榮剛 (5009)-兆豐-寶成券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303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(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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/11/22	1	49.00	6	49.02	48.90	-5	2,523	-0.20%
2024/11/21	21	48.55	0	0.00	48.55	21	2,519	0.83%
2024/11/20	4.3	48.57	0	0.00	48.40	4.3	2,510	0.17%
2024/11/14	1	48.55	0	0.00	48.25	1	2,485	0.04%
2024/11/13	12	49.18	1	49.15	49.50	11	2,435	0.45%
2024/11/12	9	49.65	4	49.56	49.75	5	2,401	0.21%
2024/11/11	55	49.29	3	47.85	49.45	52	2,254	2.31%
2024/11/08	0	0.00	2	47.80	47.55	-2	2,080	-0.10%
2024/11/04	1	47.50	0	0.00	46.80	1	2,140	0.05%
2024/11/01	0	0.00	2	46.85	47.50	-2	2,296	-0.09%
2024/10/29	0	0.00	0.3	45.81	47.00	-0.3	2,341	-0.01%
2024/10/22	0.2	46.05	0	0.00	45.95	0.2	2,522	0.01%
2024/10/17	0	0.00	1	46.25	45.75	-1	2,776	-0.04%
2024/10/16	1	45.90	0	0.00	45.85	1	2,809	0.04%
2024/10/15	1	45.45	0	0.00	45.40	1	2,808	0.04%
2024/10/11	0.1	46.10	0	0.00	45.80	0.1	2,809	0.00%
2024/10/07	0	0.00	1	47.90	48.15	-1	2,929	-0.03%
2024/09/30	1	48.15	0	0.00	48.30	1	2,992	0.03%
2024/09/26	1	47.50	0	0.00	47.30	1	3,134	0.03%
2024/09/24	0	0.00	2	47.28	47.55	-2	3,425	-0.06%
2024/09/19	0	0.00	1	46.60	46.30	-1	3,890	-0.03%
2024/09/13	0	0.00	1	45.65	46.00	-1	4,149	-0.02%
2024/09/11	0.2	45.00	5	45.05	45.20	-4.8	4,323	-0.11%
2024/09/04	1	46.20	0	0.00	46.20	1	4,422	0.02%
2024/08/29	0	0.00	1	47.85	47.95	-1	4,686	-0.02%
2024/08/27	60	47.80	0	48.10	48.10	60	4,810	1.25%
2024/08/23	0.3	47.50	0	0.00	47.75	0.3	4,894	0.01%
2024/08/21	1	48.05	0	0.00	47.85	1	5,055	0.02%
2024/08/19	0.8	46.87	2	46.75	46.90	-1.3	5,143	-0.02%
2024/08/16	0	0.00	3	47.02	46.85	-3	5,345	-0.06%
2024/08/15	0.1	46.80	0	0.00	46.70	0.1	5,456	0.00%
2024/08/14	2	46.35	0	0.00	46.60	2	5,919	0.03%
2024/08/13	1	45.95	0	0.00	46.15	1	6,053	0.02%
2024/08/08	1	45.30	0	0.00	45.50	1	6,610	0.02%
2024/08/07	0	0.00	14	45.29	46.05	-14	6,782	-0.21%
2024/08/06	13	44.10	0	0.00	44.00	13	6,912	0.19%
2024/08/05	3	43.53	1.5	46.07	45.50	1.5	7,080	0.02%
2024/08/02	2	48.30	0	0.00	47.55	2	7,027	0.03%
2024/08/01	0	0.00	1	47.75	49.50	-1	7,251	-0.01%
2024/07/31	2	47.05	0	0.00	47.05	2	7,407	0.03%
2024/07/26	0	0.00	1	48.00	48.10	-1	9,013	-0.01%
2024/07/23	0	0.00	1	47.85	48.00	-1	9,234	-0.01%
2024/07/19	1	48.60	1.5	48.74	48.20	-0.5	9,438	-0.01%
2024/07/18	28	49.28	4.1	49.63	49.75	23.9	9,543	0.25%
2024/07/16	0	0.00	1	48.35	48.40	-1	9,902	-0.01%
2024/07/12	0	0.00	36	47.45	47.65	-36	10,601	-0.34%
2024/07/11	1	47.75	10	47.65	47.60	-9	10,952	-0.08%
2024/07/09	2	47.90	0	0.00	48.30	2	11,739	0.02%
2024/07/08	1	48.40	0	0.00	48.40	1	11,853	0.01%
2024/07/05	1	49.05	8	49.05	49.15	-7	12,058	-0.06%
2024/07/04	38	49.76	0.5	49.76	49.40	37.5	12,426	0.30%
2024/07/03	6	48.15	12	49.95	49.65	-6	12,532	-0.05%
2024/07/02	0	0.00	2	47.65	48.05	-2	12,457	-0.02%
2024/07/01	4.5	47.36	4.5	47.38	47.85	0	12,447	0.00%
2024/06/28	0	0.00	0.2	48.85	48.40	-0.2	12,231	0.00%
2024/06/27	5	48.93	0.1	50.20	48.70	4.9	12,168	0.04%
2024/06/26	17	49.38	0	0.00	49.25	17	12,068	0.14%
2024/06/25	1	52.40	0	0.00	52.40	1	11,963	0.01%
2024/06/24	8	53.35	0	0.00	52.90	8	11,932	0.07%
2024/06/21	1	53.30	0	0.00	53.60	1	11,963	0.01%
2024/06/20	1	53.70	14.2	53.93	53.70	-13.2	12,035	-0.11%
2024/06/19	1	52.70	10	52.88	52.40	-9	11,933	-0.08%
2024/06/18	0	0.00	2	52.60	52.60	-2	11,895	-0.02%
2024/06/17	2	51.30	0	0.00	51.20	2	11,826	0.02%
2024/06/11	2	51.50	0	0.00	51.40	2	11,908	0.02%
2024/06/06	2	50.50	0	0.00	50.80	2	11,907	0.02%
2024/06/05	6	52.08	0	0.00	52.00	6	11,765	0.05%
2024/06/04	3	52.83	0.4	52.62	52.80	2.6	11,769	0.02%
2024/05/31	1	52.50	0.4	53.00	52.60	0.6	11,800	0.01%
2024/05/30	3	53.03	0	0.00	52.80	3	11,803	0.03%
2024/05/29	2	53.30	8	53.50	53.40	-6	11,817	-0.05%
2024/05/28	1	54.00	1.5	54.35	53.80	-0.5	11,983	0.00%
2024/05/27	1	53.10	0	0.00	53.20	1	11,902	0.01%
2024/05/24	0.2	52.00	56	51.62	52.50	-55.8	11,860	-0.47%
2024/05/23	2.7	52.54	50	52.42	52.10	-47.4	11,861	-0.40%
2024/05/22	16.1	52.13	1.4	52.40	52.10	14.7	11,803	0.12%
2024/05/21	2.3	52.90	1	53.50	52.80	1.3	11,635	0.01%
2024/05/20	51.5	54.30	2.4	52.98	52.90	49.1	11,533	0.43%
2024/05/17	5.5	55.56	5	55.50	55.80	0.5	11,131	0.00%
2024/05/16	1	54.70	2	55.05	54.90	-1	11,014	-0.01%
2024/05/15	5	55.12	40	55.10	55.20	-35	10,959	-0.32%
2024/05/14	0	0.00	1	55.30	55.80	-1	10,834	-0.01%
2024/05/13	0	0.00	3.1	55.44	55.20	-3.1	10,659	-0.03%
2024/05/10	0.2	56.00	1	55.40	56.00	-0.9	10,556	-0.01%
2024/05/09	23	55.50	13.1	56.89	54.90	9.9	10,442	0.09%
2024/05/08	21.1	54.52	2.4	54.82	54.70	18.7	10,252	0.18%
2024/05/07	6.4	55.27	4	54.83	54.50	2.4	10,194	0.02%
2024/05/06	17	56.42	2	56.95	56.10	15	9,960	0.15%
2024/05/03	11.2	57.31	20	57.56	57.00	-8.8	9,729	-0.09%
2024/05/02	17.2	56.83	18.4	57.17	57.60	-1.2	9,394	-0.01%
2024/04/30	6.5	55.48	10.2	55.01	54.20	-3.7	8,518	-0.04%
2024/04/29	5.1	54.43	8.8	54.60	54.80	-3.7	8,034	-0.05%
2024/04/25	0	0.00	5	52.40	52.60	-5	7,679	-0.07%
2024/04/24	1	52.60	0.2	53.00	53.00	0.8	7,613	0.01%
2024/04/23	3.4	54.43	2	52.70	52.80	1.4	7,547	0.02%
2024/04/22	6.2	54.26	1	53.40	54.20	5.2	7,350	0.07%
2024/04/19	2.1	53.67	5	54.78	54.90	-2.9	7,016	-0.04%
2024/04/18	4	54.33	2	54.40	54.70	2	6,616	0.03%
2024/04/17	0	0.00	33	53.84	53.50	-33	6,379	-0.52%
2024/04/16	12	52.37	4.1	52.45	51.90	7.9	6,043	0.13%
2024/04/15	18	53.77	11	54.07	53.30	7	5,658	0.12%
2024/04/12	6	52.53	16.1	52.33	52.50	-10.1	5,187	-0.19%
