榮剛 (5009)-臺灣企銀-桃園券商分點個股進出

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
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525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－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園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
2024/04/30	2	54.65	1	56.00	54.20	1	8,518	0.01%
2024/04/26	1	53.20	1	52.90	52.80	0	7,806	0.00%
2024/04/25	1	52.40	1	52.60	52.60	0	7,679	0.00%
2024/04/24	5	52.92	7	53.06	53.00	-2	7,613	-0.03%
2024/04/23	6	54.00	5	52.84	52.80	1	7,547	0.01%
2024/04/19	4	54.00	0	0.00	54.90	4	7,016	0.06%
2024/04/18	6	54.00	4	54.70	54.70	2	6,616	0.03%
2024/04/17	4	52.95	14	53.51	53.50	-10	6,379	-0.16%
2024/04/16	8	52.61	4	53.60	51.90	4	6,043	0.07%
2024/04/15	5	52.70	1	54.50	53.30	4	5,658	0.07%
2024/04/12	1	52.60	4	52.50	52.50	-3	5,187	-0.06%
2024/04/11	0	0.00	4	52.53	52.60	-4	5,092	-0.08%
2024/04/10	1	52.00	3	52.40	52.50	-2	4,927	-0.04%
2024/04/09	3	49.57	2	50.40	50.40	1	4,584	0.02%
2024/04/08	8	49.58	1	49.40	49.40	7	4,469	0.16%
2024/04/03	0	0.00	3	49.40	49.40	-3	4,460	-0.07%
2024/04/02	0.1	49.50	0	0.00	49.30	0.1	4,494	0.00%
2024/04/01	3	49.35	5	49.55	49.55	-2	4,543	-0.04%
2024/03/29	3	49.70	3	49.30	49.30	0	4,723	0.00%
2024/03/28	3.2	49.83	0	0.00	49.65	3.2	4,887	0.07%
2024/03/27	3	49.00	2	49.65	49.65	1	5,331	0.02%
2024/03/26	6	49.58	5	49.05	49.05	1	5,334	0.02%
2024/03/25	2	49.53	5	49.80	49.80	-3	5,373	-0.06%
2024/03/22	7	49.06	5	49.02	49.00	2	5,440	0.04%
2024/03/21	0	0.00	2	49.00	49.00	-2	5,739	-0.03%
2024/03/20	1	49.00	0	0.00	48.90	1	5,835	0.02%
2024/03/19	2	48.90	0	0.00	48.85	2	5,894	0.03%
2024/03/18	2	47.80	6	48.10	48.40	-4	5,952	-0.07%
2024/03/15	3	47.50	0	0.00	47.70	3	5,980	0.05%
2024/03/14	6	47.66	3	47.75	47.75	3	6,016	0.05%
2024/03/13	0	0.00	6	47.82	47.70	-6	6,105	-0.10%
2024/03/12	0	0.00	3	48.50	48.55	-3	6,164	-0.05%
2024/03/11	8	47.96	0	0.00	47.95	8	6,209	0.13%
2024/03/08	6	48.35	5	47.70	47.70	1	6,321	0.02%
2024/03/07	3	48.80	3	48.35	48.35	0	6,424	0.00%
2024/03/06	0	0.00	1	48.95	48.75	-1	6,482	-0.02%
2024/03/05	0	0.00	1	48.60	48.70	-1	6,483	-0.02%
2024/03/04	3	48.30	6	48.30	48.30	-3	6,432	-0.05%
2024/03/01	52	48.29	5	48.26	48.30	47	6,473	0.73%
2024/02/29	5	46.70	0	0.00	47.00	5	6,393	0.08%
2024/02/27	5	46.63	0	0.00	46.50	5	6,533	0.08%
2024/02/26	7	46.59	4	46.58	46.45	3	6,762	0.04%
2024/02/23	3	47.25	3	46.70	46.70	0	6,819	0.00%
2024/02/22	2	47.40	2	47.15	47.15	0	6,850	0.00%
2024/02/21	3	47.30	0	0.00	47.15	3	6,902	0.04%
2024/02/20	4	47.38	4	47.00	47.00	0	7,005	0.00%
2024/02/19	1	47.80	17	47.79	47.85	-16	6,981	-0.23%
2024/02/16	2	46.40	0	0.00	47.65	2	7,059	0.03%
2024/02/15	4	45.95	0	0.00	46.30	4	7,018	0.06%
2024/02/05	6	45.98	6	45.75	45.75	0	6,987	0.00%
2024/02/02	4	46.68	4	46.20	46.20	0	6,915	0.00%
2024/02/01	4	47.43	4	47.05	47.05	0	6,860	0.00%
2024/01/31	2	47.95	2	47.60	47.60	0	6,832	0.00%
2024/01/26	2	46.85	2	46.75	46.75	0	6,805	0.00%
2024/01/25	0	0.00	1	46.85	46.85	-1	6,822	-0.01%
2024/01/24	1	47.25	2	47.10	47.10	-1	6,879	-0.01%
2024/01/23	3	46.20	0	0.00	46.40	3	6,854	0.04%
2024/01/22	6	45.93	2	46.00	46.00	4	6,968	0.06%
2024/01/19	3	45.95	3	46.00	46.00	0	6,994	0.00%
2024/01/18	2	45.80	2	46.05	46.05	0	7,018	0.00%
2024/01/17	4	47.35	6	45.90	45.90	-2	7,040	-0.03%
2024/01/16	2	47.35	2	47.15	47.15	0	7,129	0.00%
2024/01/15	2	47.50	5	47.75	47.70	-3	7,182	-0.04%
2024/01/11	4	47.00	5	47.12	47.20	-1	7,228	-0.01%
2024/01/09	4	48.45	0	0.00	47.85	4	7,392	0.05%
