榮剛 (5009)-玉山-新莊券商分點個股進出

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
55.8
漲跌
▲0.9
漲幅
+1.64%
成交量
10,034張
產業
上櫃鋼鐵類股
528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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/17	3	55.37	0	0.00	55.80	3	11,131	0.03%
2024/05/16	0	0.00	3	54.90	54.90	-3	11,014	-0.03%
2024/05/15	0	0.00	12	55.40	55.20	-12	10,959	-0.11%
2024/05/14	3.9	55.90	0.1	55.90	55.80	3.8	10,834	0.03%
2024/05/13	1	55.40	2	55.30	55.20	-1	10,659	-0.01%
2024/05/10	1	56.00	4	55.85	56.00	-3	10,556	-0.03%
2024/05/09	6	55.65	13	56.02	54.90	-7	10,442	-0.07%
2024/05/08	3	54.80	2	54.70	54.70	1	10,252	0.01%
2024/05/07	8	55.60	10.1	54.50	54.50	-2.1	10,194	-0.02%
2024/05/06	3	57.03	1	57.60	56.10	2	9,960	0.02%
2024/05/03	17	57.31	8.6	57.38	57.00	8.4	9,729	0.09%
2024/05/02	17.1	57.03	60.2	57.22	57.60	-43.1	9,394	-0.46%
2024/04/30	37	55.03	17	55.18	54.20	20	8,518	0.23%
2024/04/29	3	54.57	25	53.45	54.80	-22	8,034	-0.27%
2024/04/26	7.2	52.81	10	53.12	52.80	-2.8	7,806	-0.04%
2024/04/25	6	52.30	12	52.32	52.60	-6	7,679	-0.08%
2024/04/24	10	52.56	5.2	52.89	53.00	4.8	7,613	0.06%
2024/04/23	29.1	53.16	5	53.28	52.80	24.1	7,547	0.32%
2024/04/22	81	53.42	38	54.81	54.20	43	7,350	0.58%
2024/04/19	19	54.68	162.6	54.49	54.90	-143.6	7,016	-2.05%	大賣/鉅額交易
2024/04/18	21	54.16	28	54.71	54.70	-7	6,616	-0.11%
2024/04/17	25	52.96	37	53.54	53.50	-12	6,379	-0.19%
2024/04/16	43.1	52.17	14	52.51	51.90	29.1	6,043	0.48%
2024/04/15	30.8	53.71	71.2	54.51	53.30	-40.4	5,658	-0.71%
2024/04/12	19	52.35	2	52.55	52.50	17	5,187	0.33%
2024/04/11	7	52.69	10	52.80	52.60	-3	5,092	-0.06%
2024/04/10	13	52.17	15	52.44	52.50	-2	4,927	-0.04%
2024/04/09	1	50.39	5.1	50.02	50.40	-4.1	4,584	-0.09%
2024/04/08	0	49.40	2	49.40	49.40	-2	4,469	-0.04%
2024/04/03	2	49.40	6	49.35	49.40	-4	4,460	-0.09%
2024/04/01	2	49.55	2	49.60	49.55	0	4,543	0.00%
2024/03/29	0	0.00	5	49.40	49.30	-5	4,723	-0.11%
2024/03/28	10	50.20	2.1	50.08	49.65	7.9	4,887	0.16%
2024/03/27	0.2	49.75	5	49.73	49.65	-4.8	5,331	-0.09%
2024/03/26	5	49.77	2	49.05	49.05	3	5,334	0.06%
2024/03/25	4.2	49.68	5	49.71	49.80	-0.8	5,373	-0.01%
2024/03/22	45	48.94	3.1	49.09	49.00	41.9	5,440	0.77%
2024/03/21	30	49.07	1	48.95	49.00	29	5,739	0.51%
2024/03/19	1	48.90	7	49.12	48.85	-6	5,894	-0.10%
2024/03/18	0	0.00	6	48.18	48.40	-6	5,952	-0.10%
2024/03/15	1.1	47.55	0	0.00	47.70	1.1	5,980	0.02%
2024/03/14	4	47.81	0	0.00	47.75	4	6,016	0.07%
2024/03/13	4	48.08	0	0.00	47.70	4	6,105	0.07%
2024/03/12	3.2	48.37	1	48.55	48.55	2.2	6,164	0.04%
2024/03/11	1	48.00	0	0.00	47.95	1	6,209	0.02%
2024/03/07	2	48.80	28	48.38	48.35	-26	6,424	-0.40%
2024/03/06	22	49.00	0	0.00	48.75	22	6,482	0.34%
2024/03/05	2	48.70	4	48.83	48.70	-2	6,483	-0.03%
2024/03/04	15	48.23	11	48.35	48.30	4	6,432	0.06%
2024/03/01	26	48.12	14	47.92	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	2	46.55	1	46.50	46.50	1	6,533	0.02%
2024/02/26	102	46.55	1	46.40	46.45	101	6,762	1.49%	大買/鉅額交易
2024/02/23	5	46.88	3	47.23	46.70	2	6,819	0.03%
2024/02/22	1	47.20	5	47.30	47.15	-4	6,850	-0.06%
2024/02/21	1	47.30	0	0.00	47.15	1	6,902	0.01%
2024/02/20	6	47.16	0	0.00	47.00	6	7,005	0.09%
2024/02/16	1	47.25	5	47.65	47.65	-4	7,059	-0.06%
2024/02/15	1	46.00	11	46.15	46.30	-10	7,018	-0.14%
2024/02/05	5.1	45.66	0	0.00	45.75	5.1	6,987	0.07%
2024/02/02	2	46.60	11	46.60	46.20	-9	6,915	-0.13%
2024/02/01	4	47.15	0	0.00	47.05	4	6,860	0.06%
2024/01/31	11	47.94	0	0.00	47.60	11	6,832	0.16%
2024/01/30	10	48.08	0.1	48.10	47.80	10	6,838	0.15%
2024/01/29	6	47.43	2	47.48	47.50	4	6,806	0.06%
2024/01/26	1	46.80	0	0.00	46.75	1	6,805	0.01%
2024/01/25	0	47.20	5	47.10	46.85	-5	6,822	-0.07%
2024/01/24	5	47.24	0	0.00	47.10	5	6,879	0.07%
2024/01/19	0	0.00	4	45.91	46.00	-4	6,994	-0.06%
2024/01/18	3.1	45.81	1	45.90	46.05	2.1	7,018	0.03%
2024/01/17	1.1	47.52	0	0.00	45.90	1.1	7,040	0.01%
2024/01/16	5	47.31	0	0.00	47.15	5	7,129	0.07%
2024/01/15	0	0.00	12	47.91	47.70	-12	7,182	-0.17%
2024/01/12	1	47.00	12	47.20	47.10	-11	7,199	-0.15%
2024/01/11	1	47.20	0	0.00	47.20	1	7,228	0.01%
2024/01/10	0	0.00	1	47.50	47.50	-1	7,246	-0.01%
2024/01/09	4	47.91	1	48.10	47.85	3	7,392	0.04%
2024/01/04	5	48.31	5	48.17	47.80	0	7,477	0.00%
2024/01/03	2.2	48.75	0	0.00	48.65	2.2	7,427	0.03%
2024/01/02	6	48.88	0	0.00	49.00	6	7,402	0.08%
2023/12/29	1	48.65	3	48.75	48.85	-2	7,502	-0.03%
2023/12/28	10.1	48.89	0	0.00	48.75	10.1	7,474	0.13%
2023/12/26	2	49.28	5	50.20	49.20	-3	7,403	-0.04%
2023/12/25	5	49.35	1	49.90	49.00	4	7,233	0.06%
2023/12/22	24.1	51.33	10	51.01	49.45	14.1	7,151	0.20%
2023/12/20	4	51.28	30	51.50	51.70	-26	6,695	-0.39%
2023/12/19	5	50.38	5	50.78	50.90	0	6,648	0.00%
2023/12/18	4	51.55	28	51.84	51.60	-24	6,687	-0.36%
2023/12/15	7	51.14	40	51.67	51.50	-33	6,560	-0.50%
2023/12/14	2	49.95	1	50.10	49.80	1	6,292	0.02%
2023/12/12	1	50.10	4	49.70	49.70	-3	6,243	-0.05%
2023/12/11	23	49.46	1	49.05	49.00	22	6,203	0.35%
2023/12/08	0	0.00	4	49.03	49.25	-4	6,294	-0.06%
2023/12/07	2	49.85	5	50.00	49.35	-3	6,330	-0.05%
2023/12/06	30	49.33	12.9	49.37	50.10	17.1	6,363	0.27%
2023/12/05	11	49.35	1	49.10	48.70	10	6,362	0.16%
2023/12/04	17	49.60	10	49.75	49.45	7	6,360	0.11%
2023/12/01	17	49.13	0.7	49.35	49.35	16.3	6,314	0.26%
2023/11/30	12	48.21	44	48.45	48.70	-32	6,270	-0.51%
2023/11/29	0	0.00	1	47.65	47.75	-1	6,552	-0.02%
2023/11/28	1	46.90	11	47.36	47.50	-10	6,644	-0.15%
2023/11/27	4.6	47.35	1	47.35	46.90	3.6	6,811	0.05%
2023/11/24	12	47.89	35	48.31	47.85	-23	7,115	-0.32%
2023/11/22	5	47.98	3	47.73	47.75	2	7,231	0.03%
2023/11/21	1	46.25	5	46.12	46.75	-4	7,064	-0.06%
