榮剛 (5009)-富邦-新店券商分點個股進出

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
529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－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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	8.1	55.46	2.3	55.34	55.80	5.9	11,131	0.05%
2024/05/16	3.1	54.87	10	54.85	54.90	-7	11,014	-0.06%
2024/05/15	25	55.47	19.1	55.25	55.20	5.9	10,959	0.05%
2024/05/14	30.1	55.55	788	55.59	55.80	-757.9	10,834	-7.00%	大賣/鉅額交易
2024/05/13	6	55.60	16	55.73	55.20	-10	10,659	-0.09%
2024/05/10	15	55.91	845	55.62	56.00	-830	10,556	-7.86%	大賣/鉅額交易
2024/05/09	17.5	55.84	17	55.99	54.90	0.5	10,442	0.00%
2024/05/08	17	54.93	1	54.90	54.70	16	10,252	0.16%
2024/05/07	17.2	55.38	13	55.35	54.50	4.2	10,194	0.04%
2024/05/06	9	56.71	16.5	56.85	56.10	-7.5	9,960	-0.08%
2024/05/03	29.5	57.43	44	57.26	57.00	-14.5	9,729	-0.15%
2024/05/02	1,702.2	57.89	156.2	57.43	57.60	1,546	9,394	16.46%	大買/大賣/鉅額交易
2024/04/30	42	55.05	31.2	55.39	54.20	10.8	8,518	0.13%
2024/04/29	3	54.43	28	54.39	54.80	-25	8,034	-0.31%
2024/04/26	9	52.66	35	53.10	52.80	-26	7,806	-0.33%
2024/04/25	5	52.64	8	52.58	52.60	-3	7,679	-0.04%
2024/04/24	30	52.80	10	52.83	53.00	20	7,613	0.26%
2024/04/23	43	53.51	17	53.03	52.80	26	7,547	0.34%
2024/04/22	30.4	54.22	11	53.94	54.20	19.4	7,350	0.26%
2024/04/19	23	54.07	38.6	54.70	54.90	-15.6	7,016	-0.22%
2024/04/18	43.7	54.32	30.1	54.45	54.70	13.6	6,616	0.21%
2024/04/17	44.1	53.23	22	53.35	53.50	22.1	6,379	0.35%
2024/04/16	29.6	52.48	37.1	52.18	51.90	-7.5	6,043	-0.12%
2024/04/15	34.1	53.78	93	53.65	53.30	-58.9	5,658	-1.04%
2024/04/12	37.1	52.48	27	52.50	52.50	10.1	5,187	0.19%
2024/04/11	5.5	52.59	15.3	52.89	52.60	-9.8	5,092	-0.19%
2024/04/10	31.6	51.78	36.1	52.16	52.50	-4.5	4,927	-0.09%
2024/04/09	1.2	49.83	41	50.05	50.40	-39.8	4,584	-0.87%
2024/04/08	1	49.20	0	0.00	49.40	1	4,469	0.02%
2024/04/03	3	49.42	10	49.76	49.40	-7	4,460	-0.16%
2024/04/02	1	49.40	10	49.45	49.30	-9	4,494	-0.20%
2024/04/01	2	49.65	2	49.55	49.55	0	4,543	0.00%
2024/03/29	1	49.30	9	49.39	49.30	-8	4,723	-0.17%
2024/03/28	15	49.98	3.2	50.08	49.65	11.8	4,887	0.24%
2024/03/27	8	49.49	12.2	49.88	49.65	-4.2	5,331	-0.08%
2024/03/26	13	49.22	5	49.72	49.05	8	5,334	0.15%
2024/03/25	11	49.57	9	49.66	49.80	2	5,373	0.04%
2024/03/22	8	48.91	0	0.00	49.00	8	5,440	0.15%
2024/03/21	5	48.81	5	49.00	49.00	0	5,739	0.00%
2024/03/20	9	48.97	15	48.95	48.90	-6	5,835	-0.10%
2024/03/19	3	49.00	22.1	49.12	48.85	-19.1	5,894	-0.32%
2024/03/18	2.5	48.29	7	48.01	48.40	-4.5	5,952	-0.08%
2024/03/15	2	47.55	13	47.64	47.70	-11	5,980	-0.18%
2024/03/14	4	47.60	8	48.06	47.75	-4	6,016	-0.07%
2024/03/13	7.3	47.77	51	47.86	47.70	-43.7	6,105	-0.72%
2024/03/12	10	48.52	31	48.49	48.55	-21	6,164	-0.34%
2024/03/11	2	47.98	0	0.00	47.95	2	6,209	0.03%
2024/03/08	24.3	47.81	1	47.90	47.70	23.3	6,321	0.37%
2024/03/07	11	48.39	23	48.62	48.35	-12	6,424	-0.19%
2024/03/06	24	48.89	9.3	48.89	48.75	14.7	6,482	0.23%
2024/03/05	14	48.76	30	48.80	48.70	-16	6,483	-0.25%
2024/03/04	53	48.30	27.1	48.31	48.30	25.9	6,432	0.40%
2024/03/01	6.8	47.94	19	48.10	48.30	-12.2	6,473	-0.19%
2024/02/29	8	46.69	1	47.05	47.00	7	6,393	0.11%
2024/02/27	0	0.00	3	46.85	46.50	-3	6,533	-0.05%
2024/02/26	5.9	46.52	0	0.00	46.45	5.9	6,762	0.09%
2024/02/23	2.3	46.88	1	47.00	46.70	1.3	6,819	0.02%
2024/02/22	3.2	47.51	35.1	47.22	47.15	-31.9	6,850	-0.47%
2024/02/21	0.7	47.36	3	47.25	47.15	-2.3	6,902	-0.03%
2024/02/20	14.9	47.03	0	0.00	47.00	14.9	7,005	0.21%
2024/02/19	3.3	47.90	3	47.97	47.85	0.3	6,981	0.00%
2024/02/16	7	47.68	3	46.88	47.65	4	7,059	0.06%
2024/02/15	2	46.13	10	46.23	46.30	-8	7,018	-0.11%
2024/02/05	39.2	45.66	9	45.61	45.75	30.2	6,987	0.43%
2024/02/02	16.1	46.50	1	46.30	46.20	15.1	6,915	0.22%
2024/02/01	23.1	47.11	0	0.00	47.05	23.1	6,860	0.34%
2024/01/31	2	47.90	4	48.05	47.60	-2	6,832	-0.03%
2024/01/30	20	48.08	87	48.09	47.80	-67	6,838	-0.98%
2024/01/29	0	0.00	7	47.44	47.50	-7	6,806	-0.10%
2024/01/25	7.1	47.06	4	47.16	46.85	3.1	6,822	0.04%
2024/01/24	47	47.22	4	47.76	47.10	43	6,879	0.63%
2024/01/23	6	46.22	22	46.22	46.40	-16	6,854	-0.23%
2024/01/22	3	46.00	5	45.75	46.00	-2	6,968	-0.03%
2024/01/19	30.1	46.02	6	46.00	46.00	24.1	6,994	0.34%
2024/01/18	8	45.87	3	46.05	46.05	5	7,018	0.07%
2024/01/17	7.3	46.42	5	47.60	45.90	2.3	7,040	0.03%
2024/01/16	3.2	47.26	3	47.20	47.15	0.2	7,129	0.00%
2024/01/15	1	47.60	6	47.62	47.70	-5	7,182	-0.07%
2024/01/12	1.2	47.23	4	47.23	47.10	-2.9	7,199	-0.04%
2024/01/11	24.1	47.12	15	47.15	47.20	9.1	7,228	0.13%
2024/01/10	5.1	47.77	8	47.69	47.50	-3	7,246	-0.04%
2024/01/09	0.1	48.00	6	47.88	47.85	-6	7,392	-0.08%
2024/01/08	7.2	49.14	16.1	48.87	48.50	-8.9	7,394	-0.12%
2024/01/05	9	48.82	8	48.78	48.85	1	7,444	0.01%
2024/01/04	7.1	47.95	1	48.05	47.80	6.1	7,477	0.08%
2024/01/03	13.2	48.80	2	49.20	48.65	11.2	7,427	0.15%
2024/01/02	0	0.00	5	49.10	49.00	-5	7,402	-0.07%
2023/12/29	24	48.88	22	48.77	48.85	2	7,502	0.03%
2023/12/28	3.1	48.80	70	48.94	48.75	-67	7,474	-0.90%
2023/12/27	20	49.43	2	49.35	49.20	18	7,433	0.24%
2023/12/26	30	49.94	65.1	50.01	49.20	-35.1	7,403	-0.47%
2023/12/25	7.1	49.33	15.1	49.90	49.00	-8.1	7,233	-0.11%
2023/12/22	111	51.65	72	51.58	49.45	39	7,151	0.55%	大買/
2023/12/20	10	51.43	31	51.24	51.70	-21	6,695	-0.31%
2023/12/19	3	50.60	11.7	50.62	50.90	-8.7	6,648	-0.13%
2023/12/18	35	51.43	66.3	51.54	51.60	-31.3	6,687	-0.47%
2023/12/15	58	51.37	69.2	51.42	51.50	-11.2	6,560	-0.17%
2023/12/14	10	50.15	21.9	50.08	49.80	-11.9	6,292	-0.19%
2023/12/13	4.1	49.75	12.3	49.90	49.40	-8.3	6,241	-0.13%
2023/12/12	1	50.10	4.2	49.68	49.70	-3.2	6,243	-0.05%
2023/12/11	3.1	49.28	43.1	49.27	49.00	-40	6,203	-0.64%
