3	5,049	-0.06%
2022/03/08	19.2	25.11	18	26.13	24.65	1.2	4,932	0.02%
2022/03/07	13	25.87	13	26.17	26.15	0	4,513	0.00%
2022/03/04	25	26.09	26	26.01	25.90	-1	4,187	-0.02%
2022/03/03	5	26.50	2	26.33	26.25	3	4,069	0.07%
2022/03/02	5	25.44	3	25.30	25.80	2	3,846	0.05%
2022/03/01	0	0.00	1	25.20	24.90	-1	3,707	-0.03%
2022/02/25	3	23.77	5.3	23.79	23.90	-2.3	3,634	-0.06%
2022/02/24	2.3	22.89	1	23.45	22.90	1.3	3,539	0.04%
2022/02/22	0	23.40	1	23.50	23.50	-1	3,446	-0.03%
2022/02/21	2	23.65	5	24.02	23.90	-3	3,271	-0.09%
2022/02/18	0	0.00	1	22.75	22.85	-1	3,001	-0.03%
2022/02/17	0	0.00	3	22.55	22.55	-3	2,991	-0.10%
2022/02/15	0	0.00	1	22.40	22.45	-1	3,039	-0.03%
2022/02/11	0	0.00	1	22.20	22.20	-1	3,120	-0.03%
2022/02/10	0	0.00	1	22.25	22.15	-1	3,186	-0.03%
2022/02/07	2	21.15	1	21.20	21.20	1	3,329	0.03%
2022/01/17	2	21.13	6	21.15	21.15	-4	3,671	-0.11%
2022/01/14	2	21.05	0	0.00	21.20	2	3,814	0.05%
2022/01/11	0	0.00	1	21.70	21.35	-1	3,872	-0.03%
2022/01/10	0	0.00	3	21.35	21.30	-3	3,890	-0.08%
2021/12/27	1	22.10	0	0.00	22.00	1	4,474	0.02%
2021/12/24	3	22.55	0	0.00	22.20	3	4,537	0.07%
2021/12/23	0	0.00	3	22.35	22.35	-3	4,538	-0.07%
2021/12/20	0	0.00	1	22.55	22.70	-1	4,481	-0.02%
2021/12/17	0	0.00	10	22.10	21.90	-10	4,445	-0.22%
2021/12/15	0.1	21.65	0	0.00	21.75	0.1	4,533	0.00%
2021/12/13	0	0.00	10	22.30	22.25	-10	4,612	-0.22%
2021/12/07	3	21.65	0	0.00	21.85	3	5,313	0.06%
2021/12/06	1	21.30	1	21.55	21.30	0	5,361	0.00%
2021/12/02	0	0.00	1	21.40	21.20	-1	5,567	-0.02%
2021/12/01	1	21.20	0	0.00	21.25	1	5,774	0.02%
2021/11/26	0	0.00	6	21.65	21.25	-6	6,557	-0.09%
2021/11/25	16	22.18	2	21.90	21.80	14	7,106	0.20%
2021/11/24	2	22.15	0	0.00	22.00	2	7,076	0.03%
2021/11/23	1	21.30	3	21.53	21.25	-2	7,061	-0.03%
2021/11/22	1	21.05	0	0.00	21.10	1	7,524	0.01%
2021/11/18	0	0.00	1	21.20	21.25	-1	7,845	-0.01%
2021/11/17	2	21.45	0	0.00	21.35	2	8,259	0.02%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/15	1	21.65	0	0.00	21.75	1	8,549	0.01%
2021/11/11	2	22.43	1	22.15	22.25	1	9,405	0.01%
2021/11/10	0	0.00	3	21.63	21.60	-3	9,815	-0.03%
2021/11/09	1	21.75	1	21.70	22.00	0	10,616	0.00%
2021/11/08	2	22.15	11	22.10	22.15	-9	11,587	-0.08%
2021/11/05	1	21.20	0	0.00	21.20	1	12,062	0.01%