2023/11/20	13	46.30	0	0.00	46.25	13	7,149	0.18%
2023/11/17	23	46.95	3	46.40	46.40	20	7,247	0.28%
2023/11/16	0	0.00	5	46.18	46.50	-5	7,257	-0.07%
2023/11/15	2	45.45	1	45.70	45.65	1	7,212	0.01%
2023/11/14	1.1	46.00	0	0.00	45.30	1.1	7,278	0.02%
2023/11/13	2	45.58	6	45.64	45.25	-4	7,305	-0.05%
2023/11/10	1	45.20	5	45.25	45.00	-4	7,352	-0.05%
2023/11/09	0	0.00	10	45.50	45.40	-10	7,483	-0.13%
2023/11/08	1	45.60	1	45.70	45.65	0	7,656	0.00%
2023/11/07	0	0.00	10	45.75	45.70	-10	7,795	-0.13%
2023/11/06	1	45.75	11	45.75	45.90	-10	7,925	-0.13%
2023/11/03	2	45.50	2	45.45	45.55	0	8,105	0.00%
2023/11/02	0	0.00	11	45.14	45.25	-11	8,337	-0.13%
2023/10/31	1	45.75	3	45.67	44.60	-2	8,873	-0.02%
2023/10/27	3	45.13	4	44.90	44.90	-1	9,032	-0.01%
2023/10/26	0.1	45.50	26	45.59	45.25	-25.9	9,034	-0.29%
2023/10/25	0	45.30	13	45.21	45.20	-13	9,160	-0.14%
2023/10/24	11.1	44.20	1	44.65	44.65	10.1	9,235	0.11%
2023/10/23	5	44.77	2.2	45.29	44.50	2.8	9,284	0.03%
2023/10/20	16.1	43.70	71	43.04	44.00	-54.9	9,375	-0.59%
2023/10/19	3	44.00	0	0.00	43.90	3	9,503	0.03%
2023/10/18	3	44.75	0	0.00	44.00	3	9,631	0.03%
2023/10/17	6	45.39	4	45.39	45.00	2	9,796	0.02%
2023/10/16	38.1	46.02	23	46.13	45.60	15.1	9,989	0.15%
2023/10/13	19	45.79	0	0.00	45.30	19	10,021	0.19%
2023/10/12	11.1	45.03	18	45.30	45.75	-7	10,295	-0.07%
2023/10/11	1.1	45.38	0	0.00	45.05	1.1	10,432	0.01%
2023/10/06	0	0.00	4	44.25	44.45	-4	10,534	-0.04%
2023/10/05	1	44.00	0.1	44.10	44.00	1	10,699	0.01%
2023/10/04	12	44.23	2	44.05	43.90	10	10,774	0.09%
2023/10/03	7	45.24	1	45.15	45.15	6	10,741	0.06%
2023/10/02	1	45.80	0	0.00	45.60	1	10,889	0.01%
2023/09/26	73	45.16	2	45.35	45.10	71	11,886	0.60%
2023/09/25	1	45.46	3	46.60	46.50	-2	12,041	-0.02%
2023/09/22	10	45.10	11	45.10	45.40	-1	12,061	-0.01%
2023/09/21	15.1	45.21	2	45.18	45.25	13.1	12,203	0.11%
2023/09/20	0	0.00	10.1	46.80	46.20	-10.1	12,217	-0.08%
2023/09/18	0	46.90	0	0.00	46.30	0	12,443	0.00%
2023/09/15	1	46.20	6	46.24	46.40	-5	12,511	-0.04%
2023/09/14	2	45.65	7	45.51	45.50	-5	12,729	-0.04%
2023/09/13	7.1	45.79	19.2	45.45	45.15	-12.1	13,041	-0.09%
2023/09/12	12	46.89	1	46.30	46.30	11	13,042	0.08%
2023/09/11	4	46.93	6	47.12	46.65	-2	13,107	-0.02%
2023/09/08	4	46.90	4	46.65	46.65	0	13,065	0.00%
2023/09/07	39	47.33	5	47.54	47.25	34	13,134	0.26%
2023/09/06	14	47.08	4	46.93	47.05	10	13,348	0.07%
2023/09/05	2	46.98	7	46.76	46.85	-5	13,387	-0.04%
2023/09/04	15.2	47.19	10	47.02	47.20	5.2	13,466	0.04%
2023/09/01	2	45.55	2	45.80	45.75	0	13,262	0.00%
2023/08/31	1.5	44.67	3	45.20	45.15	-1.5	13,483	-0.01%
2023/08/30	11	45.18	2	44.88	44.85	9	13,993	0.06%
2023/08/29	4	46.58	1.5	46.27	46.70	2.6	13,793	0.02%
2023/08/28	11	46.17	3	46.10	45.85	8	13,839	0.06%
2023/08/25	6	45.49	4	45.48	45.20	2	13,768	0.01%
2023/08/24	12	45.67	2	45.30	45.70	10	13,789	0.07%
2023/08/23	21	46.06	21	45.56	45.55	0	13,730	0.00%
2023/08/22	1	45.02	0	0.00	44.95	1	13,665	0.01%
2023/08/21	2.6	45.92	0	0.00	45.90	2.6	13,791	0.02%
2023/08/17	1	46.20	0	46.50	46.10	1	14,655	0.01%
2023/08/16	1	45.00	8	45.04	45.30	-7	14,857	-0.05%
2023/08/15	1	45.40	0	0.00	45.55	1	15,681	0.01%
2023/08/14	2.1	45.40	10	46.09	45.10	-7.9	15,771	-0.05%
2023/08/11	3	46.60	16	47.22	46.55	-13	15,792	-0.08%
2023/08/10	7	47.73	2	47.65	47.45	5	15,783	0.03%
2023/08/09	4.1	48.35	4	48.28	48.25	0.1	15,800	0.00%
2023/08/08	17	49.50	7	48.92	48.90	10	15,765	0.06%
2023/08/07	24	49.93	7	49.13	49.30	17	15,810	0.11%
2023/08/04	2	52.80	1	52.80	52.90	1	15,535	0.01%
2023/08/02	4	53.93	17	53.42	52.60	-13	15,832	-0.08%
2023/08/01	10	53.30	6	53.20	53.10	4	15,856	0.03%
2023/07/31	3	53.67	1	53.60	53.40	2	16,153	0.01%
2023/07/28	38	54.90	0	0.00	54.00	38	16,431	0.23%
2023/07/27	1	55.30	1	55.70	55.10	0	16,688	0.00%
2023/07/26	8	54.69	0	0.00	54.10	8	16,988	0.05%
2023/07/25	16	55.81	27	55.67	55.70	-11	17,576	-0.06%
2023/07/24	5	54.00	3.1	53.82	54.50	1.9	17,776	0.01%
2023/07/21	8	52.86	5	52.30	52.50	3	17,815	0.02%
2023/07/20	56	53.75	63	53.48	53.80	-7	18,031	-0.04%
2023/07/19	13.1	52.40	5	52.00	51.70	8.1	18,061	0.05%
2023/07/18	4.2	53.57	4	53.60	53.70	0.2	18,306	0.00%
2023/07/17	4	53.43	0	0.00	53.50	4	18,480	0.02%
2023/07/14	7.1	53.84	11	54.84	53.60	-3.9	18,427	-0.02%
2023/07/13	7.1	55.14	3	55.47	54.60	4.1	18,860	0.02%
2023/07/12	28	55.76	27	56.57	55.60	1	19,325	0.01%
2023/07/11	3	56.50	0	0.00	56.60	3	19,621	0.02%
2023/07/10	2	56.85	0	0.00	56.90	2	20,468	0.01%
2023/07/07	21	56.48	4	56.00	56.10	17	21,173	0.08%
2023/07/06	58	57.74	27	59.35	57.30	31	21,351	0.15%
2023/07/05	4	59.85	10.4	60.51	60.50	-6.4	21,242	-0.03%
2023/07/04	29	59.63	32	59.28	60.00	-3	21,045	-0.01%
2023/07/03	34	59.24	35	58.42	59.40	-1	20,793	0.00%
2023/06/30	1	57.70	3	57.80	57.60	-2	20,591	-0.01%
2023/06/29	13	57.29	3	57.10	57.10	10	20,543	0.05%
2023/06/28	7	57.63	1	57.30	56.60	6	20,443	0.03%
2023/06/27	7	56.37	3	57.67	56.20	4	20,598	0.02%
2023/06/26	10	58.28	0	0.00	58.10	10	20,646	0.05%
2023/06/21	1	58.70	2	59.20	58.40	-1	20,678	0.00%
2023/06/20	10.1	59.13	0	0.00	58.20	10.1	20,649	0.05%
2023/06/19	8	60.33	23	60.20	60.60	-15	20,563	-0.07%
2023/06/16	34	58.64	4	59.30	58.00	30	20,613	0.15%
2023/06/15	2	58.70	18	58.33	58.60	-16	20,585	-0.08%
2023/06/14	32	56.79	27	57.02	56.60	5	20,658	0.02%
2023/06/13	1	57.00	6	57.43	57.30	-5	20,952	-0.02%
2023/06/12	38	56.84	58	58.17	56.60	-20	21,046	-0.09%
2023/06/09	31.5	58.86	44	59.50	58.70	-12.5	20,987	-0.06%
2023/06/08	17	59.75	19.4	59.61	59.20	-2.4	21,301	-0.01%
2023/06/07	5.5	58.93	3	59.13	59.30	2.5	21,446	0.01%