2023/12/08	14.1	49.38	15	49.40	49.25	-0.9	6,294	-0.01%
2023/12/07	10	49.78	44	50.00	49.35	-34	6,330	-0.54%
2023/12/06	18	49.51	69.5	49.28	50.10	-51.5	6,363	-0.81%
2023/12/05	7.2	48.76	1	49.15	48.70	6.2	6,362	0.10%
2023/12/04	4	49.74	27.5	49.68	49.45	-23.5	6,360	-0.37%
2023/12/01	34	49.42	52	49.25	49.35	-18	6,314	-0.29%
2023/11/30	30	48.37	41	47.99	48.70	-11	6,270	-0.18%
2023/11/29	5	47.85	10	47.93	47.75	-5	6,552	-0.08%
2023/11/28	5	47.28	13	47.25	47.50	-8	6,644	-0.12%
2023/11/27	8.2	47.04	3	47.03	46.90	5.2	6,811	0.08%
2023/11/24	25.1	48.31	12	48.13	47.85	13.1	7,115	0.18%
2023/11/22	27.1	47.78	53	47.80	47.75	-25.9	7,231	-0.36%
2023/11/21	2	46.48	20	46.69	46.75	-18	7,064	-0.25%
2023/11/20	6.1	46.11	6	46.20	46.25	0.1	7,149	0.00%
2023/11/17	18	46.56	7	46.69	46.40	11	7,247	0.15%
2023/11/16	25	46.13	32	46.11	46.50	-7	7,257	-0.10%
2023/11/15	8	45.60	26	45.54	45.65	-18	7,212	-0.25%
2023/11/14	7	45.85	38	45.91	45.30	-31	7,278	-0.43%
2023/11/13	3	45.47	18.1	45.75	45.25	-15.1	7,305	-0.21%
2023/11/10	29	45.09	7	45.03	45.00	22	7,352	0.30%
2023/11/09	5	45.36	0	0.00	45.40	5	7,483	0.07%
2023/11/08	4	45.68	3.5	45.75	45.65	0.5	7,656	0.01%
2023/11/07	5	45.73	15	45.73	45.70	-10	7,795	-0.13%
2023/11/06	4	45.79	18	45.84	45.90	-14	7,925	-0.18%
2023/11/03	4	45.48	12	45.55	45.55	-8	8,105	-0.10%
2023/11/02	3	45.07	5	45.18	45.25	-2	8,337	-0.02%
2023/10/31	1.1	45.00	8	45.64	44.60	-7	8,873	-0.08%
2023/10/30	1	45.00	9	45.43	45.50	-8	8,980	-0.09%
2023/10/27	17	45.28	5	45.65	44.90	12	9,032	0.13%
2023/10/26	3	45.20	8	45.53	45.25	-5	9,034	-0.06%
2023/10/25	0	0.00	5	45.14	45.20	-5	9,160	-0.05%
2023/10/24	6	44.37	0	0.00	44.65	6	9,235	0.06%
2023/10/23	5	45.24	14	45.50	44.50	-9	9,284	-0.10%
2023/10/20	14	43.40	1.1	43.88	44.00	12.9	9,375	0.14%
2023/10/19	2.6	44.04	9	44.07	43.90	-6.4	9,503	-0.07%
2023/10/18	12.1	44.19	20	44.63	44.00	-7.9	9,631	-0.08%
2023/10/17	5	45.31	1	45.00	45.00	4	9,796	0.04%
2023/10/16	18	46.05	42	46.00	45.60	-24	9,989	-0.24%
2023/10/13	1	45.79	2	45.50	45.30	-1	10,021	-0.01%
2023/10/12	0	45.30	8	45.40	45.75	-8	10,295	-0.08%
2023/10/11	20	45.23	15	45.24	45.05	5	10,432	0.05%
2023/10/06	1	43.95	1.3	44.45	44.45	-0.3	10,534	0.00%
2023/10/05	10	44.05	2	44.10	44.00	8	10,699	0.07%
2023/10/04	16.2	44.22	87	44.48	43.90	-70.8	10,774	-0.66%
2023/10/02	2.2	45.72	1	45.70	45.60	1.2	10,889	0.01%
2023/09/28	0	0.00	7	45.86	45.45	-7	11,290	-0.06%
2023/09/27	0.1	45.20	1	45.00	45.20	-1	11,545	-0.01%
2023/09/26	12.1	45.42	1	46.20	45.10	11.1	11,886	0.09%
2023/09/25	0.2	46.68	37	46.44	46.50	-36.8	12,041	-0.31%
2023/09/22	108.2	45.05	24	45.07	45.40	84.2	12,061	0.70%	大買/
2023/09/21	30	45.06	1	45.30	45.25	29	12,203	0.24%
2023/09/20	11.1	46.54	3	46.98	46.20	8.1	12,217	0.07%
2023/09/19	3	46.90	5	46.78	46.65	-2	12,364	-0.02%
2023/09/18	23	46.54	33	46.64	46.30	-10	12,443	-0.08%
2023/09/15	7	46.49	5	46.15	46.40	2	12,511	0.02%
2023/09/14	7	45.50	4.2	45.92	45.50	2.8	12,729	0.02%
2023/09/13	34	45.41	0.5	45.75	45.15	33.5	13,041	0.26%
2023/09/12	2	46.25	4.3	46.50	46.30	-2.3	13,042	-0.02%
2023/09/11	0.3	47.25	10	47.26	46.65	-9.7	13,107	-0.07%
2023/09/08	2	47.05	7	46.99	46.65	-5	13,065	-0.04%
2023/09/07	0	0.00	2	47.35	47.25	-2	13,134	-0.02%
2023/09/06	3	47.13	1	47.25	47.05	2	13,348	0.01%
2023/09/05	7	46.83	9	46.79	46.85	-2	13,387	-0.01%
2023/09/04	10	47.14	43.3	47.58	47.20	-33.3	13,466	-0.25%
2023/09/01	6	45.86	18.3	45.76	45.75	-12.3	13,262	-0.09%
2023/08/31	4.1	44.64	3	44.75	45.15	1.1	13,483	0.01%
2023/08/30	33	45.20	5	44.92	44.85	28	13,993	0.20%
2023/08/29	7	45.72	15.2	46.19	46.70	-8.2	13,793	-0.06%
2023/08/28	6	46.08	7.2	45.97	45.85	-1.2	13,839	-0.01%
2023/08/25	1	45.26	0.1	45.50	45.20	0.9	13,768	0.01%
2023/08/24	3	45.52	2	45.75	45.70	1	13,789	0.01%
2023/08/23	5.1	46.23	5.6	45.90	45.55	-0.5	13,730	0.00%
2023/08/22	5	45.13	1	45.10	44.95	4	13,665	0.03%
2023/08/21	3	45.83	0.2	46.30	45.90	2.8	13,791	0.02%
2023/08/18	5.1	46.05	0	0.00	45.40	5.1	14,167	0.04%
2023/08/17	23	46.11	2.2	46.10	46.10	20.8	14,655	0.14%
2023/08/16	2	44.93	4	45.30	45.30	-2	14,857	-0.01%
2023/08/15	15	45.45	19	45.60	45.55	-4	15,681	-0.03%
2023/08/14	3	45.25	18	45.52	45.10	-15	15,771	-0.10%
2023/08/11	13	46.82	1.3	47.06	46.55	11.7	15,792	0.07%
2023/08/10	6	47.61	1	47.30	47.45	5	15,783	0.03%
2023/08/09	8.1	48.36	1	48.25	48.25	7.1	15,800	0.04%
2023/08/08	9	48.95	4	49.05	48.90	5	15,765	0.03%
2023/08/07	59	49.01	19	49.09	49.30	40	15,810	0.25%
2023/08/04	1	52.50	3	53.00	52.90	-2	15,535	-0.01%
2023/08/02	12	53.01	22	53.59	52.60	-10	15,832	-0.06%
2023/08/01	5	53.10	3	53.70	53.10	2	15,856	0.01%
2023/07/31	7.1	53.80	2	54.85	53.40	5.1	16,153	0.03%
2023/07/28	25.1	54.69	4	54.13	54.00	21.1	16,431	0.13%
2023/07/27	0	0.00	6.1	55.55	55.10	-6.1	16,688	-0.04%
2023/07/26	14	55.08	14	54.71	54.10	0	16,988	0.00%
2023/07/25	20	55.18	38	55.76	55.70	-18	17,576	-0.10%
2023/07/24	12	53.38	8	54.59	54.50	4	17,776	0.02%
2023/07/21	8.1	52.98	2	52.80	52.50	6.1	17,815	0.03%
2023/07/20	19	52.86	99	53.15	53.80	-80	18,031	-0.44%
2023/07/19	27.2	53.00	32	52.72	51.70	-4.8	18,061	-0.03%
2023/07/18	12.1	53.07	11	53.84	53.70	1.1	18,306	0.01%
2023/07/17	7.3	53.20	42	53.30	53.50	-34.7	18,480	-0.19%
2023/07/14	16.1	54.20	29	53.86	53.60	-12.9	18,427	-0.07%
2023/07/13	5.1	55.03	13	55.28	54.60	-7.9	18,860	-0.04%
2023/07/12	6	55.93	2	55.80	55.60	4	19,325	0.02%
2023/07/11	18	57.00	43	57.19	56.60	-25	19,621	-0.13%
2023/07/10	12	56.55	54	56.61	56.90	-42	20,468	-0.21%
2023/07/07	8.1	56.16	5	56.44	56.10	3.1	21,173	0.01%
2023/07/06	132	58.38	52	57.32	57.30	80	21,351	0.37%	大買/
2023/07/05	83	59.86	119	60.32	60.50	-36	21,242	-0.17%	大賣/
