榮剛 (5009)-華南永昌-楠梓券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.6
漲跌
▼0.2
漲幅
-0.38%
成交量
6,623張
產業
上櫃鋼鐵類股▲1.25%
531人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	52.70	0	52.60	52.60	5	11,800	0.04%
2024/05/30	0	53.10	2	53.60	52.80	-2	11,803	-0.02%
2024/05/29	8	53.36	0.1	53.65	53.40	7.9	11,817	0.07%
2024/05/28	8	53.99	24	54.08	53.80	-16	11,983	-0.13%
2024/05/27	1	52.80	0	0.00	53.20	1	11,902	0.01%
2024/05/24	5	52.60	2	52.00	52.50	3	11,860	0.03%
2024/05/23	20	52.37	21	52.71	52.10	-1	11,861	-0.01%
2024/05/22	21.4	52.23	13	52.22	52.10	8.4	11,803	0.07%
2024/05/21	9.3	53.01	20	53.00	52.80	-10.7	11,635	-0.09%
2024/05/20	37.7	54.13	12	53.41	52.90	25.7	11,533	0.22%
2024/05/17	6	55.33	40	55.12	55.80	-34	11,131	-0.31%
2024/05/16	21	55.16	5	55.00	54.90	16	11,014	0.15%
2024/05/15	13	55.51	0	0.00	55.20	13	10,959	0.12%
2024/05/14	17.1	55.44	20	55.85	55.80	-2.9	10,834	-0.03%
2024/05/13	16	55.46	2	55.50	55.20	14	10,659	0.13%
2024/05/10	29	55.72	0	0.00	56.00	29	10,556	0.27%
2024/05/09	13.5	56.27	2.2	56.65	54.90	11.4	10,442	0.11%
2024/05/08	27	54.59	25	54.88	54.70	2	10,252	0.02%
2024/05/07	9	54.96	1	55.60	54.50	8	10,194	0.08%
2024/05/06	37.1	56.96	10	56.30	56.10	27.1	9,960	0.27%
2024/05/03	4.1	57.55	7	57.16	57.00	-2.9	9,729	-0.03%
2024/05/02	30.2	57.73	70	57.39	57.60	-39.9	9,394	-0.42%
2024/04/30	4.1	55.36	6.6	54.69	54.20	-2.5	8,518	-0.03%
2024/04/29	2	54.75	13	54.35	54.80	-11	8,034	-0.14%
2024/04/26	1	52.80	1	53.50	52.80	0	7,806	0.00%
2024/04/25	0	0.00	1	52.70	52.60	-1	7,679	-0.01%
2024/04/24	14.1	52.57	10.1	52.40	53.00	4	7,613	0.05%
2024/04/23	7.4	53.18	17	53.69	52.80	-9.6	7,547	-0.13%
2024/04/22	52	54.76	12.3	53.80	54.20	39.7	7,350	0.54%
2024/04/19	18	53.99	47	54.81	54.90	-29	7,016	-0.41%
2024/04/18	59	54.35	17	54.64	54.70	42	6,616	0.63%
2024/04/17	5	53.64	15.3	53.37	53.50	-10.3	6,379	-0.16%
2024/04/16	19	52.23	5	51.98	51.90	14	6,043	0.23%
2024/04/15	15	53.73	16.6	54.16	53.30	-1.6	5,658	-0.03%
2024/04/12	4	52.75	2.4	52.70	52.50	1.6	5,187	0.03%
2024/04/11	12.3	52.84	0	0.00	52.60	12.3	5,092	0.24%
2024/04/10	9	52.01	7	52.46	52.50	2	4,927	0.04%
2024/04/09	1	50.40	5	50.20	50.40	-4	4,584	-0.09%
2024/04/08	0	0.00	1	49.95	49.40	-1	4,469	-0.02%
2024/04/03	5	49.96	5	49.33	49.40	0	4,460	0.00%
2024/04/02	0	0.00	11	49.44	49.30	-11	4,494	-0.24%
2024/04/01	0.2	49.75	1	49.55	49.55	-0.8	4,543	-0.02%
2024/03/29	7	49.30	1	49.40	49.30	6	4,723	0.13%
2024/03/28	3.1	49.82	1	50.40	49.65	2.1	4,887	0.04%
2024/03/27	0.1	49.75	10	49.75	49.65	-9.9	5,331	-0.19%
2024/03/26	8	49.21	9	49.98	49.05	-1	5,334	-0.02%
2024/03/25	10	49.55	27	49.64	49.80	-17	5,373	-0.32%
2024/03/22	0	0.00	15	49.04	49.00	-15	5,440	-0.28%
2024/03/21	0	48.90	1	49.20	49.00	-1	5,739	-0.02%
2024/03/20	0	0.00	4	49.20	48.90	-4	5,835	-0.07%
2024/03/19	0	49.00	7	49.26	48.85	-7	5,894	-0.12%
2024/03/15	6	47.70	0	47.75	47.70	6	5,980	0.10%
2024/03/14	0	47.90	0	0.00	47.75	0	6,016	0.00%
2024/03/13	9	47.84	0	0.00	47.70	9	6,105	0.15%
2024/03/12	0.2	48.50	0	0.00	48.55	0.2	6,164	0.00%
2024/03/08	1.7	47.93	0	0.00	47.70	1.7	6,321	0.03%
2024/03/07	1.1	48.48	10	48.73	48.35	-8.9	6,424	-0.14%
2024/03/06	23	48.83	0	0.00	48.75	23	6,482	0.35%
2024/03/05	6.1	48.69	5	48.70	48.70	1.1	6,483	0.02%
2024/03/04	19	48.22	0	0.00	48.30	19	6,432	0.30%
2024/03/01	14	47.98	4	47.99	48.30	10	6,473	0.15%
2024/02/29	1	47.10	0	0.00	47.00	1	6,393	0.02%
2024/02/27	1.1	46.66	0	0.00	46.50	1.1	6,533	0.02%
2024/02/26	1.6	46.52	0	0.00	46.45	1.6	6,762	0.02%
2024/02/23	3.3	46.98	0	0.00	46.70	3.3	6,819	0.05%
2024/02/21	3	47.30	0	0.00	47.15	3	6,902	0.04%
2024/02/20	6	47.67	1	46.90	47.00	5	7,005	0.07%
2024/02/19	5	47.75	0	48.00	47.85	5	6,981	0.07%
2024/02/16	2	47.75	0	47.55	47.65	2	7,059	0.03%
2024/02/15	0	0.00	1	46.30	46.30	-1	7,018	-0.01%
2024/02/05	13	45.97	0	0.00	45.75	13	6,987	0.19%
2024/02/02	20	46.45	0	0.00	46.20	20	6,915	0.29%
2024/01/30	3.1	47.99	3	48.40	47.80	0.1	6,838	0.00%
2024/01/29	2	47.45	0	0.00	47.50	2	6,806	0.03%
2024/01/26	0	0.00	1	46.80	46.75	-1	6,805	-0.01%
2024/01/25	2	47.00	0	0.00	46.85	2	6,822	0.03%
2024/01/24	5	47.00	5	47.25	47.10	0	6,879	0.00%
2024/01/23	5	46.20	0	0.00	46.40	5	6,854	0.07%
2024/01/22	5	45.80	5	46.05	46.00	0	6,968	0.00%
2024/01/19	1	45.80	0	0.00	46.00	1	6,994	0.01%
2024/01/18	1	45.95	0	0.00	46.05	1	7,018	0.01%
2024/01/17	6	47.00	0	0.00	45.90	6	7,040	0.09%
2024/01/16	5	47.75	0	0.00	47.15	5	7,129	0.07%
2024/01/15	11	47.73	0	47.95	47.70	11	7,182	0.15%
2024/01/12	2	47.10	1	47.10	47.10	1	7,199	0.01%
2024/01/11	1	47.05	5	47.00	47.20	-4	7,228	-0.06%
2024/01/09	2	48.00	0	0.00	47.85	2	7,392	0.03%
2024/01/08	10	49.00	0	0.00	48.50	10	7,394	0.14%
2024/01/05	0	48.75	0	0.00	48.85	0	7,444	0.00%
2024/01/03	5	48.75	0	0.00	48.65	5	7,427	0.07%
2023/12/29	1	48.80	0	0.00	48.85	1	7,502	0.01%
2023/12/28	3	49.07	5	48.99	48.75	-2	7,474	-0.03%
2023/12/27	0	49.40	1	49.25	49.20	-1	7,433	-0.01%
2023/12/26	2	49.80	4	49.85	49.20	-2	7,403	-0.03%
2023/12/25	6	49.45	3.2	49.70	49.00	2.8	7,233	0.04%
2023/12/22	5.3	51.18	4.1	50.23	49.45	1.3	7,151	0.02%
2023/12/20	1	51.30	0	0.00	51.70	1	6,695	0.01%
2023/12/19	2.3	50.73	5	50.88	50.90	-2.7	6,648	-0.04%
2023/12/18	7	51.50	2	52.00	51.60	5	6,687	0.07%
2023/12/15	16	51.40	16.5	51.51	51.50	-0.5	6,560	-0.01%
2023/12/14	0	0.00	0.5	49.95	49.80	-0.5	6,292	-0.01%
2023/12/13	2	49.93	6	49.96	49.40	-4	6,241	-0.06%
2023/12/12	3	49.82	1	49.80	49.70	2	6,243	0.03%
2023/12/11	7	49.40	2	49.33	49.00	5	6,203	0.08%