2023/06/06	32	59.93	18.1	59.23	59.30	13.9	21,829	0.06%
2023/06/05	20	60.04	38.2	59.71	58.90	-18.2	22,475	-0.08%
2023/06/02	49	57.15	32	57.32	56.60	17	22,505	0.08%
2023/06/01	46	56.94	27	56.44	57.20	19	22,401	0.08%
2023/05/31	10.9	54.36	14	55.08	55.70	-3.1	22,283	-0.01%
2023/05/30	8	54.54	0.2	54.60	54.10	7.8	22,289	0.03%
2023/05/29	3.1	55.04	3	55.30	54.90	0.1	22,522	0.00%
2023/05/26	1.4	54.33	3	54.33	54.10	-1.6	22,987	-0.01%
2023/05/25	7.1	54.34	11	54.83	54.20	-3.9	23,153	-0.02%
2023/05/24	18.5	55.52	13.5	55.41	55.00	5	23,148	0.02%
2023/05/23	17	55.14	31.5	55.36	55.70	-14.5	22,937	-0.06%
2023/05/22	8	51.15	24	51.62	52.60	-16	22,589	-0.07%
2023/05/19	49	53.15	19	52.43	51.70	30	22,525	0.13%
2023/05/18	11	56.60	4	57.13	56.90	7	21,742	0.03%
2023/05/17	2	56.30	1	56.90	56.10	1	21,600	0.00%
2023/05/16	7	54.77	12	54.55	55.20	-5	21,489	-0.02%
2023/05/15	33	54.28	32	54.88	54.20	1	21,524	0.00%
2023/05/12	11	54.32	10	55.08	55.50	1	21,639	0.00%
2023/05/11	44.3	55.07	41	56.95	54.90	3.3	21,505	0.02%
2023/05/10	4	57.85	10	57.66	57.10	-6	21,283	-0.03%
2023/05/09	9.6	57.00	11	56.27	56.40	-1.4	21,155	-0.01%
2023/05/08	2	57.90	30	58.55	58.10	-28	20,936	-0.13%
2023/05/05	39.6	58.95	46	58.73	58.00	-6.4	21,002	-0.03%
2023/05/04	18	59.57	32	59.56	60.10	-14	20,885	-0.07%
2023/05/03	19	58.91	464	58.02	58.50	-445	20,956	-2.12%	大賣/鉅額交易
2023/05/02	22	58.30	8.1	58.26	57.70	14	20,644	0.07%
2023/04/28	29.3	58.15	22.2	58.56	58.80	7.1	20,417	0.03%
2023/04/27	46.5	56.34	4	56.53	56.80	42.4	19,842	0.21%
2023/04/26	2	53.60	10	54.20	54.50	-8	19,490	-0.04%
2023/04/25	37	54.36	33	55.87	54.30	4	19,361	0.02%
2023/04/24	0	0.00	5	54.48	56.00	-5	19,146	-0.03%
2023/04/21	24	55.28	6	54.68	54.30	18	19,157	0.09%
2023/04/20	13	58.02	14	58.03	57.60	-1	18,682	-0.01%
2023/04/19	9	60.09	27.7	59.83	59.60	-18.7	18,409	-0.10%
2023/04/18	95.2	61.38	44.2	60.70	60.00	51	18,251	0.28%
2023/04/17	71	61.68	26.5	61.75	62.80	44.5	17,846	0.25%
2023/04/14	39.5	58.85	26	59.05	58.80	13.5	17,383	0.08%
2023/04/13	49	60.87	32.4	61.02	60.20	16.6	17,106	0.10%
2023/04/12	35	58.66	28	58.90	60.10	7	16,326	0.04%
2023/04/11	11	54.19	9	54.41	55.00	2	15,667	0.01%
2023/04/10	16.2	53.86	24	53.72	53.90	-7.8	15,476	-0.05%
2023/04/07	2	51.60	7	52.17	52.00	-5	15,270	-0.03%
2023/04/06	7.2	52.42	18.5	52.49	52.40	-11.3	15,299	-0.07%
2023/03/31	4	51.28	0	0.00	51.40	4	15,361	0.03%
2023/03/30	1	52.00	4	51.98	51.90	-3	15,700	-0.02%
2023/03/29	14.7	51.46	0	0.00	51.80	14.7	16,086	0.09%
2023/03/28	5.2	50.07	3	51.00	51.50	2.2	16,247	0.01%
2023/03/27	4	52.05	4	52.50	52.10	0	16,054	0.00%
2023/03/24	4.5	50.77	2	50.70	50.60	2.5	15,998	0.02%
2023/03/23	10	51.66	15	51.87	51.50	-5	16,171	-0.03%
2023/03/22	14	51.89	0	0.00	51.80	14	16,609	0.08%
2023/03/21	4	53.52	9	53.27	52.60	-5	17,190	-0.03%
2023/03/20	1	50.20	7	50.09	50.00	-6	17,266	-0.03%
2023/03/17	13	49.86	8	49.96	50.30	5	17,307	0.03%
2023/03/16	42	48.84	45	50.14	48.65	-3	17,127	-0.02%
2023/03/15	41	50.80	35	50.22	50.90	6	16,866	0.04%
2023/03/14	33	49.78	34	49.74	49.55	-1	16,699	-0.01%
2023/03/13	39	50.02	56	49.86	50.00	-17	16,595	-0.10%
2023/03/10	40	49.28	42	49.09	50.00	-2	16,262	-0.01%
2023/03/09	28	49.77	29	49.08	49.20	-1	16,160	-0.01%
2023/03/08	42	48.74	32.9	48.90	49.00	9.1	15,791	0.06%
2023/03/07	9	45.38	16.7	46.52	48.10	-7.7	15,134	-0.05%
2023/03/06	15	43.61	6.2	43.92	43.75	8.8	14,515	0.06%
2023/03/03	13	43.49	0	0.00	43.25	13	14,651	0.09%
2023/03/02	2	43.23	0	0.00	43.70	2	14,911	0.01%
2023/03/01	61	43.49	38	44.63	43.55	23	15,377	0.15%
2023/02/24	0	0.00	7	44.40	45.05	-7	15,369	-0.05%
2023/02/23	6	43.83	113	43.83	44.20	-107	14,942	-0.72%	大賣/鉅額交易
2023/02/22	1	41.70	102	42.49	42.50	-101	14,839	-0.68%	大賣/鉅額交易
2023/02/21	7	41.96	1	41.80	41.90	6	15,002	0.04%
2023/02/20	7	41.78	2	41.88	42.00	5	15,126	0.03%
2023/02/17	0	0.00	5	41.32	41.25	-5	15,085	-0.03%
2023/02/16	10	40.40	0	0.00	40.40	10	14,928	0.07%
2023/02/15	0	0.00	2	39.85	39.90	-2	15,145	-0.01%
2023/02/14	0	0.00	4	39.25	39.55	-4	15,145	-0.03%
2023/02/13	12	39.00	1	39.00	39.00	11	15,203	0.07%
2023/02/10	21	40.52	14	40.22	39.70	7	15,261	0.05%
2023/02/09	1	39.50	7	39.67	39.75	-6	15,195	-0.04%
2023/02/08	6	39.50	2	39.55	39.40	4	15,238	0.03%
2023/02/07	0	0.00	3	39.70	39.80	-3	15,196	-0.02%
2023/02/06	50	39.00	42	38.89	38.95	8	15,198	0.05%
2023/02/03	11	39.54	60	39.72	39.45	-49	15,146	-0.32%
2023/02/02	2	40.15	3	40.92	40.30	-1	14,990	-0.01%
2023/02/01	18	40.21	148	40.62	40.00	-130	15,057	-0.86%	大賣/鉅額交易
2023/01/31	1	37.60	5	38.00	37.85	-4	14,970	-0.03%
2023/01/30	5	37.63	24	37.69	37.65	-19	15,052	-0.13%
2023/01/17	45	36.61	3	36.87	36.65	42	15,072	0.28%
2023/01/16	3	36.33	9	36.50	36.35	-6	15,055	-0.04%
2023/01/13	4	36.90	6	36.98	36.80	-2	15,021	-0.01%
2023/01/12	42	36.63	19	36.81	36.70	23	15,112	0.15%
2023/01/11	11	36.42	8	36.36	36.85	3	15,160	0.02%
2023/01/09	1	35.10	0	0.00	35.10	1	15,067	0.01%
2023/01/06	4.2	35.10	0	0.00	35.20	4.2	15,182	0.03%
2023/01/05	3	35.47	13	35.40	35.05	-10	15,367	-0.07%
2023/01/04	5	36.18	0	0.00	36.40	5	15,563	0.03%
2023/01/03	12.2	36.33	5	36.63	36.40	7.2	15,843	0.05%
2022/12/30	1	37.15	0	0.00	37.15	1	16,066	0.01%
2022/12/29	2.1	36.25	11	36.22	36.25	-8.9	16,319	-0.05%
2022/12/28	0	0.00	1	37.25	36.45	-1	16,375	-0.01%
2022/12/27	105.2	36.90	65	36.90	36.75	40.2	16,472	0.24%	大買/
2022/12/26	3	37.17	2	37.05	37.00	1	16,532	0.01%
2022/12/23	15	37.41	7	37.17	37.50	8	16,641	0.05%
2022/12/22	24	37.29	18	37.51	37.75	6	16,716	0.04%
2022/12/21	40	36.30	81	36.56	37.00	-41	16,567	-0.25%
2022/12/20	11	35.84	23	35.92	34.85	-12	16,376	-0.07%