2024/04/11	10	52.78	0	0.00	52.60	10	5,092	0.20%
2024/04/10	69	52.32	7	51.94	52.50	62	4,927	1.26%
2024/04/09	7	50.27	3	50.33	50.40	4	4,584	0.09%
2024/04/08	2	49.45	100	49.71	49.40	-98	4,469	-2.19%
2024/04/03	0	0.00	10	49.30	49.40	-10	4,460	-0.22%
2024/04/02	0	0.00	10	49.40	49.30	-10	4,494	-0.22%
2024/04/01	20	49.73	0	0.00	49.55	20	4,543	0.44%
2024/03/28	0	0.00	1.3	50.10	49.65	-1.3	4,887	-0.03%
2024/03/27	4.1	50.04	3	49.75	49.65	1.1	5,331	0.02%
2024/03/26	0.5	49.38	0	0.00	49.05	0.5	5,334	0.01%
2024/03/25	1	49.85	0	0.00	49.80	1	5,373	0.02%
2024/03/22	1	48.85	1	49.10	49.00	0	5,440	0.00%
2024/03/21	1	48.75	1	49.05	49.00	0	5,739	0.00%
2024/03/20	1	48.80	1	49.10	48.90	0	5,835	0.00%
2024/03/19	0	0.00	1	49.10	48.85	-1	5,894	-0.02%
2024/03/18	0	0.00	2	48.00	48.40	-2	5,952	-0.03%
2024/03/13	1	48.30	0	0.00	47.70	1	6,105	0.02%
2024/03/12	2.2	48.51	0	0.00	48.55	2.2	6,164	0.04%
2024/03/06	0.2	48.95	7	48.79	48.75	-6.8	6,482	-0.10%
2024/03/05	1	48.70	9	48.80	48.70	-8	6,483	-0.12%
2024/03/04	1	48.30	14	48.28	48.30	-13	6,432	-0.20%
2024/03/01	2	47.85	6	47.99	48.30	-4	6,473	-0.06%
2024/02/29	2	46.60	0	0.00	47.00	2	6,393	0.03%
2024/02/27	1	46.50	0	0.00	46.50	1	6,533	0.02%
2024/02/23	2	46.80	2	47.20	46.70	0	6,819	0.00%
2024/02/21	2	47.20	0	0.00	47.15	2	6,902	0.03%
2024/02/16	6	47.16	3	47.33	47.65	3	7,059	0.04%
2024/02/05	0	0.00	1	45.70	45.75	-1	6,987	-0.01%
2024/01/31	4	47.85	6	48.20	47.60	-2	6,832	-0.03%
2024/01/30	4	48.05	4	48.45	47.80	0	6,838	0.00%
2024/01/29	3	47.43	0	0.00	47.50	3	6,806	0.04%
2024/01/26	0.2	46.95	1.5	46.85	46.75	-1.3	6,805	-0.02%
2024/01/25	1	47.00	1	47.00	46.85	0	6,822	0.00%
2024/01/24	14	47.79	28	47.59	47.10	-14	6,879	-0.20%
2024/01/23	0	0.00	2	46.20	46.40	-2	6,854	-0.03%
2024/01/18	3.1	45.95	0	0.00	46.05	3.1	7,018	0.04%
2024/01/17	1	45.80	14	47.01	45.90	-13	7,040	-0.18%
2024/01/15	5	47.54	1	47.70	47.70	4	7,182	0.06%
2024/01/12	0	0.00	3	47.02	47.10	-3	7,199	-0.04%
2024/01/10	3	47.65	0	0.00	47.50	3	7,246	0.04%
2024/01/08	9	48.50	4	49.10	48.50	5	7,394	0.07%
2024/01/05	0	0.00	43	48.38	48.85	-43	7,444	-0.58%
2024/01/04	0	0.00	16	47.90	47.80	-16	7,477	-0.21%
2024/01/03	1	48.75	0	0.00	48.65	1	7,427	0.01%
2024/01/02	0	0.00	9	49.18	49.00	-9	7,402	-0.12%
2023/12/29	7	49.45	4	48.65	48.85	3	7,502	0.04%
2023/12/28	1	48.85	8	48.93	48.75	-7	7,474	-0.09%
2023/12/27	0	0.00	0.5	49.30	49.20	-0.5	7,433	-0.01%
2023/12/26	13	49.93	18.2	49.71	49.20	-5.2	7,403	-0.07%
2023/12/25	5	49.51	4	50.35	49.00	1	7,233	0.01%
2023/12/22	54	52.35	42	50.79	49.45	12	7,151	0.17%
2023/12/20	1	51.60	1	51.70	51.70	0	6,695	0.00%
2023/12/19	3	50.63	4	50.75	50.90	-1	6,648	-0.02%
2023/12/18	9	51.67	6	51.90	51.60	3	6,687	0.04%
2023/12/15	4	50.98	52	51.52	51.50	-48	6,560	-0.73%
2023/12/14	0	0.00	2	50.35	49.80	-2	6,292	-0.03%
2023/12/13	0	49.81	0	0.00	49.40	0	6,241	0.00%
2023/12/12	1.2	50.05	32	49.76	49.70	-30.8	6,243	-0.49%
2023/12/11	1	49.20	0	0.00	49.00	1	6,203	0.02%
2023/12/08	6	49.07	4	49.40	49.25	2	6,294	0.03%
2023/12/07	2	49.70	2	50.10	49.35	0	6,330	0.00%
2023/12/06	3.2	48.70	1	49.90	50.10	2.2	6,363	0.03%
2023/12/05	5	48.76	1.1	49.08	48.70	3.9	6,362	0.06%
2023/12/04	1	49.75	4	49.85	49.45	-3	6,360	-0.05%
2023/12/01	5	49.23	4	49.45	49.35	1	6,314	0.02%
2023/11/30	0	48.30	1	48.50	48.70	-1	6,270	-0.02%
2023/11/29	1	47.80	4	47.80	47.75	-3	6,552	-0.05%
2023/11/28	4	47.25	0	0.00	47.50	4	6,644	0.06%
2023/11/27	7	47.28	1.2	47.29	46.90	5.8	6,811	0.09%
2023/11/24	2	48.25	3.1	48.04	47.85	-1.1	7,115	-0.02%
2023/11/22	4	47.55	7.5	47.39	47.75	-3.5	7,231	-0.05%
2023/11/21	2	46.18	4.1	46.38	46.75	-2.1	7,064	-0.03%
2023/11/20	14.3	46.18	0	0.00	46.25	14.3	7,149	0.20%
2023/11/17	7.3	46.62	1	46.40	46.40	6.3	7,247	0.09%
2023/11/16	1	45.75	29.3	46.32	46.50	-28.3	7,257	-0.39%
2023/11/15	3	45.47	100.5	45.43	45.65	-97.5	7,212	-1.35%
2023/11/14	5	45.50	0	0.00	45.30	5	7,278	0.07%
2023/11/13	1	45.45	1	45.25	45.25	0	7,305	0.00%
2023/11/10	10	45.00	0	0.00	45.00	10	7,352	0.14%
2023/11/09	1	45.30	4	45.35	45.40	-3	7,483	-0.04%
2023/11/08	15	45.68	0	0.00	45.65	15	7,656	0.20%
2023/11/07	15	45.70	0	0.00	45.70	15	7,795	0.19%
2023/11/06	20.3	45.72	0	0.00	45.90	20.3	7,925	0.26%
2023/11/03	1	45.35	18	45.59	45.55	-17	8,105	-0.21%
2023/11/02	2	45.10	2	45.18	45.25	0	8,337	0.00%
2023/11/01	2	45.00	6.1	44.60	44.50	-4.1	8,836	-0.05%
2023/10/31	10	44.60	0	0.00	44.60	10	8,873	0.11%
2023/10/30	0	0.00	8	45.60	45.50	-8	8,980	-0.09%
2023/10/27	27	45.73	2	44.90	44.90	25	9,032	0.28%
2023/10/26	2	45.50	8	45.21	45.25	-6	9,034	-0.07%
2023/10/25	0.3	45.30	10	45.20	45.20	-9.8	9,160	-0.11%
2023/10/24	11	44.04	0	0.00	44.65	11	9,235	0.12%
2023/10/23	6	44.96	2	45.53	44.50	4	9,284	0.04%
2023/10/20	2	43.43	0	0.00	44.00	2	9,375	0.02%
2023/10/19	0	0.00	3	44.30	43.90	-3	9,503	-0.03%
2023/10/18	54	45.07	5	44.31	44.00	49	9,631	0.51%
2023/10/17	16	45.44	3	45.52	45.00	13	9,796	0.13%
2023/10/16	65	46.37	53	46.64	45.60	12	9,989	0.12%
2023/10/13	0	0.00	4.2	45.74	45.30	-4.2	10,021	-0.04%
2023/10/12	5	45.24	5	45.45	45.75	0	10,295	0.00%
2023/10/11	3	45.32	1	45.20	45.05	2	10,432	0.02%
2023/10/05	2	44.10	3	44.00	44.00	-1	10,699	-0.01%
2023/10/04	5	44.07	1	44.95	43.90	4	10,774	0.04%
2023/10/03	1	45.15	1	45.55	45.15	0	10,741	0.00%
2023/10/02	1	45.70	0	0.00	45.60	1	10,889	0.01%
2023/09/26	9	45.43	0.1	45.30	45.10	8.9	11,886	0.07%
2023/09/25	5.2	46.29	24	46.63	46.50	-18.8	12,041	-0.16%
2023/09/22	2	45.00	0	0.00	45.40	2	12,061	0.02%