2023/12/08	1	49.25	0	0.00	49.25	1	6,294	0.02%
2023/12/07	0	0.00	1	49.90	49.35	-1	6,330	-0.02%
2023/12/06	2	49.40	4	49.89	50.10	-2	6,363	-0.03%
2023/12/05	13	48.70	1	48.70	48.70	12	6,362	0.19%
2023/12/04	2	49.88	1	49.85	49.45	1	6,360	0.02%
2023/12/01	0	49.28	3	48.98	49.35	-3	6,314	-0.05%
2023/11/30	2	48.55	1	48.15	48.70	1	6,270	0.02%
2023/11/29	0	47.85	0	0.00	47.75	0	6,552	0.00%
2023/11/28	0	47.45	0	0.00	47.50	0	6,644	0.00%
2023/11/24	3	48.23	1	48.10	47.85	2	7,115	0.03%
2023/11/22	2	47.85	3	47.52	47.75	-1	7,231	-0.01%
2023/11/21	1	46.20	1	46.05	46.75	0	7,064	0.00%
2023/11/20	0	0.00	5	46.05	46.25	-5	7,149	-0.07%
2023/11/17	5.2	46.99	6	46.48	46.40	-0.8	7,247	-0.01%
2023/11/16	1	46.10	5	46.10	46.50	-4	7,257	-0.06%
2023/11/15	1	45.70	1	45.70	45.65	0	7,212	0.00%
2023/11/13	0.3	45.75	0	0.00	45.25	0.3	7,305	0.00%
2023/11/10	2	45.10	0	0.00	45.00	2	7,352	0.03%
2023/11/09	1	45.45	0	0.00	45.40	1	7,483	0.01%
2023/11/08	10	45.60	11	45.79	45.65	-1	7,656	-0.01%
2023/11/06	0	0.00	4	45.76	45.90	-4	7,925	-0.05%
2023/11/03	0	0.00	1	45.60	45.55	-1	8,105	-0.01%
2023/11/02	0	0.00	1	45.20	45.25	-1	8,337	-0.01%
2023/10/31	0	0.00	1	44.95	44.60	-1	8,873	-0.01%
2023/10/30	1	44.70	0	0.00	45.50	1	8,980	0.01%
2023/10/26	1	45.45	0	0.00	45.25	1	9,034	0.01%
2023/10/25	0	0.00	1	45.35	45.20	-1	9,160	-0.01%
2023/10/23	12	44.77	6	44.65	44.50	6	9,284	0.06%
2023/10/19	1	44.10	0	0.00	43.90	1	9,503	0.01%
2023/10/18	2	44.20	0	0.00	44.00	2	9,631	0.02%
2023/10/17	2	45.80	2	45.20	45.00	0	9,796	0.00%
2023/10/16	6	45.85	16	46.20	45.60	-10	9,989	-0.10%
2023/10/13	3	45.62	2	45.40	45.30	1	10,021	0.01%
2023/10/11	0	0.00	1	45.00	45.05	-1	10,432	-0.01%
2023/10/06	0	44.45	0	0.00	44.45	0	10,534	0.00%
2023/10/05	0	0.00	28	44.07	44.00	-28	10,699	-0.26%
2023/10/04	2	43.98	20	43.90	43.90	-18	10,774	-0.17%
2023/10/03	0	0.00	32	45.17	45.15	-32	10,741	-0.30%
2023/10/02	61	45.67	1	45.95	45.60	60	10,889	0.55%
2023/09/28	2	45.60	0	0.00	45.45	2	11,290	0.02%
2023/09/27	5	45.09	2	45.10	45.20	3	11,545	0.03%
2023/09/26	4	45.65	3	45.17	45.10	1	11,886	0.01%
2023/09/25	5	46.70	4	46.58	46.50	1	12,041	0.01%
2023/09/22	2	45.10	6	45.03	45.40	-4	12,061	-0.03%
2023/09/21	4	45.08	0	0.00	45.25	4	12,203	0.03%
2023/09/19	2	46.53	1	46.35	46.65	1	12,364	0.01%
2023/09/18	6	46.65	5	46.50	46.30	1	12,443	0.01%
2023/09/15	2	46.20	9	46.28	46.40	-7	12,511	-0.06%
2023/09/14	13	45.59	0	0.00	45.50	13	12,729	0.10%
2023/09/13	6	45.18	0	0.00	45.15	6	13,041	0.05%
2023/09/12	0	0.00	5	46.35	46.30	-5	13,042	-0.04%
2023/09/11	2	47.45	2	46.95	46.65	0	13,107	0.00%
2023/09/08	6	46.98	0	0.00	46.65	6	13,065	0.05%
2023/09/07	1	47.45	2	47.33	47.25	-1	13,134	-0.01%
2023/09/06	1	46.95	3	47.10	47.05	-2	13,348	-0.01%
2023/09/05	4	46.65	0	0.00	46.85	4	13,387	0.03%
2023/09/04	21	47.35	12	47.49	47.20	9	13,466	0.07%
2023/09/01	5	46.04	5	45.79	45.75	0	13,262	0.00%
2023/08/31	4.1	44.72	25	44.85	45.15	-20.9	13,483	-0.16%
2023/08/30	34	45.56	0	0.00	44.85	34	13,993	0.24%
2023/08/29	6	45.67	3	46.00	46.70	3	13,793	0.02%
2023/08/28	11	46.44	11	45.88	45.85	0	13,839	0.00%
2023/08/24	3	45.90	1	45.70	45.70	2	13,789	0.01%
2023/08/23	1.1	45.86	4	45.85	45.55	-2.9	13,730	-0.02%
2023/08/22	1.1	45.20	3	45.05	44.95	-1.9	13,665	-0.01%
2023/08/21	2	45.90	0	0.00	45.90	2	13,791	0.01%
2023/08/18	0	0.00	10	45.76	45.40	-10	14,167	-0.07%
2023/08/17	10.1	45.34	0	0.00	46.10	10.1	14,655	0.07%
2023/08/16	0	45.35	0	0.00	45.30	0	14,857	0.00%
2023/08/14	2	45.85	0	0.00	45.10	2	15,771	0.01%
2023/08/11	1	47.10	16	46.40	46.55	-15	15,792	-0.09%
2023/08/10	1	47.90	0.4	47.65	47.45	0.6	15,783	0.00%
2023/08/08	1	49.00	250	48.82	48.90	-249	15,765	-1.58%	大賣/鉅額交易
2023/08/07	27.2	49.41	2	48.05	49.30	25.2	15,810	0.16%
2023/08/04	2.7	52.75	0	0.00	52.90	2.7	15,535	0.02%
2023/08/02	0	0.00	2	52.70	52.60	-2	15,832	-0.01%
2023/07/31	1	53.50	0	0.00	53.40	1	16,153	0.01%
2023/07/28	13	54.28	5	54.64	54.00	8	16,431	0.05%
2023/07/27	0	0.00	12	55.65	55.10	-12	16,688	-0.07%
2023/07/26	6	55.30	14	54.79	54.10	-8	16,988	-0.05%
2023/07/25	10	55.16	24	55.64	55.70	-14	17,576	-0.08%
2023/07/24	6	53.28	8	54.14	54.50	-2	17,776	-0.01%
2023/07/21	3	52.43	0	0.00	52.50	3	17,815	0.02%
2023/07/20	1	53.79	0	0.00	53.80	1	18,031	0.01%
2023/07/19	2.1	53.01	6	52.53	51.70	-3.9	18,061	-0.02%
2023/07/18	8	53.79	3	53.00	53.70	5	18,306	0.03%
2023/07/17	10	53.30	10	53.19	53.50	0	18,480	0.00%
2023/07/14	24	53.75	4	54.78	53.60	20	18,427	0.11%
2023/07/13	10.1	54.80	4	55.85	54.60	6.1	18,860	0.03%
2023/07/12	26	56.05	12	55.93	55.60	14	19,325	0.07%
2023/07/11	8	56.83	1	56.60	56.60	7	19,621	0.04%
2023/07/10	12	56.88	13	57.39	56.90	-1	20,468	0.00%
2023/07/07	11	56.61	9	56.77	56.10	2	21,173	0.01%
2023/07/06	65	58.47	35	57.39	57.30	30	21,351	0.14%
2023/07/05	2	60.20	4	60.38	60.50	-2	21,242	-0.01%
2023/07/04	134	58.84	5	59.52	60.00	129	21,045	0.61%	大買/鉅額交易
2023/07/03	260	59.20	10	58.96	59.40	250	20,793	1.20%	大買/鉅額交易
2023/06/30	2	57.60	3	57.33	57.60	-1	20,591	0.00%
2023/06/29	32	58.08	31	57.11	57.10	1	20,543	0.00%
2023/06/28	2	57.35	2	57.25	56.60	0	20,443	0.00%
2023/06/27	19	57.13	20	56.39	56.20	-1	20,598	0.00%
2023/06/26	2	58.15	4	58.18	58.10	-2	20,646	-0.01%
2023/06/21	1	58.70	0	0.00	58.40	1	20,678	0.00%
2023/06/20	13	58.64	3	59.13	58.20	10	20,649	0.05%
2023/06/19	15	59.90	56	60.02	60.60	-41	20,563	-0.20%
2023/06/16	0	0.00	8	59.11	58.00	-8	20,613	-0.04%
2023/06/15	7	58.51	13	58.45	58.60	-6	20,585	-0.03%