2022/12/19	3.2	35.54	21	35.54	35.35	-17.8	16,566	-0.11%
2022/12/16	3	36.20	6	36.13	36.40	-3	16,796	-0.02%
2022/12/15	34	37.04	18	36.95	36.60	16	16,699	0.10%
2022/12/14	12	36.70	18	36.62	37.00	-6	16,358	-0.04%
2022/12/13	41	35.85	100.2	36.31	36.75	-59.2	15,840	-0.37%
2022/12/12	26	34.11	17	34.72	35.05	9	15,076	0.06%
2022/12/09	6	33.57	0	0.00	33.70	6	14,541	0.04%
2022/12/08	0	0.00	1	32.35	33.00	-1	14,449	-0.01%
2022/12/07	9	32.97	8	32.30	32.25	1	14,417	0.01%
2022/12/06	0.1	32.80	12	32.70	32.55	-11.9	14,313	-0.08%
2022/12/05	18.1	33.55	0	0.00	33.30	18.1	14,299	0.13%
2022/12/02	7	33.58	2	33.40	33.40	5	14,205	0.04%
2022/12/01	2	33.65	32	33.66	33.65	-30	14,143	-0.21%
2022/11/30	27	33.25	1	32.90	33.00	26	13,923	0.19%
2022/11/29	25	33.54	10	33.41	33.50	15	13,734	0.11%
2022/11/28	6	32.81	0	0.00	32.95	6	13,468	0.04%
2022/11/25	53	32.60	67	32.84	32.60	-14	13,400	-0.10%
2022/11/24	9	32.88	14	32.81	32.80	-5	13,297	-0.04%
2022/11/23	29	33.38	103	33.37	33.95	-74	12,927	-0.57%	大賣/
2022/11/22	5	33.07	2	33.10	33.20	3	12,413	0.02%
2022/11/21	2	32.10	3	32.38	32.30	-1	12,123	-0.01%
2022/11/18	2	31.95	0	0.00	31.65	2	12,001	0.02%
2022/11/17	33	32.99	56	32.70	32.40	-23	11,939	-0.19%
2022/11/16	29	31.76	28	32.03	32.15	1	11,602	0.01%
2022/11/15	5	31.30	4	31.30	31.45	1	11,366	0.01%
2022/11/14	16	30.33	4	30.48	30.70	12	11,283	0.11%
2022/11/11	222	30.70	1	30.20	30.10	221	11,223	1.97%	大買/鉅額交易
2022/11/10	0	0.00	5	31.25	31.20	-5	11,019	-0.05%
2022/11/09	0	0.00	5	30.85	30.85	-5	11,063	-0.05%
2022/11/08	2	30.80	23	30.53	30.80	-21	10,999	-0.19%
2022/11/07	17	30.35	35	30.54	30.25	-18	10,930	-0.16%
2022/11/04	4	29.20	2	29.23	29.40	2	10,871	0.02%
2022/11/03	6	28.72	0	0.00	28.65	6	10,994	0.05%
2022/11/02	6	28.88	1	28.95	28.75	5	11,019	0.05%
2022/11/01	2	28.23	1	28.50	28.50	1	11,004	0.01%
2022/10/31	2	28.33	3	28.50	28.40	-1	11,002	-0.01%
2022/10/28	133	28.81	29	28.34	28.25	104	11,002	0.95%	大買/鉅額交易
2022/10/27	12	28.10	4	28.41	28.50	8	10,770	0.07%
2022/10/26	1	29.45	1	29.90	29.40	0	10,592	0.00%
2022/10/25	4	30.74	2	30.90	30.35	2	10,651	0.02%
2022/10/21	0	0.00	22	30.16	30.10	-22	10,796	-0.20%
2022/10/20	1	30.50	0	0.00	30.45	1	10,897	0.01%
2022/10/19	7	31.05	1.5	30.93	30.55	5.5	10,811	0.05%
2022/10/18	5	30.59	7	30.00	30.00	-2	10,940	-0.02%
2022/10/17	7	30.03	1	29.75	30.05	6	10,946	0.05%
2022/10/14	116	30.92	5.2	30.61	30.65	110.8	11,000	1.01%	大買/鉅額交易
2022/10/13	2.5	30.09	11	29.69	29.35	-8.5	11,075	-0.08%
2022/10/12	54	30.94	124	31.00	30.85	-70	11,317	-0.62%	大賣/
2022/10/11	8	31.61	9	31.53	31.75	-1	11,401	-0.01%
2022/10/07	2	31.38	2	31.73	31.75	0	11,477	0.00%
2022/10/06	1	30.55	3	31.10	31.10	-2	11,338	-0.02%
2022/10/05	23	30.22	21	30.33	29.90	2	11,190	0.02%
2022/10/04	0	0.00	1	30.00	29.85	-1	11,237	-0.01%
2022/10/03	21	29.15	0	0.00	29.20	21	11,103	0.19%
2022/09/30	1	28.30	1	27.95	29.55	0	11,018	0.00%
2022/09/29	53	28.94	32	29.34	28.90	21	10,825	0.19%
2022/09/28	53	29.04	65	27.54	27.40	-12	10,628	-0.11%
2022/09/27	12	28.93	1	28.70	29.00	11	10,423	0.11%
2022/09/26	15	29.91	22	29.35	29.25	-7	10,195	-0.07%
2022/09/23	13	30.02	23	30.08	30.10	-10	9,844	-0.10%
2022/09/22	38	28.95	0	0.00	29.00	38	9,506	0.40%
2022/09/16	0	0.00	6	28.43	28.20	-6	9,460	-0.06%
2022/09/15	5	29.07	0	0.00	28.65	5	9,565	0.05%
2022/09/14	1	28.50	3	28.62	28.80	-2	9,583	-0.02%
2022/09/13	3	28.65	1	28.75	28.90	2	9,675	0.02%
2022/09/12	2	28.58	3	28.65	28.70	-1	9,858	-0.01%
2022/09/08	1	27.50	1	27.90	27.90	0	9,920	0.00%
2022/09/07	0	0.00	1	27.40	27.35	-1	10,004	-0.01%
2022/09/06	2	27.45	0	0.00	27.20	2	10,074	0.02%
2022/09/05	1	27.50	0	0.00	27.50	1	10,204	0.01%
2022/09/02	15	27.69	0	0.00	27.65	15	10,261	0.15%
2022/09/01	0	0.00	2	28.25	28.10	-2	10,247	-0.02%
2022/08/31	2	28.60	0	0.00	28.45	2	10,267	0.02%
2022/08/30	0	0.00	1	29.00	28.80	-1	10,187	-0.01%
2022/08/26	5	29.11	0	0.00	29.05	5	10,215	0.05%
2022/08/24	1	29.45	2	29.00	28.90	-1	10,473	-0.01%
2022/08/23	0	0.00	1	29.05	28.90	-1	10,646	-0.01%
2022/08/22	2.1	28.85	1	28.80	28.75	1.1	10,736	0.01%
2022/08/19	4	29.13	0	0.00	29.00	4	10,746	0.04%
2022/08/18	5	29.32	0	0.00	29.45	5	10,875	0.05%
2022/08/17	4	29.94	12	29.85	29.25	-8	11,148	-0.07%
2022/08/16	4	29.68	0	0.00	29.50	4	11,265	0.04%
2022/08/15	3	30.18	9	30.34	30.30	-6	11,496	-0.05%
2022/08/12	11	30.04	1	30.40	30.00	10	11,879	0.08%
2022/08/11	2	30.40	1	30.50	30.45	1	11,930	0.01%
2022/08/10	20	31.06	13	31.33	30.70	7	12,004	0.06%
2022/08/09	6	30.78	3	31.22	31.20	3	12,123	0.02%
2022/08/08	6	30.11	13	30.50	30.60	-7	12,304	-0.06%
2022/08/05	1	30.35	0	0.00	30.40	1	12,413	0.01%
2022/08/04	0	0.00	6	30.06	30.35	-6	12,725	-0.05%
2022/08/03	17	30.51	9	30.64	30.40	8	13,847	0.06%
2022/08/02	6	31.07	3	31.65	30.90	3	14,494	0.02%
2022/08/01	3	31.82	11	31.66	31.40	-8	14,677	-0.05%
2022/07/29	10	31.10	25	31.28	31.20	-15	14,887	-0.10%
2022/07/28	2	30.73	3	30.73	30.75	-1	14,936	-0.01%
2022/07/27	77	30.38	82	30.07	30.45	-5	15,013	-0.03%
2022/07/26	17	30.23	35	30.15	30.45	-18	15,266	-0.12%
2022/07/25	30	30.20	37	30.34	30.35	-7	15,401	-0.05%
2022/07/22	0	0.00	17	29.32	29.30	-17	15,430	-0.11%
2022/07/21	51	29.05	3	29.03	29.00	48	16,482	0.29%
2022/07/20	17.1	29.15	106	29.22	29.05	-89	18,316	-0.49%	大賣/
2022/07/19	21	28.95	47	29.29	29.70	-26	19,359	-0.13%
2022/07/18	33	28.42	27	28.19	29.00	6	19,944	0.03%
2022/07/15	35	26.97	71	26.30	27.35	-36	19,673	-0.18%
2022/07/14	37	23.93	28	23.16	25.10	9	19,617	0.05%
2022/07/13	2	23.68	3	23.67	23.65	-1	19,695	-0.01%
2022/07/12	5	23.88	1	23.65	23.65	4	19,744	0.02%
2022/07/11	5	25.83	2	26.50	26.25	3	20,168	0.01%