2023/09/21	15	44.99	5	45.45	45.25	10	12,203	0.08%
2023/09/20	4.1	46.84	1	46.20	46.20	3.1	12,217	0.03%
2023/09/19	2	46.43	13	46.93	46.65	-11	12,364	-0.09%
2023/09/18	4	46.56	4	46.74	46.30	0	12,443	0.00%
2023/09/15	3	46.10	2	46.03	46.40	1	12,511	0.01%
2023/09/14	0	0.00	1	45.60	45.50	-1	12,729	-0.01%
2023/09/13	6	45.42	6	45.25	45.15	0	13,041	0.00%
2023/09/11	2	47.05	2	47.55	46.65	0	13,107	0.00%
2023/09/08	11.5	46.71	0	0.00	46.65	11.5	13,065	0.09%
2023/09/07	1.1	47.22	1.5	47.62	47.25	-0.4	13,134	0.00%
2023/09/06	3	46.45	4	47.04	47.05	-1	13,348	-0.01%
2023/09/05	5	46.61	3	47.00	46.85	2	13,387	0.01%
2023/09/04	8.2	47.28	9	46.83	47.20	-0.9	13,466	-0.01%
2023/08/31	4	44.79	3	45.35	45.15	1	13,483	0.01%
2023/08/30	23	45.27	2	44.98	44.85	21	13,993	0.15%
2023/08/29	8	45.62	11	46.23	46.70	-3	13,793	-0.02%
2023/08/28	6	45.69	8	46.29	45.85	-2	13,839	-0.01%
2023/08/25	1	45.35	0	0.00	45.20	1	13,768	0.01%
2023/08/24	3	45.40	5	45.95	45.70	-2	13,789	-0.01%
2023/08/23	0	0.00	21	45.88	45.55	-21	13,730	-0.15%
2023/08/22	3.1	45.05	0	0.00	44.95	3.1	13,665	0.02%
2023/08/21	104	45.79	4	46.25	45.90	100	13,791	0.73%	大買/
2023/08/18	2.4	45.54	0	0.00	45.40	2.4	14,167	0.02%
2023/08/17	6	46.13	6	46.13	46.10	0	14,655	0.00%
2023/08/16	3	45.20	2	45.15	45.30	1	14,857	0.01%
2023/08/14	8	45.41	4	45.70	45.10	4	15,771	0.03%
2023/08/11	4	46.88	3	47.05	46.55	1	15,792	0.01%
2023/08/10	3	47.75	8	48.12	47.45	-5	15,783	-0.03%
2023/08/08	1	49.42	1	48.80	48.90	0	15,765	0.00%
2023/08/07	30.6	49.99	0	0.00	49.30	30.6	15,810	0.19%
2023/08/04	4	52.50	6	52.70	52.90	-2	15,535	-0.01%
2023/08/02	9	53.19	5	53.82	52.60	4	15,832	0.03%
2023/08/01	5	53.10	4	54.00	53.10	1	15,856	0.01%
2023/07/28	12	54.09	0	0.00	54.00	12	16,431	0.07%
2023/07/27	0.3	55.50	9	55.83	55.10	-8.8	16,688	-0.05%
2023/07/26	8.1	55.06	4	54.90	54.10	4.1	16,988	0.02%
2023/07/25	10.1	55.50	0	0.00	55.70	10.1	17,576	0.06%
2023/07/24	4.2	54.31	3	53.40	54.50	1.2	17,776	0.01%
2023/07/21	15	52.71	0	0.00	52.50	15	17,815	0.08%
2023/07/20	5.1	53.40	39	53.61	53.80	-34	18,031	-0.19%
2023/07/19	3.1	52.43	0	0.00	51.70	3.1	18,061	0.02%
2023/07/18	1.1	52.92	11	53.05	53.70	-9.9	18,306	-0.05%
2023/07/17	23.2	52.79	0	0.00	53.50	23.2	18,480	0.13%
2023/07/14	113.2	55.06	5	53.60	53.60	108.2	18,427	0.59%	大買/鉅額交易
2023/07/13	10	54.99	0	0.00	54.60	10	18,860	0.05%
2023/07/12	11	56.06	30	55.93	55.60	-19	19,325	-0.10%
2023/07/10	0.1	57.40	0	0.00	56.90	0.1	20,468	0.00%
2023/07/07	0	0.00	1	55.70	56.10	-1	21,173	0.00%
2023/07/06	6	58.03	0.1	57.90	57.30	5.9	21,351	0.03%
2023/07/05	3	60.10	15	60.41	60.50	-12	21,242	-0.06%
2023/07/04	4	58.53	12	59.30	60.00	-8	21,045	-0.04%
2023/07/03	0.1	58.85	0	0.00	59.40	0.1	20,793	0.00%
2023/06/29	0.1	57.40	0	0.00	57.10	0.1	20,543	0.00%
2023/06/28	0.1	57.46	1	57.10	56.60	-0.9	20,443	0.00%
2023/06/27	3.1	57.04	6	57.43	56.20	-3	20,598	-0.01%
2023/06/26	7	58.19	9	58.60	58.10	-2	20,646	-0.01%
2023/06/21	9	58.70	1	58.50	58.40	8	20,678	0.04%
2023/06/20	9.2	59.16	2	58.70	58.20	7.2	20,649	0.03%
2023/06/19	4	60.35	7	59.64	60.60	-3	20,563	-0.01%
2023/06/16	4.3	58.54	1	59.30	58.00	3.3	20,613	0.02%
2023/06/15	0.2	58.32	8	57.03	58.60	-7.8	20,585	-0.04%
2023/06/14	3.1	56.62	0	0.00	56.60	3.1	20,658	0.01%
2023/06/13	0.1	57.35	0	0.00	57.30	0.1	20,952	0.00%
2023/06/12	3.1	56.97	1	56.60	56.60	2.1	21,046	0.01%
2023/06/09	0.2	59.21	2	59.10	58.70	-1.8	20,987	-0.01%
2023/06/08	3.1	59.10	7	58.97	59.20	-4	21,301	-0.02%
2023/06/07	3.1	59.41	15	59.19	59.30	-11.9	21,446	-0.06%
2023/06/06	15.8	60.06	25	59.23	59.30	-9.2	21,829	-0.04%
2023/06/05	60.5	60.05	29.5	59.83	58.90	31	22,475	0.14%
2023/06/02	7	57.74	8	57.83	56.60	-1	22,505	0.00%
2023/06/01	1	56.60	12	56.94	57.20	-11	22,401	-0.05%
2023/05/31	0.5	55.01	20	55.05	55.70	-19.5	22,283	-0.09%
2023/05/30	13.3	54.69	5	54.40	54.10	8.3	22,289	0.04%
2023/05/29	5.5	55.21	5	55.00	54.90	0.5	22,522	0.00%
2023/05/26	2	54.20	8	54.29	54.10	-6	22,987	-0.03%
2023/05/25	20.1	54.28	113	53.96	54.20	-93	23,153	-0.40%	大賣/
2023/05/24	127.5	56.21	19.2	55.33	55.00	108.3	23,148	0.47%	大買/鉅額交易
2023/05/23	16.4	54.81	34	55.36	55.70	-17.6	22,937	-0.08%
2023/05/22	0.1	52.70	1.6	52.28	52.60	-1.6	22,589	-0.01%
2023/05/19	49.6	52.86	7	53.59	51.70	42.6	22,525	0.19%
2023/05/18	0.6	57.09	0	0.00	56.90	0.6	21,742	0.00%
2023/05/17	0.5	56.47	0	0.00	56.10	0.5	21,600	0.00%
2023/05/16	0	0.00	1	54.70	55.20	-1	21,489	0.00%
2023/05/12	1	54.80	0	0.00	55.50	1	21,639	0.00%
2023/05/11	5.3	55.04	1	55.20	54.90	4.3	21,505	0.02%
2023/05/10	1	57.10	0	0.00	57.10	1	21,283	0.00%
2023/05/09	5	56.60	1	57.10	56.40	4	21,155	0.02%
2023/05/08	2	58.15	28	57.63	58.10	-26	20,936	-0.12%
2023/05/05	2	58.60	0	58.20	58.00	2	21,002	0.01%
2023/05/04	17	59.37	8	60.06	60.10	9	20,885	0.04%
2023/05/03	19	59.03	2.2	58.71	58.50	16.8	20,956	0.08%
2023/05/02	7	58.53	8	58.63	57.70	-1	20,644	0.00%
2023/04/28	15	57.97	10	58.17	58.80	5	20,417	0.02%
2023/04/27	16	55.07	0	0.00	56.80	16	19,842	0.08%
2023/04/26	12	53.84	12	53.96	54.50	0	19,490	0.00%
2023/04/25	13	54.62	13	55.01	54.30	0	19,361	0.00%
2023/04/24	1	54.00	0	0.00	56.00	1	19,146	0.01%
2023/04/21	41	55.42	37	55.74	54.30	4	19,157	0.02%
2023/04/20	10	58.14	71	57.74	57.60	-61	18,682	-0.33%
2023/04/19	2.1	59.85	13	60.18	59.60	-10.9	18,409	-0.06%
2023/04/18	37	61.11	6	59.82	60.00	31	18,251	0.17%
2023/04/17	38	62.76	43	61.98	62.80	-5	17,846	-0.03%
2023/04/14	29	59.27	7	58.50	58.80	22	17,383	0.13%