2023/07/04	161	59.04	88	59.74	60.00	73	21,045	0.35%	大買/
2023/07/03	38	58.44	72	59.01	59.40	-34	20,793	-0.16%
2023/06/30	4.1	57.76	4	57.98	57.60	0.1	20,591	0.00%
2023/06/29	19.1	57.32	13	57.88	57.10	6.1	20,543	0.03%
2023/06/28	6.1	57.45	14	57.71	56.60	-7.9	20,443	-0.04%
2023/06/27	3	56.67	22	56.60	56.20	-19	20,598	-0.09%
2023/06/26	4	57.95	1	58.40	58.10	3	20,646	0.01%
2023/06/21	4	58.70	5	59.18	58.40	-1	20,678	0.00%
2023/06/20	50	59.57	6	58.50	58.20	44	20,649	0.21%
2023/06/19	29.1	60.29	43.1	60.53	60.60	-14	20,563	-0.07%
2023/06/16	8	58.50	8.1	58.73	58.00	-0.1	20,613	0.00%
2023/06/15	0	0.00	13	57.92	58.60	-13	20,585	-0.06%
2023/06/14	15.1	57.02	1.2	57.61	56.60	13.9	20,658	0.07%
2023/06/13	4	57.03	6.1	57.61	57.30	-2.1	20,952	-0.01%
2023/06/12	18.4	56.86	6	56.78	56.60	12.4	21,046	0.06%
2023/06/09	1	58.90	5	58.98	58.70	-4	20,987	-0.02%
2023/06/08	12	59.65	8	59.55	59.20	4	21,301	0.02%
2023/06/07	14	58.93	3	59.17	59.30	11	21,446	0.05%
2023/06/06	5	59.32	10	59.50	59.30	-5	21,829	-0.02%
2023/06/05	13	59.53	39.2	59.60	58.90	-26.1	22,475	-0.12%
2023/06/02	4	57.35	8	57.76	56.60	-4	22,505	-0.02%
2023/06/01	7	56.64	25	56.72	57.20	-18	22,401	-0.08%
2023/05/31	3	54.43	21	54.86	55.70	-18	22,283	-0.08%
2023/05/30	3	54.37	11	54.39	54.10	-8	22,289	-0.04%
2023/05/29	2	55.00	13.3	55.12	54.90	-11.3	22,522	-0.05%
2023/05/26	3	54.03	34	54.26	54.10	-31	22,987	-0.13%
2023/05/25	14	54.08	35.2	54.56	54.20	-21.2	23,153	-0.09%
2023/05/24	74.1	55.76	66	55.35	55.00	8.1	23,148	0.03%
2023/05/23	21	54.80	71	54.87	55.70	-50	22,937	-0.22%
2023/05/22	190	51.37	206	51.84	52.60	-16	22,589	-0.07%	大買/大賣/
2023/05/19	91.2	53.33	58	52.64	51.70	33.2	22,525	0.15%
2023/05/18	42.2	56.17	42	56.83	56.90	0.2	21,742	0.00%
2023/05/17	22.3	56.43	36.5	56.15	56.10	-14.3	21,600	-0.07%
2023/05/16	46	54.23	115	54.80	55.20	-69	21,489	-0.32%	大賣/
2023/05/15	12	54.25	16	54.63	54.20	-4	21,524	-0.02%
2023/05/12	30	54.78	84	54.23	55.50	-54	21,639	-0.25%
2023/05/11	20.2	55.14	18	55.02	54.90	2.2	21,505	0.01%
2023/05/10	20	57.80	46	57.58	57.10	-26	21,283	-0.12%
2023/05/09	24.4	56.92	26	56.27	56.40	-1.6	21,155	-0.01%
2023/05/08	9.1	58.44	10	58.58	58.10	-0.9	20,936	0.00%
2023/05/05	71	58.85	38	58.84	58.00	33	21,002	0.16%
2023/05/04	46	59.49	51	59.61	60.10	-5	20,885	-0.02%
2023/05/03	17.1	58.98	15	58.99	58.50	2	20,956	0.01%
2023/05/02	44.2	58.55	14.2	58.26	57.70	30	20,644	0.15%
2023/04/28	26.2	57.98	57	58.31	58.80	-30.8	20,417	-0.15%
2023/04/27	60.1	56.05	45	55.91	56.80	15.1	19,842	0.08%
2023/04/26	28	54.12	77	53.88	54.50	-49	19,490	-0.25%
2023/04/25	23.1	55.95	19	55.27	54.30	4.1	19,361	0.02%
2023/04/24	27	55.01	27	55.49	56.00	0	19,146	0.00%
2023/04/21	54	55.46	40	55.39	54.30	14	19,157	0.07%
2023/04/20	25	57.86	23	57.97	57.60	2	18,682	0.01%
2023/04/19	6	59.95	1	59.61	59.60	5	18,409	0.03%
2023/04/18	51.6	61.18	11	61.43	60.00	40.6	18,251	0.22%
2023/04/17	39.1	60.83	128.1	61.96	62.80	-89	17,846	-0.50%	大賣/
2023/04/14	86.4	58.77	61.2	59.49	58.80	25.3	17,383	0.15%
2023/04/13	117.1	61.11	36	61.53	60.20	81.1	17,106	0.47%	大買/
2023/04/12	29.4	58.41	42.2	58.65	60.10	-12.9	16,326	-0.08%
2023/04/11	35	54.42	37.2	54.62	55.00	-2.2	15,667	-0.01%
2023/04/10	44	53.37	64.1	54.13	53.90	-20	15,476	-0.13%
2023/04/07	34	52.14	32	52.68	52.00	2	15,270	0.01%
2023/04/06	3	52.10	6	52.37	52.40	-3	15,299	-0.02%
2023/03/31	11.1	51.43	3	51.37	51.40	8.1	15,361	0.05%
2023/03/30	4	51.90	4	52.10	51.90	0	15,700	0.00%
2023/03/29	6	51.45	11	51.52	51.80	-5	16,086	-0.03%
2023/03/28	34.2	51.07	33.2	51.92	51.50	1	16,247	0.01%
2023/03/27	3	51.43	18	52.19	52.10	-15	16,054	-0.09%
2023/03/24	4.5	50.66	2	50.85	50.60	2.5	15,998	0.02%
2023/03/23	3.4	51.74	0	0.00	51.50	3.4	16,171	0.02%
2023/03/22	45.6	52.96	0	0.00	51.80	45.6	16,609	0.27%
2023/03/21	18	53.25	18	53.26	52.60	0	17,190	0.00%
2023/03/20	2	50.15	0.2	50.70	50.00	1.8	17,266	0.01%
2023/03/17	0.1	49.95	37	49.46	50.30	-37	17,307	-0.21%
2023/03/16	34.3	49.44	17	49.57	48.65	17.3	17,127	0.10%
2023/03/15	39	50.42	15.3	50.58	50.90	23.7	16,866	0.14%
2023/03/14	13	50.02	3.2	49.72	49.55	9.8	16,699	0.06%
2023/03/13	22.6	49.69	40.3	49.92	50.00	-17.7	16,595	-0.11%
2023/03/10	34.3	49.23	8.3	49.00	50.00	26.1	16,262	0.16%
2023/03/09	19.4	48.80	27	49.30	49.20	-7.6	16,160	-0.05%
2023/03/08	85.6	48.84	89.2	48.98	49.00	-3.6	15,791	-0.02%
2023/03/07	20.3	47.20	35.1	45.51	48.10	-14.8	15,134	-0.10%
2023/03/06	2	43.38	5	43.75	43.75	-3	14,515	-0.02%
2023/03/03	6	43.58	4	43.29	43.25	2	14,651	0.01%
2023/03/02	9	43.60	13	43.34	43.70	-4	14,911	-0.03%
2023/03/01	34.1	43.75	12	43.67	43.55	22.1	15,377	0.14%
2023/02/24	42.2	44.16	83.3	44.90	45.05	-41.1	15,369	-0.27%
2023/02/23	46.4	43.72	15.2	43.98	44.20	31.2	14,942	0.21%
2023/02/22	15	42.07	33	42.66	42.50	-18	14,839	-0.12%
2023/02/21	28	41.82	38	42.24	41.90	-10	15,002	-0.07%
2023/02/20	9.3	41.89	50	41.88	42.00	-40.7	15,126	-0.27%
2023/02/17	1.2	41.23	71.2	41.24	41.25	-70	15,085	-0.46%
2023/02/16	1	40.40	3	40.43	40.40	-2	14,928	-0.01%
2023/02/15	53	39.64	50	39.65	39.90	3	15,145	0.02%
2023/02/14	3	39.00	5	39.11	39.55	-2	15,145	-0.01%
2023/02/13	26	39.15	21	39.00	39.00	5	15,203	0.03%
2023/02/10	106	40.18	8.2	40.27	39.70	97.8	15,261	0.64%	大買/
2023/02/09	0	0.00	10	39.80	39.75	-10	15,195	-0.07%
2023/02/08	13	39.73	2	39.65	39.40	11	15,238	0.07%
2023/02/07	1	38.95	0	0.00	39.80	1	15,196	0.01%
2023/02/06	11	38.77	11	38.98	38.95	0	15,198	0.00%
2023/02/03	26	39.74	21	39.49	39.45	5	15,146	0.03%
2023/02/02	42	40.37	2.5	40.90	40.30	39.5	14,990	0.26%
2023/02/01	40.9	40.18	39.3	39.85	40.00	1.7	15,057	0.01%
2023/01/31	54	37.78	49	37.90	37.85	5	14,970	0.03%