2024/01/05	4	48.25	13	48.45	48.85	-9	7,444	-0.12%
2024/01/04	14	48.04	4	47.83	47.80	10	7,477	0.13%
2024/01/03	2	48.85	2	48.65	48.65	0	7,427	0.00%
2023/12/29	3	48.90	7	48.85	48.85	-4	7,502	-0.05%
2023/12/28	3	48.80	4	48.78	48.75	-1	7,474	-0.01%
2023/12/27	0	0.00	1	49.30	49.20	-1	7,433	-0.01%
2023/12/26	4	49.34	4	49.40	49.20	0	7,403	0.00%
2023/12/25	10	49.91	2	49.00	49.00	8	7,233	0.11%
2023/12/22	9	51.41	3	52.20	49.45	6	7,151	0.08%
2023/12/20	4	51.35	3	51.70	51.70	1	6,695	0.01%
2023/12/19	7	51.11	16	50.41	50.90	-9	6,648	-0.14%
2023/12/18	0	0.00	2	51.65	51.60	-2	6,687	-0.03%
2023/12/15	18	51.57	127	51.72	51.50	-109	6,560	-1.66%	大賣/鉅額交易
2023/12/14	0	0.00	4	49.80	49.80	-4	6,292	-0.06%
2023/12/13	2	49.50	0	0.00	49.40	2	6,241	0.03%
2023/12/12	4	49.40	23	49.88	49.70	-19	6,243	-0.30%
2023/12/11	4	49.38	5	49.00	49.00	-1	6,203	-0.02%
2023/12/08	2	49.40	0	0.00	49.25	2	6,294	0.03%
2023/12/06	2	48.90	2	49.60	50.10	0	6,363	0.00%
2023/12/05	1	49.15	2	48.85	48.70	-1	6,362	-0.02%
2023/12/04	32	49.48	30	49.91	49.45	2	6,360	0.03%
2023/11/27	52	46.87	52	46.90	46.90	0	6,811	0.00%
2023/11/24	19	47.92	19	48.13	47.85	0	7,115	0.00%
2023/11/22	1	47.80	176	47.78	47.75	-175	7,231	-2.42%	大賣/鉅額交易
2023/11/21	2	46.15	2	46.75	46.75	0	7,064	0.00%
2023/11/20	0	0.00	10	45.85	46.25	-10	7,149	-0.14%
2023/11/17	2	46.30	5	46.40	46.40	-3	7,247	-0.04%
2023/11/16	22	45.89	130	46.31	46.50	-108	7,257	-1.49%	大賣/鉅額交易
2023/11/15	3	45.55	28	45.63	45.65	-25	7,212	-0.35%
2023/11/14	6	45.50	17	45.36	45.30	-11	7,278	-0.15%
2023/11/13	6	45.58	6	45.25	45.25	0	7,305	0.00%
2023/11/10	2	45.00	4	45.00	45.00	-2	7,352	-0.03%
2023/11/09	3	45.75	3	45.40	45.40	0	7,483	0.00%
2023/11/08	3	45.85	4	45.80	45.65	-1	7,656	-0.01%
2023/11/07	2	46.00	10	45.90	45.70	-8	7,795	-0.10%
2023/11/06	2	45.70	12	45.82	45.90	-10	7,925	-0.13%
2023/11/03	4	45.50	9	45.55	45.55	-5	8,105	-0.06%
2023/11/02	2	44.80	22	45.15	45.25	-20	8,337	-0.24%
2023/11/01	2	44.80	2	44.50	44.50	0	8,836	0.00%
2023/10/31	16	45.02	6	44.98	44.60	10	8,873	0.11%
2023/10/30	3	45.10	17	45.43	45.50	-14	8,980	-0.16%
2023/10/27	5	44.92	4	45.43	44.90	1	9,032	0.01%
2023/10/26	0	0.00	12	45.31	45.25	-12	9,034	-0.13%
2023/10/25	0	0.00	10	45.30	45.20	-10	9,160	-0.11%
2023/10/24	4	44.33	4	44.65	44.65	0	9,235	0.00%
2023/10/23	12	44.61	36	44.92	44.50	-24	9,284	-0.26%
2023/10/20	5	43.29	4	44.00	44.00	1	9,375	0.01%
2023/10/19	32	43.99	2	43.90	43.90	30	9,503	0.32%
2023/10/18	0	0.00	1	44.00	44.00	-1	9,631	-0.01%
2023/10/17	5	45.53	2	45.00	45.00	3	9,796	0.03%
2023/10/16	50	45.60	52	46.42	45.60	-2	9,989	-0.02%
2023/10/12	17	44.89	26	45.33	45.75	-9	10,295	-0.09%
2023/10/11	64	45.03	75	45.33	45.05	-11	10,432	-0.11%
2023/10/06	2	44.20	0	0.00	44.45	2	10,534	0.02%
2023/10/05	2	44.00	2	44.00	44.00	0	10,699	0.00%
2023/10/04	2	44.60	108	44.10	43.90	-106	10,774	-0.98%	大賣/鉅額交易
2023/10/03	2	45.60	3	45.28	45.15	-1	10,741	-0.01%
2023/10/02	2	45.80	3	45.60	45.60	-1	10,889	-0.01%
2023/09/28	2	45.35	17	45.83	45.45	-15	11,290	-0.13%
2023/09/27	5	45.06	2	45.20	45.20	3	11,545	0.03%
2023/09/26	105	45.45	16	45.28	45.10	89	11,886	0.75%	大買/
2023/09/25	2	45.60	38	46.51	46.50	-36	12,041	-0.30%
2023/09/22	15	45.02	15	45.35	45.40	0	12,061	0.00%
2023/09/21	74	45.17	23	45.07	45.25	51	12,203	0.42%
2023/09/20	19	46.36	2	46.20	46.20	17	12,217	0.14%
2023/09/19	3	46.48	13	46.87	46.65	-10	12,364	-0.08%
2023/09/18	14	46.60	1	46.80	46.30	13	12,443	0.10%
2023/09/15	2	45.90	63	46.41	46.40	-61	12,511	-0.49%