2021/11/04	2	21.38	0	0.00	21.20	2	12,380	0.02%
2021/11/03	3	21.60	5	21.57	21.60	-2	13,125	-0.02%
2021/11/02	1	21.10	2	21.50	21.15	-1	13,351	-0.01%
2021/11/01	1	21.15	0	0.00	21.00	1	13,595	0.01%
2021/10/29	2	21.20	0	0.00	21.20	2	14,022	0.01%
2021/10/28	0	0.00	1	21.60	21.50	-1	14,531	-0.01%
2021/10/27	1	21.30	0	0.00	21.30	1	15,244	0.01%
2021/10/26	6	21.84	3	22.25	21.75	3	16,418	0.02%
2021/10/25	6	21.95	1	21.80	21.85	5	17,751	0.03%
2021/10/22	4	22.46	0	0.00	21.90	4	18,103	0.02%
2021/10/21	1	23.45	2	23.50	23.45	-1	18,215	-0.01%
2021/10/18	0	0.00	1	22.85	22.95	-1	19,119	-0.01%
2021/10/15	1	22.55	2	22.75	22.75	-1	19,965	-0.01%
2021/10/14	2	22.20	1	22.40	22.25	1	20,620	0.00%
2021/10/13	1	22.20	0	0.00	22.10	1	21,328	0.00%
2021/10/12	1	23.35	1	22.70	22.60	0	21,530	0.00%
2021/10/08	1	22.90	0	0.00	22.95	1	21,625	0.00%
2021/10/07	1	23.40	1	23.70	23.65	0	21,690	0.00%
2021/10/06	1	23.85	1	23.90	23.30	0	21,890	0.00%
2021/10/01	0	0.00	3	24.45	24.05	-3	22,269	-0.01%
2021/09/30	1	24.45	2	24.88	25.05	-1	22,435	0.00%
2021/09/29	1	24.20	1	24.65	24.20	0	22,590	0.00%
2021/09/24	3	24.93	0	0.00	24.75	3	25,173	0.01%
2021/09/23	0	0.00	2	25.10	24.85	-2	27,414	-0.01%
2021/09/22	1	24.95	5	24.30	24.95	-4	28,563	-0.01%
2021/09/17	1	25.50	0	0.00	25.50	1	29,013	0.00%
2021/09/16	2	26.18	0	0.00	26.00	2	29,021	0.01%
2021/09/15	0	0.00	1	26.50	26.35	-1	28,960	0.00%
2021/09/14	7	26.66	3	26.37	26.10	4	28,920	0.01%
2021/09/13	6	27.02	14	26.71	26.95	-8	28,902	-0.03%
2021/09/10	18	26.23	19	26.44	26.05	-1	28,697	0.00%
2021/09/09	0	0.00	1	25.40	25.70	-1	28,390	0.00%
2021/09/08	2	25.15	0	0.00	24.75	2	28,335	0.01%
2021/09/07	2	25.85	1	25.25	25.40	1	28,251	0.00%
2021/09/06	24	25.99	0	0.00	25.60	24	28,141	0.09%
2021/09/03	17	26.71	13	27.08	26.35	4	27,935	0.01%
2021/09/02	20	26.71	10	26.57	26.65	10	27,745	0.04%
2021/09/01	8	27.49	4.5	27.22	27.00	3.5	27,620	0.01%
2021/08/31	4	27.36	35	27.20	27.20	-31	27,184	-0.11%
2021/08/27	0	0.00	11	25.85	26.00	-11	26,770	-0.04%
2021/08/26	10	26.55	7	26.44	25.60	3	27,415	0.01%
2021/08/25	3	25.45	3	25.32	25.35	0	27,090	0.00%
2021/08/24	7.1	25.58	0	0.00	25.65	7.1	27,011	0.03%
2021/08/23	16	26.18	12	26.00	25.85	4	26,875	0.01%
2021/08/20	0	0.00	7	24.61	24.60	-7	26,510	-0.03%