2022/07/06	0	0.00	1	24.30	24.40	-1	22,120	0.00%
2022/07/05	3	24.90	0	0.00	25.50	3	22,443	0.01%
2022/07/04	1	24.55	0	0.00	24.40	1	22,581	0.00%
2022/07/01	0	0.00	5	24.25	24.25	-5	22,661	-0.02%
2022/06/29	1	25.50	0	0.00	25.65	1	22,613	0.00%
2022/06/28	1	25.60	4	25.64	25.80	-3	22,620	-0.01%
2022/06/27	2	26.03	0	0.00	26.30	2	22,612	0.01%
2022/06/24	1	25.90	0	0.00	25.50	1	22,616	0.00%
2022/06/22	21	26.12	0	0.00	25.95	21	22,519	0.09%
2022/06/21	23	26.00	4	27.06	27.05	19	22,495	0.08%
2022/06/20	20	26.80	32	26.51	25.95	-12	22,427	-0.05%
2022/06/17	53	27.99	0	0.00	27.90	53	22,282	0.24%
2022/06/16	6	29.28	6	29.21	29.00	0	22,194	0.00%
2022/06/15	2	28.95	2	28.70	28.65	0	22,114	0.00%
2022/06/14	4	28.28	1	28.20	28.45	3	22,067	0.01%
2022/06/13	0	0.00	2	29.70	29.10	-2	22,170	-0.01%
2022/06/10	21	30.25	5	30.00	30.20	16	22,205	0.07%
2022/06/09	10	30.05	11	30.07	29.95	-1	22,247	0.00%
2022/06/08	20	29.80	1	29.70	30.05	19	22,261	0.09%
2022/06/07	0.1	29.75	4	29.73	29.80	-3.9	22,362	-0.02%
2022/06/06	0	0.00	4	29.15	29.25	-4	22,414	-0.02%
2022/06/02	169	28.76	162	29.16	28.80	7	22,769	0.03%	大買/大賣/
2022/06/01	20.1	29.45	20	29.42	29.55	0.1	22,924	0.00%
2022/05/31	14.1	30.04	35.2	29.81	29.40	-21.1	22,897	-0.09%
2022/05/30	0.1	30.75	42	30.72	30.70	-42	22,869	-0.18%
2022/05/27	2.1	31.04	14	31.14	30.90	-12	23,008	-0.05%
2022/05/26	2	31.03	1.6	31.44	31.00	0.4	23,087	0.00%
2022/05/25	30	31.15	34.6	31.55	31.60	-4.6	22,981	-0.02%
2022/05/24	15.1	30.62	11	30.87	30.70	4.1	22,716	0.02%
2022/05/23	35.5	30.74	41	31.04	30.90	-5.5	22,524	-0.02%
2022/05/20	39	30.58	56	30.53	30.25	-17	22,346	-0.08%
2022/05/19	32	30.39	17	30.31	30.60	15	22,169	0.07%
2022/05/18	1	30.20	8	30.16	30.20	-7	21,994	-0.03%
2022/05/17	40	29.89	16	29.71	29.80	24	21,825	0.11%
2022/05/16	123	29.91	66	29.03	30.05	57	21,497	0.27%	大買/
2022/05/13	11	28.91	11	29.12	29.00	0	21,295	0.00%
2022/05/12	22	29.54	116	29.29	28.55	-94	21,107	-0.45%	大賣/
2022/05/11	76.2	31.56	62	30.92	30.60	14.2	20,729	0.07%
2022/05/10	88	30.91	21	31.21	31.10	67	19,544	0.34%
2022/05/09	76	29.82	48	29.14	29.00	28	18,800	0.15%
2022/05/06	15	29.78	17	29.76	29.70	-2	18,430	-0.01%
2022/05/05	110	29.20	112	29.03	29.00	-2	17,966	-0.01%	大買/大賣/
2022/05/04	18	28.26	10	28.44	28.70	8	17,641	0.05%
2022/05/03	12	27.68	9	27.74	28.00	3	17,390	0.02%
2022/04/29	4	29.09	23	28.83	28.90	-19	16,966	-0.11%
2022/04/28	47	28.93	36	29.03	28.50	11	16,719	0.07%
2022/04/27	306	30.25	149	29.29	28.80	157	16,354	0.96%	大買/大賣/鉅額交易
2022/04/26	164	32.71	61	33.09	31.55	103	15,213	0.68%	大買/鉅額交易
2022/04/25	244.1	31.47	130	32.91	33.35	114.1	13,191	0.86%	大買/大賣/鉅額交易
2022/04/22	12	31.12	61.1	31.77	32.35	-49.1	11,844	-0.41%
2022/04/21	104	29.32	28	29.50	29.45	76	10,750	0.71%	大買/
2022/04/20	17	29.95	45	29.78	29.80	-28	10,526	-0.27%
2022/04/19	9	29.89	35	29.75	30.10	-26	10,074	-0.26%
2022/04/18	54	28.92	62	29.57	29.00	-8	9,706	-0.08%
2022/04/15	11	30.14	21.6	30.14	29.95	-10.6	9,386	-0.11%
2022/04/14	183.3	30.28	128	29.91	29.85	55.3	8,735	0.63%	大買/大賣/
2022/04/13	67.3	29.14	97	28.35	29.25	-29.7	7,484	-0.40%
2022/04/12	61	27.41	57	27.25	27.55	4	6,739	0.06%
2022/04/11	24	27.62	23	27.58	27.55	1	6,542	0.02%
2022/04/08	1	26.55	18	26.80	26.85	-17	6,172	-0.28%
2022/04/07	2	26.48	2	26.13	25.70	0	5,975	0.00%
2022/04/06	2	26.00	3	25.97	26.15	-1	5,855	-0.02%
2022/04/01	0	0.00	3	25.27	25.85	-3	5,801	-0.05%
2022/03/31	7	24.97	6	25.05	25.30	1	5,778	0.02%
2022/03/30	4	25.29	5	25.52	25.40	-1	5,804	-0.02%
2022/03/28	2	25.15	2	25.40	25.70	0	5,788	0.00%
2022/03/25	2	26.05	0	0.00	25.75	2	5,846	0.03%
2022/03/24	25	26.06	28	25.97	25.90	-3	5,884	-0.05%
2022/03/22	0	0.00	1	25.65	25.50	-1	5,819	-0.02%
2022/03/21	2	25.50	14	25.31	24.90	-12	5,765	-0.21%
2022/03/18	3	24.95	1	24.95	24.60	2	5,748	0.03%
2022/03/17	1	24.40	19	24.80	25.00	-18	5,814	-0.31%
2022/03/16	27	24.09	0	0.00	23.90	27	5,747	0.47%
2022/03/15	0	0.00	16	25.95	25.85	-16	5,481	-0.29%
2022/03/14	6	26.17	38	26.17	26.35	-32	5,389	-0.59%
2022/03/11	10	25.75	10	25.80	25.65	0	5,295	0.00%
2022/03/10	4	25.65	10	25.92	25.90	-6	5,206	-0.12%
2022/03/09	17	25.08	4	24.89	25.20	13	5,049	0.26%
2022/03/08	99	25.97	73	25.54	24.65	26	4,932	0.53%
2022/03/07	75	26.25	42	26.21	26.15	33	4,513	0.73%
2022/03/04	28	26.16	23	26.21	25.90	5	4,187	0.12%
2022/03/03	20	26.20	22	26.15	26.25	-2	4,069	-0.05%
2022/03/02	76	25.68	73	25.82	25.80	3	3,846	0.08%
2022/03/01	4	25.08	9	24.94	24.90	-5	3,707	-0.13%
2022/02/25	9	23.62	32	23.76	23.90	-23	3,634	-0.63%
2022/02/24	5	22.98	0	0.00	22.90	5	3,539	0.14%
2022/02/23	1	23.90	4	23.56	23.50	-3	3,490	-0.09%
2022/02/22	10	23.42	3	23.35	23.50	7	3,446	0.20%
2022/02/21	35	23.98	35.1	23.48	23.90	-0.1	3,271	0.00%
2022/02/18	0	0.00	8	22.65	22.85	-8	3,001	-0.27%
2022/02/17	8	22.49	8	22.55	22.55	0	2,991	0.00%
2022/02/16	1	22.25	0	0.00	22.25	1	2,965	0.03%
2022/02/15	1	22.35	7.2	22.47	22.45	-6.2	3,039	-0.20%
2022/02/10	0	0.00	5	22.13	22.15	-5	3,186	-0.16%
2022/02/08	0	0.00	1	21.75	21.75	-1	3,323	-0.03%
2022/01/25	1	20.30	0	0.00	20.30	1	3,398	0.03%
2022/01/24	0	0.00	1	20.50	20.65	-1	3,440	-0.03%
2022/01/21	1	21.15	2	21.28	21.00	-1	3,469	-0.03%
2022/01/20	0	0.00	1	21.10	21.20	-1	3,526	-0.03%
2022/01/19	3	20.78	1	20.80	20.80	2	3,572	0.06%
2022/01/18	1	21.15	3	21.23	21.10	-2	3,609	-0.06%
2022/01/17	2	21.08	0.1	21.13	21.15	1.9	3,671	0.05%
2022/01/14	0	0.00	1	21.25	21.20	-1	3,814	-0.03%
2022/01/13	1	21.95	0	0.00	21.50	1	3,886	0.03%
2022/01/12	3	21.22	2	21.13	21.40	1	3,889	0.03%
2022/01/11	2	21.40	2	21.60	21.35	0	3,872	0.00%