2023/09/14	3	45.30	14	45.76	45.50	-11	12,729	-0.09%
2023/09/13	82	45.64	20	45.10	45.15	62	13,041	0.48%
2023/09/12	10	46.51	8	46.73	46.30	2	13,042	0.02%
2023/09/11	19	46.92	64	46.78	46.65	-45	13,107	-0.34%
2023/09/08	9	46.78	7	46.93	46.65	2	13,065	0.02%
2023/09/07	61	47.18	3	47.32	47.25	58	13,134	0.44%
2023/09/06	4	47.09	3	47.15	47.05	1	13,348	0.01%
2023/09/05	16	46.78	0	0.00	46.85	16	13,387	0.12%
2023/09/04	136	47.07	126	47.63	47.20	10	13,466	0.07%	大買/大賣/
2023/08/31	51	45.14	1	45.00	45.15	50	13,483	0.37%
2023/08/30	25	45.47	4	44.85	44.85	21	13,993	0.15%
2023/08/29	5	45.41	6	46.10	46.70	-1	13,793	-0.01%
2023/08/28	13	45.96	3	45.80	45.85	10	13,839	0.07%
2023/08/25	1	45.20	2	45.58	45.20	-1	13,768	-0.01%
2023/08/24	3	45.50	4	45.70	45.70	-1	13,789	-0.01%
2023/08/23	12	45.72	12	45.63	45.55	0	13,730	0.00%
2023/08/22	4	45.63	4	44.95	44.95	0	13,665	0.00%
2023/08/21	12	45.71	3	46.00	45.90	9	13,791	0.07%
2023/08/18	5	45.40	0	0.00	45.40	5	14,167	0.04%
2023/08/16	56	44.94	53	45.30	45.30	3	14,857	0.02%
2023/08/15	2	45.45	1	45.55	45.55	1	15,681	0.01%
2023/08/14	2	46.55	8	45.41	45.10	-6	15,771	-0.04%
2023/08/11	51	46.91	1	46.55	46.55	50	15,792	0.32%
2023/08/10	7	47.89	1	47.45	47.45	6	15,783	0.04%
2023/08/09	14	48.53	3	48.25	48.25	11	15,800	0.07%
2023/08/08	17	48.77	11	49.08	48.90	6	15,765	0.04%
2023/08/07	112	50.53	4.1	48.63	49.30	107.9	15,810	0.68%	大買/鉅額交易
2023/08/04	11	52.82	0	0.00	52.90	11	15,535	0.07%
2023/08/02	68	53.10	56	54.24	52.60	12	15,832	0.08%
2023/08/01	25	53.22	16	53.50	53.10	9	15,856	0.06%
2023/07/31	33	53.65	15	54.90	53.40	18	16,153	0.11%
2023/07/28	84	54.23	18	54.94	54.00	66	16,431	0.40%
2023/07/27	11	55.02	50	55.66	55.10	-39	16,688	-0.23%
2023/07/26	23	54.75	2	54.10	54.10	21	16,988	0.12%
2023/07/25	4	55.25	23	56.10	55.70	-19	17,576	-0.11%
2023/07/24	2	52.50	39	54.23	54.50	-37	17,776	-0.21%
2023/07/21	24	52.72	3	52.80	52.50	21	17,815	0.12%
2023/07/20	1	52.80	3	53.53	53.80	-2	18,031	-0.01%
2023/07/19	44	52.92	6	51.70	51.70	38	18,061	0.21%
2023/07/18	6	53.18	5	53.68	53.70	1	18,306	0.01%
2023/07/17	8	53.40	5	53.54	53.50	3	18,480	0.02%
2023/07/14	27	54.41	6	53.60	53.60	21	18,427	0.11%
2023/07/13	9	55.52	9	54.60	54.60	0	18,860	0.00%
2023/07/12	24	55.76	4	55.60	55.60	20	19,325	0.10%
2023/07/11	33	57.03	10	57.17	56.60	23	19,621	0.12%
2023/07/10	22	56.72	22	57.47	56.90	0	20,468	0.00%
2023/07/07	6	56.20	6	56.20	56.10	0	21,173	0.00%
2023/07/06	109	57.42	7	57.60	57.30	102	21,351	0.48%	大買/鉅額交易
2023/07/05	6	59.87	6	60.50	60.50	0	21,242	0.00%
2023/07/04	14	58.24	12	59.04	60.00	2	21,045	0.01%
2023/07/03	12	57.18	17	58.49	59.40	-5	20,793	-0.02%
2023/06/30	4	57.75	5	57.50	57.60	-1	20,591	0.00%
2023/06/29	28	57.33	23	57.83	57.10	5	20,543	0.02%
2023/06/27	3	56.13	2	56.20	56.20	1	20,598	0.00%
2023/06/26	4	58.10	4	58.40	58.10	0	20,646	0.00%
2023/06/21	0	0.00	15	59.13	58.40	-15	20,678	-0.07%
2023/06/20	20	58.68	4	58.50	58.20	16	20,649	0.08%
2023/06/19	6	60.35	5	60.50	60.60	1	20,563	0.00%
2023/06/16	1	58.50	0	0.00	58.00	1	20,613	0.00%
2023/06/15	3	57.50	5	58.70	58.60	-2	20,585	-0.01%
2023/06/14	3	57.20	2	56.60	56.60	1	20,658	0.00%
2023/06/13	3	56.77	3	57.30	57.30	0	20,952	0.00%
2023/06/12	1	56.50	1	56.60	56.60	0	21,046	0.00%
2023/06/09	0	0.00	1	59.70	58.70	-1	20,987	0.00%
2023/06/08	9	59.36	0	0.00	59.20	9	21,301	0.04%
2023/06/07	5	59.20	5	59.40	59.30	0	21,446	0.00%
2023/06/06	6	59.67	139	59.33	59.30	-133	21,829	-0.61%	大賣/鉅額交易
2023/06/05	18	60.27	17	59.69	58.90	1	22,475	0.00%