2023/06/14	27	57.50	0	0.00	56.60	27	20,658	0.13%
2023/06/13	0	0.00	4	57.23	57.30	-4	20,952	-0.02%
2023/06/12	12.6	57.04	4	57.05	56.60	8.6	21,046	0.04%
2023/06/09	1	58.90	0	0.00	58.70	1	20,987	0.00%
2023/06/08	3	59.37	45	59.47	59.20	-42	21,301	-0.20%
2023/06/07	44	59.14	3.6	59.16	59.30	40.4	21,446	0.19%
2023/06/06	14	59.47	7	60.16	59.30	7	21,829	0.03%
2023/06/05	26	59.73	66.1	59.24	58.90	-40.1	22,475	-0.18%
2023/06/02	23	57.41	17	58.05	56.60	6	22,505	0.03%
2023/06/01	1	57.30	35	56.80	57.20	-34	22,401	-0.15%
2023/05/31	20	54.30	5	54.60	55.70	15	22,283	0.07%
2023/05/30	11	54.39	2	54.25	54.10	9	22,289	0.04%
2023/05/29	17	55.28	0	0.00	54.90	17	22,522	0.08%
2023/05/26	4	54.25	2	54.50	54.10	2	22,987	0.01%
2023/05/25	3	53.90	3	54.27	54.20	0	23,153	0.00%
2023/05/24	27.1	55.67	17	55.37	55.00	10.1	23,148	0.04%
2023/05/23	10	54.77	31	55.77	55.70	-21	22,937	-0.09%
2023/05/22	11.3	51.52	2	52.20	52.60	9.3	22,589	0.04%
2023/05/19	43.4	52.91	37	52.03	51.70	6.4	22,525	0.03%
2023/05/18	20	56.20	30	57.02	56.90	-10	21,742	-0.05%
2023/05/17	3	55.93	8	56.46	56.10	-5	21,600	-0.02%
2023/05/16	1	54.80	3	54.93	55.20	-2	21,489	-0.01%
2023/05/15	11	54.36	3	54.50	54.20	8	21,524	0.04%
2023/05/12	31.1	54.58	24	55.52	55.50	7.1	21,639	0.03%
2023/05/11	23	55.02	12	55.08	54.90	11	21,505	0.05%
2023/05/10	23	57.64	6	57.10	57.10	17	21,283	0.08%
2023/05/09	7.1	56.46	21	56.22	56.40	-13.9	21,155	-0.07%
2023/05/08	9	58.60	17	58.38	58.10	-8	20,936	-0.04%
2023/05/05	31	58.27	11	58.55	58.00	20	21,002	0.10%
2023/05/04	10.1	59.30	31	59.50	60.10	-20.9	20,885	-0.10%
2023/05/03	25	59.37	19	58.77	58.50	6	20,956	0.03%
2023/05/02	41	58.27	29	58.84	57.70	12	20,644	0.06%
2023/04/28	39	57.89	96	58.41	58.80	-57	20,417	-0.28%
2023/04/27	57.1	56.07	59	56.51	56.80	-1.9	19,842	-0.01%
2023/04/26	34	53.64	54	54.58	54.50	-20	19,490	-0.10%
2023/04/25	155	55.04	48	56.43	54.30	107	19,361	0.55%	大買/鉅額交易
2023/04/24	4	53.78	2	54.75	56.00	2	19,146	0.01%
2023/04/21	16	56.20	13	55.31	54.30	3	19,157	0.02%
2023/04/20	25	58.28	22.1	57.91	57.60	3	18,682	0.02%
2023/04/19	16	60.07	12	59.96	59.60	4	18,409	0.02%
2023/04/18	18	60.59	12	59.95	60.00	6	18,251	0.03%
2023/04/17	13	61.29	28	61.66	62.80	-15	17,846	-0.08%
2023/04/14	28	58.83	13	58.76	58.80	15	17,383	0.09%
2023/04/13	55	61.45	42	61.03	60.20	13	17,106	0.08%
2023/04/12	22	58.86	24.2	59.25	60.10	-2.2	16,326	-0.01%
2023/04/11	7	54.19	11	54.40	55.00	-4	15,667	-0.03%
2023/04/10	1	54.50	1	53.30	53.90	0	15,476	0.00%
2023/04/07	0	0.00	1	51.60	52.00	-1	15,270	-0.01%
2023/04/06	3	52.07	2	52.40	52.40	1	15,299	0.01%
2023/03/31	0	0.00	2	51.70	51.40	-2	15,361	-0.01%
2023/03/30	0	0.00	1	52.00	51.90	-1	15,700	-0.01%
2023/03/29	3	51.33	1	51.70	51.80	2	16,086	0.01%
2023/03/28	6	50.88	5	51.20	51.50	1	16,247	0.01%
2023/03/27	5	51.80	76	52.50	52.10	-71	16,054	-0.44%
2023/03/24	2	50.70	3	50.67	50.60	-1	15,998	-0.01%
2023/03/23	4	52.03	5	51.80	51.50	-1	16,171	-0.01%
2023/03/22	25	52.37	24	51.93	51.80	1	16,609	0.01%
2023/03/21	18	52.82	14	52.92	52.60	4	17,190	0.02%
2023/03/20	3	50.43	3	50.23	50.00	0	17,266	0.00%
2023/03/17	4	49.40	5	49.68	50.30	-1	17,307	-0.01%
2023/03/16	58	49.67	6	49.04	48.65	52	17,127	0.30%
2023/03/15	6	50.30	8	50.24	50.90	-2	16,866	-0.01%
2023/03/14	9	49.54	11	49.87	49.55	-2	16,699	-0.01%
2023/03/13	61	49.38	35	50.09	50.00	26	16,595	0.16%
2023/03/10	8	48.91	7.1	49.11	50.00	0.9	16,262	0.01%
2023/03/09	36	48.60	38	49.37	49.20	-2	16,160	-0.01%
2023/03/08	47.1	48.97	84	48.83	49.00	-36.9	15,791	-0.23%
2023/03/07	31	45.70	62	46.55	48.10	-31	15,134	-0.20%
2023/03/06	8	43.71	1	43.95	43.75	7	14,515	0.05%
2023/03/03	9	43.38	2	43.15	43.25	7	14,651	0.05%
2023/03/02	0	0.00	1	43.30	43.70	-1	14,911	-0.01%
2023/03/01	58	44.06	18.1	43.19	43.55	39.9	15,377	0.26%
2023/02/24	11	44.48	10	44.74	45.05	1	15,369	0.01%
2023/02/23	20	43.69	7	44.09	44.20	13	14,942	0.09%
2023/02/22	1	42.50	8.8	42.59	42.50	-7.8	14,839	-0.05%
2023/02/21	11	41.73	3	42.03	41.90	8	15,002	0.05%
2023/02/20	3	41.77	1.9	41.83	42.00	1.1	15,126	0.01%
2023/02/17	2	40.70	4	41.21	41.25	-2	15,085	-0.01%
2023/02/15	1	39.65	1	39.70	39.90	0	15,145	0.00%
2023/02/14	0	39.20	2	39.40	39.55	-2	15,145	-0.01%
2023/02/13	0	0.00	1	39.00	39.00	-1	15,203	-0.01%
2023/02/10	7	40.28	6	40.73	39.70	1	15,261	0.01%
2023/02/09	1	39.60	1	39.60	39.75	0	15,195	0.00%
2023/02/08	1	39.60	1	39.65	39.40	0	15,238	0.00%
2023/02/07	4	39.20	0	0.00	39.80	4	15,196	0.03%
2023/02/06	5	38.90	1	38.75	38.95	4	15,198	0.03%
2023/02/03	11	39.75	9.1	39.59	39.45	1.9	15,146	0.01%
2023/02/02	16	40.58	21	40.30	40.30	-5	14,990	-0.03%
2023/02/01	21.1	40.31	28	40.09	40.00	-6.9	15,057	-0.05%
2023/01/31	4	37.90	3	37.75	37.85	1	14,970	0.01%
2023/01/30	5	37.43	7	37.46	37.65	-2	15,052	-0.01%
2023/01/17	2	36.65	6	36.63	36.65	-4	15,072	-0.03%
2023/01/16	6	36.73	3	36.42	36.35	3	15,055	0.02%
2023/01/13	3	36.90	0	0.00	36.80	3	15,021	0.02%
2023/01/12	3	36.77	5	36.81	36.70	-2	15,112	-0.01%
2023/01/11	8	36.61	19	36.49	36.85	-11	15,160	-0.07%
2023/01/10	2	35.38	3	35.35	35.45	-1	14,994	-0.01%
2023/01/09	3	35.15	2	35.18	35.10	1	15,067	0.01%
2023/01/06	0	0.00	1	34.90	35.20	-1	15,182	-0.01%
2023/01/05	18	35.44	4	35.50	35.05	14	15,367	0.09%
2023/01/04	3	35.97	2	36.23	36.40	1	15,563	0.01%
2023/01/03	3	36.47	6	36.40	36.40	-3	15,843	-0.02%
2022/12/30	4	37.15	2	36.98	37.15	2	16,066	0.01%
2022/12/29	7	36.47	6	36.20	36.25	1	16,319	0.01%
2022/12/28	18	37.26	17	36.44	36.45	1	16,375	0.01%