2023/01/30	32	37.22	73	37.71	37.65	-41	15,052	-0.27%
2023/01/17	1	37.05	17	36.83	36.65	-16	15,072	-0.11%
2023/01/16	38	36.69	40	36.37	36.35	-2	15,055	-0.01%
2023/01/13	54	36.95	56	36.82	36.80	-2	15,021	-0.01%
2023/01/12	39	36.79	28	36.69	36.70	11	15,112	0.07%
2023/01/11	16	36.63	47	36.51	36.85	-31	15,160	-0.20%
2023/01/10	0	0.00	2	35.50	35.45	-2	14,994	-0.01%
2023/01/09	3	35.18	1	35.25	35.10	2	15,067	0.01%
2023/01/06	3	35.18	8	35.15	35.20	-5	15,182	-0.03%
2023/01/05	16	35.56	20	35.20	35.05	-4	15,367	-0.03%
2023/01/04	1	36.00	0	0.00	36.40	1	15,563	0.01%
2023/01/03	28	36.44	0	0.00	36.40	28	15,843	0.18%
2022/12/30	4	37.03	13	37.12	37.15	-9	16,066	-0.06%
2022/12/29	11	36.30	0	0.00	36.25	11	16,319	0.07%
2022/12/28	4	37.11	5	36.70	36.45	-1	16,375	-0.01%
2022/12/27	2	36.95	1	37.20	36.75	1	16,472	0.01%
2022/12/26	15	36.97	1	37.60	37.00	14	16,532	0.08%
2022/12/23	7	37.55	17.1	37.77	37.50	-10.1	16,641	-0.06%
2022/12/22	47.3	37.28	31.3	37.61	37.75	16	16,716	0.10%
2022/12/21	18	36.96	74	36.86	37.00	-56	16,567	-0.34%
2022/12/20	30	35.51	53	35.69	34.85	-23	16,376	-0.14%
2022/12/19	13	35.81	12	35.40	35.35	1	16,566	0.01%
2022/12/16	18	36.18	16	36.33	36.40	2	16,796	0.01%
2022/12/15	90	36.93	17	36.62	36.60	73	16,699	0.44%
2022/12/14	54	36.60	52	36.87	37.00	2	16,358	0.01%
2022/12/13	53.1	35.36	95.1	36.10	36.75	-42	15,840	-0.27%
2022/12/12	46.3	34.18	37.5	34.95	35.05	8.8	15,076	0.06%
2022/12/09	17.1	33.32	58	33.65	33.70	-41	14,541	-0.28%
2022/12/08	0	0.00	15	32.46	33.00	-15	14,449	-0.10%
2022/12/07	21	32.63	12	32.60	32.25	9	14,417	0.06%
2022/12/06	66	33.02	23	32.67	32.55	43	14,313	0.30%
2022/12/05	10	33.53	8	33.85	33.30	2	14,299	0.01%
2022/12/02	13	33.42	1	33.35	33.40	12	14,205	0.08%
2022/12/01	13	33.16	49.2	33.67	33.65	-36.2	14,143	-0.26%
2022/11/30	25	33.10	4	33.21	33.00	21	13,923	0.15%
2022/11/29	31	33.34	27.1	33.64	33.50	4	13,734	0.03%
2022/11/28	4.2	32.86	10	32.95	32.95	-5.8	13,468	-0.04%
2022/11/25	13	32.86	4	32.94	32.60	9	13,400	0.07%
2022/11/24	59	32.86	40	32.96	32.80	19	13,297	0.14%
2022/11/23	45	33.47	58.3	33.72	33.95	-13.3	12,927	-0.10%
2022/11/22	13	32.97	36.3	33.01	33.20	-23.3	12,413	-0.19%
2022/11/21	3	32.30	15	32.20	32.30	-12	12,123	-0.10%
2022/11/18	44	32.07	19	32.35	31.65	25	12,001	0.21%
2022/11/17	30.9	32.50	157	32.44	32.40	-126.1	11,939	-1.06%	大賣/鉅額交易
2022/11/16	34.1	31.95	17	32.06	32.15	17.1	11,602	0.15%
2022/11/15	112.5	31.13	33	31.36	31.45	79.5	11,366	0.70%	大買/
2022/11/14	10	30.40	2	30.68	30.70	8	11,283	0.07%
2022/11/11	26.5	30.36	16	30.68	30.10	10.5	11,223	0.09%
2022/11/10	0	0.00	6	31.15	31.20	-6	11,019	-0.05%
2022/11/09	12	31.17	2	31.35	30.85	10	11,063	0.09%
2022/11/08	21	30.75	22	30.56	30.80	-1	10,999	-0.01%
2022/11/07	10.6	30.30	15	30.42	30.25	-4.4	10,930	-0.04%
2022/11/04	2	29.10	12	29.20	29.40	-10	10,871	-0.09%
2022/11/03	10	28.60	2	28.65	28.65	8	10,994	0.07%
2022/11/02	2	28.75	2	28.83	28.75	0	11,019	0.00%
2022/11/01	1	28.45	17	28.46	28.50	-16	11,004	-0.15%
2022/10/31	17	28.26	4	28.23	28.40	13	11,002	0.12%
2022/10/28	15	28.56	7	28.91	28.25	8	11,002	0.07%
2022/10/27	13	28.38	9	28.33	28.50	4	10,770	0.04%
2022/10/26	37	30.24	31	29.52	29.40	6	10,592	0.06%
2022/10/25	23	30.56	18	30.87	30.35	5	10,651	0.05%
2022/10/24	0	0.00	11	30.65	30.70	-11	10,724	-0.10%
2022/10/21	21	30.30	3	30.10	30.10	18	10,796	0.17%
2022/10/20	25	29.87	21	30.27	30.45	4	10,897	0.04%
2022/10/19	0	0.00	12	31.03	30.55	-12	10,811	-0.11%
2022/10/18	17	30.52	18	30.18	30.00	-1	10,940	-0.01%
2022/10/17	11	29.89	0	0.00	30.05	11	10,946	0.10%
2022/10/14	15	30.32	24	30.78	30.65	-9	11,000	-0.08%
2022/10/13	20	30.79	24	29.79	29.35	-4	11,075	-0.04%
2022/10/12	16	30.78	4	30.95	30.85	12	11,317	0.11%
2022/10/11	0	0.00	14	31.76	31.75	-14	11,401	-0.12%
2022/10/07	13	31.02	36	31.68	31.75	-23	11,477	-0.20%
2022/10/06	22	31.00	16.2	30.80	31.10	5.8	11,338	0.05%
2022/10/05	16	29.99	3	30.13	29.90	13	11,190	0.12%
2022/10/04	12	29.84	16	29.80	29.85	-4	11,237	-0.04%
2022/10/03	2	28.85	2	28.90	29.20	0	11,103	0.00%
2022/09/30	4	28.60	2	28.95	29.55	2	11,018	0.02%
2022/09/29	7	28.64	12	29.17	28.90	-5	10,825	-0.05%
2022/09/28	11	27.98	6	27.92	27.40	5	10,628	0.05%
2022/09/27	77	28.71	70	29.18	29.00	7	10,423	0.07%
2022/09/26	31	29.85	19	29.53	29.25	12	10,195	0.12%
2022/09/23	3	29.98	50	30.16	30.10	-47	9,844	-0.48%
2022/09/22	1	29.10	28	28.74	29.00	-27	9,506	-0.28%
2022/09/21	1	28.20	0	0.00	27.95	1	9,413	0.01%
2022/09/20	0	0.00	2	28.20	28.30	-2	9,448	-0.02%
2022/09/19	1	27.90	3	28.02	27.90	-2	9,455	-0.02%
2022/09/15	5	28.78	9	29.11	28.65	-4	9,565	-0.04%
2022/09/13	3	28.82	1	28.60	28.90	2	9,675	0.02%
2022/09/12	2	28.78	10	28.87	28.70	-8	9,858	-0.08%
2022/09/08	1	27.85	8	27.60	27.90	-7	9,920	-0.07%
2022/09/07	2	27.45	0	0.00	27.35	2	10,004	0.02%
2022/09/06	0	0.00	3	27.30	27.20	-3	10,074	-0.03%
2022/09/05	0	0.00	3	27.55	27.50	-3	10,204	-0.03%
2022/09/02	9	27.89	1	27.75	27.65	8	10,261	0.08%
2022/09/01	3	28.30	0	0.00	28.10	3	10,247	0.03%
2022/08/31	7	28.58	0	0.00	28.45	7	10,267	0.07%
2022/08/30	11	28.84	6	28.98	28.80	5	10,187	0.05%
2022/08/29	2	28.35	2	28.40	28.40	0	10,214	0.00%
2022/08/26	1	29.05	1	29.25	29.05	0	10,215	0.00%
2022/08/25	0	0.00	2	29.05	29.00	-2	10,350	-0.02%
2022/08/24	5	29.04	3	29.12	28.90	2	10,473	0.02%
2022/08/23	4	28.79	8	28.90	28.90	-4	10,646	-0.04%
2022/08/22	4	28.56	1	28.70	28.75	3	10,736	0.03%
2022/08/19	8	29.03	0	0.00	29.00	8	10,746	0.07%
2022/08/18	5	29.40	3	29.30	29.45	2	10,875	0.02%
2022/08/17	11	29.49	3	30.15	29.25	8	11,148	0.07%
2022/08/16	6.2	29.82	0	0.00	29.50	6.2	11,265	0.05%
2022/08/15	12.3	30.18	5	30.26	30.30	7.3	11,496	0.06%