2023/06/02	6	57.63	0	0.00	56.60	6	22,505	0.03%
2023/06/01	115	57.20	100	56.89	57.20	15	22,401	0.07%	大買/
2023/05/31	2	55.00	5	54.94	55.70	-3	22,283	-0.01%
2023/05/29	5	55.20	16	55.16	54.90	-11	22,522	-0.05%
2023/05/26	12	54.17	4	54.15	54.10	8	22,987	0.03%
2023/05/25	55	53.62	54	54.78	54.20	1	23,153	0.00%
2023/05/24	4	56.38	4	55.05	55.00	0	23,148	0.00%
2023/05/23	6	55.28	121	55.71	55.70	-115	22,937	-0.50%	大賣/鉅額交易
2023/05/22	2	52.30	3	52.50	52.60	-1	22,589	0.00%
2023/05/19	222	54.79	2	51.70	51.70	220	22,525	0.98%	大買/鉅額交易
2023/05/18	0	0.00	2	57.10	56.90	-2	21,742	-0.01%
2023/05/17	3	56.10	131	56.75	56.10	-128	21,600	-0.59%	大賣/鉅額交易
2023/05/16	35	54.00	67	54.95	55.20	-32	21,489	-0.15%
2023/05/15	36	54.03	10	54.85	54.20	26	21,524	0.12%
2023/05/12	31	54.17	11	55.35	55.50	20	21,639	0.09%
2023/05/11	119	55.65	4	55.95	54.90	115	21,505	0.53%	大買/鉅額交易
2023/05/10	1	57.90	2	57.65	57.10	-1	21,283	0.00%
2023/05/05	10	59.16	3	58.60	58.00	7	21,002	0.03%
2023/05/04	0	0.00	3	59.53	60.10	-3	20,885	-0.01%
2023/05/03	6	58.73	11	58.90	58.50	-5	20,956	-0.02%
2023/05/02	12	59.08	3	57.70	57.70	9	20,644	0.04%
2023/04/28	8	58.00	7	58.61	58.80	1	20,417	0.00%
2023/04/27	5	54.84	6	56.35	56.80	-1	19,842	-0.01%
2023/04/26	2	54.00	2	54.50	54.50	0	19,490	0.00%
2023/04/25	2	55.65	2	54.30	54.30	0	19,361	0.00%
2023/04/21	2	56.15	5	57.10	54.30	-3	19,157	-0.02%
2023/04/20	2	58.05	5	57.92	57.60	-3	18,682	-0.02%
2023/04/19	2	59.85	1	59.90	59.60	1	18,409	0.01%
2023/04/18	10	61.74	2	60.00	60.00	8	18,251	0.04%
2023/04/17	5	61.62	5	62.12	62.80	0	17,846	0.00%
2023/04/14	39	58.97	9	58.84	58.80	30	17,383	0.17%
2023/04/13	14.2	61.07	6.3	61.27	60.20	7.9	17,106	0.05%
2023/04/12	13	58.32	43.2	60.30	60.10	-30.2	16,326	-0.18%
2023/04/11	10	54.37	9	54.82	55.00	1	15,667	0.01%
2023/04/10	7.3	53.61	10.3	54.14	53.90	-3	15,476	-0.02%
2023/04/07	2	51.70	0	0.00	52.00	2	15,270	0.01%
2023/04/06	0	0.00	3	52.40	52.40	-3	15,299	-0.02%
2023/03/30	0	0.00	1	52.10	51.90	-1	15,700	-0.01%
2023/03/29	0	0.00	3	51.50	51.80	-3	16,086	-0.02%
2023/03/28	6	51.18	2	52.10	51.50	4	16,247	0.02%
2023/03/27	2	51.00	1	52.10	52.10	1	16,054	0.01%
2023/03/24	1	50.80	0	0.00	50.60	1	15,998	0.01%
2023/03/23	0	0.00	3	52.10	51.50	-3	16,171	-0.02%
2023/03/22	3	52.60	1	52.50	51.80	2	16,609	0.01%
2023/03/21	1	53.90	12	53.22	52.60	-11	17,190	-0.06%
2023/03/20	4	50.65	5	50.24	50.00	-1	17,266	-0.01%
2023/03/17	2	49.20	8	49.96	50.30	-6	17,307	-0.03%
2023/03/16	7	49.40	8	50.24	48.65	-1	17,127	-0.01%
2023/03/15	5.3	50.61	7.3	50.66	50.90	-2	16,866	-0.01%
2023/03/13	8	49.99	1	49.85	50.00	7	16,595	0.04%
2023/03/10	2	49.15	5	49.32	50.00	-3	16,262	-0.02%
2023/03/09	16	49.36	8	49.15	49.20	8	16,160	0.05%
2023/03/08	5.3	48.70	7.4	49.45	49.00	-2.1	15,791	-0.01%
2023/03/07	1	44.75	187	47.81	48.10	-186	15,134	-1.23%	大賣/鉅額交易
2023/03/06	183	43.41	5	43.81	43.75	178	14,515	1.23%	大買/鉅額交易
2023/03/03	2	43.23	0	0.00	43.25	2	14,651	0.01%
2023/03/02	10	43.70	0	0.00	43.70	10	14,911	0.07%
2023/03/01	2	43.15	8	43.66	43.55	-6	15,377	-0.04%
2023/02/24	2	44.88	5	44.60	45.05	-3	15,369	-0.02%
2023/02/23	1.4	43.11	4.4	43.77	44.20	-3	14,942	-0.02%
2023/02/22	1	42.50	3	42.33	42.50	-2	14,839	-0.01%
2023/02/21	6	41.63	0	0.00	41.90	6	15,002	0.04%
2023/02/20	2.4	42.03	5.4	41.75	42.00	-3	15,126	-0.02%
2023/02/17	4	41.23	4	41.06	41.25	0	15,085	0.00%
2023/02/15	1	39.85	26	39.67	39.90	-25	15,145	-0.17%
2023/02/14	5	39.12	6	39.57	39.55	-1	15,145	-0.01%