2021/08/19	3.1	24.91	0	0.00	24.20	3.1	26,365	0.01%
2021/08/18	28.1	24.80	11.1	24.60	25.60	17	26,158	0.06%
2021/08/17	11.4	25.18	22	23.96	23.90	-10.7	25,777	-0.04%
2021/08/16	22	26.86	3	27.00	26.40	19	25,231	0.08%
2021/08/13	15	28.06	1	28.60	27.55	14	24,737	0.06%
2021/08/12	4	28.85	26	28.97	29.75	-22	23,927	-0.09%
2021/08/11	11	27.95	6	27.70	27.85	5	22,963	0.02%
2021/08/10	6	27.65	3	28.10	27.30	3	22,367	0.01%
2021/08/09	6	27.88	49	28.33	27.95	-43	22,110	-0.19%
2021/08/06	5	27.13	5	27.09	26.95	0	21,412	0.00%
2021/08/05	8	26.62	5	26.81	26.65	3	21,222	0.01%
2021/08/04	24	27.63	34	27.78	27.40	-10	21,141	-0.05%
2021/08/03	37	28.78	19	28.54	28.85	18	21,239	0.08%
2021/08/02	51	28.22	55	28.44	29.30	-4	20,948	-0.02%
2021/07/30	42	28.28	28	28.58	27.20	14	20,265	0.07%
2021/07/29	45	27.52	75	27.93	27.95	-30	19,168	-0.16%
2021/07/28	3	25.98	7	26.26	25.75	-4	17,963	-0.02%
2021/07/27	17	26.35	14	26.54	25.60	3	17,718	0.02%
2021/07/26	10	26.32	21	26.26	26.90	-11	17,744	-0.06%
2021/07/23	1	26.70	2	26.43	26.70	-1	17,549	-0.01%
2021/07/22	3	25.80	20	26.00	25.00	-17	17,272	-0.10%
2021/07/21	32	27.27	3	27.53	26.50	29	17,026	0.17%
2021/07/20	4	26.44	2	26.63	26.75	2	16,240	0.01%
2021/07/19	3	26.70	11	26.63	27.10	-8	15,653	-0.05%
2021/07/16	3	25.25	5	25.13	25.10	-2	15,298	-0.01%
2021/07/15	0	0.00	1	24.80	24.85	-1	15,227	-0.01%
2021/07/14	2	23.68	4	22.74	23.90	-2	15,419	-0.01%
2021/07/13	1	24.00	7	24.04	23.50	-6	16,149	-0.04%
2021/07/12	19	25.89	27	25.46	25.05	-8	16,669	-0.05%
2021/07/09	6	25.12	4	24.64	24.65	2	17,158	0.01%
2021/07/08	38	25.28	8	25.01	24.95	30	17,332	0.17%
2021/07/07	7	24.89	9.4	24.64	24.30	-2.4	17,117	-0.01%
2021/07/06	2	25.78	19	25.65	25.60	-17	16,927	-0.10%
2021/07/05	33	26.63	10	26.61	26.35	23	16,765	0.14%
2021/07/02	12	26.05	25	26.04	25.65	-13	16,464	-0.08%
2021/07/01	47.4	27.78	37	27.81	26.80	10.4	15,961	0.07%
2021/06/30	65	27.19	38.3	27.47	27.50	26.7	14,329	0.19%
2021/06/29	130	23.68	128	24.11	25.15	2	12,019	0.02%	大買/大賣/
2021/06/28	13	22.39	4	22.80	22.90	9	10,786	0.08%
2021/06/25	0	0.00	3	21.12	20.85	-3	10,250	-0.03%
2021/06/24	8	20.76	0	0.00	20.65	8	10,167	0.08%
2021/06/22	2	21.10	8	21.11	20.80	-6	10,050	-0.06%
2021/06/21	2	20.20	4	20.25	20.10	-2	9,892	-0.02%