2023/04/13	62	61.61	19	60.43	60.20	43	17,106	0.25%
2023/04/12	44	59.54	54	59.39	60.10	-10	16,326	-0.06%
2023/04/11	16	54.77	1	54.80	55.00	15	15,667	0.10%
2023/04/10	6	53.48	6.5	53.01	53.90	-0.5	15,476	0.00%
2023/04/07	1	51.60	0	0.00	52.00	1	15,270	0.01%
2023/04/06	2	52.40	1	52.60	52.40	1	15,299	0.01%
2023/03/31	2	51.35	0	0.00	51.40	2	15,361	0.01%
2023/03/30	4	52.10	0	0.00	51.90	4	15,700	0.03%
2023/03/29	7	51.51	7	51.49	51.80	0	16,086	0.00%
2023/03/28	14	51.26	31	50.81	51.50	-17	16,247	-0.10%
2023/03/27	1	51.70	8	51.75	52.10	-7	16,054	-0.04%
2023/03/24	3	50.80	0	0.00	50.60	3	15,998	0.02%
2023/03/23	4	51.60	2	51.50	51.50	2	16,171	0.01%
2023/03/22	9	52.16	5	52.70	51.80	4	16,609	0.02%
2023/03/21	11	52.31	3	53.10	52.60	8	17,190	0.05%
2023/03/20	4	50.38	2	50.60	50.00	2	17,266	0.01%
2023/03/17	1	49.60	3	50.03	50.30	-2	17,307	-0.01%
2023/03/16	8	49.43	2	48.70	48.65	6	17,127	0.04%
2023/03/15	0	0.00	3	49.92	50.90	-3	16,866	-0.02%
2023/03/14	7.1	49.45	3	49.80	49.55	4.1	16,699	0.02%
2023/03/13	2	50.25	5	50.19	50.00	-3	16,595	-0.02%
2023/03/10	8	49.19	3	49.23	50.00	5	16,262	0.03%
2023/03/09	28	49.14	38	48.84	49.20	-10	16,160	-0.06%
2023/03/08	17	49.21	21	49.26	49.00	-4	15,791	-0.03%
2023/03/07	33	45.88	38	46.05	48.10	-5	15,134	-0.03%
2023/03/06	1.3	43.73	3	43.80	43.75	-1.7	14,515	-0.01%
2023/03/03	2	43.53	0	0.00	43.25	2	14,651	0.01%
2023/03/02	3.4	43.54	0	0.00	43.70	3.4	14,911	0.02%
2023/03/01	31	43.75	2	43.20	43.55	29	15,377	0.19%
2023/02/24	18.2	44.87	27.1	45.00	45.05	-8.9	15,369	-0.06%
2023/02/23	6	43.25	3	44.08	44.20	3	14,942	0.02%
2023/02/22	12	42.14	7	42.14	42.50	5	14,839	0.03%
2023/02/21	5	41.84	2	41.88	41.90	3	15,002	0.02%
2023/02/20	15	41.83	6	41.90	42.00	9	15,126	0.06%
2023/02/17	0.1	41.10	5	40.78	41.25	-4.9	15,085	-0.03%
2023/02/16	5	40.56	2	40.50	40.40	3	14,928	0.02%
2023/02/15	3	39.70	3	39.83	39.90	0	15,145	0.00%
2023/02/14	1	39.25	1	39.55	39.55	0	15,145	0.00%
2023/02/13	3	38.98	0	0.00	39.00	3	15,203	0.02%
2023/02/10	2	40.05	18	40.54	39.70	-16	15,261	-0.10%
2023/02/09	0	0.00	3	39.55	39.75	-3	15,195	-0.02%
2023/02/08	1	39.45	0	0.00	39.40	1	15,238	0.01%
2023/02/07	4	39.10	6	39.16	39.80	-2	15,196	-0.01%
2023/02/06	1	38.90	0	0.00	38.95	1	15,198	0.01%
2023/02/03	11	39.61	8	39.63	39.45	3	15,146	0.02%
2023/02/02	7	40.64	1.2	41.02	40.30	5.8	14,990	0.04%
2023/02/01	1.2	39.58	7	40.42	40.00	-5.8	15,057	-0.04%
2023/01/31	4	37.84	3	38.05	37.85	1	14,970	0.01%
2023/01/30	0	0.00	0	37.30	37.65	0	15,052	0.00%
2023/01/17	0	0.00	9	36.60	36.65	-9	15,072	-0.06%
2023/01/16	1	36.90	0	0.00	36.35	1	15,055	0.01%
2023/01/12	23	36.73	24	36.71	36.70	-1	15,112	-0.01%
2023/01/11	8	36.54	6	36.34	36.85	2	15,160	0.01%
2023/01/10	13	35.37	18	35.44	35.45	-5	14,994	-0.03%
2023/01/09	1	35.15	0.1	35.20	35.10	0.9	15,067	0.01%
2023/01/06	3	35.07	3	35.25	35.20	0	15,182	0.00%
2023/01/05	2	35.63	10.1	35.41	35.05	-8.1	15,367	-0.05%
2023/01/03	1	36.35	0	0.00	36.40	1	15,843	0.01%
2022/12/30	3	37.00	1	37.05	37.15	2	16,066	0.01%
2022/12/29	0	0.00	7	35.97	36.25	-7	16,319	-0.04%
2022/12/28	3	37.08	1	36.45	36.45	2	16,375	0.01%
2022/12/27	0	0.00	7	36.90	36.75	-7	16,472	-0.04%
2022/12/26	1	37.10	2	36.95	37.00	-1	16,532	-0.01%
2022/12/23	12	37.46	0	0.00	37.50	12	16,641	0.07%
2022/12/22	15.1	37.05	12	37.55	37.75	3.1	16,716	0.02%
2022/12/21	8	36.74	4	37.14	37.00	4	16,567	0.02%
2022/12/20	2	35.05	2	35.45	34.85	0	16,376	0.00%
2022/12/19	1	35.60	10	35.75	35.35	-9	16,566	-0.05%
2022/12/16	10	36.40	1	35.80	36.40	9	16,796	0.05%
2022/12/15	39	37.02	34	36.60	36.60	5	16,699	0.03%
2022/12/14	25	36.54	7	36.51	37.00	18	16,358	0.11%
2022/12/13	63	36.11	64	36.73	36.75	-1	15,840	-0.01%
2022/12/12	4	33.70	12	34.22	35.05	-8	15,076	-0.05%
2022/12/09	0	0.00	3	33.60	33.70	-3	14,541	-0.02%
2022/12/08	1	32.95	3	32.95	33.00	-2	14,449	-0.01%
2022/12/06	3	33.18	51	33.00	32.55	-48	14,313	-0.34%
2022/12/05	3	33.37	1.2	33.83	33.30	1.8	14,299	0.01%
2022/12/02	6	33.53	4	33.48	33.40	2	14,205	0.01%
2022/12/01	4	33.46	7	33.34	33.65	-3	14,143	-0.02%
2022/11/30	9	32.98	1	32.95	33.00	8	13,923	0.06%
2022/11/29	53	33.70	6	33.40	33.50	47	13,734	0.34%
2022/11/28	2	32.85	2	33.05	32.95	0	13,468	0.00%
2022/11/25	6	32.70	9	32.76	32.60	-3	13,400	-0.02%
2022/11/24	4	33.10	1	32.65	32.80	3	13,297	0.02%
2022/11/23	18	33.61	13.1	33.61	33.95	4.9	12,927	0.04%
2022/11/22	2	32.95	7	33.11	33.20	-5	12,413	-0.04%
2022/11/21	4	31.95	7	32.01	32.30	-3	12,123	-0.02%
2022/11/17	17	32.74	19	32.62	32.40	-2	11,939	-0.02%
2022/11/16	15.3	31.73	3	31.70	32.15	12.3	11,602	0.11%
2022/11/15	0	0.00	3	31.10	31.45	-3	11,366	-0.03%
2022/11/14	0	0.00	2	30.55	30.70	-2	11,283	-0.02%
2022/11/11	9	30.66	8	30.71	30.10	1	11,223	0.01%
2022/11/10	4	30.85	3	31.05	31.20	1	11,019	0.01%
2022/11/08	0	0.00	5	30.80	30.80	-5	10,999	-0.05%
2022/11/07	11	30.12	2.1	30.38	30.25	8.9	10,930	0.08%
2022/11/04	10	28.85	15.1	29.23	29.40	-5.1	10,871	-0.05%
2022/10/28	7	28.93	2	29.03	28.25	5	11,002	0.05%
2022/10/27	1.1	28.11	2	28.10	28.50	-0.9	10,770	-0.01%
2022/10/26	0.1	29.50	2	29.60	29.40	-1.9	10,592	-0.02%
2022/10/25	6	30.93	4	30.99	30.35	2	10,651	0.02%
2022/10/24	0	0.00	1	30.70	30.70	-1	10,724	-0.01%
2022/10/21	3	30.35	1	30.10	30.10	2	10,796	0.02%
2022/10/20	1	30.30	10	30.23	30.45	-9	10,897	-0.08%
2022/10/19	10	30.96	1	30.50	30.55	9	10,811	0.08%
2022/10/17	1	29.90	0	0.00	30.05	1	10,946	0.01%
2022/10/14	2	30.50	6.1	30.94	30.65	-4.1	11,000	-0.04%
2022/10/13	2	29.50	2	29.85	29.35	0	11,075	0.00%