2022/12/27	5	37.14	5	36.94	36.75	0	16,472	0.00%
2022/12/26	4	36.98	4	37.13	37.00	0	16,532	0.00%
2022/12/23	6	37.21	9	37.51	37.50	-3	16,641	-0.02%
2022/12/22	15	37.46	12	37.48	37.75	3	16,716	0.02%
2022/12/21	16	36.60	25	36.88	37.00	-9	16,567	-0.05%
2022/12/20	3	35.88	4	35.41	34.85	-1	16,376	-0.01%
2022/12/19	4	36.00	1	35.35	35.35	3	16,566	0.02%
2022/12/16	1	36.35	3	36.20	36.40	-2	16,796	-0.01%
2022/12/15	15	36.82	1	36.35	36.60	14	16,699	0.08%
2022/12/14	25	36.35	29	36.51	37.00	-4	16,358	-0.02%
2022/12/13	23	36.18	25	36.42	36.75	-2	15,840	-0.01%
2022/12/12	6	35.09	10.2	34.75	35.05	-4.2	15,076	-0.03%
2022/12/09	5	33.68	1	33.60	33.70	4	14,541	0.03%
2022/12/07	1	32.80	0	0.00	32.25	1	14,417	0.01%
2022/12/06	0	0.00	1.2	33.02	32.55	-1.2	14,313	-0.01%
2022/12/05	6	33.58	1	33.40	33.30	5	14,299	0.03%
2022/12/02	4	33.78	4	33.40	33.40	0	14,205	0.00%
2022/12/01	0	0.00	6	33.53	33.65	-6	14,143	-0.04%
2022/11/30	4	33.45	6	33.28	33.00	-2	13,923	-0.01%
2022/11/29	15.1	33.68	21.2	33.59	33.50	-6.1	13,734	-0.04%
2022/11/28	2	32.88	2	32.83	32.95	0	13,468	0.00%
2022/11/25	0	0.00	10	32.99	32.60	-10	13,400	-0.07%
2022/11/24	22.2	32.91	14	32.95	32.80	8.2	13,297	0.06%
2022/11/23	33	33.54	22	33.66	33.95	11	12,927	0.09%
2022/11/22	7	32.59	6	32.96	33.20	1	12,413	0.01%
2022/11/21	5	31.97	4	32.39	32.30	1	12,123	0.01%
2022/11/18	2	32.30	2	31.75	31.65	0	12,001	0.00%
2022/11/17	34	32.40	35	32.46	32.40	-1	11,939	-0.01%
2022/11/16	0	0.00	1	32.10	32.15	-1	11,602	-0.01%
2022/11/15	4	31.10	0	0.00	31.45	4	11,366	0.04%
2022/11/14	0	0.00	4	30.65	30.70	-4	11,283	-0.04%
2022/11/11	5	30.35	0	0.00	30.10	5	11,223	0.04%
2022/11/10	0	0.00	5	31.00	31.20	-5	11,019	-0.05%
2022/11/09	3	31.25	5	31.13	30.85	-2	11,063	-0.02%
2022/11/08	0	0.00	2	31.00	30.80	-2	10,999	-0.02%
2022/11/07	43	30.03	44	30.41	30.25	-1	10,930	-0.01%
2022/11/04	2	29.40	3	29.10	29.40	-1	10,871	-0.01%
2022/11/02	0	0.00	6	28.78	28.75	-6	11,019	-0.05%
2022/11/01	3	28.40	0	0.00	28.50	3	11,004	0.03%
2022/10/31	2	28.40	0	0.00	28.40	2	11,002	0.02%
2022/10/28	21	28.57	44	28.63	28.25	-23	11,002	-0.21%
2022/10/27	9	28.28	5	28.44	28.50	4	10,770	0.04%
2022/10/26	5	29.72	0	0.00	29.40	5	10,592	0.05%
2022/10/24	0	0.00	10	30.40	30.70	-10	10,724	-0.09%
2022/10/20	1	30.55	0	0.00	30.45	1	10,897	0.01%
2022/10/18	1	30.60	3	30.08	30.00	-2	10,940	-0.02%
2022/10/17	0	0.00	1	30.00	30.05	-1	10,946	-0.01%
2022/10/14	0	0.00	1	31.35	30.65	-1	11,000	-0.01%
2022/10/13	4	30.46	13	29.83	29.35	-9	11,075	-0.08%
2022/10/12	5	30.87	5	31.43	30.85	0	11,317	0.00%
2022/10/11	23	31.50	23.1	31.68	31.75	-0.1	11,401	0.00%
2022/10/07	32.1	30.96	48	31.54	31.75	-15.9	11,477	-0.14%
2022/10/06	1.1	31.02	44	30.99	31.10	-42.9	11,338	-0.38%
2022/10/05	3	30.25	1	30.05	29.90	2	11,190	0.02%
2022/10/04	8.2	29.72	8	29.61	29.85	0.2	11,237	0.00%
2022/10/03	7	28.99	3	29.48	29.20	4	11,103	0.04%
2022/09/30	5	28.55	4	28.94	29.55	1	11,018	0.01%
2022/09/29	2	28.50	9	28.67	28.90	-7	10,825	-0.06%
2022/09/28	12.6	28.67	10	28.96	27.40	2.6	10,628	0.02%
2022/09/27	6	28.78	5	29.17	29.00	1	10,423	0.01%
2022/09/26	10	29.46	1	29.95	29.25	9	10,195	0.09%
2022/09/23	6	29.98	123	30.10	30.10	-117	9,844	-1.19%	大賣/鉅額交易
2022/09/22	0	0.00	11	28.92	29.00	-11	9,506	-0.12%
2022/09/21	3	28.05	0	0.00	27.95	3	9,413	0.03%
2022/09/19	4	28.08	4	27.99	27.90	0	9,455	0.00%
2022/09/16	6	28.29	0	0.00	28.20	6	9,460	0.06%
2022/09/14	1	28.80	0	0.00	28.80	1	9,583	0.01%
2022/09/13	3	28.75	0	0.00	28.90	3	9,675	0.03%
2022/09/07	0	0.00	10	27.50	27.35	-10	10,004	-0.10%
2022/09/02	1	27.70	0	0.00	27.65	1	10,261	0.01%
2022/09/01	30	28.22	0	0.00	28.10	30	10,247	0.29%
2022/08/31	5	28.55	0	0.00	28.45	5	10,267	0.05%
2022/08/30	26	28.55	0	0.00	28.80	26	10,187	0.26%
2022/08/29	90	28.43	53	28.40	28.40	37	10,214	0.36%
2022/08/26	21	29.20	27	29.15	29.05	-6	10,215	-0.06%
2022/08/25	0	0.00	2	28.95	29.00	-2	10,350	-0.02%
2022/08/24	12	29.54	35	29.28	28.90	-23	10,473	-0.22%
2022/08/22	31.1	28.70	2	28.68	28.75	29.1	10,736	0.27%
2022/08/19	14.1	29.01	2	29.10	29.00	12.1	10,746	0.11%
2022/08/18	38	29.34	2	29.38	29.45	36	10,875	0.33%
2022/08/17	26	29.53	2	30.20	29.25	24	11,148	0.22%
2022/08/16	9	29.77	0	0.00	29.50	9	11,265	0.08%
2022/08/12	59	30.61	61	30.07	30.00	-2	11,879	-0.02%
2022/08/11	15	30.62	41	30.53	30.45	-26	11,930	-0.22%
2022/08/10	19	31.14	17	30.61	30.70	2	12,004	0.02%
2022/08/09	2	30.75	5	31.12	31.20	-3	12,123	-0.02%
2022/08/08	1	30.50	1	30.75	30.60	0	12,304	0.00%
2022/08/05	1	30.40	3	30.50	30.40	-2	12,413	-0.02%
2022/08/04	2	30.05	2	30.35	30.35	0	12,725	0.00%
2022/08/03	7	30.61	17	30.65	30.40	-10	13,847	-0.07%
2022/08/02	2	31.10	2	31.00	30.90	0	14,494	0.00%
2022/08/01	5	31.37	2	31.63	31.40	3	14,677	0.02%
2022/07/29	16	31.13	20	31.32	31.20	-4	14,887	-0.03%
2022/07/28	5	30.69	4	30.59	30.75	1	14,936	0.01%
2022/07/27	30	30.18	26	29.83	30.45	4	15,013	0.03%
2022/07/26	24	30.29	2	30.33	30.45	22	15,266	0.14%
2022/07/25	12	30.10	9	30.25	30.35	3	15,401	0.02%
2022/07/22	1	29.50	0	0.00	29.30	1	15,430	0.01%
2022/07/21	1	28.60	3	29.03	29.00	-2	16,482	-0.01%
2022/07/20	41	29.21	37	29.44	29.05	4	18,316	0.02%
2022/07/19	11	29.01	25	29.32	29.70	-14	19,359	-0.07%
2022/07/18	21	28.31	65	28.73	29.00	-44	19,944	-0.22%
2022/07/15	0	0.00	109	27.11	27.35	-109	19,673	-0.55%	大賣/鉅額交易
2022/07/14	23	23.58	49	24.74	25.10	-26	19,617	-0.13%
2022/07/13	8	23.79	23	23.69	23.65	-15	19,695	-0.08%
2022/07/12	70	24.31	0	0.00	23.65	70	19,744	0.35%