2021/06/18	2	20.30	0	0.00	20.25	2	9,820	0.02%
2021/06/15	0	0.00	2	20.85	20.85	-2	9,714	-0.02%
2021/06/11	4	20.61	3	21.00	20.40	1	9,696	0.01%
2021/06/10	3	20.15	8	20.29	20.40	-5	9,670	-0.05%
2021/06/08	10	21.00	7	21.11	21.00	3	9,596	0.03%
2021/06/07	0	0.00	6	20.81	20.80	-6	9,580	-0.06%
2021/06/04	0	0.00	1	22.35	21.70	-1	9,486	-0.01%
2021/06/03	21	22.64	13	22.56	22.45	8	9,303	0.09%
2021/06/02	0	0.00	4	20.76	21.70	-4	8,530	-0.05%
2021/05/31	12	20.18	3	20.35	20.00	9	8,437	0.11%
2021/05/28	0	0.00	0	19.75	19.40	0	8,325	0.00%
2021/05/25	0	0.00	5	18.44	18.40	-5	8,292	-0.06%
2021/05/20	1	18.05	0	0.00	18.05	1	8,310	0.01%
2021/05/19	2	18.80	0	0.00	18.65	2	8,274	0.02%
2021/05/17	10	17.80	12	16.70	16.60	-2	8,117	-0.02%
2021/05/14	0	0.00	2	19.00	17.55	-2	8,010	-0.02%
2021/05/12	0	0.00	5	19.76	19.60	-5	7,828	-0.06%
2021/05/11	12	21.81	15	22.15	21.70	-3	7,594	-0.04%
2021/05/10	27	22.09	11.2	22.34	22.15	15.8	7,003	0.23%
2021/05/07	3	20.95	3	21.15	21.20	0	6,735	0.00%
2021/05/06	4	21.00	0	0.00	20.35	4	6,625	0.06%
2021/05/05	2	20.70	0	0.00	20.40	2	6,476	0.03%
2021/05/04	10	20.54	0	0.00	19.55	10	6,276	0.16%
2021/05/03	4	21.83	18.4	22.09	21.65	-14.4	6,096	-0.24%
2021/04/29	3	20.97	2	21.40	21.20	1	5,810	0.02%
2021/04/28	10	20.65	1	20.55	20.60	9	5,639	0.16%
2021/04/26	2	21.20	1	21.15	21.20	1	5,472	0.02%
2021/04/23	0	0.00	7	20.61	20.80	-7	5,375	-0.13%
2021/04/22	13	22.08	17	22.44	20.55	-4	5,281	-0.08%
2021/04/21	15.2	21.87	1	21.25	21.70	14.2	4,844	0.29%
2021/04/20	11	22.30	4	22.10	22.10	7	4,649	0.15%
2021/04/19	33	22.45	26	21.90	23.65	7	4,266	0.16%
2021/04/16	34	21.55	17.4	21.94	21.50	16.6	3,385	0.49%
2021/04/15	10	20.44	45	20.28	20.95	-35	2,604	-1.34%
2021/04/14	1	18.70	2	19.50	19.75	-1	1,850	-0.05%
2021/04/13	8	18.21	0	0.00	18.20	8	1,537	0.52%
2021/04/12	3	18.27	0	0.00	18.25	3	1,510	0.20%
2021/04/09	0	0.00	30	17.95	18.05	-30	1,450	-2.07%
2021/04/08	0	0.00	1	18.50	18.35	-1	1,395	-0.07%
2021/04/07	0	0.00	10	17.90	17.80	-10	1,262	-0.79%
2021/03/22	0	0.00	0.2	17.00	16.95	-0.2	1,347	-0.02%
2021/03/17	0	0.00	0	17.10	16.90	0	1,483	0.00%
2021/03/15	0	0.00	2	17.10	17.15	-2	1,605	-0.12%
2021/03/11	0	0.00	4	17.15	17.30	-4	1,609	-0.25%
2021/03/09	10	17.37	0	0.00	17.25	10	1,582	0.63%
