榮剛 (5009)-富邦-內湖券商分點個股進出

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
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/05/20	13	53.52	13	53.77	52.90	0	11,533	0.00%
2024/05/17	3	55.37	13	55.61	55.80	-10	11,131	-0.09%
2024/05/16	7	55.13	4	55.20	54.90	3	11,014	0.03%
2024/05/15	10	55.31	1	55.40	55.20	9	10,959	0.08%
2024/05/14	18.1	55.25	10.3	55.82	55.80	7.8	10,834	0.07%
2024/05/13	3.3	55.73	3	55.33	55.20	0.3	10,659	0.00%
2024/05/10	3	55.20	3	55.97	56.00	0	10,556	0.00%
2024/05/09	3	55.80	4	56.32	54.90	-1	10,442	-0.01%
2024/05/08	1	55.00	2	54.95	54.70	-1	10,252	-0.01%
2024/05/07	8	54.91	24	55.48	54.50	-16	10,194	-0.16%
2024/05/06	9	56.86	3	56.70	56.10	6	9,960	0.06%
2024/05/03	28.1	57.27	7	57.36	57.00	21.1	9,729	0.22%
2024/05/02	36	56.84	68.6	56.94	57.60	-32.6	9,394	-0.35%
2024/04/30	31	55.09	13	55.18	54.20	18	8,518	0.21%
2024/04/29	10	54.02	33	54.28	54.80	-23	8,034	-0.29%
2024/04/26	9	52.96	10	52.90	52.80	-1	7,806	-0.01%
2024/04/25	3.5	52.57	4	52.38	52.60	-0.6	7,679	-0.01%
2024/04/24	5	52.60	8	52.80	53.00	-3	7,613	-0.04%
2024/04/23	11.5	53.36	7.1	53.20	52.80	4.4	7,547	0.06%
2024/04/22	38.5	54.47	14.1	53.83	54.20	24.5	7,350	0.33%
2024/04/19	18	54.45	6	54.72	54.90	12	7,016	0.17%
2024/04/18	47	54.18	24	54.53	54.70	23	6,616	0.35%
2024/04/17	13	53.42	32	53.63	53.50	-19	6,379	-0.30%
2024/04/16	70.1	53.11	99	51.86	51.90	-28.9	6,043	-0.48%
2024/04/15	73.1	53.31	48	53.61	53.30	25.1	5,658	0.44%
2024/04/12	18.1	52.60	10	52.50	52.50	8.1	5,187	0.16%
2024/04/11	19.1	52.37	27	52.83	52.60	-7.9	5,092	-0.16%
2024/04/10	61	52.04	25.1	52.32	52.50	36	4,927	0.73%
2024/04/09	20.6	50.30	7	50.06	50.40	13.6	4,584	0.30%
2024/04/08	13	49.75	20	49.15	49.40	-7	4,469	-0.16%
2024/04/03	21	49.61	13	49.40	49.40	8	4,460	0.18%
2024/04/02	0	0.00	3	49.35	49.30	-3	4,494	-0.07%
2024/04/01	11	49.45	6	49.79	49.55	5	4,543	0.11%
2024/03/29	17	49.56	1	49.40	49.30	16	4,723	0.34%
2024/03/28	15	50.10	1	50.10	49.65	14	4,887	0.29%
2024/03/27	1	49.65	40	49.72	49.65	-39	5,331	-0.73%
2024/03/26	14	49.49	2	49.00	49.05	12	5,334	0.22%
2024/03/25	3	49.87	5	49.61	49.80	-2	5,373	-0.04%
2024/03/22	1	48.75	0.4	49.01	49.00	0.6	5,440	0.01%
2024/03/21	1	48.75	7.2	48.96	49.00	-6.2	5,739	-0.11%
2024/03/20	1	49.05	0	0.00	48.90	1	5,835	0.02%
2024/03/19	2	48.90	5	48.82	48.85	-3	5,894	-0.05%
2024/03/15	1	47.60	0	0.00	47.70	1	5,980	0.02%
2024/03/14	2	47.68	1	48.15	47.75	1	6,016	0.02%
2024/03/13	9	48.03	3	47.90	47.70	6	6,105	0.10%
2024/03/12	1	48.25	5	48.33	48.55	-4	6,164	-0.06%
2024/03/08	8	47.86	1	47.25	47.70	7	6,321	0.11%
2024/03/07	11	48.48	7	48.99	48.35	4	6,424	0.06%
2024/03/06	2	48.78	1	48.80	48.75	1	6,482	0.02%
2024/03/05	21	48.59	4	48.73	48.70	17	6,483	0.26%
2024/03/04	5	48.21	3	48.40	48.30	2	6,432	0.03%
2024/03/01	7	47.83	8.1	48.22	48.30	-1.1	6,473	-0.02%
2024/02/29	0	0.00	3	46.98	47.00	-3	6,393	-0.05%
2024/02/26	3	46.52	0	0.00	46.45	3	6,762	0.04%
2024/02/23	1	46.85	0	0.00	46.70	1	6,819	0.01%
2024/02/22	0	0.00	2	47.65	47.15	-2	6,850	-0.03%
2024/02/21	3	47.18	0	0.00	47.15	3	6,902	0.04%
2024/02/20	6	47.11	0	0.00	47.00	6	7,005	0.09%
2024/02/19	2	47.95	0	0.00	47.85	2	6,981	0.03%
2024/02/16	2	46.85	3.6	47.73	47.65	-1.6	7,059	-0.02%
2024/02/15	2	46.08	3	46.25	46.30	-1	7,018	-0.01%
2024/02/05	1	45.90	0	0.00	45.75	1	6,987	0.01%
2024/02/02	1	46.20	1	46.60	46.20	0	6,915	0.00%
2024/02/01	2	47.48	56	47.11	47.05	-54	6,860	-0.79%
2024/01/31	4	47.86	1	48.05	47.60	3	6,832	0.04%
2024/01/30	54	48.34	2	48.10	47.80	52	6,838	0.76%
2024/01/29	4	47.10	2	47.48	47.50	2	6,806	0.03%
2024/01/26	0	0.00	3	46.85	46.75	-3	6,805	-0.04%
2024/01/24	1	47.10	2	47.78	47.10	-1	6,879	-0.01%
2024/01/23	1	46.35	0	0.00	46.40	1	6,854	0.01%
2024/01/22	2	46.10	0	0.00	46.00	2	6,968	0.03%
2024/01/19	2	45.95	1	46.05	46.00	1	6,994	0.01%
2024/01/17	2	46.25	0	0.00	45.90	2	7,040	0.03%
2024/01/15	1	47.90	5	47.79	47.70	-4	7,182	-0.06%
2024/01/12	2	47.10	0	0.00	47.10	2	7,199	0.03%
2024/01/11	7	47.16	4	47.30	47.20	3	7,228	0.04%
2024/01/10	3	47.53	3	47.93	47.50	0	7,246	0.00%
2024/01/09	3	47.92	0	0.00	47.85	3	7,392	0.04%
2024/01/08	0	0.00	2	48.93	48.50	-2	7,394	-0.03%
2024/01/05	0.2	48.85	1	48.80	48.85	-0.8	7,444	-0.01%
2024/01/04	4.2	48.18	81	48.05	47.80	-76.8	7,477	-1.03%
2024/01/03	7	48.71	0	0.00	48.65	7	7,427	0.09%
2024/01/02	5	49.00	1	49.00	49.00	4	7,402	0.05%
2023/12/29	4	48.83	6	48.97	48.85	-2	7,502	-0.03%
2023/12/28	2	48.92	0	0.00	48.75	2	7,474	0.03%
2023/12/27	2	49.25	3	49.38	49.20	-1	7,433	-0.01%
2023/12/26	6	49.51	6	49.95	49.20	0	7,403	0.00%
2023/12/25	26	49.20	8	49.34	49.00	18	7,233	0.25%
2023/12/22	11	50.19	18	52.39	49.45	-7	7,151	-0.10%
2023/12/20	0.5	51.30	7	51.47	51.70	-6.5	6,695	-0.10%
2023/12/19	4.1	50.74	36	50.36	50.90	-31.9	6,648	-0.48%
2023/12/18	38	51.58	3	51.83	51.60	35	6,687	0.52%
2023/12/15	90	51.42	6.7	51.48	51.50	83.3	6,560	1.27%
2023/12/14	42	50.24	8.5	50.02	49.80	33.5	6,292	0.53%
2023/12/13	3	49.77	17	49.61	49.40	-14	6,241	-0.22%
2023/12/12	4	50.03	88.3	49.28	49.70	-84.3	6,243	-1.35%
2023/12/11	7	49.59	0.5	49.05	49.00	6.5	6,203	0.10%
2023/12/08	5	48.91	2	49.30	49.25	3	6,294	0.05%
2023/12/07	1.1	49.37	0	0.00	49.35	1.1	6,330	0.02%
2023/12/06	5	49.75	3.2	49.70	50.10	1.8	6,363	0.03%
2023/12/05	26	48.80	2	48.90	48.70	24	6,362	0.38%
2023/12/04	41	49.95	14	49.65	49.45	27	6,360	0.42%
2023/12/01	59	49.07	8	49.28	49.35	51	6,314	0.81%
2023/11/30	56.1	48.20	3	48.28	48.70	53.1	6,270	0.85%