2022/10/12	5.1	31.02	8	30.93	30.85	-2.9	11,317	-0.03%
2022/10/11	6	31.43	4	31.61	31.75	2	11,401	0.02%
2022/10/07	9	31.27	6	31.63	31.75	3	11,477	0.03%
2022/10/06	2	30.85	5	30.77	31.10	-3	11,338	-0.03%
2022/10/05	18	30.27	16	29.87	29.90	2	11,190	0.02%
2022/10/04	22	29.61	22.2	29.88	29.85	-0.2	11,237	0.00%
2022/10/03	2.2	29.19	1	29.10	29.20	1.2	11,103	0.01%
2022/09/30	3	28.52	4	29.25	29.55	-1	11,018	-0.01%
2022/09/28	4	28.40	7	27.48	27.40	-3	10,628	-0.03%
2022/09/27	0	0.00	5	28.60	29.00	-5	10,423	-0.05%
2022/09/26	6	30.00	6	29.62	29.25	0	10,195	0.00%
2022/09/23	11	29.91	11.3	30.21	30.10	-0.3	9,844	0.00%
2022/09/22	0	0.00	0.2	29.04	29.00	-0.2	9,506	0.00%
2022/09/21	0	0.00	0	28.40	27.95	0	9,413	0.00%
2022/09/13	1	28.85	0.1	28.80	28.90	0.9	9,675	0.01%
2022/09/12	0	0.00	3	28.54	28.70	-3	9,858	-0.03%
2022/09/07	0	0.00	1	27.55	27.35	-1	10,004	-0.01%
2022/09/05	0	0.00	5	27.41	27.50	-5	10,204	-0.05%
2022/09/02	1.1	27.71	5	27.90	27.65	-3.9	10,261	-0.04%
2022/09/01	0.1	28.25	0	0.00	28.10	0.1	10,247	0.00%
2022/08/31	2.2	28.47	4	28.50	28.45	-1.9	10,267	-0.02%
2022/08/30	1.2	29.08	3	29.10	28.80	-1.8	10,187	-0.02%
2022/08/29	0.3	28.45	0	0.00	28.40	0.3	10,214	0.00%
2022/08/25	0	0.00	9	29.03	29.00	-9	10,350	-0.09%
2022/08/24	9.1	28.95	21.1	29.45	28.90	-12	10,473	-0.11%
2022/08/23	5	28.90	9	28.96	28.90	-4	10,646	-0.04%
2022/08/22	2	28.80	0	0.00	28.75	2	10,736	0.02%
2022/08/19	12	29.00	0	0.00	29.00	12	10,746	0.11%
2022/08/18	9	29.36	9	29.43	29.45	0	10,875	0.00%
2022/08/17	9.1	29.47	12.1	29.85	29.25	-3.1	11,148	-0.03%
2022/08/16	26	29.61	0	0.00	29.50	26	11,265	0.23%
2022/08/15	7	30.04	7	30.23	30.30	0	11,496	0.00%
2022/08/12	1.1	30.00	1	30.20	30.00	0.1	11,879	0.00%
2022/08/11	1	30.50	0	0.00	30.45	1	11,930	0.01%
2022/08/10	15	31.14	3	31.23	30.70	12	12,004	0.10%
2022/08/08	4	30.09	5	30.30	30.60	-1	12,304	-0.01%
2022/08/05	2.1	30.35	0	0.00	30.40	2.1	12,413	0.02%
2022/08/03	1	30.80	0	0.00	30.40	1	13,847	0.01%
2022/08/02	2	31.48	3	31.10	30.90	-1	14,494	-0.01%
2022/08/01	7	31.59	4	31.51	31.40	3	14,677	0.02%
2022/07/29	1	31.45	3	31.45	31.20	-2	14,887	-0.01%
2022/07/28	0	0.00	16	30.68	30.75	-16	14,936	-0.11%
2022/07/27	2	30.00	0	0.00	30.45	2	15,013	0.01%
2022/07/26	3	30.15	7	30.28	30.45	-4	15,266	-0.03%
2022/07/25	1	29.90	3	30.03	30.35	-2	15,401	-0.01%
2022/07/22	0	0.00	5	29.30	29.30	-5	15,430	-0.03%
2022/07/21	5	28.95	5	29.25	29.00	0	16,482	0.00%
2022/07/20	6	29.42	10	29.45	29.05	-4	18,316	-0.02%
2022/07/19	4	28.81	6	29.21	29.70	-2	19,359	-0.01%
2022/07/18	10	28.46	7	28.70	29.00	3	19,944	0.02%
2022/07/15	0	0.00	11	27.18	27.35	-11	19,673	-0.06%
2022/07/14	0	0.00	5	24.92	25.10	-5	19,617	-0.03%
2022/07/13	5	23.69	1	23.85	23.65	4	19,695	0.02%
2022/07/12	2	23.83	0	0.00	23.65	2	19,744	0.01%
2022/07/11	6	25.67	12	26.17	26.25	-6	20,168	-0.03%
2022/07/08	0	0.00	1	25.60	25.70	-1	21,286	0.00%
2022/07/07	1	24.70	0	0.00	24.90	1	21,950	0.00%
2022/07/06	5	24.50	3	24.57	24.40	2	22,120	0.01%
2022/07/05	1	25.30	2	25.10	25.50	-1	22,443	0.00%
2022/07/04	1	24.80	0	0.00	24.40	1	22,581	0.00%
2022/07/01	0	0.00	1	24.50	24.25	-1	22,661	0.00%
2022/06/30	0	0.00	4	25.24	25.10	-4	22,627	-0.02%
2022/06/27	4	26.05	0	0.00	26.30	4	22,612	0.02%
2022/06/21	1	26.55	1	25.95	27.05	0	22,495	0.00%
2022/06/20	1	26.90	0	0.00	25.95	1	22,427	0.00%
2022/06/17	1	27.70	1	28.25	27.90	0	22,282	0.00%
2022/06/16	4	29.23	3	29.30	29.00	1	22,194	0.00%
2022/06/15	0	0.00	4	28.98	28.65	-4	22,114	-0.02%
2022/06/14	3	28.72	0	0.00	28.45	3	22,067	0.01%
2022/06/13	6	29.59	1	29.90	29.10	5	22,170	0.02%
2022/06/10	4	30.04	15	30.12	30.20	-11	22,205	-0.05%
2022/06/09	1	30.05	1	30.10	29.95	0	22,247	0.00%
2022/06/08	0	0.00	7	29.89	30.05	-7	22,261	-0.03%
2022/06/07	0	0.00	3.1	29.57	29.80	-3.1	22,362	-0.01%
2022/06/06	0	0.00	11	29.04	29.25	-11	22,414	-0.05%
2022/06/02	7.1	28.83	1	28.70	28.80	6.1	22,769	0.03%
2022/06/01	0	0.00	4	29.60	29.55	-4	22,924	-0.02%
2022/05/31	8	29.63	1	30.60	29.40	7	22,897	0.03%
2022/05/30	10	30.82	19	30.60	30.70	-9	22,869	-0.04%
2022/05/27	0	0.00	2	31.00	30.90	-2	23,008	-0.01%
2022/05/26	9	31.24	3	31.43	31.00	6	23,087	0.03%
2022/05/25	0	0.00	11	31.30	31.60	-11	22,981	-0.05%
2022/05/24	83	30.89	90	30.69	30.70	-7	22,716	-0.03%
2022/05/23	50	31.13	79	30.93	30.90	-29	22,524	-0.13%
2022/05/20	74	30.79	40	30.41	30.25	34	22,346	0.15%
2022/05/19	2	30.13	6	30.29	30.60	-4	22,169	-0.02%
2022/05/18	10	29.88	19	30.19	30.20	-9	21,994	-0.04%
2022/05/17	23	29.68	7	29.71	29.80	16	21,825	0.07%
2022/05/16	1	29.15	2	30.00	30.05	-1	21,497	0.00%
2022/05/13	48	28.99	47	28.91	29.00	1	21,295	0.00%
2022/05/12	17	29.99	43	29.67	28.55	-26	21,107	-0.12%
2022/05/11	73	31.19	58	30.70	30.60	15	20,729	0.07%
2022/05/10	15	29.90	36	30.49	31.10	-21	19,544	-0.11%
2022/05/09	62	29.84	33	29.14	29.00	29	18,800	0.15%
2022/05/06	11	29.43	25	29.73	29.70	-14	18,430	-0.08%
2022/05/05	5	29.08	4	29.38	29.00	1	17,966	0.01%
2022/05/04	9	28.04	9	27.74	28.70	0	17,641	0.00%
2022/05/03	6	27.58	5	27.52	28.00	1	17,390	0.01%
2022/04/29	7	29.10	9	29.26	28.90	-2	16,966	-0.01%
2022/04/28	7	29.11	4	29.08	28.50	3	16,719	0.02%
2022/04/27	35	30.04	11	30.10	28.80	24	16,354	0.15%
2022/04/26	54	33.05	64.3	32.23	31.55	-10.3	15,213	-0.07%
2022/04/25	14	31.60	12	32.33	33.35	2	13,191	0.02%
2022/04/22	4	31.53	9	31.61	32.35	-5	11,844	-0.04%
2022/04/21	4	29.63	1	29.30	29.45	3	10,750	0.03%
2022/04/20	1.5	29.60	3	29.88	29.80	-1.5	10,526	-0.01%