2023/02/13	6	39.27	4	39.00	39.00	2	15,203	0.01%
2023/02/10	31	39.82	2	39.70	39.70	29	15,261	0.19%
2023/02/09	2	39.50	2	39.75	39.75	0	15,195	0.00%
2023/02/07	2	39.03	1	39.55	39.80	1	15,196	0.01%
2023/02/06	5	38.87	0	0.00	38.95	5	15,198	0.03%
2023/02/03	6	40.05	2	39.45	39.45	4	15,146	0.03%
2023/02/02	1	41.05	2	39.96	40.30	-1	14,990	-0.01%
2023/02/01	1.9	39.93	8	39.94	40.00	-6.1	15,057	-0.04%
2023/01/31	1	38.10	2	37.70	37.85	-1	14,970	-0.01%
2023/01/30	2	37.78	7	37.30	37.65	-5	15,052	-0.03%
2023/01/13	0	0.00	5	37.01	36.80	-5	15,021	-0.03%
2023/01/11	0	0.00	1	36.65	36.85	-1	15,160	-0.01%
2023/01/10	3	35.10	3	35.45	35.45	0	14,994	0.00%
2023/01/09	3	35.38	2	35.10	35.10	1	15,067	0.01%
2023/01/06	2	35.05	2	35.20	35.20	0	15,182	0.00%
2023/01/05	14	35.36	3	35.05	35.05	11	15,367	0.07%
2023/01/04	1	36.15	0	0.00	36.40	1	15,563	0.01%
2023/01/03	2	36.40	22.5	36.44	36.40	-20.5	15,843	-0.13%
2022/12/30	22	37.14	2	37.20	37.15	20	16,066	0.12%
2022/12/28	4.5	36.87	1	37.10	36.45	3.5	16,375	0.02%
2022/12/22	1.5	37.28	2	36.85	37.75	-0.5	16,716	0.00%
2022/12/21	0	0.00	2	36.65	37.00	-2	16,567	-0.01%
2022/12/20	3	35.80	0	0.00	34.85	3	16,376	0.02%
2022/12/19	2	35.75	0	0.00	35.35	2	16,566	0.01%
2022/12/15	6	36.90	4	36.60	36.60	2	16,699	0.01%
2022/12/14	6	36.63	5	36.73	37.00	1	16,358	0.01%
2022/12/13	12	36.33	14	35.91	36.75	-2	15,840	-0.01%
2022/12/12	5.7	34.26	16	34.03	35.05	-10.3	15,076	-0.07%
2022/12/09	11.1	33.76	0	0.00	33.70	11.1	14,541	0.08%
2022/12/08	2.2	32.95	0	0.00	33.00	2.2	14,449	0.01%
2022/12/06	0	0.00	1	33.05	32.55	-1	14,313	-0.01%
2022/12/05	1	33.30	1	33.40	33.30	0	14,299	0.00%
2022/12/01	5	33.30	4	33.50	33.65	1	14,143	0.01%
2022/11/30	3	33.40	6	33.35	33.00	-3	13,923	-0.02%
2022/11/29	3	33.25	0	0.00	33.50	3	13,734	0.02%
2022/11/28	2	32.78	3	32.68	32.95	-1	13,468	-0.01%
2022/11/25	3	32.50	53	32.92	32.60	-50	13,400	-0.37%
2022/11/24	3	32.80	15	32.91	32.80	-12	13,297	-0.09%
2022/11/23	70	33.41	10	33.20	33.95	60	12,927	0.46%
2022/11/22	0	0.00	1	32.95	33.20	-1	12,413	-0.01%
2022/11/21	3	31.60	3	32.30	32.30	0	12,123	0.00%
2022/11/18	6	32.10	6	31.65	31.65	0	12,001	0.00%
2022/11/17	5	32.69	5	32.38	32.40	0	11,939	0.00%
2022/11/16	2	32.00	2	32.10	32.15	0	11,602	0.00%
2022/11/15	2	31.00	0	0.00	31.45	2	11,366	0.02%
2022/11/14	3	30.10	3	30.70	30.70	0	11,283	0.00%
2022/11/11	6	30.83	7	30.26	30.10	-1	11,223	-0.01%
2022/11/10	3	30.60	3	31.20	31.20	0	11,019	0.00%
2022/11/09	8	31.16	11	31.12	30.85	-3	11,063	-0.03%
2022/11/08	10	30.94	11	30.95	30.80	-1	10,999	-0.01%
2022/11/07	1	30.55	0	0.00	30.25	1	10,930	0.01%
2022/11/04	0	0.00	50	29.25	29.40	-50	10,871	-0.46%
2022/11/01	4	28.35	4	28.50	28.50	0	11,004	0.00%
2022/10/31	2	28.35	2	28.40	28.40	0	11,002	0.00%
2022/10/28	58	28.29	56	29.14	28.25	2	11,002	0.02%
2022/10/27	53	28.24	3	28.50	28.50	50	10,770	0.46%
2022/10/26	0	0.00	1	29.35	29.40	-1	10,592	-0.01%
2022/10/25	1	30.80	0	0.00	30.35	1	10,651	0.01%
2022/10/20	2	29.95	0	0.00	30.45	2	10,897	0.02%
2022/10/12	1	30.70	1	30.80	30.85	0	11,317	0.00%
2022/10/11	4	31.55	4	31.75	31.75	0	11,401	0.00%
2022/10/07	16	31.43	16	31.10	31.75	0	11,477	0.00%
2022/10/06	3	31.00	7	31.09	31.10	-4	11,338	-0.04%
2022/10/04	5	29.62	12	29.80	29.85	-7	11,237	-0.06%
2022/10/03	5	28.85	5	29.00	29.20	0	11,103	0.00%
2022/09/30	3	28.00	3	29.20	29.55	0	11,018	0.00%
2022/09/29	3	27.85	5	28.98	28.90	-2	10,825	-0.02%
2022/09/28	7	27.64	0	0.00	27.40	7	10,628	0.07%
2022/09/23	0	0.00	3	30.07	30.10	-3	9,844	-0.03%