2021/03/04	0	0.00	2	17.35	17.80	-2	1,468	-0.14%
2021/03/03	0	0.00	2	17.00	17.20	-2	1,403	-0.14%
2021/02/26	6	17.27	0	0.00	17.15	6	1,385	0.43%
2021/02/24	2	17.50	1	17.70	17.25	1	1,305	0.08%
2021/02/23	2	16.90	0	0.00	16.95	2	1,172	0.17%
2021/02/17	0	0.00	1	15.80	15.95	-1	1,151	-0.09%
2021/02/05	0	0.00	10	15.50	15.60	-10	1,144	-0.87%
2021/01/29	0	0.00	14	15.52	15.40	-14	1,149	-1.22%
2021/01/26	5	15.35	0	0.00	15.35	5	1,138	0.44%
2021/01/22	5	15.20	0	0.00	15.40	5	1,143	0.44%
2021/01/21	3	15.35	0	0.00	15.25	3	1,137	0.26%
2021/01/18	2	15.55	0	0.00	15.70	2	1,109	0.18%
2021/01/15	1	15.95	0	0.00	15.85	1	1,103	0.09%
2021/01/05	2	17.20	0	0.00	17.35	2	1,007	0.20%
2020/12/30	30	17.47	0	0.00	17.50	30	966	3.11%
2020/12/29	0	0.00	5	17.35	17.20	-5	937	-0.53%
2020/12/21	2	18.25	0	18.15	18.25	2	784	0.25%
2020/12/17	0	0.00	2	17.25	17.00	-2	663	-0.30%
2020/12/16	0.4	17.40	0	0.00	17.50	0.4	652	0.07%
2020/12/15	2	18.00	2	17.60	17.45	0	637	0.00%
2020/12/11	0	0.00	1	17.10	16.75	-1	519	-0.19%
2020/12/10	7	16.95	2	17.20	17.20	5	489	1.02%
2020/12/04	0	0.00	4	16.30	16.25	-4	344	-1.16%
2020/12/03	0	0.00	3	16.25	16.25	-3	352	-0.85%
2020/11/19	2	16.15	0	0.00	15.90	2	366	0.55%
2020/11/12	0	0.00	30.1	15.40	15.45	-30.1	347	-8.64%
2020/09/25	5	15.60	0	0.00	15.40	5	363	1.37%
2020/09/23	3	16.05	0	0.00	15.90	3	357	0.84%
2020/09/15	0	0.00	1	16.25	16.30	-1	394	-0.25%
2020/09/14	1	16.35	0	0.00	16.35	1	422	0.24%
2020/09/08	1	16.70	2	16.80	16.70	-1	417	-0.24%
2020/08/31	0	0.00	9	16.00	16.05	-9	380	-2.36%
2020/07/29	0	0.00	1	15.30	15.35	-1	421	-0.24%
2020/07/13	0	0.00	1	15.80	15.80	-1	462	-0.22%
2020/07/09	0	0.00	1	15.95	15.90	-1	467	-0.21%
2020/07/08	10	15.90	0	0.00	15.95	10	469	2.13%
2020/06/01	1	16.40	0	0.00	16.35	1	638	0.16%
2020/04/01	0	0.00	1	15.10	15.10	-1	643	-0.16%
2020/03/19	0	0.00	1	13.65	13.95	-1	603	-0.17%
2020/03/13	1	14.50	5	14.50	14.95	-4	518	-0.77%
2020/02/10	0.2	16.80	0	0.00	16.90	0.2	534	0.04%
2019/12/25	0.2	18.60	0	0.00	18.70	0.2	653	0.03%
2019/12/11	1	18.20	0	0.00	18.20	1	724	0.14%
2019/11/15	0	0.00	10	18.30	18.45	-10	1,259	-0.79%
2019/11/12	10	18.75	0	0.00	18.75	10	1,529	0.65%
2019/11/06	0	0.00	0.1	19.10	19.10	-0.1	1,533	0.00%
2019/11/05	55	19.35	55	19.40	19.40	0	1,521	0.00%