2023/11/28	0	0.00	8	47.13	47.50	-8	6,644	-0.12%
2023/11/27	13	47.00	7	47.02	46.90	6	6,811	0.09%
2023/11/24	7.7	48.24	3	48.25	47.85	4.7	7,115	0.07%
2023/11/22	44	48.11	7	47.51	47.75	37	7,231	0.51%
2023/11/21	11.1	46.10	6	46.27	46.75	5.1	7,064	0.07%
2023/11/20	1.2	46.12	0	0.00	46.25	1.2	7,149	0.02%
2023/11/17	5	46.57	1	47.10	46.40	4	7,247	0.06%
2023/11/16	0	0.00	7	46.34	46.50	-7	7,257	-0.10%
2023/11/15	0	0.00	1	45.60	45.65	-1	7,212	-0.01%
2023/11/14	1	45.30	1	45.35	45.30	0	7,278	0.00%
2023/11/10	4	45.31	0	0.00	45.00	4	7,352	0.05%
2023/11/09	0	45.35	0	0.00	45.40	0	7,483	0.00%
2023/11/07	0	45.70	0	0.00	45.70	0	7,795	0.00%
2023/11/06	0	0.00	1	45.75	45.90	-1	7,925	-0.01%
2023/11/03	0	0.00	5	45.54	45.55	-5	8,105	-0.06%
2023/11/02	3	44.92	6	45.05	45.25	-3	8,337	-0.04%
2023/11/01	0	0.00	10	44.35	44.50	-10	8,836	-0.11%
2023/10/31	9	45.31	1	45.65	44.60	8	8,873	0.09%
2023/10/30	0	0.00	4	45.34	45.50	-4	8,980	-0.04%
2023/10/27	9	45.53	5	44.85	44.90	4	9,032	0.04%
2023/10/26	5	45.27	6	45.51	45.25	-1	9,034	-0.01%
2023/10/25	1	45.20	4	45.31	45.20	-3	9,160	-0.03%
2023/10/24	2	44.20	3	44.18	44.65	-1	9,235	-0.01%
2023/10/23	11.2	45.02	9	45.34	44.50	2.2	9,284	0.02%
2023/10/20	1	42.85	0	0.00	44.00	1	9,375	0.01%
2023/10/19	2	44.00	1	44.20	43.90	1	9,503	0.01%
2023/10/18	1.1	44.02	0.4	44.50	44.00	0.7	9,631	0.01%
2023/10/17	13	45.45	8	45.80	45.00	5	9,796	0.05%
2023/10/16	77	46.55	17	45.91	45.60	60	9,989	0.60%
2023/10/13	8	45.70	1	45.75	45.30	7	10,021	0.07%
2023/10/12	1	45.20	3	45.63	45.75	-2	10,295	-0.02%
2023/10/11	2	45.25	3	45.18	45.05	-1	10,432	-0.01%
2023/10/06	1	43.95	0	0.00	44.45	1	10,534	0.01%
2023/10/05	2	44.13	1	44.00	44.00	1	10,699	0.01%
2023/10/04	3	43.93	0	0.00	43.90	3	10,774	0.03%
2023/10/03	3	45.23	1.1	45.53	45.15	1.9	10,741	0.02%
2023/09/28	1	45.60	5	45.69	45.45	-4	11,290	-0.04%
2023/09/26	7	45.47	0	0.00	45.10	7	11,886	0.06%
2023/09/25	3	46.17	7	46.50	46.50	-4	12,041	-0.03%
2023/09/22	0	0.00	1	45.30	45.40	-1	12,061	-0.01%
2023/09/21	5	45.33	0	0.00	45.25	5	12,203	0.04%
2023/09/20	2	46.20	1.7	47.00	46.20	0.3	12,217	0.00%
2023/09/19	0	46.85	5	46.99	46.65	-5	12,364	-0.04%
2023/09/18	1	46.85	4	46.71	46.30	-3	12,443	-0.02%
2023/09/15	2	45.98	2	46.20	46.40	0	12,511	0.00%
2023/09/14	1	45.90	3	45.78	45.50	-2	12,729	-0.02%
2023/09/13	7	45.41	0	0.00	45.15	7	13,041	0.05%
2023/09/12	3	46.48	0	0.00	46.30	3	13,042	0.02%
2023/09/11	8	46.95	6	47.38	46.65	2	13,107	0.02%
2023/09/08	5.4	46.75	0	0.00	46.65	5.4	13,065	0.04%
2023/09/07	32	47.40	3	47.50	47.25	29	13,134	0.22%
2023/09/06	34	47.17	3	47.25	47.05	31	13,348	0.23%
2023/09/05	2	47.10	2	46.65	46.85	0	13,387	0.00%
2023/09/04	75	47.20	9	46.91	47.20	66	13,466	0.49%
2023/09/01	5	45.90	8	45.61	45.75	-3	13,262	-0.02%
2023/08/31	7	44.75	3	45.22	45.15	4	13,483	0.03%
2023/08/30	11	45.53	1	44.95	44.85	10	13,993	0.07%
2023/08/29	40	46.43	10	46.23	46.70	30	13,793	0.22%
2023/08/28	9	46.28	9	45.88	45.85	0	13,839	0.00%
2023/08/25	2	45.30	1	45.50	45.20	1	13,768	0.01%
2023/08/24	3	45.55	11	45.61	45.70	-8	13,789	-0.06%
2023/08/23	7	45.77	7	45.75	45.55	0	13,730	0.00%
2023/08/22	2	45.40	2	46.23	44.95	0	13,665	0.00%
2023/08/21	24	46.21	7	45.94	45.90	17	13,791	0.12%
2023/08/18	13	45.94	58	45.56	45.40	-45	14,167	-0.32%
2023/08/17	8	45.33	17.4	45.98	46.10	-9.4	14,655	-0.06%
2023/08/16	7	45.06	11	45.21	45.30	-4	14,857	-0.03%
2023/08/15	6	45.52	3	45.55	45.55	3	15,681	0.02%
2023/08/14	23	45.93	22	45.47	45.10	1	15,771	0.01%
2023/08/11	8.2	47.27	64.1	46.50	46.55	-55.9	15,792	-0.35%
2023/08/10	8	47.94	10	47.51	47.45	-2	15,783	-0.01%
2023/08/09	8	48.80	6	48.46	48.25	2	15,800	0.01%
2023/08/08	25	49.08	59	48.62	48.90	-34	15,765	-0.22%
2023/08/07	19.2	49.21	23.3	48.85	49.30	-4	15,810	-0.03%
2023/08/04	3	52.50	0	0.00	52.90	3	15,535	0.02%
2023/08/02	10	53.48	111.1	52.71	52.60	-101.1	15,832	-0.64%	大賣/鉅額交易
2023/08/01	5	53.28	3.1	53.82	53.10	1.9	15,856	0.01%
2023/07/31	20.2	54.57	2	54.80	53.40	18.2	16,153	0.11%
2023/07/28	15	54.45	4	55.05	54.00	11	16,431	0.07%
2023/07/27	3	55.10	12	55.32	55.10	-9	16,688	-0.05%
2023/07/26	57	55.04	1	55.40	54.10	56	16,988	0.33%
2023/07/25	65	55.67	19	55.54	55.70	46	17,576	0.26%
2023/07/24	3	53.33	11.1	53.76	54.50	-8.1	17,776	-0.05%
2023/07/21	28	53.04	70	52.10	52.50	-42	17,815	-0.24%
2023/07/20	0	0.00	5	53.34	53.80	-5	18,031	-0.03%
2023/07/19	15	53.19	50	52.00	51.70	-35	18,061	-0.19%
2023/07/18	62	53.26	4	53.58	53.70	58	18,306	0.32%
2023/07/17	6	53.18	136	53.12	53.50	-130	18,480	-0.70%	大賣/鉅額交易
2023/07/14	6	54.23	206	54.61	53.60	-200	18,427	-1.09%	大賣/鉅額交易
2023/07/13	10.3	55.19	3	55.47	54.60	7.3	18,860	0.04%
2023/07/12	6.1	55.76	120	55.75	55.60	-113.9	19,325	-0.59%	大賣/鉅額交易
2023/07/11	25	57.00	0	0.00	56.60	25	19,621	0.13%
2023/07/10	120	57.23	7	57.80	56.90	113	20,468	0.55%	大買/鉅額交易
2023/07/07	14.1	56.52	0	0.00	56.10	14.1	21,173	0.07%
2023/07/06	13.4	58.44	152	57.22	57.30	-138.6	21,351	-0.65%	大賣/鉅額交易
2023/07/05	7	59.54	8.1	60.33	60.50	-1.1	21,242	0.00%
2023/07/04	11	59.06	12.1	59.68	60.00	-1.1	21,045	0.00%
2023/07/03	11	58.08	15.1	58.76	59.40	-4.1	20,793	-0.02%
2023/06/30	8	57.84	12.5	57.70	57.60	-4.5	20,591	-0.02%
2023/06/29	8	57.46	3	58.00	57.10	5	20,543	0.02%
2023/06/28	3	57.23	21	57.96	56.60	-18	20,443	-0.09%
2023/06/27	97.2	56.47	9	57.39	56.20	88.2	20,598	0.43%
2023/06/26	3.1	57.97	0	0.00	58.10	3.1	20,646	0.01%
2023/06/21	64.5	59.10	16	59.03	58.40	48.5	20,678	0.23%
2023/06/20	29	59.58	111	58.53	58.20	-82	20,649	-0.40%	大賣/