2022/07/11	36	25.77	16	25.72	26.25	20	20,168	0.10%
2022/07/08	0	0.00	4	25.70	25.70	-4	21,286	-0.02%
2022/07/06	32	24.55	0	0.00	24.40	32	22,120	0.14%
2022/07/05	0	0.00	2	25.40	25.50	-2	22,443	-0.01%
2022/07/01	3	24.77	0	0.00	24.25	3	22,661	0.01%
2022/06/30	21	25.11	0	0.00	25.10	21	22,627	0.09%
2022/06/29	0	0.00	1	25.80	25.65	-1	22,613	0.00%
2022/06/28	1	25.20	1	25.85	25.80	0	22,620	0.00%
2022/06/27	0	0.00	3	26.07	26.30	-3	22,612	-0.01%
2022/06/24	1	25.55	1	25.90	25.50	0	22,616	0.00%
2022/06/23	15	25.62	16	25.20	25.40	-1	22,605	0.00%
2022/06/22	11	26.25	1	26.10	25.95	10	22,519	0.04%
2022/06/21	1	26.05	3	26.60	27.05	-2	22,495	-0.01%
2022/06/20	16	26.62	1	26.00	25.95	15	22,427	0.07%
2022/06/17	30	28.45	5	28.17	27.90	25	22,282	0.11%
2022/06/16	4	29.20	5	29.19	29.00	-1	22,194	0.00%
2022/06/15	2	28.95	15	29.10	28.65	-13	22,114	-0.06%
2022/06/14	24	28.35	9	28.38	28.45	15	22,067	0.07%
2022/06/13	9	29.33	13	29.18	29.10	-4	22,170	-0.02%
2022/06/10	6	30.01	3	30.23	30.20	3	22,205	0.01%
2022/06/09	14	30.04	1	30.05	29.95	13	22,247	0.06%
2022/06/08	3	29.95	2	29.88	30.05	1	22,261	0.00%
2022/06/07	20	29.63	15	29.54	29.80	5	22,362	0.02%
2022/06/06	1	29.25	3	29.35	29.25	-2	22,414	-0.01%
2022/06/02	10	28.85	0	0.00	28.80	10	22,769	0.04%
2022/06/01	4	29.15	5	29.53	29.55	-1	22,924	0.00%
2022/05/31	6	29.73	9	29.79	29.40	-3	22,897	-0.01%
2022/05/30	1	30.60	5	30.55	30.70	-4	22,869	-0.02%
2022/05/27	8	31.23	19.1	31.13	30.90	-11.1	23,008	-0.05%
2022/05/26	43	31.77	8	31.05	31.00	35	23,087	0.15%
2022/05/25	5	31.30	10	31.45	31.60	-5	22,981	-0.02%
2022/05/24	6	30.96	5	30.84	30.70	1	22,716	0.00%
2022/05/23	27	31.12	41	31.10	30.90	-14	22,524	-0.06%
2022/05/20	9	30.70	7	30.71	30.25	2	22,346	0.01%
2022/05/19	11	30.07	17	30.26	30.60	-6	22,169	-0.03%
2022/05/18	0	0.00	3	30.37	30.20	-3	21,994	-0.01%
2022/05/17	9	30.04	8	29.94	29.80	1	21,825	0.00%
2022/05/16	4	29.16	3	29.52	30.05	1	21,497	0.00%
2022/05/13	8	28.90	9	29.22	29.00	-1	21,295	0.00%
2022/05/12	10	30.25	15	29.80	28.55	-5	21,107	-0.02%
2022/05/11	40	31.56	31	31.02	30.60	9	20,729	0.04%
2022/05/10	10	30.13	22.1	30.42	31.10	-12.1	19,544	-0.06%
2022/05/09	14	29.70	15	29.63	29.00	-1	18,800	-0.01%
2022/05/06	12	29.34	21	29.43	29.70	-9	18,430	-0.05%
2022/05/05	5	29.17	1	29.20	29.00	4	17,966	0.02%
2022/05/04	5	27.89	6	28.43	28.70	-1	17,641	-0.01%
2022/05/03	13	27.78	24	27.74	28.00	-11	17,390	-0.06%
2022/04/29	27.5	29.15	7	29.36	28.90	20.5	16,966	0.12%
2022/04/28	4	28.89	6	28.95	28.50	-2	16,719	-0.01%
2022/04/27	117.1	30.44	89	30.54	28.80	28.1	16,354	0.17%	大買/
2022/04/26	166.4	33.27	162	33.27	31.55	4.4	15,213	0.03%	大買/大賣/
2022/04/25	45	31.43	42	31.72	33.35	3	13,191	0.02%
2022/04/22	13	31.12	76.2	31.78	32.35	-63.2	11,844	-0.53%
2022/04/21	2.1	29.33	15	29.64	29.45	-12.9	10,750	-0.12%
2022/04/20	11	29.61	8	29.88	29.80	3	10,526	0.03%
2022/04/19	18.1	29.62	25	29.50	30.10	-6.9	10,074	-0.07%
2022/04/18	8	28.71	14	29.43	29.00	-6	9,706	-0.06%
2022/04/15	24	30.15	10.2	30.23	29.95	13.8	9,386	0.15%
2022/04/14	137.2	30.11	142.1	29.79	29.85	-4.9	8,735	-0.06%	大買/大賣/
2022/04/13	49.1	29.42	60.2	29.31	29.25	-11.1	7,484	-0.15%
2022/04/12	3	26.98	8.1	27.21	27.55	-5	6,739	-0.07%
2022/04/11	6	27.43	20	27.60	27.55	-14	6,542	-0.21%
2022/04/08	12	26.58	11	26.70	26.85	1	6,172	0.02%
2022/04/07	0	25.65	2	26.43	25.70	-2	5,975	-0.03%
2022/04/06	5	26.00	1	26.00	26.15	4	5,855	0.07%
2022/04/01	0	25.40	0	0.00	25.85	0	5,801	0.00%
2022/03/31	1	24.90	0.1	25.20	25.30	0.9	5,778	0.02%
2022/03/30	3	25.20	1	25.35	25.40	2	5,804	0.03%
2022/03/29	0	0.00	1	25.75	25.70	-1	5,790	-0.02%
2022/03/28	0	0.00	2	25.25	25.70	-2	5,788	-0.03%
2022/03/25	2	25.75	50	25.64	25.75	-48	5,846	-0.82%
2022/03/24	0	0.00	4	25.98	25.90	-4	5,884	-0.07%
2022/03/23	4	25.74	0	0.00	25.65	4	5,862	0.07%
2022/03/22	49	25.61	13	25.60	25.50	36	5,819	0.62%
2022/03/21	3	25.23	2	25.53	24.90	1	5,765	0.02%
2022/03/18	5	24.89	1	25.20	24.60	4	5,748	0.07%
2022/03/17	0	0.00	1	24.55	25.00	-1	5,814	-0.02%
2022/03/16	4	24.34	0	0.00	23.90	4	5,747	0.07%
2022/03/15	8	25.93	10	25.91	25.85	-2	5,481	-0.04%
2022/03/14	2	26.30	3	26.28	26.35	-1	5,389	-0.02%
2022/03/11	3	25.70	2	25.70	25.65	1	5,295	0.02%
2022/03/10	0	0.00	4	25.68	25.90	-4	5,206	-0.08%
2022/03/08	11	26.06	14	25.66	24.65	-3	4,932	-0.06%
2022/03/07	18	26.29	11	26.27	26.15	7	4,513	0.16%
2022/03/04	6	26.08	17	26.17	25.90	-11	4,187	-0.26%
2022/03/03	1	26.15	7	26.07	26.25	-6	4,069	-0.15%
2022/03/02	2	25.70	14	25.46	25.80	-12	3,846	-0.31%
2022/03/01	24	24.95	23.2	24.91	24.90	0.8	3,707	0.02%
2022/02/25	13	23.91	14	23.85	23.90	-1	3,634	-0.03%
2022/02/24	50	22.84	4	23.10	22.90	46	3,539	1.30%
2022/02/23	1	23.50	3	23.63	23.50	-2	3,490	-0.06%
2022/02/22	8	23.14	13	23.80	23.50	-5	3,446	-0.15%
2022/02/21	13	23.74	24	23.60	23.90	-11	3,271	-0.34%
2022/02/18	1	22.80	29	22.98	22.85	-28	3,001	-0.93%
2022/02/17	5	22.60	0	0.00	22.55	5	2,991	0.17%
2022/02/16	5	22.50	0	0.00	22.25	5	2,965	0.17%
2022/02/15	0	0.00	2	22.50	22.45	-2	3,039	-0.07%
2022/02/11	0	22.25	10	22.15	22.20	-10	3,120	-0.32%
2022/02/10	0	0.00	4	22.35	22.15	-4	3,186	-0.13%
2022/02/08	0	0.00	8	21.55	21.75	-8	3,323	-0.24%
2022/01/24	1	20.60	4	20.43	20.65	-3	3,440	-0.09%
2022/01/20	0	0.00	1	21.25	21.20	-1	3,526	-0.03%
2022/01/18	0	0.00	5	21.20	21.10	-5	3,609	-0.14%
2022/01/14	5	21.45	0	0.00	21.20	5	3,814	0.13%
2022/01/12	10	21.20	7	21.29	21.40	3	3,889	0.08%
2022/01/11	0	0.00	1	21.50	21.35	-1	3,872	-0.03%