2022/01/10	1.1	21.35	20	21.35	21.30	-19	3,890	-0.49%
2022/01/07	3	21.60	3	21.73	21.40	0	3,912	0.00%
2022/01/06	4	21.55	2	21.70	21.75	2	3,962	0.05%
2022/01/05	1	21.75	3	21.82	21.60	-2	4,027	-0.05%
2022/01/04	3	21.65	0	0.00	21.60	3	4,112	0.07%
2022/01/03	0.1	21.80	0	0.00	21.80	0.1	4,182	0.00%
2021/12/30	1	21.95	1	22.00	21.95	0	4,229	0.00%
2021/12/29	0.1	21.90	1	22.15	22.05	-1	4,267	-0.02%
2021/12/28	11	21.85	0	0.00	21.85	11	4,369	0.25%
2021/12/27	4	22.06	0	0.00	22.00	4	4,474	0.09%
2021/12/24	1.1	22.25	0.5	22.40	22.20	0.6	4,537	0.01%
2021/12/23	1	22.25	6	22.43	22.35	-5	4,538	-0.11%
2021/12/22	4	22.39	2	22.38	22.30	2	4,557	0.04%
2021/12/21	5	22.26	4	22.35	22.70	1	4,537	0.02%
2021/12/20	0	0.00	21	22.31	22.70	-21	4,481	-0.47%
2021/12/17	3	21.88	11	22.04	21.90	-8	4,445	-0.18%
2021/12/16	11	21.62	1	22.00	21.55	10	4,471	0.22%
2021/12/15	1	21.45	1	21.70	21.75	0	4,533	0.00%
2021/12/14	14	21.93	4	21.50	21.55	10	4,585	0.22%
2021/12/13	2.5	22.09	13	22.09	22.25	-10.5	4,612	-0.23%
2021/12/10	2	21.45	2	21.58	21.55	0	4,606	0.00%
2021/12/09	7	21.60	1	21.85	21.45	6	4,772	0.13%
2021/12/08	6	21.79	12	22.17	21.65	-6	5,027	-0.12%
2021/12/07	0	0.00	2	21.75	21.85	-2	5,313	-0.04%
2021/12/06	2	21.45	0	0.00	21.30	2	5,361	0.04%
2021/12/01	10	21.25	5	21.22	21.25	5	5,774	0.09%
2021/11/29	3	20.73	1	20.80	20.80	2	6,123	0.03%
2021/11/26	6	21.47	2	21.30	21.25	4	6,557	0.06%
2021/11/25	7	21.99	3	22.20	21.80	4	7,106	0.06%
2021/11/24	0	0.00	12	22.04	22.00	-12	7,076	-0.17%
2021/11/23	0	0.00	2	21.55	21.25	-2	7,061	-0.03%
2021/11/19	3	21.17	0	0.00	21.05	3	7,621	0.04%
2021/11/18	3	21.25	2	21.25	21.25	1	7,845	0.01%
2021/11/17	0	0.00	1	21.60	21.35	-1	8,259	-0.01%
2021/11/16	2	21.50	0	0.00	21.55	2	8,381	0.02%
2021/11/15	7	21.78	25	21.75	21.75	-18	8,549	-0.21%
2021/11/12	6	22.10	2	22.15	22.15	4	8,930	0.04%
2021/11/11	28	22.39	15	22.38	22.25	13	9,405	0.14%
2021/11/10	2	21.65	0	0.00	21.60	2	9,815	0.02%
2021/11/09	6	21.75	0	0.00	22.00	6	10,616	0.06%
2021/11/08	12	22.24	20	22.22	22.15	-8	11,587	-0.07%
2021/11/05	5	21.40	0	0.00	21.20	5	12,062	0.04%
2021/11/04	11.1	21.35	0	0.00	21.20	11.1	12,380	0.09%
2021/11/03	5	21.75	6	21.67	21.60	-1	13,125	-0.01%
2021/11/02	2	21.10	7	21.48	21.15	-5	13,351	-0.04%
2021/10/29	6	21.11	0	0.00	21.20	6	14,022	0.04%
2021/10/28	6	21.05	5	21.51	21.50	1	14,531	0.01%
2021/10/27	16	21.27	11	21.43	21.30	5	15,244	0.03%
2021/10/26	3	22.00	3	22.10	21.75	0	16,418	0.00%
2021/10/25	3	21.88	1	22.10	21.85	2	17,751	0.01%
2021/10/22	48	22.01	0	0.00	21.90	48	18,103	0.27%
2021/10/21	0	0.00	21	23.34	23.45	-21	18,215	-0.12%
2021/10/20	10	22.82	5	23.17	22.70	5	18,481	0.03%
2021/10/18	8	22.85	4	23.10	22.95	4	19,119	0.02%
2021/10/15	0	0.00	3	22.73	22.75	-3	19,965	-0.02%
2021/10/14	1	22.15	0	0.00	22.25	1	20,620	0.00%
2021/10/13	3	22.20	1	22.10	22.10	2	21,328	0.01%
2021/10/08	22	23.01	35	23.12	22.95	-13	21,625	-0.06%
2021/10/07	7	23.29	6	23.58	23.65	1	21,690	0.00%
2021/10/06	5	23.50	2	23.90	23.30	3	21,890	0.01%
2021/10/05	5	22.93	6	23.49	23.75	-1	22,108	0.00%
2021/10/04	18	22.84	7	22.82	22.65	11	22,144	0.05%
2021/10/01	6	24.21	5	24.51	24.05	1	22,269	0.00%
2021/09/30	0	0.00	1	24.95	25.05	-1	22,435	0.00%
2021/09/29	3	24.13	1	24.85	24.20	2	22,590	0.01%
2021/09/28	3	24.57	30	24.59	24.50	-27	22,980	-0.12%
2021/09/27	0	0.00	1	24.75	25.00	-1	23,587	0.00%
2021/09/24	3	24.77	1	24.80	24.75	2	25,173	0.01%
2021/09/23	11	24.80	10	24.75	24.85	1	27,414	0.00%
2021/09/22	4	24.96	0	0.00	24.95	4	28,563	0.01%
2021/09/17	0	0.00	5	25.85	25.50	-5	29,013	-0.02%
2021/09/16	4	26.16	1	26.25	26.00	3	29,021	0.01%
2021/09/15	1	25.90	13	26.50	26.35	-12	28,960	-0.04%
2021/09/14	7	26.25	14	26.20	26.10	-7	28,920	-0.02%
2021/09/13	4	26.80	8	26.51	26.95	-4	28,902	-0.01%
2021/09/10	13	26.23	11	26.53	26.05	2	28,697	0.01%
2021/09/09	2	24.75	8	25.48	25.70	-6	28,390	-0.02%
2021/09/08	11	25.13	8	25.39	24.75	3	28,335	0.01%
2021/09/07	20	25.41	23	25.46	25.40	-3	28,251	-0.01%
2021/09/06	13	26.15	8.3	26.25	25.60	4.7	28,141	0.02%
2021/09/03	27.6	26.93	30	27.25	26.35	-2.4	27,935	-0.01%
2021/09/02	3	26.55	10	26.48	26.65	-7	27,745	-0.03%
2021/09/01	18	27.05	9	27.32	27.00	9	27,620	0.03%
2021/08/31	15	26.65	36	26.91	27.20	-21	27,184	-0.08%
2021/08/30	7	25.92	5	26.01	26.00	2	26,686	0.01%
2021/08/27	3	25.53	3	25.85	26.00	0	26,770	0.00%
2021/08/26	15	26.32	19	26.86	25.60	-4	27,415	-0.01%
2021/08/25	5	25.32	0	0.00	25.35	5	27,090	0.02%
2021/08/24	9	25.58	12	25.80	25.65	-3	27,011	-0.01%
2021/08/23	17	25.48	23	25.76	25.85	-6	26,875	-0.02%
2021/08/20	14	24.52	5	24.59	24.60	9	26,510	0.03%
2021/08/19	48	24.60	2	24.35	24.20	46	26,365	0.17%
2021/08/18	46.2	24.46	31.1	24.44	25.60	15.1	26,158	0.06%
2021/08/17	28	25.03	83	25.15	23.90	-55	25,777	-0.21%
2021/08/16	48	26.92	12	27.25	26.40	36	25,231	0.14%
2021/08/13	46	28.43	75	28.11	27.55	-29	24,737	-0.12%
2021/08/12	122	28.75	82	28.49	29.75	40	23,927	0.17%	大買/
2021/08/11	82.5	27.90	96	28.04	27.85	-13.5	22,963	-0.06%
2021/08/10	33	27.81	13	27.73	27.30	20	22,367	0.09%
2021/08/09	63	28.45	53	28.20	27.95	10	22,110	0.05%
2021/08/06	21	27.33	56	27.13	26.95	-35	21,412	-0.16%
2021/08/05	34	26.73	30.1	26.87	26.65	3.9	21,222	0.02%
2021/08/04	28	27.74	42	27.83	27.40	-14	21,141	-0.07%
2021/08/03	33.5	28.62	37.6	28.61	28.85	-4.1	21,239	-0.02%
2021/08/02	88	28.49	86	28.47	29.30	2	20,948	0.01%
2021/07/30	49.5	28.37	21	28.47	27.20	28.5	20,265	0.14%
2021/07/29	59	27.02	119.4	27.54	27.95	-60.4	19,168	-0.32%	大賣/
2021/07/28	12	25.90	24.2	26.10	25.75	-12.2	17,963	-0.07%
2021/07/27	21	26.09	21	26.57	25.60	0	17,718	0.00%