2022/09/22	0	0.00	2	28.95	29.00	-2	9,506	-0.02%
2022/09/21	2	27.95	0	0.00	27.95	2	9,413	0.02%
2022/09/16	0.1	28.25	0	0.00	28.20	0.1	9,460	0.00%
2022/09/15	0	0.00	2	29.20	28.65	-2	9,565	-0.02%
2022/09/12	0	0.00	2	28.80	28.70	-2	9,858	-0.02%
2022/09/07	1	27.30	0	0.00	27.35	1	10,004	0.01%
2022/09/05	2	27.35	0	0.00	27.50	2	10,204	0.02%
2022/09/02	3	27.73	0	0.00	27.65	3	10,261	0.03%
2022/08/29	1	28.35	0	0.00	28.40	1	10,214	0.01%
2022/08/26	1	29.20	1	29.15	29.05	0	10,215	0.00%
2022/08/25	1	29.00	0	0.00	29.00	1	10,350	0.01%
2022/08/24	3	29.02	0	0.00	28.90	3	10,473	0.03%
2022/08/19	2	29.00	0	0.00	29.00	2	10,746	0.02%
2022/08/17	4	29.54	0	0.00	29.25	4	11,148	0.04%
2022/08/16	1	29.55	0	0.00	29.50	1	11,265	0.01%
2022/08/12	2	30.10	0	0.00	30.00	2	11,879	0.02%
2022/07/27	0	0.00	3	30.40	30.45	-3	15,013	-0.02%
2022/07/25	3	30.30	0	0.00	30.35	3	15,401	0.02%
2022/07/20	5	29.50	5	29.15	29.05	0	18,316	0.00%
2022/07/19	0	0.00	10	29.60	29.70	-10	19,359	-0.05%
2022/07/14	0	0.00	1	25.05	25.10	-1	19,617	-0.01%
2022/07/13	0	0.00	1	23.90	23.65	-1	19,695	-0.01%
2022/07/12	2	24.18	0	0.00	23.65	2	19,744	0.01%
2022/07/04	0	0.00	3	24.45	24.40	-3	22,581	-0.01%
2022/07/01	3	24.80	12	25.29	24.25	-9	22,661	-0.04%
2022/06/30	2	25.35	0	0.00	25.10	2	22,627	0.01%
2022/06/28	6	25.55	6	25.80	25.80	0	22,620	0.00%
2022/06/21	6	25.93	19	26.56	27.05	-13	22,495	-0.06%
2022/06/20	8	26.60	6	26.95	25.95	2	22,427	0.01%
2022/06/17	15	28.29	17	28.09	27.90	-2	22,282	-0.01%
2022/06/14	0	0.00	5	28.00	28.45	-5	22,067	-0.02%
2022/06/13	14	29.36	18	29.41	29.10	-4	22,170	-0.02%
2022/06/09	5	29.98	0	0.00	29.95	5	22,247	0.02%
2022/06/08	4	29.75	6	29.82	30.05	-2	22,261	-0.01%
2022/06/02	4	29.04	3	28.80	28.80	1	22,769	0.00%
2022/06/01	2	29.08	2	29.25	29.55	0	22,924	0.00%
2022/05/31	6	29.59	7	29.40	29.40	-1	22,897	0.00%
2022/05/30	8	30.86	3	30.70	30.70	5	22,869	0.02%
2022/05/27	0	0.00	70	31.10	30.90	-70	23,008	-0.30%
2022/05/26	2	31.58	3	31.45	31.00	-1	23,087	0.00%
2022/05/25	17	31.21	4	31.40	31.60	13	22,981	0.06%
2022/05/24	15	31.02	15	30.85	30.70	0	22,716	0.00%
2022/05/23	12	30.82	4	30.99	30.90	8	22,524	0.04%
2022/05/20	78	30.58	28	30.37	30.25	50	22,346	0.22%
2022/05/19	2	30.08	1	30.40	30.60	1	22,169	0.00%
2022/05/17	14	29.66	14	29.47	29.80	0	21,825	0.00%
2022/05/16	3	29.92	4	29.71	30.05	-1	21,497	0.00%
2022/05/13	6	28.93	6	29.12	29.00	0	21,295	0.00%
2022/05/12	11	29.43	11	29.10	28.55	0	21,107	0.00%
2022/05/11	5	30.95	1	32.10	30.60	4	20,729	0.02%
2022/05/10	6	31.33	4	30.29	31.10	2	19,544	0.01%
2022/05/09	4	29.50	2	30.20	29.00	2	18,800	0.01%
2022/05/06	1	29.75	11	29.70	29.70	-10	18,430	-0.05%
2022/05/05	5	29.02	3	29.00	29.00	2	17,966	0.01%
2022/05/04	0	0.00	5	28.10	28.70	-5	17,641	-0.03%
2022/05/03	0	0.00	5	27.40	28.00	-5	17,390	-0.03%
2022/04/27	11	29.39	60	29.46	28.80	-49	16,354	-0.30%
2022/04/26	67	32.51	58	31.18	31.55	9	15,213	0.06%
2022/04/25	106	31.23	254	30.67	33.35	-148	13,191	-1.12%	大買/大賣/鉅額交易
2022/04/22	3	31.10	8	31.72	32.35	-5	11,844	-0.04%
2022/04/21	0	0.00	8	29.53	29.45	-8	10,750	-0.07%
2022/04/20	12	29.63	2	30.20	29.80	10	10,526	0.09%
2022/04/19	0	0.00	1	29.75	30.10	-1	10,074	-0.01%
2022/04/15	3	29.73	12	29.57	29.95	-9	9,386	-0.10%
2022/04/14	124	29.79	1	30.45	29.85	123	8,735	1.41%	大買/鉅額交易
2022/04/13	80	29.00	53	28.92	29.25	27	7,484	0.36%
2022/04/11	50	27.55	0	0.00	27.55	50	6,542	0.76%
2022/04/07	0	0.00	1	26.45	25.70	-1	5,975	-0.02%
2022/04/06	11	25.96	5	26.10	26.15	6	5,855	0.10%