2022/01/10	10	21.30	0	0.00	21.30	10	3,890	0.26%
2022/01/07	1	21.50	2	21.50	21.40	-1	3,912	-0.03%
2022/01/04	2	21.65	0	0.00	21.60	2	4,112	0.05%
2022/01/03	0	0.00	2	21.95	21.80	-2	4,182	-0.05%
2021/12/28	0	0.00	5	21.90	21.85	-5	4,369	-0.11%
2021/12/27	0	0.00	2	22.10	22.00	-2	4,474	-0.04%
2021/12/24	7	22.20	0	0.00	22.20	7	4,537	0.15%
2021/12/22	3	22.28	3	22.55	22.30	0	4,557	0.00%
2021/12/21	5	22.50	2	22.35	22.70	3	4,537	0.07%
2021/12/20	7.1	22.50	28	22.55	22.70	-20.9	4,481	-0.47%
2021/12/17	3	22.00	0	0.00	21.90	3	4,445	0.07%
2021/12/16	3	21.90	5	21.55	21.55	-2	4,471	-0.04%
2021/12/15	0	21.80	0	0.00	21.75	0	4,533	0.00%
2021/12/14	2	21.55	3	22.25	21.55	-1	4,585	-0.02%
2021/12/13	0	0.00	4	22.18	22.25	-4	4,612	-0.09%
2021/12/10	0	0.00	2	21.55	21.55	-2	4,606	-0.04%
2021/12/09	2	21.55	1	21.50	21.45	1	4,772	0.02%
2021/12/08	1	21.85	0	0.00	21.65	1	5,027	0.02%
2021/12/02	3	21.20	0	0.00	21.20	3	5,567	0.05%
2021/11/29	2	20.85	0	0.00	20.80	2	6,123	0.03%
2021/11/26	6	21.40	4	21.28	21.25	2	6,557	0.03%
2021/11/25	28.1	22.06	23	22.10	21.80	5.1	7,106	0.07%
2021/11/24	13.1	21.79	16	22.07	22.00	-2.9	7,076	-0.04%
2021/11/23	3	21.35	4	21.60	21.25	-1	7,061	-0.01%
2021/11/19	12	21.18	3	21.05	21.05	9	7,621	0.12%
2021/11/18	10	21.20	0	0.00	21.25	10	7,845	0.13%
2021/11/17	2	21.35	0	0.00	21.35	2	8,259	0.02%
2021/11/12	1	22.55	1	22.30	22.15	0	8,930	0.00%
2021/11/11	5	22.53	14	22.21	22.25	-9	9,405	-0.10%
2021/11/09	0	0.00	2	21.73	22.00	-2	10,616	-0.02%
2021/11/08	15	22.17	12	22.28	22.15	3	11,587	0.03%
2021/11/05	10	21.20	0	0.00	21.20	10	12,062	0.08%
2021/11/04	1	21.60	1	21.20	21.20	0	12,380	0.00%
2021/11/03	0	0.00	12	21.71	21.60	-12	13,125	-0.09%
2021/11/02	2	21.15	8	21.50	21.15	-6	13,351	-0.04%
2021/11/01	16	21.13	2	21.08	21.00	14	13,595	0.10%
2021/10/29	0	0.00	1	21.20	21.20	-1	14,022	-0.01%
2021/10/28	1	21.25	3	21.10	21.50	-2	14,531	-0.01%
2021/10/27	6	21.47	0	0.00	21.30	6	15,244	0.04%
2021/10/25	2	21.90	0	0.00	21.85	2	17,751	0.01%
2021/10/22	8	22.04	2	21.93	21.90	6	18,103	0.03%
2021/10/21	1	23.50	0	0.00	23.45	1	18,215	0.01%
2021/10/18	0	0.00	3	22.95	22.95	-3	19,119	-0.02%
2021/10/15	2	22.73	2	22.88	22.75	0	19,965	0.00%
2021/10/14	7	22.14	6	22.32	22.25	1	20,620	0.00%
2021/10/13	2	22.65	0	0.00	22.10	2	21,328	0.01%
2021/10/12	11	22.77	4	23.10	22.60	7	21,530	0.03%
2021/10/08	3	23.22	3	23.88	22.95	0	21,625	0.00%
2021/10/07	6	23.44	6	23.58	23.65	0	21,690	0.00%
2021/10/06	4	23.45	5	23.78	23.30	-1	21,890	0.00%
2021/10/05	2	23.33	6	23.28	23.75	-4	22,108	-0.02%
2021/10/04	9	23.07	3	22.65	22.65	6	22,144	0.03%
2021/10/01	3	24.20	0	0.00	24.05	3	22,269	0.01%
2021/09/30	0	0.00	4	24.95	25.05	-4	22,435	-0.02%
2021/09/29	1	24.35	0	0.00	24.20	1	22,590	0.00%
2021/09/24	0	0.00	2	24.95	24.75	-2	25,173	-0.01%
2021/09/23	2	24.80	0	0.00	24.85	2	27,414	0.01%
2021/09/22	0	0.00	6	25.13	24.95	-6	28,563	-0.02%
2021/09/17	1	26.05	1	26.35	25.50	0	29,013	0.00%
2021/09/16	2	25.95	10	25.93	26.00	-8	29,021	-0.03%
2021/09/15	2	26.40	12	26.23	26.35	-10	28,960	-0.03%
2021/09/14	4	26.21	2	26.25	26.10	2	28,920	0.01%
2021/09/13	3	26.60	6	26.85	26.95	-3	28,902	-0.01%
2021/09/10	16	26.34	9	26.52	26.05	7	28,697	0.02%
2021/09/09	4	25.61	5	25.33	25.70	-1	28,390	0.00%
2021/09/08	6	24.93	5	24.79	24.75	1	28,335	0.00%
2021/09/07	3	25.78	5	25.66	25.40	-2	28,251	-0.01%
2021/09/06	7	26.26	5	26.30	25.60	2	28,141	0.01%
2021/09/03	8	26.74	9	26.76	26.35	-1	27,935	0.00%
2021/09/02	10	26.48	6	26.63	26.65	4	27,745	0.01%
2021/09/01	26	27.23	14	27.18	27.00	12	27,620	0.04%
2021/08/31	15	27.25	24	27.04	27.20	-9	27,184	-0.03%
2021/08/30	17	26.17	6	26.08	26.00	11	26,686	0.04%
2021/08/27	12	25.92	16	25.72	26.00	-4	26,770	-0.01%
2021/08/26	17	26.46	13.1	26.77	25.60	3.9	27,415	0.01%
2021/08/25	1	25.30	0	0.00	25.35	1	27,090	0.00%
2021/08/24	142	25.64	149	25.64	25.65	-7	27,011	-0.03%	大買/大賣/
2021/08/23	11	25.78	18	25.94	25.85	-7	26,875	-0.03%
2021/08/20	5.2	24.47	5	24.45	24.60	0.2	26,510	0.00%
2021/08/19	11	24.62	11	25.04	24.20	0	26,365	0.00%
2021/08/18	12	23.98	37	23.94	25.60	-25	26,158	-0.10%
2021/08/17	27	24.91	37	25.25	23.90	-10	25,777	-0.04%
2021/08/16	45	27.26	43	26.91	26.40	2	25,231	0.01%
2021/08/13	224	28.65	226	27.76	27.55	-2	24,737	-0.01%	大買/大賣/
2021/08/12	76	28.79	63	28.88	29.75	13	23,927	0.05%
2021/08/11	55	28.04	56	27.78	27.85	-1	22,963	0.00%
2021/08/10	17	27.82	23	27.87	27.30	-6	22,367	-0.03%
2021/08/09	47	28.22	45	28.13	27.95	2	22,110	0.01%
2021/08/06	15	27.06	12	27.10	26.95	3	21,412	0.01%
2021/08/05	14	26.63	6	26.63	26.65	8	21,222	0.04%
2021/08/04	20	27.82	16	27.86	27.40	4	21,141	0.02%
2021/08/03	15	28.49	13.2	28.78	28.85	1.8	21,239	0.01%
2021/08/02	40	28.30	41	28.43	29.30	-1	20,948	0.00%
2021/07/30	55	28.22	72	28.22	27.20	-17	20,265	-0.08%
2021/07/29	39	27.44	51	27.46	27.95	-12	19,168	-0.06%
2021/07/28	70	26.45	48	26.08	25.75	22	17,963	0.12%
2021/07/27	26	26.50	29	26.15	25.60	-3	17,718	-0.02%
2021/07/26	20	26.37	47	26.65	26.90	-27	17,744	-0.15%
2021/07/23	44	26.15	32	26.23	26.70	12	17,549	0.07%
2021/07/22	13	25.58	7	25.49	25.00	6	17,272	0.03%
2021/07/21	45	27.36	24	26.62	26.50	21	17,026	0.12%
2021/07/20	56	26.70	59	26.25	26.75	-3	16,240	-0.02%
2021/07/19	23	26.43	37.4	26.60	27.10	-14.4	15,653	-0.09%
2021/07/16	8	25.15	8.1	25.24	25.10	-0.1	15,298	0.00%
2021/07/15	5	24.81	4.3	24.59	24.85	0.7	15,227	0.00%
2021/07/14	4	23.08	5	23.55	23.90	-1	15,419	-0.01%
2021/07/13	10.3	23.66	1	23.30	23.50	9.3	16,149	0.06%