2023/06/19	25	60.62	17	60.26	60.60	8	20,563	0.04%
2023/06/16	43	59.06	12	58.93	58.00	31	20,613	0.15%
2023/06/15	21	58.48	10	58.17	58.60	11	20,585	0.05%
2023/06/14	11	57.12	8	57.15	56.60	3	20,658	0.01%
2023/06/13	37	57.17	6	57.08	57.30	31	20,952	0.15%
2023/06/12	19	57.20	152	56.49	56.60	-133	21,046	-0.63%	大賣/鉅額交易
2023/06/09	4	58.90	19	59.02	58.70	-15	20,987	-0.07%
2023/06/08	10.1	59.68	4.4	59.57	59.20	5.7	21,301	0.03%
2023/06/07	9	59.02	3	59.50	59.30	6	21,446	0.03%
2023/06/06	37	59.52	19	59.42	59.30	18	21,829	0.08%
2023/06/05	36	60.16	42	59.41	58.90	-6	22,475	-0.03%
2023/06/02	10.2	57.73	17	57.24	56.60	-6.9	22,505	-0.03%
2023/06/01	48	57.03	18	56.93	57.20	30	22,401	0.13%
2023/05/30	2.3	54.52	0.7	54.30	54.10	1.6	22,289	0.01%
2023/05/29	21	55.49	5	55.12	54.90	16	22,522	0.07%
2023/05/26	7	54.36	0	0.00	54.10	7	22,987	0.03%
2023/05/25	10	54.88	201	54.40	54.20	-191	23,153	-0.82%	大賣/鉅額交易
2023/05/24	138	56.35	6	55.77	55.00	132	23,148	0.57%	大買/鉅額交易
2023/05/23	276	55.24	24.1	54.94	55.70	251.9	22,937	1.10%	大買/鉅額交易
2023/05/22	11	52.32	5	52.26	52.60	6	22,589	0.03%
2023/05/19	34.2	52.70	710	52.93	51.70	-675.8	22,525	-3.00%	大賣/鉅額交易
2023/05/18	79.1	56.92	16.3	57.08	56.90	62.8	21,742	0.29%
2023/05/17	51.3	56.26	5	56.04	56.10	46.3	21,600	0.21%
2023/05/16	4	54.28	0	0.00	55.20	4	21,489	0.02%
2023/05/15	0.1	54.40	1	54.62	54.20	-0.9	21,524	0.00%
2023/05/12	15	55.03	7	55.39	55.50	8	21,639	0.04%
2023/05/11	14.1	55.85	14	55.53	54.90	0.1	21,505	0.00%
2023/05/10	6	57.37	5	57.66	57.10	1	21,283	0.00%
2023/05/09	35.5	57.59	2	56.95	56.40	33.5	21,155	0.16%
2023/05/08	32	58.68	8.1	58.50	58.10	23.9	20,936	0.11%
2023/05/05	25.1	59.40	4	58.53	58.00	21.1	21,002	0.10%
2023/05/04	52	58.64	4	59.98	60.10	48	20,885	0.23%
2023/05/03	1	59.20	243	58.64	58.50	-242	20,956	-1.15%	大賣/鉅額交易
2023/05/02	24	58.55	1.1	58.73	57.70	22.9	20,644	0.11%
2023/04/28	53	58.03	5	58.40	58.80	48	20,417	0.24%
2023/04/27	76.1	56.07	4	55.78	56.80	72.1	19,842	0.36%
2023/04/26	4.1	54.06	4	54.15	54.50	0.1	19,490	0.00%
2023/04/25	132	55.62	126	53.48	54.30	6	19,361	0.03%	大買/大賣/
2023/04/24	157	55.61	5	55.68	56.00	152	19,146	0.79%	大買/鉅額交易
2023/04/21	27	56.15	22.2	55.96	54.30	4.8	19,157	0.03%
2023/04/20	80.2	58.52	7.5	57.46	57.60	72.7	18,682	0.39%
2023/04/19	1	59.70	120	60.00	59.60	-119	18,409	-0.65%	大賣/鉅額交易
2023/04/18	138.2	61.27	5	59.96	60.00	133.2	18,251	0.73%	大買/鉅額交易
2023/04/17	191	61.53	13	61.42	62.80	178	17,846	1.00%	大買/鉅額交易
2023/04/14	140.1	58.72	13.7	58.75	58.80	126.5	17,383	0.73%	大買/鉅額交易
2023/04/13	26	60.89	10	61.10	60.20	16	17,106	0.09%
2023/04/12	7.3	58.86	31	58.51	60.10	-23.7	16,326	-0.14%
2023/04/11	5	54.50	77.3	55.05	55.00	-72.3	15,667	-0.46%
2023/04/10	3	53.13	4	54.20	53.90	-1	15,476	-0.01%
2023/04/07	52	52.57	0	0.00	52.00	52	15,270	0.34%
2023/04/06	58	52.04	7.1	52.49	52.40	51	15,299	0.33%
2023/03/31	17.4	51.35	11	51.51	51.40	6.4	15,361	0.04%
2023/03/30	1	51.80	12	52.08	51.90	-11	15,700	-0.07%
2023/03/29	0.4	51.50	0	0.00	51.80	0.4	16,086	0.00%
2023/03/28	15.1	51.53	19.1	51.86	51.50	-4	16,247	-0.02%
2023/03/27	19.1	51.96	23	52.10	52.10	-4	16,054	-0.02%
2023/03/24	10.1	50.84	5.1	50.68	50.60	5	15,998	0.03%
2023/03/23	7.1	51.77	8	51.80	51.50	-1	16,171	-0.01%
2023/03/22	11.1	51.87	19	52.05	51.80	-7.9	16,609	-0.05%
2023/03/21	23	52.40	13	53.58	52.60	10	17,190	0.06%
2023/03/20	0	50.60	12	50.48	50.00	-12	17,266	-0.07%
2023/03/17	6	49.94	11	50.10	50.30	-5	17,307	-0.03%
2023/03/16	27.2	49.10	12	49.01	48.65	15.2	17,127	0.09%
2023/03/15	8	50.55	10.1	50.53	50.90	-2.1	16,866	-0.01%
2023/03/14	6	49.78	2	49.55	49.55	4	16,699	0.02%
2023/03/13	8	49.56	13	50.06	50.00	-5	16,595	-0.03%
2023/03/10	7	48.74	9	49.54	50.00	-2	16,262	-0.01%
2023/03/09	98.1	49.50	28	49.13	49.20	70.1	16,160	0.43%
2023/03/08	72.3	48.99	48	49.49	49.00	24.3	15,791	0.15%
2023/03/07	42	46.63	28	47.62	48.10	14	15,134	0.09%
2023/03/06	14	43.87	1	43.65	43.75	13	14,515	0.09%
2023/03/03	15	43.72	11	43.26	43.25	4	14,651	0.03%
2023/03/02	4	43.44	0	0.00	43.70	4	14,911	0.03%
2023/03/01	40	43.90	4	42.80	43.55	36	15,377	0.23%
2023/02/24	45	43.89	2	44.13	45.05	43	15,369	0.28%
2023/02/23	6	43.25	6	43.58	44.20	0	14,942	0.00%
2023/02/22	15	41.97	3	42.28	42.50	12	14,839	0.08%
2023/02/21	38	41.68	11	41.77	41.90	27	15,002	0.18%
2023/02/20	21	41.73	3.1	41.55	42.00	17.9	15,126	0.12%
2023/02/17	13.1	41.07	5	41.07	41.25	8.1	15,085	0.05%
2023/02/16	4	40.38	6	40.38	40.40	-2	14,928	-0.01%
2023/02/15	29.1	39.63	1	39.90	39.90	28.1	15,145	0.19%
2023/02/14	17	39.20	5	39.44	39.55	12	15,145	0.08%
2023/02/13	25	39.09	5	39.13	39.00	20	15,203	0.13%
2023/02/10	34	40.04	3	40.55	39.70	31	15,261	0.20%
2023/02/09	11	39.68	1	39.75	39.75	10	15,195	0.07%
2023/02/08	31.5	39.61	0	0.00	39.40	31.5	15,238	0.21%
2023/02/07	32.5	39.04	1	39.80	39.80	31.5	15,196	0.21%
2023/02/06	33.3	38.90	0	0.00	38.95	33.3	15,198	0.22%
2023/02/03	4.2	39.52	0	0.00	39.45	4.2	15,146	0.03%
2023/02/02	8	40.28	9	40.11	40.30	-1	14,990	-0.01%
2023/02/01	2	40.60	12.1	40.31	40.00	-10	15,057	-0.07%
2023/01/31	9	37.94	0	0.00	37.85	9	14,970	0.06%
2023/01/30	1.1	37.75	3	36.90	37.65	-2	15,052	-0.01%
2023/01/17	4	36.46	4	36.85	36.65	0	15,072	0.00%
2023/01/16	5.5	36.69	24	36.27	36.35	-18.5	15,055	-0.12%
2023/01/13	6	36.85	10	36.92	36.80	-4	15,021	-0.03%
2023/01/12	15	36.72	15	36.73	36.70	0	15,112	0.00%
2023/01/11	2	36.30	23	36.41	36.85	-21	15,160	-0.14%
2023/01/10	0	0.00	2	35.35	35.45	-2	14,994	-0.01%