2022/04/19	1	29.80	4.4	30.17	30.10	-3.4	10,074	-0.03%
2022/04/18	4	29.01	34	29.24	29.00	-30	9,706	-0.31%
2022/04/15	46.5	30.19	41	30.00	29.95	5.5	9,386	0.06%
2022/04/14	48.3	30.24	15	29.96	29.85	33.3	8,735	0.38%
2022/04/13	3	29.45	9	29.28	29.25	-6	7,484	-0.08%
2022/04/12	0	0.00	7	26.70	27.55	-7	6,739	-0.10%
2022/04/11	7	27.43	3	27.37	27.55	4	6,542	0.06%
2022/04/08	0	0.00	5.2	26.57	26.85	-5.2	6,172	-0.08%
2022/04/07	4	26.28	5.4	26.41	25.70	-1.4	5,975	-0.02%
2022/04/06	2	26.10	4	25.98	26.15	-2	5,855	-0.03%
2022/04/01	0	0.00	1	25.50	25.85	-1	5,801	-0.02%
2022/03/30	2	25.23	0	0.00	25.40	2	5,804	0.03%
2022/03/25	1	25.50	0	0.00	25.75	1	5,846	0.02%
2022/03/24	0	0.00	2	26.03	25.90	-2	5,884	-0.03%
2022/03/23	0	0.00	1.1	25.75	25.65	-1.1	5,862	-0.02%
2022/03/22	5	25.63	7.2	25.58	25.50	-2.2	5,819	-0.04%
2022/03/21	0	0.00	2	25.45	24.90	-2	5,765	-0.03%
2022/03/18	2	24.80	7	25.05	24.60	-5	5,748	-0.09%
2022/03/17	0	0.00	5	24.76	25.00	-5	5,814	-0.09%
2022/03/16	4	24.06	6	24.25	23.90	-2	5,747	-0.03%
2022/03/15	6	25.95	9	25.80	25.85	-3	5,481	-0.05%
2022/03/14	0.2	26.35	8	26.26	26.35	-7.9	5,389	-0.15%
2022/03/10	1	25.70	6	25.44	25.90	-5	5,206	-0.10%
2022/03/09	11	24.92	1	24.80	25.20	10	5,049	0.20%
2022/03/08	19.2	25.18	6	24.83	24.65	13.2	4,932	0.27%
2022/03/07	2.1	26.26	4	26.14	26.15	-1.9	4,513	-0.04%
2022/03/04	4.1	26.18	1	26.10	25.90	3.1	4,187	0.07%
2022/03/03	10.1	26.24	100	26.06	26.25	-89.9	4,069	-2.21%
2022/03/02	3.1	25.46	11	25.68	25.80	-7.9	3,846	-0.21%
2022/03/01	24	24.79	15	24.89	24.90	9	3,707	0.24%
2022/02/25	9	23.72	10	24.03	23.90	-1	3,634	-0.03%
2022/02/24	2	22.85	0	0.00	22.90	2	3,539	0.06%
2022/02/22	1	23.90	0	0.00	23.50	1	3,446	0.03%
2022/02/21	3	24.00	4	23.81	23.90	-1	3,271	-0.03%
2022/02/18	6	22.98	4	22.78	22.85	2	3,001	0.07%
2022/02/17	0	0.00	1	22.45	22.55	-1	2,991	-0.03%
2022/02/15	0	0.00	2	22.53	22.45	-2	3,039	-0.07%
2022/02/14	0	0.00	0	21.80	22.00	0	3,116	0.00%
2022/02/09	0	0.00	1	22.10	21.95	-1	3,311	-0.03%
2022/01/19	2	20.75	0	0.00	20.80	2	3,572	0.06%
2022/01/14	1	20.90	0	0.00	21.20	1	3,814	0.03%
2022/01/07	0	0.00	33	21.40	21.40	-33	3,912	-0.84%
2022/01/03	0	0.00	10	21.85	21.80	-10	4,182	-0.24%
2021/12/28	13	21.94	0	0.00	21.85	13	4,369	0.30%
2021/12/27	1	22.05	0	0.00	22.00	1	4,474	0.02%
2021/12/23	20	22.40	0	0.00	22.35	20	4,538	0.44%
2021/12/22	1	22.25	0	0.00	22.30	1	4,557	0.02%
2021/12/21	15	22.37	5	22.50	22.70	10	4,537	0.22%
2021/12/20	0	0.00	7	22.59	22.70	-7	4,481	-0.16%
2021/12/17	5	22.00	0	0.00	21.90	5	4,445	0.11%
2021/12/16	1	21.55	0	0.00	21.55	1	4,471	0.02%
2021/12/14	1	21.85	0	0.00	21.55	1	4,585	0.02%
2021/12/07	100	21.94	1	21.90	21.85	99	5,313	1.86%
2021/11/29	1	20.85	0	0.00	20.80	1	6,123	0.02%
2021/11/26	0	0.00	3	21.42	21.25	-3	6,557	-0.05%
2021/11/25	0	0.00	3	21.85	21.80	-3	7,106	-0.04%
2021/11/22	0	0.00	5	21.28	21.10	-5	7,524	-0.07%
2021/11/19	0	0.00	3	21.25	21.05	-3	7,621	-0.04%
2021/11/16	1	21.70	0	0.00	21.55	1	8,381	0.01%
2021/11/15	1	21.85	2	21.80	21.75	-1	8,549	-0.01%
2021/11/12	0	0.00	1	22.70	22.15	-1	8,930	-0.01%
2021/11/11	9	22.00	8	22.30	22.25	1	9,405	0.01%
2021/11/10	2	21.65	0	0.00	21.60	2	9,815	0.02%
2021/11/09	3	21.77	1	21.90	22.00	2	10,616	0.02%
2021/11/08	2	22.28	9	22.30	22.15	-7	11,587	-0.06%
2021/11/04	1	21.30	0	0.00	21.20	1	12,380	0.01%
2021/11/02	0	0.00	116	21.54	21.15	-116	13,351	-0.87%	大賣/鉅額交易
2021/11/01	110	20.95	0	0.00	21.00	110	13,595	0.81%	大買/鉅額交易
2021/10/29	5	21.22	0	0.00	21.20	5	14,022	0.04%
2021/10/28	3	21.27	0	0.00	21.50	3	14,531	0.02%
2021/10/27	2	21.40	0	0.00	21.30	2	15,244	0.01%
2021/10/26	1	21.70	0	0.00	21.75	1	16,418	0.01%
2021/10/25	2	22.00	0	0.00	21.85	2	17,751	0.01%
2021/10/22	5	22.38	0	0.00	21.90	5	18,103	0.03%
2021/10/20	1	22.80	0	0.00	22.70	1	18,481	0.01%
2021/10/18	0	0.00	1	23.15	22.95	-1	19,119	-0.01%
2021/10/14	1	22.00	0	0.00	22.25	1	20,620	0.00%
2021/10/13	0	0.00	2	23.00	22.10	-2	21,328	-0.01%
2021/10/12	1	22.50	5	22.75	22.60	-4	21,530	-0.02%
2021/10/08	7	23.21	1	23.55	22.95	6	21,625	0.03%
2021/10/07	5	23.37	3	23.70	23.65	2	21,690	0.01%
2021/10/05	3	23.50	2	23.70	23.75	1	22,108	0.00%
2021/10/04	1.4	22.93	0	0.00	22.65	1.4	22,144	0.01%
2021/10/01	9	24.58	9	24.09	24.05	0	22,269	0.00%
2021/09/29	0	0.00	1	24.80	24.20	-1	22,590	0.00%
2021/09/28	0	0.00	1	24.60	24.50	-1	22,980	0.00%
2021/09/27	0	0.00	11	24.77	25.00	-11	23,587	-0.05%
2021/09/23	0	0.00	1	24.80	24.85	-1	27,414	0.00%
2021/09/22	15	24.78	2	24.98	24.95	13	28,563	0.05%
2021/09/17	3	25.68	0	0.00	25.50	3	29,013	0.01%
2021/09/14	2	26.40	0	0.00	26.10	2	28,920	0.01%
2021/09/13	1	26.35	15	26.57	26.95	-14	28,902	-0.05%
2021/09/10	17	26.54	3	25.90	26.05	14	28,697	0.05%
2021/09/09	5	24.50	9	25.49	25.70	-4	28,390	-0.01%
2021/09/08	6	25.04	2	25.25	24.75	4	28,335	0.01%
2021/09/07	0	0.00	2	25.15	25.40	-2	28,251	-0.01%
2021/09/06	16	26.15	25	25.85	25.60	-9	28,141	-0.03%
2021/09/03	4	26.93	18	26.90	26.35	-14	27,935	-0.05%
2021/09/02	21	26.50	4	26.58	26.65	17	27,745	0.06%
2021/09/01	12	27.16	25	27.44	27.00	-13	27,620	-0.05%
2021/08/31	30	27.04	31	27.04	27.20	-1	27,184	0.00%
2021/08/30	3	26.02	1	26.15	26.00	2	26,686	0.01%
2021/08/27	1	25.90	2	25.85	26.00	-1	26,770	0.00%
2021/08/26	9	26.43	448	26.74	25.60	-439	27,415	-1.60%	大賣/鉅額交易
2021/08/25	432	25.33	0	0.00	25.35	432	27,090	1.59%	大買/鉅額交易
2021/08/24	13	25.41	6	25.20	25.65	7	27,011	0.03%
2021/08/23	5	25.92	8	25.88	25.85	-3	26,875	-0.01%
2021/08/20	5	24.43	9	24.31	24.60	-4	26,510	-0.02%