2021/07/12	8	25.27	14	25.85	25.05	-6	16,669	-0.04%
2021/07/09	0.3	25.07	4	24.59	24.65	-3.7	17,158	-0.02%
2021/07/08	11.2	25.41	6	24.88	24.95	5.2	17,332	0.03%
2021/07/07	5	24.46	16	24.54	24.30	-11	17,117	-0.06%
2021/07/06	13	25.64	17	25.86	25.60	-4	16,927	-0.02%
2021/07/05	11	27.10	59	26.86	26.35	-48	16,765	-0.29%
2021/07/02	34	26.23	11	26.23	25.65	23	16,464	0.14%
2021/07/01	138.1	28.09	66	27.48	26.80	72.1	15,961	0.45%	大買/
2021/06/30	54.2	27.15	40.1	27.06	27.50	14.1	14,329	0.10%
2021/06/29	39	23.76	25	24.60	25.15	14	12,019	0.12%
2021/06/28	20	22.20	9	22.25	22.90	11	10,786	0.10%
2021/06/25	0	0.00	2	21.30	20.85	-2	10,250	-0.02%
2021/06/23	2	20.35	1	21.25	20.45	1	10,125	0.01%
2021/06/22	1	20.80	2	21.08	20.80	-1	10,050	-0.01%
2021/06/21	6	19.66	0	0.00	20.10	6	9,892	0.06%
2021/06/18	0	0.00	1	20.45	20.25	-1	9,820	-0.01%
2021/06/16	0	0.00	2	20.38	20.30	-2	9,748	-0.02%
2021/06/15	0	0.00	0.1	20.50	20.85	-0.1	9,714	0.00%
2021/06/11	2	20.70	0	0.00	20.40	2	9,696	0.02%
2021/06/07	1	21.50	0	0.00	20.80	1	9,580	0.01%
2021/06/04	58	22.23	4.1	21.92	21.70	53.9	9,486	0.57%
2021/06/03	3	22.40	8	22.65	22.45	-5	9,303	-0.05%
2021/06/02	0	0.00	10	21.44	21.70	-10	8,530	-0.12%
2021/06/01	1	20.30	1	20.30	20.10	0	8,419	0.00%
2021/05/28	0	0.00	3	19.52	19.40	-3	8,325	-0.04%
2021/05/26	4	18.65	4	18.75	18.65	0	8,291	0.00%
2021/05/25	3	18.60	20	19.15	18.40	-17	8,292	-0.20%
2021/05/24	1	19.00	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	11	19.12	19.15	-11	8,372	-0.13%
2021/05/20	1	18.40	0	0.00	18.05	1	8,310	0.01%
2021/05/19	20	19.05	0	0.00	18.65	20	8,274	0.24%
2021/05/17	0	0.00	2	16.65	16.60	-2	8,117	-0.02%
2021/05/13	0	0.00	1	18.45	18.55	-1	7,916	-0.01%
2021/05/12	13.1	20.10	4	19.89	19.60	9.1	7,828	0.12%
2021/05/11	5	22.13	31	22.27	21.70	-26	7,594	-0.34%
2021/05/10	10	22.13	8	22.27	22.15	2	7,003	0.03%
2021/05/07	0	0.00	1	21.20	21.20	-1	6,735	-0.01%
2021/05/06	2	21.38	8	20.45	20.35	-6	6,625	-0.09%
2021/05/05	6	20.73	5	20.95	20.40	1	6,476	0.02%
2021/05/04	4	19.63	3	20.95	19.55	1	6,276	0.02%
2021/05/03	3.2	21.74	7	21.98	21.65	-3.8	6,096	-0.06%
2021/04/29	14	21.23	8	21.19	21.20	6	5,810	0.10%
2021/04/28	0	0.00	1	20.45	20.60	-1	5,639	-0.02%
2021/04/27	0	0.00	8	20.86	21.00	-8	5,570	-0.14%
2021/04/26	0	0.00	2	21.08	21.20	-2	5,472	-0.04%
2021/04/23	0	0.00	5	20.49	20.80	-5	5,375	-0.09%
2021/04/22	5	22.35	9	22.52	20.55	-4	5,281	-0.08%
2021/04/21	22	21.49	2	21.40	21.70	20	4,844	0.41%
2021/04/20	6	22.06	5	21.92	22.10	1	4,649	0.02%
2021/04/19	91	23.07	69.4	23.51	23.65	21.6	4,266	0.51%
2021/04/16	23	21.79	15.4	21.63	21.50	7.6	3,385	0.22%
2021/04/15	8	20.35	21	20.39	20.95	-13	2,604	-0.50%
2021/04/14	18	19.11	8	19.03	19.75	10	1,850	0.54%
2021/04/13	10	18.30	3	18.28	18.20	7	1,537	0.46%
2021/04/12	1	18.20	0	0.00	18.25	1	1,510	0.07%
2021/04/09	2	18.70	4	18.16	18.05	-2	1,450	-0.14%
2021/04/08	0	0.00	5	18.35	18.35	-5	1,395	-0.36%
2021/04/07	1	17.90	0	0.00	17.80	1	1,262	0.08%
2021/03/31	0	0.00	2	17.05	17.05	-2	1,127	-0.18%
2021/03/30	1	17.00	0	0.00	17.00	1	1,141	0.09%
2021/03/25	0	0.00	2	16.75	16.60	-2	1,330	-0.15%
2021/03/24	2	16.95	0	0.00	16.95	2	1,333	0.15%
2021/03/17	4	16.93	0	0.00	16.90	4	1,483	0.27%
2021/03/16	5	17.20	0	0.00	17.10	5	1,595	0.31%
2021/03/05	2	17.40	1	17.35	17.20	1	1,552	0.06%
2021/03/04	1	17.70	2	17.85	17.80	-1	1,468	-0.07%
2021/03/02	0	17.15	4	16.90	16.90	-4	1,393	-0.28%
2021/02/26	3	17.35	0	0.00	17.15	3	1,385	0.22%
2021/02/25	0	0.00	1	17.15	16.90	-1	1,324	-0.08%
2021/02/24	0	0.00	4	17.25	17.25	-4	1,305	-0.31%
2021/02/05	3	15.60	0	0.00	15.60	3	1,144	0.26%
2021/02/02	0.1	16.00	0	0.00	15.55	0.1	1,149	0.01%
2021/01/13	4	16.08	0	0.00	16.20	4	1,087	0.37%
2021/01/12	2	16.05	0	0.00	16.10	2	1,075	0.19%
2021/01/11	10	16.58	0	0.00	16.45	10	1,062	0.94%
2021/01/07	2	17.00	0	0.00	17.00	2	1,031	0.19%
2021/01/06	1	17.30	0	0.00	17.00	1	1,025	0.10%
2021/01/05	0	0.00	2	17.35	17.35	-2	1,007	-0.20%
2020/12/29	2	17.35	2	17.20	17.20	0	937	0.00%
2020/12/28	2	16.95	0	0.00	17.05	2	917	0.22%
2020/12/25	2	17.15	0	0.00	17.15	2	904	0.22%
2020/12/24	4	17.18	0	0.00	17.10	4	898	0.45%
2020/12/22	8	17.31	2	17.00	17.00	6	856	0.70%
2020/12/21	0	0.00	10	18.20	18.25	-10	784	-1.28%
2020/12/17	7	17.06	0	0.00	17.00	7	663	1.05%
2020/12/16	4	17.40	0	0.00	17.50	4	652	0.61%
2020/12/15	0	0.00	1	17.55	17.45	-1	637	-0.16%
2020/12/14	4	17.65	3	17.75	17.50	1	590	0.17%
2020/12/10	0	0.00	2	17.20	17.20	-2	489	-0.41%
2020/12/07	0	0.00	0	16.35	16.10	0	346	-0.01%
2020/11/23	0	0.00	2	16.10	16.10	-2	362	-0.55%
2020/11/12	2	15.45	0	0.00	15.45	2	347	0.57%
2020/11/03	0	0.00	10	15.40	15.45	-10	348	-2.87%
2020/10/29	0	15.50	0	0.00	15.45	0	347	0.00%
2020/09/18	0.1	16.50	0	0.00	16.15	0.1	377	0.03%
2020/09/09	3	16.60	0	0.00	16.75	3	423	0.71%
2020/09/08	0.1	16.80	5	16.90	16.70	-5	417	-1.19%
2020/09/07	6	16.90	0	0.00	16.90	6	407	1.47%
2020/08/31	0	0.00	2	16.15	16.05	-2	380	-0.53%
2020/07/24	0	0.00	0.1	15.60	15.55	-0.1	446	-0.02%
2020/06/23	10	16.10	0	0.00	15.95	10	473	2.11%
2020/06/19	2	16.40	0	0.00	16.20	2	468	0.43%
2020/06/17	0	0.00	0.1	16.60	16.60	-0.1	456	-0.03%
2020/06/12	0.1	16.45	0	0.00	16.30	0.1	519	0.01%
2020/06/04	2	16.60	0	0.00	16.50	2	622	0.32%
2020/05/28	0	0.00	2	16.15	16.15	-2	641	-0.31%
2020/05/27	4	16.20	4	16.15	16.20	0	645	0.00%
2020/05/19	0	0.00	20.8	16.45	16.60	-20.8	625	-3.33%
2020/05/18	2	16.55	0	0.00	16.55	2	619	0.32%
2020/04/30	0	0.00	2	16.15	16.15	-2	631	-0.32%
2020/04/27	0	0.00	1	15.45	15.45	-1	657	-0.15%