2021/07/26	246	26.84	249	26.77	26.90	-3	17,744	-0.02%	大買/大賣/
2021/07/23	18	26.15	32	25.86	26.70	-14	17,549	-0.08%
2021/07/22	37	25.62	51	25.71	25.00	-14	17,272	-0.08%
2021/07/21	269.4	26.72	236	27.14	26.50	33.4	17,026	0.20%	大買/大賣/
2021/07/20	53	26.57	68	26.63	26.75	-15	16,240	-0.09%
2021/07/19	51	26.53	12.1	26.57	27.10	38.9	15,653	0.25%
2021/07/16	10.2	25.09	19	25.08	25.10	-8.8	15,298	-0.06%
2021/07/15	1	25.00	12	24.85	24.85	-11	15,227	-0.07%
2021/07/14	5	23.26	5	22.87	23.90	0	15,419	0.00%
2021/07/13	7.1	23.98	6	23.65	23.50	1.1	16,149	0.01%
2021/07/12	2	26.00	8	25.33	25.05	-6	16,669	-0.04%
2021/07/09	1.1	25.02	0	0.00	24.65	1.1	17,158	0.01%
2021/07/08	4	24.99	6	24.97	24.95	-2	17,332	-0.01%
2021/07/07	5	24.87	7	24.84	24.30	-2	17,117	-0.01%
2021/07/06	6	25.91	36	25.64	25.60	-30	16,927	-0.18%
2021/07/05	49	26.82	13	26.45	26.35	36	16,765	0.21%
2021/07/02	65	26.84	36	26.23	25.65	29	16,464	0.18%
2021/07/01	81	27.84	40	27.65	26.80	41	15,961	0.26%
2021/06/30	112	26.78	63	27.09	27.50	49	14,329	0.34%	大買/
2021/06/29	56	24.01	26	24.23	25.15	30	12,019	0.25%
2021/06/28	9	22.42	18	22.37	22.90	-9	10,786	-0.08%
2021/06/23	0	0.00	1	20.45	20.45	-1	10,125	-0.01%
2021/06/22	0	0.00	2	21.35	20.80	-2	10,050	-0.02%
2021/06/21	1	20.10	0	0.00	20.10	1	9,892	0.01%
2021/06/18	1	20.35	6	20.39	20.25	-5	9,820	-0.05%
2021/06/15	1	20.80	0.2	20.55	20.85	0.9	9,714	0.01%
2021/06/11	0	0.00	6	20.45	20.40	-6	9,696	-0.06%
2021/06/10	0	0.00	9	20.12	20.40	-9	9,670	-0.09%
2021/06/07	2	20.80	0	0.00	20.80	2	9,580	0.02%
2021/06/04	1	22.00	18	22.52	21.70	-17	9,486	-0.18%
2021/06/03	47.2	22.68	34	22.80	22.45	13.2	9,303	0.14%
2021/06/02	17	20.88	10	21.45	21.70	7	8,530	0.08%
2021/06/01	0	0.00	1	19.90	20.10	-1	8,419	-0.01%
2021/05/31	3	20.00	2	19.85	20.00	1	8,437	0.01%
2021/05/28	1	19.70	0	0.00	19.40	1	8,325	0.01%
2021/05/25	0	0.00	1	18.90	18.40	-1	8,292	-0.01%
2021/05/24	2	19.20	0	0.00	18.95	2	8,373	0.02%
2021/05/21	1	18.85	0	0.00	19.15	1	8,372	0.01%
2021/05/20	1	18.05	0	0.00	18.05	1	8,310	0.01%
2021/05/17	0	0.00	5.1	16.67	16.60	-5.1	8,117	-0.06%
2021/05/13	15	19.11	44	18.11	18.55	-29	7,916	-0.37%
2021/05/12	23	20.96	10	20.63	19.60	13	7,828	0.17%
2021/05/11	36	22.27	46	22.50	21.70	-10	7,594	-0.13%
2021/05/10	36	22.27	8	22.20	22.15	28	7,003	0.40%
2021/05/06	5	21.30	13	20.81	20.35	-8	6,625	-0.12%
2021/05/05	6	20.60	1	21.00	20.40	5	6,476	0.08%
2021/05/04	24.5	19.50	3	20.00	19.55	21.5	6,276	0.34%
2021/05/03	27	21.95	12	21.45	21.65	15	6,096	0.25%
2021/04/29	2	21.60	4	21.20	21.20	-2	5,810	-0.03%
2021/04/28	6	20.47	40	20.60	20.60	-34	5,639	-0.60%
2021/04/27	21	20.90	0	0.00	21.00	21	5,570	0.38%
2021/04/26	0	0.00	1	20.90	21.20	-1	5,472	-0.02%
2021/04/23	0	0.00	4	20.78	20.80	-4	5,375	-0.07%
2021/04/22	38.1	22.58	37	20.89	20.55	1.1	5,281	0.02%
2021/04/21	22	21.94	5	21.70	21.70	17	4,844	0.35%
2021/04/20	16	22.41	16	22.11	22.10	0	4,649	0.00%
2021/04/19	31	22.36	18	23.30	23.65	13	4,266	0.30%
2021/04/16	54	21.78	31	21.77	21.50	23	3,385	0.68%
2021/04/15	10	20.74	4	20.78	20.95	6	2,604	0.23%
2021/04/14	13	19.25	30	19.10	19.75	-17	1,850	-0.92%
2021/04/13	4	18.26	0	0.00	18.20	4	1,537	0.26%
2021/04/12	2	18.40	0	0.00	18.25	2	1,510	0.13%
2021/04/09	1	18.00	3	18.05	18.05	-2	1,450	-0.14%
2021/04/08	1	18.35	10	18.20	18.35	-9	1,395	-0.64%
2021/04/07	0	0.00	3	17.75	17.80	-3	1,262	-0.24%
2021/03/30	1	17.00	0	0.00	17.00	1	1,141	0.09%
2021/03/19	0	0.00	3	16.80	16.80	-3	1,391	-0.22%
2021/03/09	0	0.00	3	17.40	17.25	-3	1,582	-0.19%
2021/03/05	9	17.45	3	17.30	17.20	6	1,552	0.39%
2021/02/26	3	17.30	0.1	17.25	17.15	2.9	1,385	0.21%
2021/02/25	0	0.00	10	16.98	16.90	-10	1,324	-0.75%
2021/02/24	10	17.55	5	17.55	17.25	5	1,305	0.38%
2021/02/17	0	15.65	0	0.00	15.95	0	1,151	0.00%
2021/02/02	2	15.50	0	0.00	15.55	2	1,149	0.17%
2021/01/27	0	15.45	0	0.00	15.25	0	1,141	0.00%
2021/01/15	4	15.90	0	0.00	15.85	4	1,103	0.36%
2021/01/13	3	16.00	0	0.00	16.20	3	1,087	0.28%
2021/01/12	3	16.28	2	16.20	16.10	1	1,075	0.09%
2021/01/08	4	16.88	0	0.00	16.85	4	1,044	0.38%
2021/01/06	0	0.00	1	17.50	17.00	-1	1,025	-0.10%
2020/12/30	2	17.50	2	17.50	17.50	0	966	0.00%
2020/12/24	1	17.10	0.1	17.20	17.10	0.9	898	0.11%
2020/12/23	1	17.00	0	17.15	17.10	1	871	0.11%
2020/12/22	2	18.05	2.3	17.07	17.00	-0.3	856	-0.04%
2020/12/21	7	17.73	0	0.00	18.25	7	784	0.89%
2020/12/18	0	0.00	1	17.00	17.00	-1	667	-0.15%
2020/12/17	6	17.00	17	17.19	17.00	-11	663	-1.66%
2020/12/15	20	17.85	27	17.37	17.45	-7	637	-1.10%
2020/12/14	7	17.66	0	0.00	17.50	7	590	1.19%
2020/12/10	8	17.21	3	17.00	17.20	5	489	1.02%
2020/12/07	0.3	16.00	0	0.00	16.10	0.3	346	0.09%
2020/12/01	0	0.00	15	16.25	16.45	-15	382	-3.93%
2020/11/25	10	16.10	0	0.00	16.15	10	365	2.74%
2020/11/23	0	0.00	1	16.00	16.10	-1	362	-0.28%
2020/11/17	5	15.55	0	0.00	15.65	5	343	1.46%
2020/10/29	0	0.00	4	15.40	15.45	-4	347	-1.15%
2020/08/31	0	0.00	1	16.05	16.05	-1	380	-0.26%
2020/08/12	0.1	15.60	0	0.00	15.40	0.1	380	0.03%
2020/07/31	0	0.00	5	15.35	15.45	-5	414	-1.21%
2020/07/28	5	15.40	0	0.00	15.40	5	422	1.19%
2020/07/27	6	15.50	0	0.00	15.45	6	434	1.38%
2020/07/23	0.1	15.60	0	0.00	15.60	0.1	445	0.03%
2020/07/16	4	15.65	0	0.00	15.80	4	465	0.86%
2020/07/06	1.1	15.81	0	0.00	15.80	1.1	475	0.22%
2020/05/08	1	16.50	0	0.00	16.60	1	611	0.16%
2020/04/09	5	15.00	0	0.00	15.05	5	651	0.77%
2020/03/26	0	0.00	0.4	14.60	14.40	-0.4	623	-0.06%
2020/03/25	0	14.50	0	0.00	14.40	0	621	0.00%
2020/03/18	5	13.85	0	0.00	14.25	5	578	0.86%
2020/03/13	1	14.40	0	0.00	14.95	1	518	0.19%
2020/03/12	0	0.00	7	15.90	15.95	-7	477	-1.47%
2020/03/06	1	16.75	0	0.00	16.75	1	438	0.23%