2021/08/19	13	24.51	6	24.95	24.20	7	26,365	0.03%
2021/08/18	23	24.08	24	23.76	25.60	-1	26,158	0.00%
2021/08/17	31	24.99	14	25.40	23.90	17	25,777	0.07%
2021/08/16	16	27.08	20	27.14	26.40	-4	25,231	-0.02%
2021/08/13	47	28.55	12	28.48	27.55	35	24,737	0.14%
2021/08/12	10	28.62	22	29.03	29.75	-12	23,927	-0.05%
2021/08/11	16	27.47	18	28.05	27.85	-2	22,963	-0.01%
2021/08/10	10	27.73	9	27.46	27.30	1	22,367	0.00%
2021/08/09	21	28.18	49	28.21	27.95	-28	22,110	-0.13%
2021/08/06	12	26.88	13	27.36	26.95	-1	21,412	0.00%
2021/08/05	4	26.54	0	0.00	26.65	4	21,222	0.02%
2021/08/04	23	27.85	13	27.72	27.40	10	21,141	0.05%
2021/08/03	5	28.36	5	28.65	28.85	0	21,239	0.00%
2021/08/02	21	28.60	26	28.35	29.30	-5	20,948	-0.02%
2021/07/30	22	27.91	36	28.00	27.20	-14	20,265	-0.07%
2021/07/29	42	27.17	47.7	27.46	27.95	-5.7	19,168	-0.03%
2021/07/28	1	26.65	3	26.30	25.75	-2	17,963	-0.01%
2021/07/27	4	26.43	4	26.53	25.60	0	17,718	0.00%
2021/07/26	10	26.32	1	26.45	26.90	9	17,744	0.05%
2021/07/23	21	26.60	12	26.41	26.70	9	17,549	0.05%
2021/07/22	3	25.57	8	25.83	25.00	-5	17,272	-0.03%
2021/07/21	25	27.31	16	26.94	26.50	9	17,026	0.05%
2021/07/20	5	26.49	8	26.61	26.75	-3	16,240	-0.02%
2021/07/19	18	26.47	14.2	26.52	27.10	3.8	15,653	0.02%
2021/07/16	7	25.04	3	24.79	25.10	4	15,298	0.03%
2021/07/15	1.1	24.97	1	25.10	24.85	0.1	15,227	0.00%
2021/07/14	2	22.70	1	23.85	23.90	1	15,419	0.01%
2021/07/13	17	23.62	0	0.00	23.50	17	16,149	0.11%
2021/07/12	43	25.88	5	26.22	25.05	38	16,669	0.23%
2021/07/09	2	25.10	4	24.88	24.65	-2	17,158	-0.01%
2021/07/08	9	25.04	5	25.14	24.95	4	17,332	0.02%
2021/07/07	13	25.14	15	24.44	24.30	-2	17,117	-0.01%
2021/07/06	1	25.90	20	25.71	25.60	-19	16,927	-0.11%
2021/07/05	45	26.53	32	26.60	26.35	13	16,765	0.08%
2021/07/02	19	26.52	31.2	25.88	25.65	-12.2	16,464	-0.07%
2021/07/01	97.1	27.31	191.8	28.33	26.80	-94.7	15,961	-0.59%	大賣/
2021/06/30	97.1	26.90	78	27.19	27.50	19.1	14,329	0.13%
2021/06/29	100.2	23.91	97	24.10	25.15	3.2	12,019	0.03%
2021/06/28	117	22.78	16.6	22.46	22.90	100.4	10,786	0.93%	大買/
2021/06/25	0	0.00	23	21.28	20.85	-23	10,250	-0.22%
2021/06/24	1	20.85	1	20.85	20.65	0	10,167	0.00%
2021/06/23	13	20.55	0	0.00	20.45	13	10,125	0.13%
2021/06/22	20	21.43	2	21.13	20.80	18	10,050	0.18%
2021/06/21	1	19.70	0	0.00	20.10	1	9,892	0.01%
2021/06/16	5	20.30	0	0.00	20.30	5	9,748	0.05%
2021/06/11	0	0.00	1	20.75	20.40	-1	9,696	-0.01%
2021/06/10	1	20.05	1	20.55	20.40	0	9,670	0.00%
2021/06/09	4	20.46	0	0.00	20.35	4	9,630	0.04%
2021/06/08	1	21.05	0	0.00	21.00	1	9,596	0.01%
2021/06/07	44	21.00	61	20.73	20.80	-17	9,580	-0.18%
2021/06/04	17	22.36	4	22.50	21.70	13	9,486	0.14%
2021/06/03	37	22.57	7	22.68	22.45	30	9,303	0.32%
2021/05/31	1	20.20	4	20.55	20.00	-3	8,437	-0.04%
2021/05/28	2	20.00	3	19.73	19.40	-1	8,325	-0.01%
2021/05/24	1	18.90	1	19.20	18.95	0	8,373	0.00%
2021/05/21	0	0.00	3	18.95	19.15	-3	8,372	-0.04%
2021/05/19	5	18.68	3	19.05	18.65	2	8,274	0.02%
2021/05/18	0	0.00	2.1	18.01	18.25	-2.1	8,174	-0.03%
2021/05/17	2	17.25	0	0.00	16.60	2	8,117	0.02%
2021/05/14	2	18.13	5	17.65	17.55	-3	8,010	-0.04%
2021/05/13	1	18.10	1	19.30	18.55	0	7,916	0.00%
2021/05/12	3	20.15	0	0.00	19.60	3	7,828	0.04%
2021/05/11	17	22.15	23.1	22.52	21.70	-6.1	7,594	-0.08%
2021/05/10	10	22.21	5	22.19	22.15	5	7,003	0.07%
2021/05/06	1	20.40	1	21.50	20.35	0	6,625	0.00%
2021/05/05	3	20.82	4	20.68	20.40	-1	6,476	-0.02%
2021/05/04	3	19.98	6	19.53	19.55	-3	6,276	-0.05%
2021/05/03	1	21.50	3	21.72	21.65	-2	6,096	-0.03%
2021/04/29	5	21.40	11	21.42	21.20	-6	5,810	-0.10%
2021/04/28	7	20.46	0	0.00	20.60	7	5,639	0.12%
2021/04/27	2	20.78	2	20.80	21.00	0	5,570	0.00%
2021/04/26	2	21.18	1	21.45	21.20	1	5,472	0.02%
2021/04/23	1	20.30	0	0.00	20.80	1	5,375	0.02%
2021/04/22	5	21.77	4	22.29	20.55	1	5,281	0.02%
2021/04/21	6	21.27	2	22.13	21.70	4	4,844	0.08%
2021/04/20	12.5	22.20	2	22.20	22.10	10.5	4,649	0.23%
2021/04/19	16	21.93	16	22.72	23.65	0	4,266	0.00%
2021/04/16	18	21.66	20	21.65	21.50	-2	3,385	-0.06%
2021/04/15	34	20.69	30	20.80	20.95	4	2,604	0.15%
2021/04/14	4	18.71	5	18.76	19.75	-1	1,850	-0.05%
2021/04/09	8	18.08	7	18.70	18.05	1	1,450	0.07%
2021/04/08	5	18.40	9	18.52	18.35	-4	1,395	-0.29%
2021/04/07	2	17.85	6	17.68	17.80	-4	1,262	-0.32%
2021/04/06	0	0.00	10	17.30	17.30	-10	1,130	-0.88%
2021/03/31	0	0.00	1.2	17.00	17.05	-1.2	1,127	-0.11%
2021/03/29	0	0.00	1	17.00	17.00	-1	1,150	-0.09%
2021/03/26	1	16.70	1	16.70	16.70	0	1,217	0.00%
2021/03/25	1	16.70	0	0.00	16.60	1	1,330	0.08%
2021/03/12	1	17.10	0	0.00	17.10	1	1,609	0.06%
2021/03/08	1	17.15	0	0.00	17.15	1	1,561	0.06%
2021/03/05	4	17.50	0	0.00	17.20	4	1,552	0.26%
2021/03/04	0	0.00	4	17.81	17.80	-4	1,468	-0.27%
2021/02/26	10	17.43	0	0.00	17.15	10	1,385	0.72%
2021/02/24	4	17.49	1	17.50	17.25	3	1,305	0.23%
2021/02/18	0	0.00	1	16.30	16.30	-1	1,156	-0.09%
2021/02/17	0.1	15.80	0	0.00	15.95	0.1	1,151	0.01%
2021/01/20	1	15.30	0	0.00	15.30	1	1,128	0.09%
2021/01/11	1	16.45	5	16.45	16.45	-4	1,062	-0.38%
2021/01/08	0	0.00	1	16.80	16.85	-1	1,044	-0.10%
2021/01/07	0	0.00	5	16.90	17.00	-5	1,031	-0.48%
2020/12/30	5	17.60	0	0.00	17.50	5	966	0.52%
2020/12/29	0	0.00	2	17.20	17.20	-2	937	-0.21%
2020/12/28	1	17.05	0	0.00	17.05	1	917	0.11%
2020/12/22	4	17.35	0	0.00	17.00	4	856	0.47%
2020/12/21	0	0.00	2	18.05	18.25	-2	784	-0.26%
2020/12/18	0	0.00	10	17.05	17.00	-10	667	-1.50%
2020/12/15	5	17.90	0	0.00	17.45	5	637	0.78%