2020/04/21	0	0.00	4	15.55	15.55	-4	665	-0.60%
2020/04/10	1	15.00	0	0.00	15.10	1	652	0.15%
2020/04/09	2	15.00	0	0.00	15.05	2	651	0.31%
2020/04/08	2	15.00	0	0.00	15.00	2	653	0.31%
2020/04/07	0	0.00	3	15.05	14.95	-3	650	-0.46%
2020/03/27	4	14.50	0	0.00	14.50	4	625	0.64%
2020/03/24	1	14.15	0	0.00	14.10	1	622	0.16%
2020/03/23	0	0.00	2	13.90	14.10	-2	615	-0.33%
2020/03/20	4	14.08	0	0.00	14.15	4	605	0.66%
2020/03/16	1	14.55	0	0.00	14.25	1	541	0.18%
2020/03/13	1	14.45	3	14.43	14.95	-2	518	-0.39%
2020/03/09	2	16.25	2	16.55	16.55	0	453	0.00%
2020/03/04	2	16.65	0	0.00	16.75	2	440	0.45%
2020/02/27	0	0.00	1	16.85	16.85	-1	438	-0.23%
2020/02/25	0	0.00	0.1	17.00	16.90	-0.1	453	-0.01%
2020/02/13	0	0.00	1	17.10	17.30	-1	511	-0.20%
2020/02/12	2	17.10	5	16.95	17.10	-3	519	-0.58%
2020/02/10	1	16.85	0	0.00	16.90	1	534	0.19%
2020/02/06	0	0.00	2	17.18	17.20	-2	550	-0.36%
2020/02/05	3	17.02	0	0.00	17.00	3	550	0.55%
2020/02/03	1	17.00	0	0.00	17.15	1	545	0.18%
2020/01/30	0	0.00	4	17.90	17.50	-4	524	-0.76%
2020/01/20	0	0.00	1	18.50	18.55	-1	505	-0.20%
2020/01/08	0	0.00	3	18.43	18.30	-3	582	-0.52%
2020/01/06	5	18.65	0	0.00	18.55	5	625	0.80%
2020/01/03	0	0.00	3	18.75	18.65	-3	627	-0.48%
2019/12/17	1	18.45	0	0.00	18.45	1	703	0.14%
2019/12/16	1	18.55	1	18.60	18.60	0	709	0.00%
2019/12/13	10	18.20	0	0.00	18.30	10	707	1.41%
2019/12/12	2	18.20	0	0.00	18.20	2	706	0.28%
2019/12/10	0	0.00	1	18.35	18.35	-1	731	-0.14%
2019/12/05	0	18.25	0	0.00	18.35	0	783	0.00%
2019/11/28	2	18.30	0	0.00	18.25	2	1,049	0.19%
2019/11/26	0.5	18.10	0	0.00	18.20	0.5	1,097	0.05%
2019/11/22	1	18.10	0	0.00	18.10	1	1,121	0.09%
2019/11/21	1	18.15	0	0.00	18.25	1	1,142	0.09%
2019/11/19	1	18.35	0	0.00	18.45	1	1,157	0.09%
2019/11/14	1	18.55	0	0.00	18.45	1	1,381	0.07%
2019/11/13	1	18.55	2	18.60	18.55	-1	1,529	-0.07%
2019/11/04	2.5	19.26	0	0.00	19.30	2.5	1,530	0.16%
2019/11/01	7	19.15	0	0.00	19.15	7	1,549	0.45%
2019/10/28	2	19.00	0	0.00	19.10	2	1,572	0.13%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/15	1	19.20	0	0.00	19.40	1	1,558	0.06%
2019/09/26	5	20.20	0	0.00	20.00	5	1,528	0.33%
2019/09/24	1	20.25	0	0.00	20.25	1	1,532	0.07%
2019/09/23	0	0.00	1	20.25	20.15	-1	1,534	-0.07%
2019/09/05	0	0.00	3	20.78	20.70	-3	1,492	-0.20%
2019/09/02	1	20.95	0	0.00	21.15	1	1,435	0.07%
2019/08/30	0	0.00	1	20.55	20.45	-1	1,321	-0.08%
2019/08/28	1	20.30	0	0.00	20.35	1	1,307	0.08%
2019/08/27	0	0.00	10	20.55	20.35	-10	1,294	-0.77%
2019/08/23	0	0.00	2	20.15	20.25	-2	1,249	-0.16%
2019/08/21	2	20.45	6	20.45	20.55	-4	1,214	-0.33%
2019/08/19	7	21.10	2	20.88	20.60	5	1,109	0.45%
2019/08/16	3	20.32	1	20.35	20.50	2	981	0.20%
2019/07/24	0	0.00	3	19.60	19.70	-3	816	-0.37%
2019/07/03	10	19.20	0	0.00	19.05	10	1,075	0.93%
2019/06/20	1	19.30	0	0.00	19.30	1	1,519	0.07%
2019/06/11	2	19.65	0	0.00	19.60	2	2,138	0.09%
2019/06/05	0	0.00	2	19.95	20.05	-2	2,389	-0.08%
2019/05/29	0	0.00	1	19.35	19.30	-1	2,935	-0.03%
2019/05/14	1	18.80	0	0.00	19.00	1	2,925	0.03%
2019/05/09	0	0.00	5	19.00	19.15	-5	2,908	-0.17%
2019/04/30	1	19.75	0	0.00	19.75	1	2,904	0.03%
2019/03/27	5	21.00	0	0.00	21.15	5	2,446	0.20%
2019/03/21	0	23.25	0	0.00	23.40	0	2,207	0.00%
2019/03/20	0	0.00	1	23.40	23.45	-1	2,170	-0.05%
2019/03/19	0	0.00	18	23.94	23.45	-18	2,111	-0.85%
2019/03/15	0	0.00	1	22.15	22.15	-1	1,686	-0.06%
2019/03/13	0	0.00	1	21.95	21.95	-1	1,587	-0.06%
2019/03/12	0	0.00	14	22.03	21.90	-14	1,521	-0.92%
2019/03/07	0	0.00	17	21.35	20.80	-17	1,461	-1.16%
2019/03/06	2	21.05	1	21.50	21.20	1	1,310	0.08%
2019/03/05	0	19.80	1	19.85	19.90	-1	1,025	-0.10%
2019/02/27	0	0.00	5	18.85	18.85	-5	963	-0.52%
2019/02/19	0	0.00	6	19.00	19.00	-6	933	-0.64%
2019/02/14	0	0.00	2	19.10	18.85	-2	922	-0.22%
2019/01/28	3	18.10	0	0.00	18.05	3	861	0.35%
2019/01/09	2	19.20	2	19.25	19.15	0	774	0.00%
2019/01/07	3	18.70	3	19.35	19.00	0	720	0.00%
2019/01/03	15	17.33	0	0.00	17.75	15	628	2.39%
2018/12/10	0	0.00	4	16.80	16.80	-4	620	-0.64%
2018/11/30	2	16.00	0	0.00	16.00	2	589	0.34%
2018/11/26	2	16.15	0	0.00	16.40	2	331	0.60%
2018/11/23	1	16.40	0	0.00	16.40	1	323	0.31%
2018/10/11	0	0.00	2	16.90	17.00	-2	417	-0.48%
2018/10/03	0	0.00	1	18.20	17.85	-1	378	-0.26%
2018/09/20	1	17.40	0	0.00	17.35	1	448	0.22%
2018/09/19	1	17.50	0	0.00	17.55	1	454	0.22%
2018/08/24	0	0.00	5	18.10	18.10	-5	678	-0.74%
2018/08/21	5	17.40	0	0.00	17.45	5	706	0.71%
2018/08/14	0	0.00	2	17.40	17.40	-2	726	-0.28%
2018/08/02	0	0.00	1	17.35	17.35	-1	758	-0.13%
2018/07/26	0	0.00	1	17.20	17.35	-1	761	-0.13%
2018/07/23	5	16.93	0	0.00	17.05	5	748	0.67%
2018/07/20	1	17.30	0	0.00	17.30	1	758	0.13%
2018/07/17	6	17.40	0	0.00	17.45	6	771	0.78%
2018/06/14	0.7	19.05	0	0.00	19.10	0.7	803	0.08%
2018/06/07	0	0.00	1	19.05	19.10	-1	756	-0.13%
2018/06/06	2	19.03	0	0.00	19.05	2	725	0.28%
2018/05/07	0	0.00	2	19.05	19.10	-2	696	-0.29%
2018/03/30	3	20.65	0	0.00	20.80	3	874	0.34%
2018/03/06	0	19.70	0	0.00	19.75	0	1,164	0.00%
2018/02/26	0	0.00	3	20.10	20.15	-3	1,169	-0.26%
2018/02/22	0	20.10	0	0.00	20.10	0	1,170	0.00%
2018/01/23	0	20.45	0	0.00	20.45	0	1,182	0.00%
2018/01/17	0	0.00	1	20.50	20.50	-1	1,166	-0.09%
2018/01/15	0	0.00	1	20.60	20.50	-1	1,154	-0.09%
2018/01/12	0	0.00	1	20.65	20.70	-1	1,151	-0.09%
2018/01/11	0	0.00	0.5	20.40	20.45	-0.5	1,140	-0.05%
2018/01/10	0	0.00	4	20.35	20.35	-4	1,134	-0.35%
2018/01/05	2	20.15	0	0.00	20.15	2	1,120	0.18%
2018/01/04	2	20.25	0	0.00	20.10	2	1,116	0.18%
2018/01/03	3	20.25	3	20.25	20.25	0	1,119	0.00%