2022/08/12	7	30.12	3	30.00	30.00	4	11,879	0.03%
2022/08/11	12	30.55	7	30.64	30.45	5	11,930	0.04%
2022/08/10	27	30.99	1	30.70	30.70	26	12,004	0.22%
2022/08/09	1	31.00	0	0.00	31.20	1	12,123	0.01%
2022/08/08	8	30.10	5	30.43	30.60	3	12,304	0.02%
2022/08/05	4	30.29	1	30.50	30.40	3	12,413	0.02%
2022/08/04	2	30.28	2	30.30	30.35	0	12,725	0.00%
2022/08/03	4	30.61	5	30.82	30.40	-1	13,847	-0.01%
2022/08/02	6	30.98	7	31.04	30.90	-1	14,494	-0.01%
2022/08/01	2	31.40	1	32.00	31.40	1	14,677	0.01%
2022/07/29	2	31.10	7	31.16	31.20	-5	14,887	-0.03%
2022/07/28	2	30.85	27	30.81	30.75	-25	14,936	-0.17%
2022/07/27	11	30.15	11	30.39	30.45	0	15,013	0.00%
2022/07/26	10	30.28	8	30.23	30.45	2	15,266	0.01%
2022/07/25	13	30.16	9	30.31	30.35	4	15,401	0.03%
2022/07/22	0	0.00	0.2	29.30	29.30	-0.2	15,430	0.00%
2022/07/21	4	29.31	5	29.00	29.00	-1	16,482	-0.01%
2022/07/20	4	29.50	10	29.15	29.05	-6	18,316	-0.03%
2022/07/19	9	28.63	22	29.16	29.70	-13	19,359	-0.07%
2022/07/18	19	28.45	22	28.70	29.00	-3	19,944	-0.02%
2022/07/15	7	27.47	15	27.45	27.35	-8	19,673	-0.04%
2022/07/14	6	24.60	18	24.71	25.10	-12	19,617	-0.06%
2022/07/13	25	23.72	22	23.74	23.65	3	19,695	0.02%
2022/07/12	15	24.45	2	23.65	23.65	13	19,744	0.07%
2022/07/11	0	0.00	3	26.00	26.25	-3	20,168	-0.01%
2022/07/08	1	25.85	1	25.70	25.70	0	21,286	0.00%
2022/07/07	0	0.00	8	25.05	24.90	-8	21,950	-0.04%
2022/07/06	10	24.90	2	24.70	24.40	8	22,120	0.04%
2022/07/04	0	0.00	3	25.00	24.40	-3	22,581	-0.01%
2022/07/01	0	0.00	2	24.53	24.25	-2	22,661	-0.01%
2022/06/30	0	0.00	1	25.25	25.10	-1	22,627	0.00%
2022/06/28	1	25.40	2	25.40	25.80	-1	22,620	0.00%
2022/06/27	7	26.09	11	26.27	26.30	-4	22,612	-0.02%
2022/06/24	1	25.85	6	25.83	25.50	-5	22,616	-0.02%
2022/06/23	3	25.00	10	25.70	25.40	-7	22,605	-0.03%
2022/06/22	9	26.36	1	25.95	25.95	8	22,519	0.04%
2022/06/21	4	26.28	7	26.89	27.05	-3	22,495	-0.01%
2022/06/20	12	26.86	14	26.53	25.95	-2	22,427	-0.01%
2022/06/17	28	28.25	2	28.13	27.90	26	22,282	0.12%
2022/06/16	4	29.30	28	29.34	29.00	-24	22,194	-0.11%
2022/06/15	19	28.82	20	29.09	28.65	-1	22,114	0.00%
2022/06/14	17	28.34	6	28.80	28.45	11	22,067	0.05%
2022/06/13	7	29.19	1	29.20	29.10	6	22,170	0.03%
2022/06/10	21	29.96	30	30.17	30.20	-9	22,205	-0.04%
2022/06/09	1	30.10	15	30.07	29.95	-14	22,247	-0.06%
2022/06/08	18	29.93	1	30.00	30.05	17	22,261	0.08%
2022/06/07	1	29.65	11	29.55	29.80	-10	22,362	-0.04%
2022/06/06	8	29.18	7	29.18	29.25	1	22,414	0.00%
2022/06/02	15	29.01	13	28.65	28.80	2	22,769	0.01%
2022/06/01	12	29.30	14	29.60	29.55	-2	22,924	-0.01%
2022/05/31	38	29.80	17	29.93	29.40	21	22,897	0.09%
2022/05/30	22	30.80	14	30.95	30.70	8	22,869	0.03%
2022/05/27	39	31.04	14	31.16	30.90	25	23,008	0.11%
2022/05/26	24	31.24	5	31.31	31.00	19	23,087	0.08%
2022/05/25	22	30.90	44	31.39	31.60	-22	22,981	-0.10%
2022/05/24	12	30.82	17	30.71	30.70	-5	22,716	-0.02%
2022/05/23	6	31.29	36	31.01	30.90	-30	22,524	-0.13%
2022/05/20	50	30.41	27	30.35	30.25	23	22,346	0.10%
2022/05/19	2	29.70	8	30.08	30.60	-6	22,169	-0.03%
2022/05/18	16	30.31	39	30.24	30.20	-23	21,994	-0.10%
2022/05/17	39	29.70	31	29.91	29.80	8	21,825	0.04%
2022/05/16	28	29.39	34	29.82	30.05	-6	21,497	-0.03%
2022/05/13	7	29.00	7	29.00	29.00	0	21,295	0.00%
2022/05/12	29	29.73	20	29.24	28.55	9	21,107	0.04%
2022/05/11	40	31.11	18	31.28	30.60	22	20,729	0.11%
2022/05/10	40	30.00	69.1	30.56	31.10	-29.1	19,544	-0.15%
2022/05/09	34	29.61	58	29.81	29.00	-24	18,800	-0.13%
2022/05/06	38	29.41	43	29.35	29.70	-5	18,430	-0.03%
2022/05/05	60	29.05	44	29.08	29.00	16	17,966	0.09%
2022/05/04	5	28.06	14	28.56	28.70	-9	17,641	-0.05%
2022/05/03	22.2	27.55	24	27.91	28.00	-1.8	17,390	-0.01%
2022/04/29	37	29.05	53	29.12	28.90	-16	16,966	-0.09%
2022/04/28	16	28.72	27	28.95	28.50	-11	16,719	-0.07%
2022/04/27	63	29.87	48	29.03	28.80	15	16,354	0.09%
2022/04/26	132	33.05	91	32.24	31.55	41	15,213	0.27%	大買/
2022/04/25	63.1	31.36	39.2	32.00	33.35	23.9	13,191	0.18%
2022/04/22	23	31.61	60.7	31.72	32.35	-37.7	11,844	-0.32%
2022/04/21	11	29.60	10	29.65	29.45	1	10,750	0.01%
2022/04/20	28	30.03	48	29.74	29.80	-20	10,526	-0.19%
2022/04/19	11	29.96	27.1	29.61	30.10	-16.1	10,074	-0.16%
2022/04/18	31	28.98	9	28.75	29.00	22	9,706	0.23%
2022/04/15	20.2	30.29	40	30.28	29.95	-19.8	9,386	-0.21%
2022/04/14	79.3	30.29	81	30.10	29.85	-1.7	8,735	-0.02%
2022/04/13	84.8	28.33	213	28.92	29.25	-128.2	7,484	-1.71%	大賣/鉅額交易
2022/04/12	7	26.78	4	27.03	27.55	3	6,739	0.04%
2022/04/11	12	27.53	12	27.50	27.55	0	6,542	0.00%
2022/04/08	62	26.27	8	26.45	26.85	54	6,172	0.87%
2022/04/07	75	26.46	29	25.78	25.70	46	5,975	0.77%
2022/04/06	0	0.00	18	26.03	26.15	-18	5,855	-0.31%
2022/04/01	0	0.00	14	25.61	25.85	-14	5,801	-0.24%
2022/03/31	8	25.10	10	25.10	25.30	-2	5,778	-0.03%
2022/03/30	21	25.45	10	25.36	25.40	11	5,804	0.19%
2022/03/29	0	0.00	14	25.89	25.70	-14	5,790	-0.24%
2022/03/28	4	25.14	2	25.38	25.70	2	5,788	0.03%
2022/03/25	0	0.00	3.4	25.64	25.75	-3.4	5,846	-0.06%
2022/03/24	3	25.90	7	25.99	25.90	-4	5,884	-0.07%
2022/03/23	2	25.73	12	25.73	25.65	-10	5,862	-0.17%
2022/03/22	2	25.55	14	25.60	25.50	-12	5,819	-0.21%
2022/03/21	6	25.23	8	25.39	24.90	-2	5,765	-0.03%
2022/03/18	5	24.90	1	25.00	24.60	4	5,748	0.07%
2022/03/17	7	24.93	21	24.98	25.00	-14	5,814	-0.24%
2022/03/16	13	24.17	8	24.00	23.90	5	5,747	0.09%
2022/03/15	17	25.99	2	25.85	25.85	15	5,481	0.27%
2022/03/14	1.1	25.94	5.7	26.27	26.35	-4.6	5,389	-0.09%
2022/03/11	2	25.70	4	26.00	25.65	-2	5,295	-0.04%
2022/03/10	30	25.03	55	25.27	25.90	-25	5,206	-0.48%
2022/03/09	29	24.72	18	24.86	25.20	11	5,049	0.22%
2022/03/08	11	25.49	10	25.91	24.65	1	4,932	0.02%
2022/03/07	18.1	26.27	15	26.21	26.15	3.1	4,513	0.07%