2020/12/14	10	17.40	0	0.00	17.50	10	590	1.69%
2020/12/10	6	17.38	2	17.20	17.20	4	489	0.82%
2020/12/07	0	0.00	6	16.10	16.10	-6	346	-1.73%
2020/12/02	0.1	16.30	0	0.00	16.30	0.1	383	0.02%
2020/09/21	1	16.00	0	0.00	16.00	1	377	0.26%
2020/09/11	0.1	16.55	0	0.00	16.30	0.1	425	0.01%
2020/09/10	1	16.45	0	0.00	16.55	1	426	0.23%
2020/09/08	0	0.00	1	17.25	16.70	-1	417	-0.24%
2020/09/07	0	0.00	1	16.70	16.90	-1	407	-0.25%
2020/09/04	0	0.00	1	16.15	16.10	-1	374	-0.27%
2020/07/29	1	15.30	0	0.00	15.35	1	421	0.24%
2020/07/06	2	15.95	0	0.00	15.80	2	475	0.42%
2020/06/12	0.1	16.45	0	0.00	16.30	0.1	519	0.02%
2020/04/30	0	0.00	1	15.85	16.15	-1	631	-0.16%
2020/04/13	0	0.00	0.2	15.10	15.10	-0.2	654	-0.03%
2020/03/26	0	0.00	2	14.30	14.40	-2	623	-0.32%
2020/03/24	0	0.00	13	14.10	14.10	-13	622	-2.09%
2020/03/20	2	14.00	0	0.00	14.15	2	605	0.33%
2020/03/13	1	14.45	0	0.00	14.95	1	518	0.19%
2020/03/10	1	16.15	7	16.40	16.50	-6	459	-1.31%
2020/03/09	1	16.30	0	0.00	16.55	1	453	0.22%
2020/03/02	1	16.65	0	0.00	16.65	1	439	0.23%
2020/02/13	0	0.00	6	17.23	17.30	-6	511	-1.17%
2020/02/10	3	16.75	0	0.00	16.90	3	534	0.56%
2020/02/05	3	17.00	0	0.00	17.00	3	550	0.55%
2020/02/04	1	17.20	15	17.25	17.25	-14	542	-2.58%
2020/01/30	1	17.80	0	0.00	17.50	1	524	0.19%
2019/12/17	2	18.45	0	0.00	18.45	2	703	0.28%
2019/11/20	5	18.10	0	0.00	18.30	5	1,146	0.44%
2019/11/05	4	19.28	0	0.00	19.40	4	1,521	0.26%
2019/11/04	5	19.30	0	0.00	19.30	5	1,530	0.33%
2019/10/25	3	19.10	0	0.00	19.15	3	1,572	0.19%
2019/10/15	2	19.25	0	0.00	19.40	2	1,558	0.13%
2019/10/08	3	20.00	0	0.00	19.95	3	1,514	0.20%
2019/09/16	5	20.50	5	20.30	20.35	0	1,548	0.00%
2019/09/12	6	20.72	3	20.65	20.60	3	1,531	0.20%
2019/09/11	2	20.78	4	20.80	20.75	-2	1,527	-0.13%
2019/09/10	1	20.85	4	20.75	20.85	-3	1,530	-0.20%
2019/09/09	0	0.00	2	20.85	20.80	-2	1,520	-0.13%
2019/09/05	6	20.78	0	0.00	20.70	6	1,492	0.40%
2019/09/04	5	20.93	2	21.20	20.90	3	1,464	0.20%
2019/09/03	7	20.92	1	20.95	21.15	6	1,449	0.41%
2019/09/02	2	20.90	2	20.95	21.15	0	1,435	0.00%
2019/08/30	0	0.00	1	20.60	20.45	-1	1,321	-0.08%
2019/08/29	1	20.40	0	0.00	20.55	1	1,316	0.08%
2019/08/27	3	20.55	0	0.00	20.35	3	1,294	0.23%
2019/08/23	0	0.00	3	20.20	20.25	-3	1,249	-0.24%
2019/08/22	1	20.30	4	20.60	20.35	-3	1,241	-0.24%
2019/08/21	1	20.45	0	0.00	20.55	1	1,214	0.08%
2019/08/20	5	20.24	1	20.25	20.15	4	1,160	0.34%
2019/08/19	3	20.83	3	21.12	20.60	0	1,109	0.00%
2019/08/16	3	20.35	1	20.55	20.50	2	981	0.20%
2019/07/24	0	0.00	1	19.60	19.70	-1	816	-0.12%
2019/06/18	1	19.15	0	0.00	19.15	1	1,590	0.06%
2019/05/14	0	0.00	1	18.60	19.00	-1	2,925	-0.03%
2019/05/09	0	0.00	1	19.35	19.15	-1	2,908	-0.03%
2019/04/29	1	19.70	0	0.00	19.50	1	2,904	0.03%
2019/04/17	1	20.50	0	0.00	20.70	1	2,808	0.04%
2019/04/15	1	20.85	0	0.00	21.25	1	2,862	0.03%
2019/04/12	0	0.00	1.1	20.70	20.75	-1.1	2,872	-0.04%
2019/04/11	1	20.75	0	0.00	20.75	1	2,887	0.03%
2019/04/09	0	0.00	1	20.70	20.85	-1	2,846	-0.04%
2019/04/01	1	20.80	0	0.00	20.75	1	2,712	0.04%
2019/03/29	2	20.45	11	21.01	21.20	-9	2,659	-0.34%
2019/03/28	12	20.05	0	0.00	20.10	12	2,573	0.47%
2019/03/27	2	21.45	0	0.00	21.15	2	2,446	0.08%
2019/03/19	14	23.60	18	24.04	23.45	-4	2,111	-0.19%
2019/03/18	5	22.90	12	22.60	22.70	-7	1,795	-0.39%
2019/03/12	3	22.10	1	22.00	21.90	2	1,521	0.13%
2019/03/08	9	21.07	1	21.15	21.15	8	1,284	0.62%
2019/03/07	1	21.20	4	21.28	20.80	-3	1,461	-0.21%
2019/03/06	2	21.05	2.4	20.93	21.20	-0.4	1,310	-0.03%
2019/03/05	3	19.60	3	19.73	19.90	0	1,025	0.00%
2019/01/29	0	0.00	1	18.75	18.75	-1	879	-0.11%
2019/01/23	1	17.80	0	0.00	17.90	1	854	0.12%
2019/01/07	0	0.00	2	18.95	19.00	-2	720	-0.28%
2019/01/04	1	18.05	1	18.10	17.75	0	663	0.00%
2019/01/03	0	0.00	1	17.50	17.75	-1	628	-0.16%
2019/01/02	0	0.00	1	16.95	16.95	-1	640	-0.16%
2018/12/19	1	16.40	0	0.00	16.45	1	625	0.16%
2018/12/04	0	0.00	2	16.78	16.80	-2	606	-0.33%
2018/11/30	1	16.00	0	0.00	16.00	1	589	0.17%
2018/11/26	0	0.00	3	16.40	16.40	-3	331	-0.90%
2018/11/21	4	16.25	0	0.00	16.45	4	310	1.29%
2018/10/19	1	16.60	0	0.00	16.95	1	388	0.26%
2018/10/01	12	17.70	0	0.00	17.70	12	385	3.11%
2018/09/10	1	17.50	0	0.00	17.50	1	531	0.19%
2018/09/05	0	0.00	6	18.20	18.20	-6	560	-1.07%
2018/08/29	0	0.00	6	17.90	17.85	-6	629	-0.95%
2018/08/22	0	0.00	1	18.30	18.15	-1	716	-0.14%
2018/08/08	0	0.00	1	17.65	17.65	-1	735	-0.14%
2018/07/25	2	16.85	0	0.00	17.00	2	752	0.27%
2018/07/24	2	16.90	2	16.90	17.00	0	752	0.00%
2018/07/13	1	17.85	0	0.00	17.90	1	762	0.13%
2018/07/09	1	18.30	0	0.00	18.10	1	776	0.13%
2018/06/29	0	0.00	1	18.90	18.95	-1	755	-0.13%
2018/06/28	0	0.00	2	18.95	19.00	-2	760	-0.26%
2018/05/14	0	0.00	2.3	19.14	19.25	-2.3	667	-0.34%
2018/04/26	1	19.15	0	0.00	19.10	1	773	0.13%
2018/04/18	1	19.60	0	0.00	19.65	1	796	0.13%
2018/04/13	0	0.00	1	19.95	19.85	-1	815	-0.12%
2018/04/10	1	20.10	0	0.00	20.05	1	845	0.12%
2018/04/09	1	20.35	0	0.00	20.35	1	862	0.12%
2018/03/30	3	20.72	1	20.65	20.80	2	874	0.23%
2018/02/12	1	19.75	0	0.00	19.80	1	1,173	0.09%
2018/02/05	0	0.00	1	20.65	20.65	-1	1,164	-0.09%
2018/02/01	0	0.00	4	20.15	20.25	-4	1,158	-0.35%
2018/01/26	1	20.10	0	0.00	20.15	1	1,176	0.09%
2018/01/25	0	0.00	3	20.15	20.15	-3	1,195	-0.25%
2018/01/22	0	0.00	3	20.45	20.45	-3	1,176	-0.26%
2018/01/18	0	0.00	3	20.55	20.55	-3	1,168	-0.26%
2018/01/17	0	0.00	7	20.45	20.50	-7	1,166	-0.60%
2018/01/16	1	20.40	0	0.00	20.45	1	1,153	0.09%
2018/01/15	6	20.62	0	0.00	20.50	6	1,154	0.52%
2018/01/03	0	0.00	1	20.30	20.25	-1	1,119	-0.09%