2019/10/28	2	19.05	0	0.00	19.10	2	1,572	0.13%
2019/10/04	0	0.00	3	20.15	20.15	-3	1,502	-0.20%
2019/10/02	10	20.35	0	0.00	20.35	10	1,510	0.66%
2019/09/18	2	20.30	2	20.40	20.30	0	1,534	0.00%
2019/09/17	1	20.50	0	0.00	20.55	1	1,545	0.06%
2019/09/16	0.1	20.25	0.3	20.25	20.35	-0.2	1,548	-0.01%
2019/09/11	0.6	20.75	0	0.00	20.75	0.6	1,527	0.04%
2019/09/10	10	20.88	0.2	20.85	20.85	9.8	1,530	0.64%
2019/09/09	1	20.90	0	0.00	20.80	1	1,520	0.07%
2019/09/06	14	20.72	0	0.00	20.85	14	1,506	0.93%
2019/09/05	1	20.75	0	0.00	20.70	1	1,492	0.07%
2019/09/04	0	0.00	1	21.00	20.90	-1	1,464	-0.07%
2019/09/03	20	21.05	0	0.00	21.15	20	1,449	1.38%
2019/08/27	1	20.55	0	0.00	20.35	1	1,294	0.08%
2019/08/26	0	0.00	1	20.60	20.50	-1	1,274	-0.08%
2019/08/22	0	0.00	2	20.60	20.35	-2	1,241	-0.16%
2019/08/21	2	20.40	0	0.00	20.55	2	1,214	0.16%
2019/08/20	0	0.00	15	20.22	20.15	-15	1,160	-1.29%
2019/08/19	2.1	20.93	13	21.05	20.60	-10.9	1,109	-0.98%
2019/08/16	0	0.00	5	20.21	20.50	-5	981	-0.51%
2019/08/06	1	19.20	0	0.00	19.30	1	841	0.12%
2019/07/26	0	0.00	1	19.60	19.50	-1	828	-0.12%
2019/07/25	1	19.70	0	0.00	19.70	1	818	0.12%
2019/07/24	10	19.60	0	0.00	19.70	10	816	1.22%
2019/07/19	3	19.20	0	0.00	19.20	3	875	0.34%
2019/07/17	0.9	19.25	0	0.00	19.25	0.9	886	0.10%
2019/07/15	2	19.20	0	0.00	19.25	2	902	0.22%
2019/07/01	1	19.30	0	0.00	19.35	1	1,093	0.09%
2019/06/25	2	19.10	0	0.00	19.10	2	1,378	0.15%
2019/06/17	0.1	19.20	0	0.00	19.35	0.1	1,638	0.01%
2019/06/12	1	19.65	0	0.00	19.75	1	2,097	0.05%
2019/06/10	1	19.90	1	20.10	19.85	0	2,191	0.00%
2019/05/16	2	19.90	0	0.00	19.90	2	2,948	0.07%
2019/05/08	4	19.40	0	0.00	19.35	4	2,908	0.14%
2019/05/03	0	0.00	1	19.90	19.90	-1	2,888	-0.03%
2019/05/02	1	19.70	0	0.00	19.80	1	2,898	0.03%
2019/04/26	0.2	19.80	0	0.00	19.80	0.2	2,874	0.01%
2019/04/25	1	20.15	0	0.00	20.15	1	2,848	0.04%
2019/04/19	1	20.40	0	0.00	20.40	1	2,819	0.04%
2019/04/17	1	20.50	0	0.00	20.70	1	2,808	0.04%
2019/04/16	0	0.00	2.2	21.02	20.75	-2.2	2,825	-0.08%
2019/04/15	0	0.00	2	20.80	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	20.75	20.75	-1	2,887	-0.03%
2019/04/10	6	21.03	0	0.00	20.70	6	2,880	0.21%
2019/04/08	5	20.45	2	20.50	20.45	3	2,812	0.11%
2019/04/03	1	20.55	0	0.00	20.60	1	2,791	0.04%