2022/03/04	4	26.16	44	26.05	25.90	-40	4,187	-0.96%
2022/03/03	44	26.14	13.5	26.10	26.25	30.5	4,069	0.75%
2022/03/02	20	25.62	43	25.72	25.80	-23	3,846	-0.60%
2022/03/01	28	24.89	31	24.81	24.90	-3	3,707	-0.08%
2022/02/25	9	23.87	21	23.90	23.90	-12	3,634	-0.33%
2022/02/24	5	23.05	0	0.00	22.90	5	3,539	0.14%
2022/02/23	4	23.75	3	23.65	23.50	1	3,490	0.03%
2022/02/22	28	23.18	23.1	23.37	23.50	4.9	3,446	0.14%
2022/02/21	30.1	23.69	22.5	23.75	23.90	7.6	3,271	0.23%
2022/02/18	14	22.63	12	22.86	22.85	2	3,001	0.07%
2022/02/17	13	22.55	11	22.50	22.55	2	2,991	0.07%
2022/02/16	1	22.25	0	0.00	22.25	1	2,965	0.03%
2022/02/15	0	0.00	6	22.45	22.45	-6	3,039	-0.20%
2022/02/14	2	21.98	1	21.90	22.00	1	3,116	0.03%
2022/02/08	0	0.00	1	21.50	21.75	-1	3,323	-0.03%
2022/01/25	0	0.00	3	20.70	20.30	-3	3,398	-0.09%
2022/01/19	1	20.75	0	0.00	20.80	1	3,572	0.03%
2022/01/17	0	0.00	3	21.15	21.15	-3	3,671	-0.08%
2022/01/11	5	21.42	0	0.00	21.35	5	3,872	0.13%
2022/01/10	0	0.00	3	21.32	21.30	-3	3,890	-0.08%
2022/01/05	0	0.00	1	21.65	21.60	-1	4,027	-0.02%
2022/01/04	2	21.60	0	0.00	21.60	2	4,112	0.05%
2021/12/29	1	22.00	2	22.00	22.05	-1	4,267	-0.02%
2021/12/28	2	21.85	3	22.05	21.85	-1	4,369	-0.02%
2021/12/24	5	22.30	4	22.55	22.20	1	4,537	0.02%
2021/12/23	0	0.00	1	22.40	22.35	-1	4,538	-0.02%
2021/12/22	1	22.20	0	0.00	22.30	1	4,557	0.02%
2021/12/21	20	22.16	4	22.60	22.70	16	4,537	0.35%
2021/12/20	2	22.70	11	22.58	22.70	-9	4,481	-0.20%
2021/12/16	0	0.00	10	21.70	21.55	-10	4,471	-0.22%
2021/12/15	2	21.63	1	21.60	21.75	1	4,533	0.02%
2021/12/14	3	21.90	2	21.50	21.55	1	4,585	0.02%
2021/12/13	2	22.15	3.1	22.40	22.25	-1.1	4,612	-0.02%
2021/12/10	0	0.00	0.1	21.70	21.55	-0.1	4,606	0.00%
2021/12/09	0	0.00	0.1	21.80	21.45	-0.1	4,772	0.00%
2021/12/08	0	0.00	17.3	21.71	21.65	-17.3	5,027	-0.34%
2021/12/07	0	0.00	6	21.54	21.85	-6	5,313	-0.11%
2021/12/06	7	21.30	0	0.00	21.30	7	5,361	0.13%
2021/12/03	0	0.00	1	21.40	21.30	-1	5,461	-0.02%
2021/12/02	0.1	21.15	2	21.23	21.20	-1.9	5,567	-0.03%
2021/12/01	10.1	21.20	3	21.25	21.25	7.1	5,774	0.12%
2021/11/29	1.1	20.85	4	20.95	20.80	-2.9	6,123	-0.05%
2021/11/26	0	0.00	3	21.20	21.25	-3	6,557	-0.05%
2021/11/25	6	22.32	1	22.65	21.80	5	7,106	0.07%
2021/11/24	25	22.06	7.1	22.22	22.00	18	7,076	0.25%
2021/11/23	9.2	21.60	5	21.50	21.25	4.2	7,061	0.06%
2021/11/22	0	0.00	4	21.20	21.10	-4	7,524	-0.05%
2021/11/19	0	0.00	0.3	21.25	21.05	-0.3	7,621	0.00%
2021/11/18	2	21.25	10	21.35	21.25	-8	7,845	-0.10%
2021/11/17	10	21.50	0	0.00	21.35	10	8,259	0.12%
2021/11/16	1	21.50	1	21.50	21.55	0	8,381	0.00%
2021/11/12	10.2	22.19	2	22.05	22.15	8.2	8,930	0.09%
2021/11/10	2.1	21.61	2	21.68	21.60	0.1	9,815	0.00%
2021/11/09	6	21.84	2	21.90	22.00	4	10,616	0.04%
2021/11/08	2.2	22.20	3	22.27	22.15	-0.8	11,587	-0.01%
2021/11/05	1.1	21.35	2	21.20	21.20	-0.9	12,062	-0.01%
2021/11/02	0	0.00	5	21.60	21.15	-5	13,351	-0.04%
2021/11/01	0	0.00	5	21.20	21.00	-5	13,595	-0.04%
2021/10/29	0	0.00	2	21.50	21.20	-2	14,022	-0.01%
2021/10/28	4	21.00	5	21.67	21.50	-1	14,531	-0.01%
2021/10/26	1	21.90	0	0.00	21.75	1	16,418	0.01%
2021/10/25	0.1	21.90	0	0.00	21.85	0.1	17,751	0.00%
2021/10/22	18	22.56	6	21.90	21.90	12	18,103	0.07%
2021/10/21	6	23.32	6	23.56	23.45	0	18,215	0.00%
2021/10/19	0	0.00	0.3	23.01	22.95	-0.3	18,800	0.00%
2021/10/15	0	0.00	2	22.75	22.75	-2	19,965	-0.01%
2021/10/14	1	22.40	3	22.35	22.25	-2	20,620	-0.01%
2021/10/12	1	22.70	1	22.35	22.60	0	21,530	0.00%
2021/10/07	2	23.43	1	23.70	23.65	1	21,690	0.00%
2021/10/06	2	23.60	2	23.85	23.30	0	21,890	0.00%
2021/10/05	3	23.30	1	23.05	23.75	2	22,108	0.01%
2021/10/04	4	23.23	5	23.55	22.65	-1	22,144	0.00%
2021/10/01	2	24.15	4	24.19	24.05	-2	22,269	-0.01%
2021/09/29	5	24.55	1	24.05	24.20	4	22,590	0.02%
2021/09/28	0	0.00	10	24.60	24.50	-10	22,980	-0.04%
2021/09/27	2	25.20	12	24.81	25.00	-10	23,587	-0.04%
2021/09/24	5	25.12	0	0.00	24.75	5	25,173	0.02%
2021/09/23	0	0.00	7	24.89	24.85	-7	27,414	-0.03%
2021/09/17	0	0.00	16	25.75	25.50	-16	29,013	-0.06%
2021/09/16	8	26.14	1	26.20	26.00	7	29,021	0.02%
2021/09/15	8	25.83	3	26.50	26.35	5	28,960	0.02%
2021/09/14	17	26.48	25	26.30	26.10	-8	28,920	-0.03%
2021/09/13	3	26.82	10	26.81	26.95	-7	28,902	-0.02%
2021/09/10	56	26.61	33	25.99	26.05	23	28,697	0.08%
2021/09/09	2	25.63	4	25.61	25.70	-2	28,390	-0.01%
2021/09/08	6	25.38	4	25.23	24.75	2	28,335	0.01%
2021/09/07	6	25.61	3	25.87	25.40	3	28,251	0.01%
2021/09/06	18	26.01	55	25.92	25.60	-37	28,141	-0.13%
2021/09/03	36	27.11	9	26.90	26.35	27	27,935	0.10%
2021/09/02	7	26.51	20	26.90	26.65	-13	27,745	-0.05%
2021/09/01	26	27.16	6	26.83	27.00	20	27,620	0.07%
2021/08/31	91	27.20	65	27.14	27.20	26	27,184	0.10%
2021/08/30	8.2	25.95	5	25.95	26.00	3.2	26,686	0.01%
2021/08/27	6	25.78	7	25.58	26.00	-1	26,770	0.00%
2021/08/26	174	27.04	138	25.81	25.60	36	27,415	0.13%	大買/大賣/
2021/08/25	10	25.47	6	25.70	25.35	4	27,090	0.01%
2021/08/24	6	25.58	7	25.41	25.65	-1	27,011	0.00%
2021/08/23	23	25.79	7	25.95	25.85	16	26,875	0.06%
2021/08/20	2	24.40	0	0.00	24.60	2	26,510	0.01%
2021/08/19	18	24.87	10	24.57	24.20	8	26,365	0.03%
2021/08/18	21	23.59	32	23.88	25.60	-11	26,158	-0.04%
2021/08/17	47	25.09	41.2	24.92	23.90	5.8	25,777	0.02%
2021/08/16	75	27.67	123	26.83	26.40	-48	25,231	-0.19%	大賣/
2021/08/13	63	28.69	115	28.60	27.55	-52	24,737	-0.21%	大賣/
2021/08/12	227	28.63	138	29.11	29.75	89	23,927	0.37%	大買/大賣/
2021/08/11	40.2	27.98	34	27.77	27.85	6.2	22,963	0.03%
2021/08/10	10	27.81	23	27.74	27.30	-13	22,367	-0.06%
2021/08/09	54.2	28.23	54.2	28.31	27.95	0	22,110	0.00%
2021/08/06	12	26.97	30	27.07	26.95	-18	21,412	-0.08%
2021/08/05	43	26.76	3	26.57	26.65	40	21,222	0.19%