2022/04/01	0	0.00	2	25.70	25.85	-2	5,801	-0.03%
2022/03/21	0	0.00	3	25.55	24.90	-3	5,765	-0.05%
2022/03/16	2	23.95	0	0.00	23.90	2	5,747	0.03%
2022/03/15	1	25.85	0	0.00	25.85	1	5,481	0.02%
2022/03/14	0	0.00	1	26.35	26.35	-1	5,389	-0.02%
2022/03/09	1	25.05	0	0.00	25.20	1	5,049	0.02%
2022/03/08	1	24.55	0	0.00	24.65	1	4,932	0.02%
2022/03/07	1	26.00	5	26.40	26.15	-4	4,513	-0.09%
2022/03/03	5	26.26	1	26.20	26.25	4	4,069	0.10%
2022/03/02	20	25.80	0	0.00	25.80	20	3,846	0.52%
2022/03/01	1	24.80	0	0.00	24.90	1	3,707	0.03%
2022/02/23	1	23.45	1	23.65	23.50	0	3,490	0.00%
2022/02/22	1	23.90	0	0.00	23.50	1	3,446	0.03%
2022/02/21	0	0.00	5	24.06	23.90	-5	3,271	-0.15%
2022/02/18	0	0.00	5	22.85	22.85	-5	3,001	-0.17%
2022/02/14	1	21.90	0	0.00	22.00	1	3,116	0.03%
2022/02/10	0	0.00	10	22.05	22.15	-10	3,186	-0.31%
2022/02/08	0	0.00	10	21.80	21.75	-10	3,323	-0.30%
2022/01/13	0	0.00	10	21.85	21.50	-10	3,886	-0.26%
2022/01/07	0.5	21.45	0	0.00	21.40	0.5	3,912	0.01%
2021/12/17	10	21.90	0	0.00	21.90	10	4,445	0.22%
2021/11/17	10	21.60	0	0.00	21.35	10	8,259	0.12%
2021/11/12	0	0.00	1	22.15	22.15	-1	8,930	-0.01%
2021/11/11	5	22.20	0	0.00	22.25	5	9,405	0.05%
2021/11/09	1	21.70	0	0.00	22.00	1	10,616	0.01%
2021/11/08	11	22.25	0	0.00	22.15	11	11,587	0.09%
2021/11/04	3	21.80	3	21.20	21.20	0	12,380	0.00%
2021/11/03	0	0.00	1	21.65	21.60	-1	13,125	-0.01%
2021/10/26	5	21.96	6	21.82	21.75	-1	16,418	-0.01%
2021/10/25	1	21.90	0	0.00	21.85	1	17,751	0.01%
2021/10/20	3	23.10	3	22.70	22.70	0	18,481	0.00%
2021/10/14	4	22.15	2	22.43	22.25	2	20,620	0.01%
2021/10/05	5	22.80	0	0.00	23.75	5	22,108	0.02%
2021/09/24	4	25.15	4	24.75	24.75	0	25,173	0.00%
2021/09/22	4	24.90	0	0.00	24.95	4	28,563	0.01%
2021/09/17	0	0.00	1	25.80	25.50	-1	29,013	0.00%
2021/09/16	0	0.00	4	25.95	26.00	-4	29,021	-0.01%
2021/09/14	6	26.46	5	26.06	26.10	1	28,920	0.00%
2021/09/13	7	26.31	7	26.91	26.95	0	28,902	0.00%
2021/09/10	6	26.66	0	0.00	26.05	6	28,697	0.02%
2021/09/08	0	0.00	1	24.90	24.75	-1	28,335	0.00%
2021/09/07	1	25.55	1	26.10	25.40	0	28,251	0.00%
2021/09/02	1	26.50	0	0.00	26.65	1	27,745	0.00%
2021/09/01	0	0.00	3	27.00	27.00	-3	27,620	-0.01%
2021/08/31	1	27.45	1	27.25	27.20	0	27,184	0.00%
2021/08/27	0	0.00	1	25.90	26.00	-1	26,770	0.00%
2021/08/26	1	27.00	0	0.00	25.60	1	27,415	0.00%
2021/08/24	0	0.00	2	25.30	25.65	-2	27,011	-0.01%
2021/08/23	3	25.95	1	25.75	25.85	2	26,875	0.01%
2021/08/20	0	0.00	1	24.25	24.60	-1	26,510	0.00%
2021/08/18	1	25.30	0	0.00	25.60	1	26,158	0.00%
2021/08/17	0	0.00	2	24.58	23.90	-2	25,777	-0.01%
2021/08/16	0	0.00	5	27.71	26.40	-5	25,231	-0.02%
2021/08/13	4	28.33	3	28.80	27.55	1	24,737	0.00%
2021/08/12	1	29.15	16	29.56	29.75	-15	23,927	-0.06%
2021/08/11	5	28.46	6	27.16	27.85	-1	22,963	0.00%
2021/08/10	1	28.05	1	27.95	27.30	0	22,367	0.00%
2021/08/09	7	28.28	3	28.27	27.95	4	22,110	0.02%
2021/08/06	1	27.10	1	27.35	26.95	0	21,412	0.00%
2021/08/05	1	26.50	0	0.00	26.65	1	21,222	0.00%
2021/08/04	4	28.21	28	27.99	27.40	-24	21,141	-0.11%
2021/08/03	2	28.43	4	28.38	28.85	-2	21,239	-0.01%
2021/08/02	3	28.72	2	29.40	29.30	1	20,948	0.00%
2021/07/30	13	28.31	10	27.91	27.20	3	20,265	0.01%
2021/07/29	15	26.75	12	28.30	27.95	3	19,168	0.02%
2021/07/28	15	26.28	2	26.10	25.75	13	17,963	0.07%
2021/07/27	3	26.50	3	25.60	25.60	0	17,718	0.00%
2021/07/26	5	26.08	5	26.48	26.90	0	17,744	0.00%
2021/07/23	5	25.10	13	26.17	26.70	-8	17,549	-0.05%
2021/07/22	17	26.18	12	25.01	25.00	5	17,272	0.03%
2021/07/21	6	27.29	12	27.02	26.50	-6	17,026	-0.04%