2023/01/09	1	35.20	0	0.00	35.10	1	15,067	0.01%
2023/01/06	4	35.23	0	0.00	35.20	4	15,182	0.03%
2023/01/05	1	36.15	1	35.20	35.05	0	15,367	0.00%
2023/01/04	4	36.10	5	36.08	36.40	-1	15,563	-0.01%
2023/01/03	9	36.23	0	0.00	36.40	9	15,843	0.06%
2022/12/30	13	37.05	12	37.12	37.15	1	16,066	0.01%
2022/12/29	5	36.15	1	36.15	36.25	4	16,319	0.02%
2022/12/28	4	36.75	0	0.00	36.45	4	16,375	0.02%
2022/12/27	4	37.06	1	36.90	36.75	3	16,472	0.02%
2022/12/26	5	37.21	0	0.00	37.00	5	16,532	0.03%
2022/12/23	7	37.40	5	37.75	37.50	2	16,641	0.01%
2022/12/22	28	37.40	22	37.47	37.75	6	16,716	0.04%
2022/12/21	20	36.95	15	36.88	37.00	5	16,567	0.03%
2022/12/20	0	0.00	44	34.97	34.85	-44	16,376	-0.27%
2022/12/19	0	0.00	3	35.53	35.35	-3	16,566	-0.02%
2022/12/16	8	36.21	0	0.00	36.40	8	16,796	0.05%
2022/12/15	13	37.19	10	36.68	36.60	3	16,699	0.02%
2022/12/14	28	36.69	16	36.69	37.00	12	16,358	0.07%
2022/12/13	18.1	36.11	30	36.36	36.75	-11.9	15,840	-0.08%
2022/12/12	2	34.03	14	34.49	35.05	-12	15,076	-0.08%
2022/12/09	1	33.50	9	33.37	33.70	-8	14,541	-0.06%
2022/12/08	0	0.00	1	32.95	33.00	-1	14,449	-0.01%
2022/12/07	4	32.43	9	32.60	32.25	-5	14,417	-0.03%
2022/12/06	3	32.95	5	32.85	32.55	-2	14,313	-0.01%
2022/12/05	1	33.35	1	33.60	33.30	0	14,299	0.00%
2022/12/02	3	33.50	1	33.45	33.40	2	14,205	0.01%
2022/12/01	5	33.61	0	0.00	33.65	5	14,143	0.04%
2022/11/30	6.2	32.98	0	0.00	33.00	6.2	13,923	0.04%
2022/11/29	14	33.66	10	33.68	33.50	4	13,734	0.03%
2022/11/28	0	0.00	3	32.95	32.95	-3	13,468	-0.02%
2022/11/25	3.1	32.64	5	33.14	32.60	-1.9	13,400	-0.01%
2022/11/24	13.2	33.09	19	32.79	32.80	-5.8	13,297	-0.04%
2022/11/23	30	33.47	20	33.34	33.95	10	12,927	0.08%
2022/11/22	20	32.97	8	33.06	33.20	12	12,413	0.10%
2022/11/21	26	32.05	16	32.30	32.30	10	12,123	0.08%
2022/11/18	3.2	32.24	6	32.43	31.65	-2.8	12,001	-0.02%
2022/11/17	21	32.56	7.1	32.98	32.40	13.9	11,939	0.12%
2022/11/16	10	31.92	43	32.06	32.15	-33	11,602	-0.28%
2022/11/15	7	31.05	6	31.22	31.45	1	11,366	0.01%
2022/11/14	0.1	30.55	5	30.63	30.70	-4.9	11,283	-0.04%
2022/11/11	10	30.78	12	30.05	30.10	-2	11,223	-0.02%
2022/11/10	3	31.20	3	31.05	31.20	0	11,019	0.00%
2022/11/09	2.1	31.16	7	31.21	30.85	-4.9	11,063	-0.04%
2022/11/08	7	30.64	12	30.97	30.80	-5	10,999	-0.05%
2022/11/07	10	30.24	9	30.33	30.25	1	10,930	0.01%
2022/11/04	5.1	29.03	9	29.17	29.40	-4	10,871	-0.04%
2022/11/02	1	28.75	0	0.00	28.75	1	11,019	0.01%
2022/10/31	0	0.00	2	28.15	28.40	-2	11,002	-0.02%
2022/10/28	9	28.81	4	28.74	28.25	5	11,002	0.05%
2022/10/27	4	28.44	2	28.35	28.50	2	10,770	0.02%
2022/10/26	40	29.93	3	30.37	29.40	37	10,592	0.35%
2022/10/25	12	30.94	3	30.50	30.35	9	10,651	0.08%
2022/10/24	5	30.65	9	30.49	30.70	-4	10,724	-0.04%
2022/10/20	6	30.28	0	0.00	30.45	6	10,897	0.06%
2022/10/19	7	30.69	7	30.88	30.55	0	10,811	0.00%
2022/10/18	1	30.05	1	29.95	30.00	0	10,940	0.00%
2022/10/17	0	0.00	12	29.93	30.05	-12	10,946	-0.11%
2022/10/14	2	30.70	18	30.56	30.65	-16	11,000	-0.15%
2022/10/13	1	29.40	12	30.01	29.35	-11	11,075	-0.10%
2022/10/12	5	31.03	30	31.22	30.85	-25	11,317	-0.22%
2022/10/11	23	31.30	9	31.44	31.75	14	11,401	0.12%
2022/10/07	8	31.28	17	31.69	31.75	-9	11,477	-0.08%
2022/10/06	17	30.84	36	31.08	31.10	-19	11,338	-0.17%
2022/10/05	1	30.45	1	29.85	29.90	0	11,190	0.00%
2022/10/04	2	29.65	5	29.81	29.85	-3	11,237	-0.03%
2022/10/03	6	28.93	1	29.45	29.20	5	11,103	0.05%
2022/09/30	6	28.63	10	29.39	29.55	-4	11,018	-0.04%
2022/09/29	3	28.93	4	29.11	28.90	-1	10,825	-0.01%
2022/09/28	3	28.60	2	28.70	27.40	1	10,628	0.01%
2022/09/27	8	28.74	7	28.96	29.00	1	10,423	0.01%
2022/09/26	55	29.96	8	30.00	29.25	47	10,195	0.46%
2022/09/23	3	29.40	6	29.99	30.10	-3	9,844	-0.03%
2022/09/22	0	28.50	0	0.00	29.00	0	9,506	0.00%
2022/09/20	0	0.00	10	28.25	28.30	-10	9,448	-0.11%
2022/09/19	3	27.92	0	0.00	27.90	3	9,455	0.03%
2022/09/15	0	0.00	2	28.90	28.65	-2	9,565	-0.02%
2022/09/13	2	28.65	0	0.00	28.90	2	9,675	0.02%
2022/09/12	3	28.65	1	28.95	28.70	2	9,858	0.02%
2022/09/07	2	27.60	0	0.00	27.35	2	10,004	0.02%
2022/09/06	0	0.00	15	27.35	27.20	-15	10,074	-0.15%
2022/09/05	1	27.40	5	27.55	27.50	-4	10,204	-0.04%
2022/09/02	2	27.83	0	0.00	27.65	2	10,261	0.02%
2022/09/01	2	28.28	0	0.00	28.10	2	10,247	0.02%
2022/08/31	0	0.00	0.1	28.80	28.45	-0.1	10,267	0.00%
2022/08/30	0.1	29.20	0	0.00	28.80	0.1	10,187	0.00%
2022/08/26	3	29.10	4	29.14	29.05	-1	10,215	-0.01%
2022/08/24	2	29.30	3	29.05	28.90	-1	10,473	-0.01%
2022/08/23	0	0.00	5	28.85	28.90	-5	10,646	-0.05%
2022/08/22	2	28.50	0	0.00	28.75	2	10,736	0.02%
2022/08/19	3	29.05	10	29.05	29.00	-7	10,746	-0.07%
2022/08/17	3	29.50	0	0.00	29.25	3	11,148	0.03%
2022/08/16	3	29.55	17	30.04	29.50	-14	11,265	-0.12%
2022/08/15	2	30.20	3	30.30	30.30	-1	11,496	-0.01%
2022/08/11	0	0.00	2	30.73	30.45	-2	11,930	-0.02%
2022/08/10	1	30.50	1	31.65	30.70	0	12,004	0.00%
2022/08/09	0	0.00	12	31.04	31.20	-12	12,123	-0.10%
2022/08/08	3	30.37	1	30.30	30.60	2	12,304	0.02%
2022/08/05	19	30.38	15	30.50	30.40	4	12,413	0.03%
2022/08/04	2	30.18	2	30.20	30.35	0	12,725	0.00%
2022/08/03	17	30.86	16	30.55	30.40	1	13,847	0.01%
2022/08/02	31	31.38	37	30.55	30.90	-6	14,494	-0.04%
2022/08/01	38	31.62	42	31.47	31.40	-4	14,677	-0.03%
2022/07/29	6	31.15	3	31.12	31.20	3	14,887	0.02%
2022/07/28	19	30.67	15	30.75	30.75	4	14,936	0.03%
2022/07/27	2	30.38	20	30.15	30.45	-18	15,013	-0.12%
2022/07/26	3	30.25	2	30.35	30.45	1	15,266	0.01%