2021/08/04	26	27.63	22	27.61	27.40	4	21,141	0.02%
2021/08/03	35	28.64	21	28.54	28.85	14	21,239	0.07%
2021/08/02	39.8	28.37	86.2	28.73	29.30	-46.4	20,948	-0.22%
2021/07/30	136	28.20	73	28.09	27.20	63	20,265	0.31%	大買/
2021/07/29	137.1	27.65	124.9	27.51	27.95	12.2	19,168	0.06%	大買/大賣/
2021/07/28	14	26.05	7	26.42	25.75	7	17,963	0.04%
2021/07/27	13	26.65	15	26.38	25.60	-2	17,718	-0.01%
2021/07/26	40	25.95	33	26.90	26.90	7	17,744	0.04%
2021/07/23	0	0.00	28	26.03	26.70	-28	17,549	-0.16%
2021/07/22	36	25.62	41	25.51	25.00	-5	17,272	-0.03%
2021/07/21	48	27.05	29	27.52	26.50	19	17,026	0.11%
2021/07/20	33	26.54	32.2	26.61	26.75	0.8	16,240	0.00%
2021/07/19	100	26.36	139	26.62	27.10	-39	15,653	-0.25%	大賣/
2021/07/16	39	24.92	10.3	25.07	25.10	28.7	15,298	0.19%
2021/07/15	48	24.78	14	24.82	24.85	34	15,227	0.22%
2021/07/14	3.2	23.43	11.1	23.19	23.90	-7.9	15,419	-0.05%
2021/07/13	17	24.03	33	23.62	23.50	-16	16,149	-0.10%
2021/07/12	19	25.87	26	25.76	25.05	-7	16,669	-0.04%
2021/07/09	15	24.97	12	24.77	24.65	3	17,158	0.02%
2021/07/08	6	25.43	8.2	24.88	24.95	-2.2	17,332	-0.01%
2021/07/07	17	24.51	3	24.45	24.30	14	17,117	0.08%
2021/07/06	31	25.60	14	25.70	25.60	17	16,927	0.10%
2021/07/05	40	26.85	32	26.64	26.35	8	16,765	0.05%
2021/07/02	32	25.96	21	26.35	25.65	11	16,464	0.07%
2021/07/01	147	27.73	199	27.80	26.80	-52	15,961	-0.33%	大買/大賣/
2021/06/30	529.9	26.99	587.6	26.70	27.50	-57.7	14,329	-0.40%	大買/大賣/
2021/06/29	415	24.49	209.2	24.32	25.15	205.8	12,019	1.71%	大買/大賣/鉅額交易
2021/06/28	39	22.80	34	22.54	22.90	5	10,786	0.05%
2021/06/24	0	0.00	2	20.93	20.65	-2	10,167	-0.02%
2021/06/23	2	20.63	1	20.45	20.45	1	10,125	0.01%
2021/06/22	55	20.90	61	20.90	20.80	-6	10,050	-0.06%
2021/06/21	7	19.91	14	19.76	20.10	-7	9,892	-0.07%
2021/06/18	0	0.00	1	20.50	20.25	-1	9,820	-0.01%
2021/06/17	1	20.60	2	21.08	20.45	-1	9,781	-0.01%
2021/06/16	2	20.90	3	20.77	20.30	-1	9,748	-0.01%
2021/06/15	0	0.00	4	20.90	20.85	-4	9,714	-0.04%
2021/06/11	2	20.65	0	0.00	20.40	2	9,696	0.02%
2021/06/10	0	0.00	2	20.05	20.40	-2	9,670	-0.02%
2021/06/08	1	20.90	6	20.95	21.00	-5	9,596	-0.05%
2021/06/07	5	21.39	2	21.45	20.80	3	9,580	0.03%
2021/06/04	9	22.22	60.1	22.08	21.70	-51.1	9,486	-0.54%
2021/06/03	194.1	22.82	156.1	22.72	22.45	38	9,303	0.41%	大買/大賣/
2021/06/02	0	0.00	6	21.67	21.70	-6	8,530	-0.07%
2021/06/01	4	20.00	0	0.00	20.10	4	8,419	0.05%
2021/05/31	6	20.20	5	20.41	20.00	1	8,437	0.01%
2021/05/28	3	19.40	13	19.44	19.40	-10	8,325	-0.12%
2021/05/27	3	19.00	2	19.00	18.65	1	8,249	0.01%
2021/05/25	0	0.00	0.1	18.55	18.40	-0.1	8,292	0.00%
2021/05/21	0	0.00	3	18.97	19.15	-3	8,372	-0.04%
2021/05/20	0	0.00	1	18.60	18.05	-1	8,310	-0.01%
2021/05/19	2	18.68	1	19.10	18.65	1	8,274	0.01%
2021/05/18	6	17.98	0	0.00	18.25	6	8,174	0.07%
2021/05/14	5	18.04	4	18.60	17.55	1	8,010	0.01%
2021/05/13	0	0.00	1	18.65	18.55	-1	7,916	-0.01%
2021/05/12	6	21.05	1	19.70	19.60	5	7,828	0.06%
2021/05/11	25	22.39	33	22.44	21.70	-8	7,594	-0.11%
2021/05/10	31	22.11	4	22.24	22.15	27	7,003	0.39%
2021/05/07	4	20.61	3	21.20	21.20	1	6,735	0.01%
2021/05/06	2	21.05	12	21.18	20.35	-10	6,625	-0.15%
2021/05/05	11	19.67	3	20.75	20.40	8	6,476	0.12%
2021/05/04	7	19.68	7	20.95	19.55	0	6,276	0.00%
2021/05/03	6	21.93	10	21.91	21.65	-4	6,096	-0.07%
2021/04/29	7	21.14	16	21.32	21.20	-9	5,810	-0.15%
2021/04/28	6	20.46	0.1	21.00	20.60	5.9	5,639	0.10%
2021/04/27	5	20.73	2	20.93	21.00	3	5,570	0.05%
2021/04/26	10	21.08	5	21.10	21.20	5	5,472	0.09%
2021/04/23	59	20.40	57	20.91	20.80	2	5,375	0.04%
2021/04/22	195	22.50	211	22.47	20.55	-16	5,281	-0.30%	大買/大賣/
2021/04/21	17.6	21.72	15	22.24	21.70	2.6	4,844	0.05%
2021/04/20	129	22.16	89	22.21	22.10	40	4,649	0.86%	大買/
2021/04/19	48.8	22.65	14	22.58	23.65	34.8	4,266	0.82%
2021/04/16	44	21.77	47	21.49	21.50	-3	3,385	-0.09%
2021/04/15	45	20.78	32	20.85	20.95	13	2,604	0.50%
2021/04/14	0	0.00	11	18.57	19.75	-11	1,850	-0.59%
2021/04/13	0	0.00	1	18.20	18.20	-1	1,537	-0.07%
2021/04/12	1	18.35	0	0.00	18.25	1	1,510	0.07%
2021/04/08	0	0.00	2	18.35	18.35	-2	1,395	-0.14%
2021/04/07	17	18.00	5.6	17.91	17.80	11.4	1,262	0.90%
2021/04/06	0	0.00	12	17.25	17.30	-12	1,130	-1.06%
2021/03/15	0.6	17.20	0	0.00	17.15	0.6	1,605	0.04%
2021/03/12	0	0.00	1	17.15	17.10	-1	1,609	-0.06%
2021/03/08	0	0.00	10.1	17.20	17.15	-10.1	1,561	-0.64%
2021/03/05	14	17.34	12	17.57	17.20	2	1,552	0.13%
2021/03/04	9	17.64	2	17.45	17.80	7	1,468	0.48%
2021/02/26	5	17.25	0	0.00	17.15	5	1,385	0.36%
2021/02/25	0	17.20	0	0.00	16.90	0	1,324	0.00%
2021/02/24	12	17.70	24.9	17.40	17.25	-12.9	1,305	-0.99%
2021/02/23	0	0.00	14	16.63	16.95	-14	1,172	-1.19%
2021/02/22	0	0.00	15	16.32	16.20	-15	1,135	-1.32%
2021/01/26	0.1	15.50	0	0.00	15.35	0.1	1,138	0.01%
2021/01/21	0	0.00	1.4	15.28	15.25	-1.4	1,137	-0.12%
2021/01/15	0	0.00	10	15.95	15.85	-10	1,103	-0.91%
2021/01/08	0	0.00	25	16.92	16.85	-25	1,044	-2.39%
2021/01/06	0	0.00	4	17.35	17.00	-4	1,025	-0.39%
2020/12/29	30	17.20	20	17.30	17.20	10	937	1.07%
2020/12/23	2	17.00	1	17.10	17.10	1	871	0.11%
2020/12/21	5	17.75	6	17.81	18.25	-1	784	-0.13%
2020/12/15	7	17.77	15	17.87	17.45	-8	637	-1.25%
2020/12/14	1	17.55	5	17.70	17.50	-4	590	-0.68%
2020/12/11	0	0.00	33	17.04	16.75	-33	519	-6.35%
2020/12/10	17	17.31	6	17.25	17.20	11	489	2.25%
2020/12/07	0	0.00	0.1	16.20	16.10	-0.1	346	-0.03%
2020/12/04	1	16.25	0	0.00	16.25	1	344	0.29%
2020/12/02	0.1	16.30	0	0.00	16.30	0.1	383	0.03%
2020/12/01	0	0.00	0.1	16.45	16.45	-0.1	382	-0.02%
2020/11/30	0	0.00	5	16.40	16.35	-5	375	-1.33%
2020/11/26	15	16.25	10	16.24	16.25	5	362	1.38%
2020/11/18	1	16.00	0	0.00	16.05	1	363	0.28%
2020/11/16	0	0.00	0.1	15.55	15.50	-0.1	343	-0.03%