2019/03/29	5	21.15	0	0.00	21.20	5	2,659	0.19%
2019/03/28	1.1	20.18	4	20.00	20.10	-2.9	2,573	-0.11%
2019/03/27	3	21.58	0	0.00	21.15	3	2,446	0.12%
2019/03/26	3	22.83	0	0.00	22.50	3	2,317	0.13%
2019/03/25	0	0.00	3	22.80	22.80	-3	2,284	-0.13%
2019/03/22	2	22.80	0	0.00	22.80	2	2,255	0.09%
2019/03/20	0	0.00	5	23.30	23.45	-5	2,170	-0.23%
2019/03/19	20	23.92	22	23.91	23.45	-2	2,111	-0.09%
2019/03/18	7	22.84	14	22.61	22.70	-7	1,795	-0.39%
2019/03/15	1	22.35	0	0.00	22.15	1	1,686	0.06%
2019/03/13	0	0.00	10	22.15	21.95	-10	1,587	-0.63%
2019/03/12	17	21.99	22	22.23	21.90	-5	1,521	-0.33%
2019/03/07	20	21.75	0	0.00	20.80	20	1,461	1.37%
2019/03/06	11	21.27	11	21.17	21.20	0	1,310	0.00%
2019/01/11	1	19.20	1	19.20	19.20	0	796	0.00%
2019/01/09	0	0.00	5	19.10	19.15	-5	774	-0.65%
2019/01/08	6	19.30	1	19.30	19.20	5	753	0.66%
2019/01/03	60	17.72	60	17.50	17.75	0	628	0.00%
2018/10/25	0	0.00	1	16.25	16.75	-1	363	-0.28%
2018/09/03	0	0.00	0.1	18.00	18.15	-0.1	582	-0.01%
2018/07/19	0	0.00	1.2	17.21	17.35	-1.2	759	-0.16%
2018/07/17	1	17.30	0	0.00	17.45	1	771	0.13%
2018/07/10	2	18.20	0	0.00	18.20	2	768	0.26%
2018/07/05	0	0.00	4	18.75	18.75	-4	759	-0.53%
2018/05/21	0	0.00	3	19.10	19.15	-3	642	-0.47%
2018/05/17	0	0.00	4	19.10	19.15	-4	649	-0.62%
2018/05/14	0	0.00	6	19.20	19.25	-6	667	-0.90%
2018/04/30	0	0.00	4	19.20	19.20	-4	745	-0.54%
2018/04/24	0	0.00	5	19.50	19.25	-5	761	-0.66%
2018/04/23	1	19.70	0	0.00	19.55	1	774	0.13%
2018/04/18	3	19.75	0	0.00	19.65	3	796	0.38%
2018/04/12	2	20.00	0	0.00	20.00	2	825	0.24%
2018/03/31	0	0.00	1	20.60	20.75	-1	876	-0.11%
2018/03/30	6	21.08	0	0.00	20.80	6	874	0.69%
2018/03/20	10	20.45	10	20.15	20.15	0	1,017	0.00%
2018/03/07	0	0.00	3	19.70	19.70	-3	1,163	-0.26%
2018/03/06	3	19.65	0	0.00	19.75	3	1,164	0.26%
2018/02/22	0	0.00	3	20.00	20.10	-3	1,170	-0.26%
2018/02/21	3	19.85	0	0.00	20.10	3	1,180	0.25%
2018/01/30	0	0.00	9.1	20.15	20.25	-9.1	1,165	-0.78%
2018/01/29	2	20.25	0	0.00	20.20	2	1,161	0.17%
2018/01/16	1	20.40	0	0.00	20.45	1	1,153	0.08%
2018/01/11	1	20.45	0	0.00	20.45	1	1,140	0.09%
2018/01/10	0	0.00	6.1	20.30	20.35	-6.1	1,134	-0.54%
2018/01/05	1	20.15	0	0.00	20.15	1	1,120	0.09%
2018/01/03	0	0.00	15	20.30	20.25	-15	1,119	-1.34%