2022/07/25	5	29.93	5.1	30.44	30.35	-0.1	15,401	0.00%
2022/07/22	1	29.40	0	0.00	29.30	1	15,430	0.01%
2022/07/21	1	28.70	1	28.75	29.00	0	16,482	0.00%
2022/07/20	3	29.40	9	29.16	29.05	-6	18,316	-0.03%
2022/07/19	7.1	29.25	9	29.59	29.70	-1.9	19,359	-0.01%
2022/07/18	3	28.40	5	28.45	29.00	-2	19,944	-0.01%
2022/07/15	16	27.31	26	27.14	27.35	-10	19,673	-0.05%
2022/07/14	11	23.65	3	24.92	25.10	8	19,617	0.04%
2022/07/13	1	23.55	0	0.00	23.65	1	19,695	0.01%
2022/07/12	1	25.45	0	0.00	23.65	1	19,744	0.01%
2022/07/11	1	25.90	0	0.00	26.25	1	20,168	0.00%
2022/07/05	0	0.00	0.1	25.10	25.50	-0.1	22,443	0.00%
2022/06/23	1	26.00	0	0.00	25.40	1	22,605	0.00%
2022/06/22	0	0.00	4	26.41	25.95	-4	22,519	-0.02%
2022/06/21	4	26.49	4	27.00	27.05	0	22,495	0.00%
2022/06/20	0	0.00	2	26.93	25.95	-2	22,427	-0.01%
2022/06/17	2	28.58	4	28.14	27.90	-2	22,282	-0.01%
2022/06/16	0	0.00	1	29.10	29.00	-1	22,194	0.00%
2022/06/15	2	28.85	2	28.70	28.65	0	22,114	0.00%
2022/06/14	1	28.00	0	0.00	28.45	1	22,067	0.00%
2022/06/09	2	30.05	1.1	30.28	29.95	0.9	22,247	0.00%
2022/06/08	3	29.95	3	30.05	30.05	0	22,261	0.00%
2022/06/06	3	29.10	4	29.18	29.25	-1	22,414	0.00%
2022/06/02	1	28.60	2	29.18	28.80	-1	22,769	0.00%
2022/06/01	4	29.11	3	29.60	29.55	1	22,924	0.00%
2022/05/31	12	29.65	4	29.74	29.40	8	22,897	0.03%
2022/05/30	5	30.79	8	30.75	30.70	-3	22,869	-0.01%
2022/05/27	0	0.00	2	31.00	30.90	-2	23,008	-0.01%
2022/05/26	7	31.44	1	31.50	31.00	6	23,087	0.03%
2022/05/25	13	30.90	12	30.93	31.60	1	22,981	0.00%
2022/05/24	13	31.08	13	30.59	30.70	0	22,716	0.00%
2022/05/23	0	0.00	8	31.16	30.90	-8	22,524	-0.04%
2022/05/20	29	30.78	24	30.48	30.25	5	22,346	0.02%
2022/05/19	1	30.45	4	29.45	30.60	-3	22,169	-0.01%
2022/05/18	7	30.09	7	30.29	30.20	0	21,994	0.00%
2022/05/17	3	29.70	2	29.78	29.80	1	21,825	0.00%
2022/05/16	1	28.80	7	29.95	30.05	-6	21,497	-0.03%
2022/05/13	11	28.95	15	28.77	29.00	-4	21,295	-0.02%
2022/05/12	15	30.26	15	28.92	28.55	0	21,107	0.00%
2022/05/11	56.1	31.22	50	31.06	30.60	6.1	20,729	0.03%
2022/05/10	5	31.11	10	31.14	31.10	-5	19,544	-0.03%
2022/05/09	25	29.90	25	29.17	29.00	0	18,800	0.00%
2022/05/06	7	29.30	8	29.34	29.70	-1	18,430	-0.01%
2022/05/05	29	29.19	27	29.01	29.00	2	17,966	0.01%
2022/05/04	1	28.00	1	27.75	28.70	0	17,641	0.00%
2022/05/03	10	27.65	1	27.95	28.00	9	17,390	0.05%
2022/04/29	10	29.50	31	28.92	28.90	-21	16,966	-0.12%
2022/04/28	22	28.67	8	28.99	28.50	14	16,719	0.08%
2022/04/27	14	30.15	32	30.12	28.80	-18	16,354	-0.11%
2022/04/26	161	32.86	110	31.75	31.55	51	15,213	0.34%	大買/大賣/
2022/04/25	45	32.61	24	31.52	33.35	21	13,191	0.16%
2022/04/22	48	31.26	86.2	31.08	32.35	-38.2	11,844	-0.32%
2022/04/21	26	29.56	35	29.67	29.45	-9	10,750	-0.08%
2022/04/20	52	29.74	40	29.73	29.80	12	10,526	0.11%
2022/04/19	31	29.96	5	29.98	30.10	26	10,074	0.26%
2022/04/18	43	29.55	62	28.96	29.00	-19	9,706	-0.20%
2022/04/15	69	30.03	48	30.40	29.95	21	9,386	0.22%
2022/04/14	24	30.21	37	30.03	29.85	-13	8,735	-0.15%
2022/04/13	24	28.95	61	29.07	29.25	-37	7,484	-0.49%
2022/04/12	7	27.01	1	27.00	27.55	6	6,739	0.09%
2022/04/11	63	27.52	27	27.46	27.55	36	6,542	0.55%
2022/04/08	2	26.68	0	0.00	26.85	2	6,172	0.03%
2022/04/07	0	0.00	2	26.45	25.70	-2	5,975	-0.03%
2022/04/06	0	0.00	5	26.05	26.15	-5	5,855	-0.09%
2022/04/01	0	0.00	1	25.70	25.85	-1	5,801	-0.02%
2022/03/30	1	25.55	8	25.55	25.40	-7	5,804	-0.12%
2022/03/28	0	0.00	5	25.10	25.70	-5	5,788	-0.09%
2022/03/24	5	26.00	0	0.00	25.90	5	5,884	0.08%
2022/03/23	1	25.75	1	25.55	25.65	0	5,862	0.00%
2022/03/22	10	25.45	50	25.63	25.50	-40	5,819	-0.69%
2022/03/21	1	25.15	1	25.65	24.90	0	5,765	0.00%
2022/03/18	1	24.90	2	25.13	24.60	-1	5,748	-0.02%
2022/03/17	1	24.15	5	24.81	25.00	-4	5,814	-0.07%
2022/03/15	1	26.00	0	0.00	25.85	1	5,481	0.02%
2022/03/14	4	25.95	8	26.18	26.35	-4	5,389	-0.07%
2022/03/11	1	26.30	1	26.20	25.65	0	5,295	0.00%
2022/03/10	4	25.71	1	25.80	25.90	3	5,206	0.06%
2022/03/09	8	24.71	3	24.98	25.20	5	5,049	0.10%
2022/03/08	12	26.06	14	25.03	24.65	-2	4,932	-0.04%
2022/03/07	5	26.06	6	26.17	26.15	-1	4,513	-0.02%
2022/03/04	3	26.18	6	26.11	25.90	-3	4,187	-0.07%
2022/03/03	7	26.19	4	26.09	26.25	3	4,069	0.07%
2022/03/02	10	25.51	9	25.68	25.80	1	3,846	0.03%
2022/03/01	2	24.78	9	25.12	24.90	-7	3,707	-0.19%
2022/02/25	6	23.87	3	23.98	23.90	3	3,634	0.08%
2022/02/24	6	23.15	1	22.90	22.90	5	3,539	0.14%
2022/02/23	2	23.50	0	0.00	23.50	2	3,490	0.06%
2022/02/22	6	23.75	2	23.40	23.50	4	3,446	0.12%
2022/02/21	10	23.77	10	23.45	23.90	0	3,271	0.00%
2022/02/18	7	22.78	0	0.00	22.85	7	3,001	0.23%
2022/02/17	7	22.50	0	0.00	22.55	7	2,991	0.23%
2022/02/16	1	22.25	0	0.00	22.25	1	2,965	0.03%
2022/02/15	0	0.00	1.4	22.52	22.45	-1.4	3,039	-0.05%
2022/02/11	5	22.30	0	0.00	22.20	5	3,120	0.16%
2022/02/10	0	0.00	2	22.15	22.15	-2	3,186	-0.06%
2022/02/09	1	22.00	0	0.00	21.95	1	3,311	0.03%
2022/02/08	0	0.00	1	21.65	21.75	-1	3,323	-0.03%
2022/02/07	1	20.80	0	0.00	21.20	1	3,329	0.03%
2022/01/25	0	0.00	3	20.58	20.30	-3	3,398	-0.09%
2022/01/24	2	20.65	0	0.00	20.65	2	3,440	0.06%
2022/01/14	0	0.00	2	21.18	21.20	-2	3,814	-0.05%
2022/01/13	0	0.00	2	21.75	21.50	-2	3,886	-0.05%
2022/01/12	1	21.05	0	0.00	21.40	1	3,889	0.03%
2022/01/10	0	0.00	1	21.35	21.30	-1	3,890	-0.03%
2022/01/07	1	21.45	2	21.40	21.40	-1	3,912	-0.03%
2022/01/05	0	0.00	2	21.70	21.60	-2	4,027	-0.05%
2022/01/04	1	21.60	2	21.60	21.60	-1	4,112	-0.02%
2021/12/28	1	21.90	89	21.90	21.85	-88	4,369	-2.01%