2020/11/12	0	0.00	0.1	15.55	15.45	-0.1	347	-0.03%
2020/10/29	0	0.00	0	15.50	15.45	0	347	0.00%
2020/09/29	0	15.60	0	0.00	15.60	0	353	0.00%
2020/09/09	0	0.00	5	16.60	16.75	-5	423	-1.18%
2020/09/07	20	17.18	0	0.00	16.90	20	407	4.90%
2020/08/21	0	0.00	0.2	15.55	15.40	-0.2	363	-0.05%
2020/08/14	1	15.40	0	0.00	15.35	1	364	0.27%
2020/07/27	0.9	15.65	0	0.00	15.45	0.9	434	0.21%
2020/06/09	0.1	16.95	0	0.00	16.85	0.1	608	0.02%
2020/05/25	0	0.00	1	16.45	16.40	-1	641	-0.16%
2020/05/12	0	0.00	0.2	16.60	16.65	-0.2	612	-0.03%
2020/04/06	0	0.00	1	15.05	15.05	-1	645	-0.15%
2020/03/27	1	14.50	0	0.00	14.50	1	625	0.16%
2020/03/19	0	0.00	4.6	13.67	13.95	-4.6	603	-0.77%
2020/03/17	0	0.00	10	13.65	14.35	-10	562	-1.78%
2020/03/12	2	15.90	20	15.95	15.95	-18	477	-3.77%
2020/03/10	0	0.00	13	16.20	16.50	-13	459	-2.83%
2020/02/12	0	0.00	16	17.00	17.10	-16	519	-3.08%
2020/02/03	1	17.00	0	0.00	17.15	1	545	0.18%
2020/01/17	0	0.00	1	18.50	18.45	-1	504	-0.20%
2020/01/07	1	18.55	0	0.00	18.55	1	626	0.16%
2020/01/06	1	18.60	0	0.00	18.55	1	625	0.16%
2019/12/18	1	18.35	0	0.00	18.40	1	693	0.14%
2019/12/16	2	18.50	0	0.00	18.60	2	709	0.28%
2019/12/11	0	0.00	0.2	18.10	18.20	-0.2	724	-0.03%
2019/11/05	0	0.00	2	19.40	19.40	-2	1,521	-0.13%
2019/10/31	0	0.00	5	19.10	19.00	-5	1,559	-0.32%
2019/10/30	0	0.00	6.3	19.10	19.10	-6.3	1,564	-0.40%
2019/10/29	0	0.00	6	19.10	19.05	-6	1,566	-0.38%
2019/10/17	2	19.00	0	0.00	19.10	2	1,599	0.13%
2019/09/20	2	20.20	3	20.32	20.20	-1	1,525	-0.07%
2019/09/19	2	20.25	0	0.00	20.35	2	1,522	0.13%
2019/09/17	0	0.00	21	20.50	20.55	-21	1,545	-1.36%
2019/09/16	6	20.28	0	0.00	20.35	6	1,548	0.39%
2019/09/10	4	20.88	0	0.00	20.85	4	1,530	0.26%
2019/09/09	5	20.90	0	0.00	20.80	5	1,520	0.33%
2019/09/05	6	20.73	0	0.00	20.70	6	1,492	0.40%
2019/09/04	5	21.09	0	0.00	20.90	5	1,464	0.34%
2019/09/02	3	20.60	4	21.00	21.15	-1	1,435	-0.07%
2019/08/30	2	20.45	1	20.55	20.45	1	1,321	0.08%
2019/08/29	0	0.00	2	20.53	20.55	-2	1,316	-0.15%
2019/08/28	6	20.28	1	20.35	20.35	5	1,307	0.38%
2019/08/26	0	0.00	7	20.54	20.50	-7	1,274	-0.55%
2019/08/22	0	0.00	5	20.50	20.35	-5	1,241	-0.40%
2019/08/21	16	20.46	3	20.55	20.55	13	1,214	1.07%
2019/08/20	0	0.00	17	20.17	20.15	-17	1,160	-1.47%
2019/08/19	11	21.07	21	20.71	20.60	-10	1,109	-0.90%
2019/08/16	27	20.33	0	0.00	20.50	27	981	2.75%
2019/07/31	0	0.00	1	19.25	19.35	-1	833	-0.12%
2019/07/25	1	19.70	0	0.00	19.70	1	818	0.12%
2019/07/18	2	19.30	0	0.00	19.25	2	887	0.23%
2019/07/16	0	0.00	0.3	19.15	19.25	-0.3	890	-0.03%
2019/07/08	0	0.00	7	19.35	19.25	-7	1,016	-0.69%
2019/07/03	0	0.00	3	18.90	19.05	-3	1,075	-0.28%
2019/06/25	0	0.00	2	19.18	19.10	-2	1,378	-0.15%
2019/06/06	1	20.05	0	0.00	19.70	1	2,349	0.04%
2019/06/05	0	0.00	1	20.05	20.05	-1	2,389	-0.04%
2019/05/22	2	19.48	0	0.00	19.40	2	2,974	0.07%
2019/05/13	5	18.90	0	0.00	18.90	5	2,919	0.17%
2019/05/06	0	0.00	7	19.40	19.55	-7	2,896	-0.24%
2019/04/26	0	0.00	3	19.85	19.80	-3	2,874	-0.10%
2019/04/25	1	20.20	0	0.00	20.15	1	2,848	0.04%
2019/04/24	3	20.55	0	0.00	20.40	3	2,830	0.11%
2019/04/15	2	20.80	0	0.00	21.25	2	2,862	0.07%
2019/04/11	0	0.00	3	20.75	20.75	-3	2,887	-0.10%
2019/04/01	1	21.40	3	21.23	20.75	-2	2,712	-0.07%
2019/03/29	2.6	21.11	0	0.00	21.20	2.6	2,659	0.10%
2019/03/28	3	19.90	59	19.94	20.10	-56	2,573	-2.18%
2019/03/27	0	0.00	100	22.24	21.15	-100	2,446	-4.09%
2019/03/26	1	23.15	51	22.90	22.50	-50	2,317	-2.16%
2019/03/25	1	22.45	0	0.00	22.80	1	2,284	0.04%
2019/03/22	2	22.95	0	0.00	22.80	2	2,255	0.09%
2019/03/20	3	23.35	0	0.00	23.45	3	2,170	0.14%
2019/03/19	260	23.93	60	23.80	23.45	200	2,111	9.47%	大買/鉅額交易
2019/03/18	0.1	22.65	2	22.70	22.70	-1.9	1,795	-0.11%
2019/03/15	0	0.00	1	22.10	22.15	-1	1,686	-0.06%
2019/03/14	0	21.80	1	21.85	21.95	-1	1,625	-0.06%
2019/03/13	5	22.45	5	21.90	21.95	0	1,587	0.00%
2019/03/12	15	22.30	10	22.34	21.90	5	1,521	0.33%
2019/03/08	6	21.03	3	21.00	21.15	3	1,284	0.23%
2019/03/07	12	21.78	53	21.44	20.80	-41	1,461	-2.81%
2019/03/06	88	20.98	194	20.89	21.20	-106	1,310	-8.09%	大賣/鉅額交易
2019/03/05	188	20.05	38	19.95	19.90	150	1,025	14.63%	大買/鉅額交易
2019/02/25	10	19.30	0	0.00	19.30	10	959	1.04%
2019/02/14	0.2	18.85	0	0.00	18.85	0.2	922	0.02%
2019/01/21	0	0.00	12	18.60	18.40	-12	837	-1.43%
2019/01/18	12	18.78	3	18.90	18.75	9	829	1.09%
2019/01/17	0	0.00	6	19.10	18.90	-6	827	-0.72%
2019/01/15	6	18.64	0	0.00	18.65	6	812	0.74%
2019/01/07	5	18.92	2	18.80	19.00	3	720	0.42%
2019/01/03	0	0.00	2	17.73	17.75	-2	628	-0.32%
2018/12/25	1	16.35	0	0.00	16.50	1	631	0.16%
2018/12/22	1.6	16.49	0	0.00	16.55	1.6	634	0.26%
2018/12/18	0	16.50	0	0.00	16.45	0	623	0.00%
2018/07/23	0	0.00	7	16.85	17.05	-7	748	-0.94%
2018/07/19	0	0.00	1.2	17.21	17.35	-1.2	759	-0.16%
2018/07/16	0	0.00	25	17.48	17.55	-25	766	-3.26%
2018/07/09	0	0.00	8	18.13	18.10	-8	776	-1.03%
2018/07/05	0	0.00	4	18.75	18.75	-4	759	-0.53%
2018/07/03	0	0.00	3	18.90	18.95	-3	754	-0.40%
2018/05/08	1	19.35	0	0.00	19.40	1	694	0.14%
2018/04/25	0.1	19.15	2	19.10	19.15	-1.9	758	-0.26%
2018/04/23	6	19.60	0	0.00	19.55	6	774	0.78%
2018/04/18	5	19.60	0	0.00	19.65	5	796	0.63%
2018/04/17	5	19.65	0	0.00	19.65	5	804	0.62%
2018/04/16	0	0.00	1	19.80	19.80	-1	812	-0.12%
2018/04/10	2	20.25	1	20.20	20.05	1	845	0.12%
2018/04/02	1	20.50	0	0.00	20.45	1	873	0.11%
2018/03/30	1	20.80	0	0.00	20.80	1	874	0.11%
2018/03/23	0	0.00	1	19.80	19.85	-1	941	-0.11%
2018/03/15	0	0.00	1	19.90	19.95	-1	1,123	-0.09%
2018/02/26	0	0.00	1	20.15	20.15	-1	1,169	-0.09%
2018/02/23	1	20.15	0	0.00	20.10	1	1,172	0.09%
2018/01/11	0	0.00	2	20.30	20.45	-2	1,140	-0.18%
2018/01/09	0	0.00	10	20.20	20.25	-10	1,124	-0.89%
2018/01/05	10	20.10	0	0.00	20.15	10	1,120	0.89%