2020/02/27	0	0.00	9	16.85	16.85	-9	438	-2.05%
2020/02/24	0	0.00	2	17.05	17.10	-2	459	-0.44%
2020/02/10	5	16.80	0	0.00	16.90	5	534	0.94%
2020/02/03	2	17.00	0	0.00	17.15	2	545	0.37%
2020/01/31	10	17.50	0	0.00	17.50	10	528	1.89%
2020/01/30	3	17.82	12	17.95	17.50	-9	524	-1.72%
2020/01/16	0	0.00	4	18.45	18.35	-4	504	-0.79%
2020/01/08	2	18.30	0	0.00	18.30	2	582	0.34%
2020/01/07	0	0.00	1	18.50	18.55	-1	626	-0.16%
2020/01/03	0	0.00	2	18.65	18.65	-2	627	-0.32%
2019/12/31	5	18.65	0	0.00	18.65	5	637	0.78%
2019/12/24	2	18.70	0	0.00	18.70	2	663	0.30%
2019/12/20	1	18.65	0	0.00	18.55	1	684	0.15%
2019/12/17	2	18.50	0	0.00	18.45	2	703	0.28%
2019/12/16	1	18.60	0	0.00	18.60	1	709	0.14%
2019/12/13	0	0.00	1	18.25	18.30	-1	707	-0.14%
2019/12/11	1	18.20	4	18.15	18.20	-3	724	-0.41%
2019/12/02	5	18.35	0	0.00	18.25	5	866	0.58%
2019/11/22	10	18.10	0	0.00	18.10	10	1,121	0.89%
2019/11/21	0	0.00	1	18.20	18.25	-1	1,142	-0.09%
2019/11/15	1	18.40	0	0.00	18.45	1	1,259	0.08%
2019/11/05	0	0.00	22	19.49	19.40	-22	1,521	-1.45%
2019/10/24	12	19.11	0	0.00	19.10	12	1,584	0.76%
2019/10/21	0	0.00	1	19.35	19.20	-1	1,602	-0.06%
2019/10/17	1	19.15	1	19.20	19.10	0	1,599	0.00%
2019/10/16	3	19.30	0	0.00	19.20	3	1,567	0.19%
2019/10/15	1	19.20	1	19.70	19.40	0	1,558	0.00%
2019/10/07	0	0.00	5	20.00	19.95	-5	1,515	-0.33%
2019/10/03	0	0.00	10	20.15	20.20	-10	1,505	-0.66%
2019/09/27	1	20.10	0	0.00	20.15	1	1,518	0.07%
2019/09/23	4	20.20	0	0.00	20.15	4	1,534	0.26%
2019/09/17	10	20.50	0	0.00	20.55	10	1,545	0.65%
2019/09/11	0	0.00	5	20.75	20.75	-5	1,527	-0.33%
2019/09/09	0	0.00	1	20.80	20.80	-1	1,520	-0.07%
2019/09/04	6	20.98	0	0.00	20.90	6	1,464	0.41%
2019/09/03	1	21.15	0	0.00	21.15	1	1,449	0.07%
2019/09/02	0	0.00	10	21.15	21.15	-10	1,435	-0.70%
2019/08/29	5	20.50	0	0.00	20.55	5	1,316	0.38%
2019/08/26	2	20.50	4	20.55	20.50	-2	1,274	-0.16%
2019/08/22	0	0.00	31	20.30	20.35	-31	1,241	-2.50%
2019/08/21	3	20.43	2	20.55	20.55	1	1,214	0.08%
2019/08/20	6	20.12	0	0.00	20.15	6	1,160	0.52%
2019/08/19	3	20.88	0	0.00	20.60	3	1,109	0.27%
2019/08/16	35	20.34	5	20.30	20.50	30	981	3.06%
2019/08/14	2	19.35	0	0.00	19.35	2	828	0.24%
2019/07/24	0	0.00	4	19.55	19.70	-4	816	-0.49%
2019/07/22	0	0.00	1	19.35	19.30	-1	855	-0.12%
2019/07/19	1	19.25	0	0.00	19.20	1	875	0.11%
2019/07/11	0	0.00	2	19.35	19.30	-2	943	-0.21%
2019/07/10	1	19.30	0	0.00	19.30	1	964	0.10%
2019/07/09	2	19.35	0	0.00	19.35	2	1,000	0.20%
2019/06/25	33	19.19	0	0.00	19.10	33	1,378	2.39%
2019/06/24	0	0.00	30	19.63	19.85	-30	1,488	-2.02%
2019/06/21	0	0.00	20	19.48	19.50	-20	1,500	-1.33%
2019/06/19	4	19.20	0	0.00	19.20	4	1,563	0.26%
2019/05/16	0	0.00	8	19.90	19.90	-8	2,948	-0.27%
2019/04/25	0	0.00	2	20.25	20.15	-2	2,848	-0.07%
2019/04/24	3	20.40	1	20.50	20.40	2	2,830	0.07%
2019/04/22	0	0.00	1	20.70	20.75	-1	2,818	-0.04%
2019/04/17	0	0.00	2	20.75	20.70	-2	2,808	-0.07%
2019/04/15	0	0.00	2	20.80	21.25	-2	2,862	-0.07%
2019/04/08	0	0.00	1	20.45	20.45	-1	2,812	-0.04%
2019/04/03	2	20.78	5	20.55	20.60	-3	2,791	-0.11%
2019/04/02	0	0.00	3	20.52	20.50	-3	2,759	-0.11%
2019/04/01	2	20.85	0	0.00	20.75	2	2,712	0.07%
2019/03/29	12	21.05	3	21.20	21.20	9	2,659	0.34%
2019/03/28	0	0.00	9	20.08	20.10	-9	2,573	-0.35%
2019/03/26	1	22.60	0	0.00	22.50	1	2,317	0.04%
2019/03/22	9	23.19	9	23.21	22.80	0	2,255	0.00%
2019/03/20	1	23.35	0	0.00	23.45	1	2,170	0.05%
2019/03/19	22	23.78	21	23.66	23.45	1	2,111	0.05%
2019/03/18	4	22.69	1	22.85	22.70	3	1,795	0.17%
2019/03/15	12	22.15	0	0.00	22.15	12	1,686	0.71%
2019/03/13	1	22.05	7	22.14	21.95	-6	1,587	-0.38%
2019/03/12	5	22.10	3	22.27	21.90	2	1,521	0.13%
2019/03/11	3	21.18	0	0.00	21.30	3	1,334	0.22%
2019/03/08	6	20.93	3	21.05	21.15	3	1,284	0.23%
2019/03/07	3	21.60	3	21.00	20.80	0	1,461	0.00%
2019/03/06	3	20.30	21	21.01	21.20	-18	1,310	-1.37%
2019/03/05	2	20.00	0	0.00	19.90	2	1,025	0.20%
2019/02/21	5	19.05	0	0.00	19.10	5	944	0.53%
2019/01/29	1	18.30	1	18.55	18.75	0	879	0.00%
2019/01/23	2	18.20	0	0.00	17.90	2	854	0.23%
2019/01/11	0	0.00	4	19.20	19.20	-4	796	-0.50%
2019/01/08	0	0.00	13	19.18	19.20	-13	753	-1.72%
2019/01/07	15	19.23	7	19.00	19.00	8	720	1.11%
2019/01/04	5	18.15	0	0.00	17.75	5	663	0.75%
2018/11/16	3	16.70	0	0.00	16.75	3	306	0.98%
2018/11/07	0	0.00	18.2	16.77	16.90	-18.2	336	-5.41%
2018/10/26	0	0.00	20	16.50	16.65	-20	359	-5.56%
2018/07/19	0	0.00	1	17.20	17.35	-1	759	-0.13%
2018/07/12	0	0.00	1	17.95	17.95	-1	761	-0.13%
2018/05/31	20	19.05	0	0.00	19.15	20	682	2.93%
2018/05/11	0	0.00	21	19.10	19.10	-21	677	-3.10%
2018/05/04	0	0.00	2	19.10	19.10	-2	708	-0.28%
2018/04/25	20	19.15	0	0.00	19.15	20	758	2.64%
2018/04/24	3	19.55	0	0.00	19.25	3	761	0.39%
2018/04/17	1	19.75	0	0.00	19.65	1	804	0.12%
2018/04/11	1	20.10	0	0.00	20.10	1	833	0.12%
2018/04/10	0	20.00	0	0.00	20.05	0	845	0.00%
2018/03/31	0	0.00	4	20.71	20.75	-4	876	-0.45%
2018/03/30	3	20.77	3	20.30	20.80	0	874	0.00%
2018/02/23	1	20.15	0	0.00	20.10	1	1,172	0.09%
2018/02/21	1	19.90	0	0.00	20.10	1	1,180	0.08%
2018/02/09	2	19.75	0	0.00	19.85	2	1,178	0.17%
2018/02/07	1	20.10	0	0.00	20.00	1	1,193	0.08%
2018/02/06	0	0.00	2	20.20	20.00	-2	1,187	-0.17%
2018/02/05	2	20.20	0	0.00	20.65	2	1,164	0.17%
2018/02/01	1	20.25	0	0.00	20.25	1	1,158	0.09%
2018/01/26	2	20.10	0	0.00	20.15	2	1,176	0.17%
2018/01/25	3	20.25	0	0.00	20.15	3	1,195	0.25%
2018/01/19	20	20.50	0	0.00	20.45	20	1,163	1.72%
2018/01/12	0	0.00	1	20.55	20.70	-1	1,151	-0.09%
2018/01/11	4	20.45	0	0.00	20.45	4	1,140	0.35%
2018/01/10	6	20.35	0	0.00	20.35	6	1,134	0.53%
2018/01/03	0	0.00	2	20.10	20.25	-2	1,119	-0.18%