2021/12/24	1	22.20	0	0.00	22.20	1	4,537	0.02%
2021/12/23	2	22.35	0	0.00	22.35	2	4,538	0.04%
2021/12/21	1	22.15	6	22.51	22.70	-5	4,537	-0.11%
2021/12/20	0	0.00	1	22.55	22.70	-1	4,481	-0.02%
2021/12/14	1	21.65	1	22.10	21.55	0	4,585	0.00%
2021/12/09	0	0.00	30	21.50	21.45	-30	4,772	-0.63%
2021/12/08	1	21.85	0	0.00	21.65	1	5,027	0.02%
2021/12/07	0	0.00	1	21.95	21.85	-1	5,313	-0.02%
2021/12/01	10	21.05	1	21.20	21.25	9	5,774	0.16%
2021/11/29	0	0.00	1	20.60	20.80	-1	6,123	-0.02%
2021/11/26	6	21.36	0	0.00	21.25	6	6,557	0.09%
2021/11/25	4	22.31	0	0.00	21.80	4	7,106	0.06%
2021/11/24	15	22.13	1	21.95	22.00	14	7,076	0.20%
2021/11/23	1	21.25	1	21.75	21.25	0	7,061	0.00%
2021/11/19	10	21.25	21	21.20	21.05	-11	7,621	-0.14%
2021/11/18	1	21.20	1	21.20	21.25	0	7,845	0.00%
2021/11/17	0	0.00	1	21.65	21.35	-1	8,259	-0.01%
2021/11/16	11	21.95	0	0.00	21.55	11	8,381	0.13%
2021/11/15	1	21.70	5	21.75	21.75	-4	8,549	-0.05%
2021/11/12	2	22.50	0	0.00	22.15	2	8,930	0.02%
2021/11/09	2	21.70	0	0.00	22.00	2	10,616	0.02%
2021/11/08	2	22.50	15	22.16	22.15	-13	11,587	-0.11%
2021/11/05	2	21.20	1	21.20	21.20	1	12,062	0.01%
2021/11/04	0	0.00	4	21.20	21.20	-4	12,380	-0.03%
2021/11/03	14	21.40	0	0.00	21.60	14	13,125	0.11%
2021/10/29	50	21.20	4	21.10	21.20	46	14,022	0.33%
2021/10/28	2	21.35	10	21.36	21.50	-8	14,531	-0.06%
2021/10/26	1	21.80	0	0.00	21.75	1	16,418	0.01%
2021/10/25	3	21.98	0	0.00	21.85	3	17,751	0.02%
2021/10/22	0	0.00	0.1	22.20	21.90	-0.1	18,103	0.00%
2021/10/21	31	23.43	3	23.28	23.45	28	18,215	0.15%
2021/10/18	1	22.80	12	22.69	22.95	-11	19,119	-0.06%
2021/10/15	10	22.70	10	22.80	22.75	0	19,965	0.00%
2021/10/14	10	22.35	10	22.25	22.25	0	20,620	0.00%
2021/10/13	10	22.25	10	23.00	22.10	0	21,328	0.00%
2021/10/12	10	22.60	16	23.03	22.60	-6	21,530	-0.03%
2021/10/08	10	22.80	16	23.54	22.95	-6	21,625	-0.03%
2021/10/07	2	23.45	40	23.70	23.65	-38	21,690	-0.18%
2021/10/06	1	23.95	1	23.75	23.30	0	21,890	0.00%
2021/10/05	1	22.90	1	23.30	23.75	0	22,108	0.00%
2021/10/01	0	0.00	1	24.45	24.05	-1	22,269	0.00%
2021/09/29	0	0.00	6	24.35	24.20	-6	22,590	-0.03%
2021/09/27	0	0.00	2	24.80	25.00	-2	23,587	-0.01%
2021/09/24	4	25.03	12	25.04	24.75	-8	25,173	-0.03%
2021/09/23	1	25.50	0	0.00	24.85	1	27,414	0.00%
2021/09/22	0	0.00	1	24.95	24.95	-1	28,563	0.00%
2021/09/17	5	25.71	3	25.97	25.50	2	29,013	0.01%
2021/09/16	7	26.42	4	25.90	26.00	3	29,021	0.01%
2021/09/15	4	26.53	3	26.15	26.35	1	28,960	0.00%
2021/09/14	7	26.40	4	26.04	26.10	3	28,920	0.01%
2021/09/13	5	26.72	17	26.87	26.95	-12	28,902	-0.04%
2021/09/10	10	26.37	3	26.45	26.05	7	28,697	0.02%
2021/09/09	0	0.00	4	25.34	25.70	-4	28,390	-0.01%
2021/09/08	0	0.00	1	25.05	24.75	-1	28,335	0.00%
2021/09/07	9	25.48	11	25.58	25.40	-2	28,251	-0.01%
2021/09/06	2	25.70	22	26.00	25.60	-20	28,141	-0.07%
2021/09/03	10	27.12	2	27.15	26.35	8	27,935	0.03%
2021/09/02	6	26.33	2	26.60	26.65	4	27,745	0.01%
2021/09/01	117	27.06	34	27.01	27.00	83	27,620	0.30%	大買/
2021/08/31	9	26.86	11	27.23	27.20	-2	27,184	-0.01%
2021/08/30	3	25.93	0	0.00	26.00	3	26,686	0.01%
2021/08/27	1	25.75	3	25.87	26.00	-2	26,770	-0.01%
2021/08/26	18	26.39	14	26.26	25.60	4	27,415	0.01%
2021/08/25	13	25.39	2	25.35	25.35	11	27,090	0.04%
2021/08/24	1	25.50	0	0.00	25.65	1	27,011	0.00%
2021/08/23	32	25.99	13	25.65	25.85	19	26,875	0.07%
2021/08/20	4	24.30	3	24.37	24.60	1	26,510	0.00%
2021/08/19	43	24.94	28	24.66	24.20	15	26,365	0.06%
2021/08/18	6	24.21	25	23.92	25.60	-19	26,158	-0.07%
2021/08/17	35	24.69	8	24.37	23.90	27	25,777	0.10%
2021/08/16	14	27.51	17.1	27.39	26.40	-3.1	25,231	-0.01%
2021/08/13	58	28.55	28	28.37	27.55	30	24,737	0.12%
2021/08/12	52	28.78	30	28.83	29.75	22	23,927	0.09%
2021/08/11	18.1	28.06	42	28.07	27.85	-23.9	22,963	-0.10%
2021/08/10	19	27.96	14	27.60	27.30	5	22,367	0.02%
2021/08/09	36	28.17	25	28.05	27.95	11	22,110	0.05%
2021/08/06	4	27.10	9	27.18	26.95	-5	21,412	-0.02%
2021/08/05	11	26.79	7	26.49	26.65	4	21,222	0.02%
2021/08/04	11	28.07	7	27.60	27.40	4	21,141	0.02%
2021/08/03	13	28.58	9	28.58	28.85	4	21,239	0.02%
2021/08/02	2	27.55	24	28.29	29.30	-22	20,948	-0.11%
2021/07/30	36.1	28.31	28.5	28.12	27.20	7.6	20,265	0.04%
2021/07/29	13	27.66	18	27.63	27.95	-5	19,168	-0.03%
2021/07/28	10	25.78	11	26.20	25.75	-1	17,963	-0.01%
2021/07/27	2	26.80	7	26.54	25.60	-5	17,718	-0.03%
2021/07/26	7	26.28	4	26.25	26.90	3	17,744	0.02%
2021/07/23	6	26.10	7	26.09	26.70	-1	17,549	-0.01%
2021/07/22	5	25.73	14	25.18	25.00	-9	17,272	-0.05%
2021/07/21	35	27.11	52.7	26.89	26.50	-17.7	17,026	-0.10%
2021/07/20	33	26.66	24	26.40	26.75	9	16,240	0.06%
2021/07/19	46.2	26.61	19.4	26.33	27.10	26.8	15,653	0.17%
2021/07/16	2	25.08	10	25.23	25.10	-8	15,298	-0.05%
2021/07/15	0	0.00	2	25.05	24.85	-2	15,227	-0.01%
2021/07/14	1	22.80	5	23.63	23.90	-4	15,419	-0.03%
2021/07/13	7.2	23.86	7	23.71	23.50	0.2	16,149	0.00%
2021/07/12	4	25.35	13	26.07	25.05	-9	16,669	-0.05%
2021/07/09	3	24.88	0	0.00	24.65	3	17,158	0.02%
2021/07/08	14.1	25.07	66	24.45	24.95	-51.9	17,332	-0.30%
2021/07/07	20	24.94	10	24.35	24.30	10	17,117	0.06%
2021/07/06	1	25.60	7	26.01	25.60	-6	16,927	-0.04%
2021/07/05	4	26.78	13	26.77	26.35	-9	16,765	-0.05%
2021/07/02	17.1	26.10	9	26.58	25.65	8	16,464	0.05%
2021/07/01	84	27.95	108	27.95	26.80	-24	15,961	-0.15%	大賣/
2021/06/30	132.1	26.78	63	27.19	27.50	69.1	14,329	0.48%	大買/
2021/06/29	52	24.18	54	23.89	25.15	-2	12,019	-0.02%
2021/06/28	7	22.42	25	22.45	22.90	-18	10,786	-0.17%
2021/06/25	4	20.96	2	21.30	20.85	2	10,250	0.02%
2021/06/24	0	0.00	5	20.70	20.65	-5	10,167	-0.05%
2021/06/23	1	20.40	0	0.00	20.45	1	10,125	0.01%
2021/06/22	3	21.05	5	21.24	20.80	-2	10,050	-0.02%
2021/06/21	7	19.96	0	0.00	20.10	7	9,892	0.07%
2021/06/18	0	0.00	1	20.25	20.25	-1	9,820	-0.01%
2021/06/17	1	20.60	2	20.65	20.45	-1	9,781	-0.01%
2021/06/16	1	20.40	1	21.10	20.30	0	9,748	0.00%
2021/06/11	0	0.00	2	20.55	20.40	-2	9,696	-0.02%
2021/06/09	2	20.65	0	0.00	20.35	2	9,630	0.02%
2021/06/07	6	21.08	5	20.83	20.80	1	9,580	0.01%
2021/06/04	15	22.09	1	22.20	21.70	14	9,486	0.15%
2021/06/03	50	22.43	154	22.39	22.45	-104	9,303	-1.12%	大賣/鉅額交易
2021/06/02	5	20.88	7	21.06	21.70	-2	8,530	-0.02%
2021/05/31	110	20.39	1	20.65	20.00	109	8,437	1.29%	大買/鉅額交易
2021/05/28	1	20.00	5	19.65	19.40	-4	8,325	-0.05%
2021/05/24	6	19.03	0	0.00	18.95	6	8,373	0.07%
2021/05/19	0	0.00	2	19.03	18.65	-2	8,274	-0.02%
2021/05/17	0	0.00	58	16.56	16.60	-58	8,117	-0.71%
2021/05/14	11	17.75	10	18.00	17.55	1	8,010	0.01%
2021/05/13	2	19.30	0	0.00	18.55	2	7,916	0.03%
2021/05/12	40	20.29	0	0.00	19.60	40	7,828	0.51%
2021/05/11	10	22.39	15.1	21.93	21.70	-5.1	7,594	-0.07%
2021/05/10	40	22.50	3	22.33	22.15	37	7,003	0.53%
2021/05/07	20	20.60	21	20.71	21.20	-1	6,735	-0.01%
2021/05/06	7	20.99	2	20.23	20.35	5	6,625	0.08%
2021/05/05	0	0.00	1.5	20.10	20.40	-1.5	6,476	-0.02%
2021/05/04	3	19.50	45	20.84	19.55	-42	6,276	-0.67%
2021/05/03	67	22.12	41	21.44	21.65	26	6,096	0.43%
2021/04/27	1	21.25	0	0.00	21.00	1	5,570	0.02%
2021/04/26	3	21.35	3	20.95	21.20	0	5,472	0.00%
2021/04/23	2	20.80	2	20.70	20.80	0	5,375	0.00%
2021/04/22	13	22.38	16	20.85	20.55	-3	5,281	-0.06%
2021/04/21	4	21.66	4	21.54	21.70	0	4,844	0.00%
2021/04/20	38	22.65	55	21.89	22.10	-17	4,649	-0.37%
2021/04/19	68	23.06	15	22.93	23.65	53	4,266	1.24%
2021/04/16	32	21.44	31	21.87	21.50	1	3,385	0.03%
2021/04/15	22	20.67	4	20.59	20.95	18	2,604	0.69%
2021/04/14	1	19.10	3	18.60	19.75	-2	1,850	-0.11%
2021/04/13	1	18.30	0	0.00	18.20	1	1,537	0.07%
2021/04/09	5	18.30	5	18.15	18.05	0	1,450	0.00%
2021/04/08	3	18.23	7	18.40	18.35	-4	1,395	-0.29%
2021/04/07	0.1	18.00	0	0.00	17.80	0.1	1,262	0.01%
2021/04/06	0	0.00	1	17.25	17.30	-1	1,130	-0.09%
2021/03/29	1	16.95	0	0.00	17.00	1	1,150	0.09%
2021/03/05	0	0.00	4	17.78	17.20	-4	1,552	-0.26%
2021/03/04	4	17.73	4	17.65	17.80	0	1,468	0.00%
2021/02/26	1	17.30	1	17.25	17.15	0	1,385	0.00%
2021/02/24	5	17.65	0	0.00	17.25	5	1,305	0.38%
2021/02/23	0	0.00	1	16.60	16.95	-1	1,172	-0.09%
2021/02/19	0	0.00	1	16.15	16.20	-1	1,151	-0.09%
2021/01/20	7	15.41	0	0.00	15.30	7	1,128	0.62%
2021/01/19	1	15.85	0	0.00	15.85	1	1,112	0.09%
2021/01/15	0	0.00	10	15.95	15.85	-10	1,103	-0.91%
2021/01/12	2	16.05	0	0.00	16.10	2	1,075	0.19%
2021/01/08	6	16.80	0	0.00	16.85	6	1,044	0.57%
2021/01/06	0	0.00	40	17.01	17.00	-40	1,025	-3.90%
2020/12/28	2	16.95	0	0.00	17.05	2	917	0.22%
2020/12/22	5	18.00	5	17.95	17.00	0	856	0.00%
2020/12/21	10	17.91	0	0.00	18.25	10	784	1.28%
2020/12/15	2	17.95	0	0.00	17.45	2	637	0.31%
2020/12/14	2	17.10	1	17.50	17.50	1	590	0.17%
2020/12/11	40	17.01	0	0.00	16.75	40	519	7.69%
2020/12/10	1	17.30	0.1	17.15	17.20	0.9	489	0.19%
2020/12/02	0.1	16.50	0	0.00	16.30	0.1	383	0.02%
2020/11/27	0	0.00	1	16.30	16.25	-1	363	-0.28%
2020/11/16	0	0.00	1	15.60	15.50	-1	343	-0.29%
2020/11/10	0	0.00	12	15.46	15.50	-12	348	-3.45%
2020/11/03	0	0.00	1	15.40	15.45	-1	348	-0.29%
2020/11/02	2	15.23	0	0.00	15.35	2	351	0.57%
2020/10/28	0.4	15.40	0	0.00	15.40	0.4	347	0.10%
2020/10/23	0	0.00	2	15.40	15.40	-2	350	-0.57%
2020/10/22	1	15.40	0	0.00	15.40	1	351	0.28%
2020/09/21	1	16.00	0	0.00	16.00	1	377	0.26%
2020/09/07	0	0.00	1	16.90	16.90	-1	407	-0.25%
2020/09/03	0	0.00	1	16.00	16.10	-1	371	-0.27%
2020/09/01	0	0.00	2	16.05	16.00	-2	374	-0.53%
2020/08/31	0	0.00	2	16.10	16.05	-2	380	-0.53%
2020/08/27	0	0.00	5	15.85	15.85	-5	374	-1.33%
2020/08/26	0	0.00	3	15.98	15.85	-3	369	-0.81%
2020/08/18	1	15.85	0	0.00	15.80	1	365	0.27%
2020/08/13	0	0.00	10	15.35	15.40	-10	372	-2.68%
2020/07/24	5	15.70	0	0.00	15.55	5	446	1.12%
2020/07/23	0	0.00	1	15.65	15.60	-1	445	-0.22%
2020/07/16	1	15.65	0	0.00	15.80	1	465	0.21%
2020/07/06	0.2	15.90	0	0.00	15.80	0.2	475	0.04%
2020/07/02	1	15.75	0	0.00	15.85	1	477	0.21%
2020/06/29	1	15.75	2.2	15.78	15.80	-1.2	463	-0.26%
2020/06/23	1	15.95	0	0.00	15.95	1	473	0.21%
2020/06/22	1	15.80	0	0.00	16.05	1	475	0.21%
2020/06/18	1	16.65	0	0.00	16.60	1	448	0.22%
2020/06/08	1	16.90	0	0.00	17.00	1	627	0.16%
2020/06/05	2	17.00	0	0.00	17.05	2	624	0.32%
2020/05/26	0	0.00	2.3	16.25	16.25	-2.3	643	-0.36%
2020/05/15	1	16.50	0	0.00	16.60	1	617	0.16%
2020/05/12	1	16.70	0	0.00	16.65	1	612	0.16%
2020/05/04	1	16.00	0	0.00	16.15	1	630	0.16%
2020/03/31	0	0.00	1	14.80	15.25	-1	641	-0.16%
2020/03/19	0	0.00	1	13.65	13.95	-1	603	-0.17%
2020/03/12	0	0.00	1	15.80	15.95	-1	477	-0.21%
2020/01/14	0	0.00	7	18.50	18.50	-7	518	-1.35%
2019/12/20	3	18.55	0	0.00	18.55	3	684	0.44%
2019/12/12	0	0.00	5	18.15	18.20	-5	706	-0.71%
2019/12/09	0	0.00	0.3	18.30	18.35	-0.3	741	-0.05%
2019/12/03	0.4	18.40	0	0.00	18.40	0.4	829	0.04%
2019/11/29	0	0.00	0.1	18.25	18.25	-0.1	916	-0.01%
2019/11/11	5	18.80	0	0.00	18.75	5	1,540	0.32%
2019/11/04	0	0.00	5	19.25	19.30	-5	1,530	-0.33%
2019/10/23	10	19.10	0	0.00	19.10	10	1,590	0.63%
2019/10/22	4	19.00	0	0.00	19.15	4	1,608	0.25%
2019/10/17	5	19.00	0	0.00	19.10	5	1,599	0.31%
2019/10/15	0	0.00	3	19.40	19.40	-3	1,558	-0.19%
2019/09/19	0	0.00	7	20.25	20.35	-7	1,522	-0.46%
2019/09/17	1	20.45	0	0.00	20.55	1	1,545	0.06%
2019/09/04	1	20.80	0	0.00	20.90	1	1,464	0.07%
2019/09/03	0	0.00	1	20.90	21.15	-1	1,449	-0.07%
2019/09/02	8	20.94	0	0.00	21.15	8	1,435	0.56%
2019/08/28	1	20.40	1	20.35	20.35	0	1,307	0.00%
2019/08/26	3	20.38	2	20.35	20.50	1	1,274	0.08%
2019/08/22	0	0.00	2	20.40	20.35	-2	1,241	-0.16%
2019/08/20	1	20.25	0	0.00	20.15	1	1,160	0.09%
2019/08/19	4	21.10	2	20.90	20.60	2	1,109	0.18%
2019/08/16	0	0.00	3	19.88	20.50	-3	981	-0.31%
2019/07/24	0	0.00	1	19.60	19.70	-1	816	-0.12%
2019/07/17	0	0.00	1	19.30	19.25	-1	886	-0.11%
2019/07/09	1	19.45	0	0.00	19.35	1	1,000	0.10%
2019/07/05	2	19.00	0	0.00	19.10	2	1,024	0.20%
2019/07/04	0	0.00	10	19.00	19.05	-10	1,051	-0.95%
2019/06/25	0	0.00	15	19.15	19.10	-15	1,378	-1.09%
2019/06/06	6	20.08	6	19.70	19.70	0	2,349	0.00%
2019/06/05	11	20.00	10	20.05	20.05	1	2,389	0.04%
2019/05/30	5	19.45	5	19.40	19.40	0	2,936	0.00%
2019/05/20	0	0.00	1	19.40	19.35	-1	2,968	-0.03%
2019/05/16	0	0.00	1	20.05	19.90	-1	2,948	-0.03%
2019/05/10	1	19.00	0	0.00	19.10	1	2,913	0.03%
2019/05/06	1	19.50	0	0.00	19.55	1	2,896	0.03%
2019/04/29	1	19.50	0	0.00	19.50	1	2,904	0.03%
2019/04/23	0	0.00	0.5	20.45	20.50	-0.5	2,818	-0.02%
2019/04/16	0	0.00	10	20.90	20.75	-10	2,825	-0.35%
2019/04/15	10	21.20	0	0.00	21.25	10	2,862	0.35%
2019/04/09	1	20.80	1	21.00	20.85	0	2,846	0.00%
2019/04/08	1	20.50	0	0.00	20.45	1	2,812	0.04%
2019/04/01	0	0.00	6	21.20	20.75	-6	2,712	-0.22%
2019/03/29	15	20.30	5	21.15	21.20	10	2,659	0.38%
2019/03/27	2	21.05	0	0.00	21.15	2	2,446	0.08%
2019/03/26	10	22.65	0	0.00	22.50	10	2,317	0.43%
2019/03/20	1	23.30	0	0.00	23.45	1	2,170	0.05%
2019/03/19	1	23.90	5	23.50	23.45	-4	2,111	-0.19%
2019/03/18	0	0.00	13	22.87	22.70	-13	1,795	-0.72%
2019/03/12	0	0.00	2	22.35	21.90	-2	1,521	-0.13%
2019/03/11	15	21.11	0	0.00	21.30	15	1,334	1.12%
2019/03/07	0.2	20.70	1	21.80	20.80	-0.8	1,461	-0.05%
2019/03/06	1	21.00	3	21.17	21.20	-2	1,310	-0.15%
2019/03/05	1	19.80	2	19.00	19.90	-1	1,025	-0.10%
2019/02/21	0	0.00	2	19.13	19.10	-2	944	-0.21%
2019/02/11	0	0.00	1	18.95	18.90	-1	901	-0.11%
2019/01/30	1	18.65	0	0.00	18.60	1	888	0.11%
2019/01/29	0	0.00	1	18.75	18.75	-1	879	-0.11%
2019/01/25	0	0.00	1	18.15	18.10	-1	859	-0.12%
2019/01/23	1	17.90	0	0.00	17.90	1	854	0.12%
2019/01/16	0	0.00	5	18.80	18.95	-5	820	-0.61%
2019/01/15	1	18.70	0	0.00	18.65	1	812	0.12%
2019/01/14	0	0.00	1	19.15	18.95	-1	802	-0.12%
2019/01/11	0	0.00	1	19.30	19.20	-1	796	-0.13%
2019/01/10	1	19.20	0	0.00	19.20	1	785	0.13%
2019/01/08	1	19.20	1	19.35	19.20	0	753	0.00%
2019/01/07	2	18.80	1	19.00	19.00	1	720	0.14%
2019/01/04	7	17.93	0	0.00	17.75	7	663	1.06%
2019/01/03	1	17.70	0	0.00	17.75	1	628	0.16%
2018/12/26	5	16.50	0	0.00	16.50	5	629	0.79%
2018/12/25	5	16.45	0	0.00	16.50	5	631	0.79%
2018/11/01	0	0.00	0	16.70	16.65	0	352	0.00%
2018/10/11	0	0.00	5	17.05	17.00	-5	417	-1.20%
2018/10/09	0	0.00	1	17.45	17.45	-1	412	-0.24%
2018/10/03	0	0.00	1	18.00	17.85	-1	378	-0.26%
2018/09/10	0	0.00	20	17.50	17.50	-20	531	-3.76%
2018/08/24	10	18.05	0	0.00	18.10	10	678	1.47%
2018/08/23	10	18.05	0	0.00	18.20	10	713	1.40%
2018/08/21	0	0.00	2.4	17.33	17.45	-2.4	706	-0.35%
2018/08/20	5	17.40	0	0.00	17.30	5	722	0.69%
2018/08/16	3	17.20	0	0.00	17.30	3	725	0.41%
2018/08/13	3	17.40	0	0.00	17.35	3	732	0.41%
2018/08/09	5	17.65	0	0.00	17.70	5	731	0.68%
2018/08/07	4	17.35	0	0.00	17.35	4	754	0.53%
2018/08/01	0	0.00	0.2	17.30	17.30	-0.2	754	-0.03%
2018/07/25	1	16.90	0	0.00	17.00	1	752	0.13%
2018/07/23	1	17.00	0	0.00	17.05	1	748	0.13%
2018/07/09	1	18.00	0	0.00	18.10	1	776	0.13%
2018/07/06	1	18.55	0	0.00	18.60	1	771	0.13%
2018/06/06	1	19.00	0	0.00	19.05	1	725	0.14%
2018/06/05	2	19.05	0	0.00	19.10	2	722	0.28%
2018/05/28	1	19.00	0	0.00	19.10	1	645	0.15%
2018/05/07	1	19.05	0	0.00	19.10	1	696	0.14%
2018/05/03	2	19.05	0	0.00	19.10	2	724	0.28%
2018/05/02	1	19.10	0	0.00	19.20	1	737	0.14%
2018/04/27	1	19.05	0	0.00	19.20	1	755	0.13%
2018/04/25	1	19.15	0	0.00	19.15	1	758	0.13%
2018/04/24	1	19.40	0	0.00	19.25	1	761	0.13%
2018/04/20	2	19.75	0	0.00	19.65	2	774	0.26%
2018/04/19	1	19.70	0	0.00	19.70	1	780	0.13%
2018/04/18	1	19.60	0	0.00	19.65	1	796	0.13%
2018/04/17	1	19.70	0	0.00	19.65	1	804	0.12%
2018/04/13	1	19.90	0	0.00	19.85	1	815	0.12%
2018/04/10	1	20.20	2	20.30	20.05	-1	845	-0.12%
2018/04/09	1	20.30	0	0.00	20.35	1	862	0.12%
2018/04/03	1	20.50	0	0.00	20.50	1	871	0.11%
2018/04/02	4	20.70	0	0.00	20.45	4	873	0.46%
2018/03/30	3	20.83	4	20.35	20.80	-1	874	-0.11%
2018/03/23	1	19.80	0	0.00	19.85	1	941	0.11%
2018/03/19	1	19.80	0	0.00	19.80	1	1,049	0.10%
2018/03/12	0	0.00	1	19.95	20.05	-1	1,161	-0.09%
2018/03/09	0	0.00	3	20.00	20.10	-3	1,170	-0.26%
2018/03/06	1	19.80	3	19.75	19.75	-2	1,164	-0.17%
2018/03/02	0	0.00	2	20.08	20.05	-2	1,165	-0.17%
2018/02/22	0	0.00	2	20.00	20.10	-2	1,170	-0.17%
2018/02/21	0	0.00	5	19.85	20.10	-5	1,180	-0.42%
2018/02/12	1	19.75	0	0.00	19.80	1	1,173	0.09%
2018/02/07	0	0.00	1	20.20	20.00	-1	1,193	-0.08%
2018/02/06	1	20.10	0	0.00	20.00	1	1,187	0.08%
2018/01/25	1	20.20	0	0.00	20.15	1	1,195	0.08%
2018/01/24	1	20.35	0	0.00	20.35	1	1,185	0.08%
2018/01/16	3	20.50	0	0.00	20.45	3	1,153	0.26%
2018/01/15	1	20.45	0	0.00	20.50	1	1,154	0.09%
2018/01/12	2	20.50	0	0.00	20.70	2	1,151	0.17%
2018/01/10	0	0.00	4	20.30	20.35	-4	1,134	-0.35%
2018/01/03	0	20.25	2	20.28	20.25	-2	1,119	-0.18%
2018/01/02	0	0.00	1	20.00	19.95	-1	1,101	-0.09%