2021/07/20	3	26.70	1	26.00	26.75	2	16,240	0.01%
2021/07/19	7	26.46	1	25.80	27.10	6	15,653	0.04%
2021/07/16	9	24.98	0	0.00	25.10	9	15,298	0.06%
2021/07/15	0	0.00	5	24.85	24.85	-5	15,227	-0.03%
2021/07/13	5	24.40	60	24.33	23.50	-55	16,149	-0.34%
2021/07/12	0	0.00	1	26.10	25.05	-1	16,669	-0.01%
2021/07/07	0	0.00	1	24.35	24.30	-1	17,117	-0.01%
2021/07/06	1	25.65	0	0.00	25.60	1	16,927	0.01%
2021/07/05	18	26.60	18	26.35	26.35	0	16,765	0.00%
2021/07/02	2	25.30	9	26.12	25.65	-7	16,464	-0.04%
2021/07/01	46	28.54	23	27.10	26.80	23	15,961	0.14%
2021/06/30	3	27.32	10	26.05	27.50	-7	14,329	-0.05%
2021/06/29	16	23.82	12	24.18	25.15	4	12,019	0.03%
2021/06/28	4	22.45	20.5	22.90	22.90	-16.5	10,786	-0.15%
2021/06/25	5	21.20	8	20.93	20.85	-3	10,250	-0.03%
2021/06/23	0	0.00	4	20.26	20.45	-4	10,125	-0.04%
2021/06/22	2	21.00	0	0.00	20.80	2	10,050	0.02%
2021/06/21	0	0.00	10	19.80	20.10	-10	9,892	-0.10%
2021/06/04	20	21.80	10	22.62	21.70	10	9,486	0.11%
2021/06/03	77	22.68	18	22.46	22.45	59	9,303	0.63%
2021/06/02	10	20.95	0	0.00	21.70	10	8,530	0.12%
2021/05/31	8	20.57	0	0.00	20.00	8	8,437	0.09%
2021/05/25	0	0.00	1	18.60	18.40	-1	8,292	-0.01%
2021/05/19	2	18.90	10	19.00	18.65	-8	8,274	-0.10%
2021/05/18	2	18.15	0	0.00	18.25	2	8,174	0.02%
2021/05/17	1	17.65	2	17.35	16.60	-1	8,117	-0.01%
2021/05/14	0	0.00	10	18.64	17.55	-10	8,010	-0.12%
2021/05/12	2	20.40	0	0.00	19.60	2	7,828	0.03%
2021/05/10	0	0.00	2	22.15	22.15	-2	7,003	-0.03%
2021/05/07	1	20.40	50	20.56	21.20	-49	6,735	-0.73%
2021/05/06	2	20.70	0	0.00	20.35	2	6,625	0.03%
2021/05/05	0	0.00	5	20.80	20.40	-5	6,476	-0.08%
2021/05/04	1	20.40	0	0.00	19.55	1	6,276	0.02%
2021/05/03	6	21.77	0	0.00	21.65	6	6,096	0.10%
2021/04/29	1	20.70	0	0.00	21.20	1	5,810	0.02%
2021/04/26	0	0.00	10.3	20.90	21.20	-10.3	5,472	-0.19%
2021/04/22	0	0.00	2	22.30	20.55	-2	5,281	-0.04%
2021/04/21	0	0.00	11	21.53	21.70	-11	4,844	-0.23%
2021/04/20	10	22.13	3	21.90	22.10	7	4,649	0.15%
2021/04/19	5	23.55	0	0.00	23.65	5	4,266	0.12%
2021/04/15	1	20.50	0	0.00	20.95	1	2,604	0.04%
2021/04/07	0	0.00	5	17.85	17.80	-5	1,262	-0.40%
2021/04/01	0	0.00	5	17.15	17.05	-5	1,129	-0.44%
2021/03/23	5	16.90	0	0.00	16.95	5	1,338	0.37%
2021/03/22	5	16.90	0	0.00	16.95	5	1,347	0.37%
2021/03/16	35	17.20	0	0.00	17.10	35	1,595	2.19%
2021/03/12	0	0.00	10	17.15	17.10	-10	1,609	-0.62%
2021/03/11	0	0.00	2	17.25	17.30	-2	1,609	-0.12%
2021/03/05	52	17.70	5	17.65	17.20	47	1,552	3.03%
2021/03/02	0	0.00	2	17.05	16.90	-2	1,393	-0.14%
2021/02/24	10	17.70	0	0.00	17.25	10	1,305	0.77%
2020/12/30	2	17.60	0	0.00	17.50	2	966	0.21%
2020/12/29	7	17.22	0	0.00	17.20	7	937	0.75%
2020/12/28	1	17.30	0	0.00	17.05	1	917	0.11%
2020/12/22	2	17.55	0	0.00	17.00	2	856	0.23%
2020/12/14	2	17.65	0	0.00	17.50	2	590	0.34%
2020/12/11	4	16.95	0	0.00	16.75	4	519	0.77%
2020/12/10	1	17.25	0	0.00	17.20	1	489	0.20%
2020/10/13	1	15.75	0	0.00	15.65	1	344	0.29%
2020/07/22	0.5	15.65	0	0.00	15.65	0.5	449	0.11%
2019/08/20	1	20.50	1	20.15	20.15	0	1,160	0.00%
2019/08/19	1	21.00	1	20.70	20.60	0	1,109	0.00%
2019/03/21	1	23.65	1	23.60	23.40	0	2,207	0.00%
2019/03/19	0	0.00	2	23.80	23.45	-2	2,111	-0.09%
2019/03/18	0	0.00	1	22.55	22.70	-1	1,795	-0.06%
2019/03/15	2	22.23	1	22.25	22.15	1	1,686	0.06%
2019/03/13	2	22.15	0	0.00	21.95	2	1,587	0.13%
2019/03/12	0	0.00	5	22.40	21.90	-5	1,521	-0.33%
2019/03/07	5	21.35	0	0.00	20.80	5	1,461	0.34%
2019/03/06	0	0.00	20	20.35	21.20	-20	1,310	-1.53%
2019/03/05	0	0.00	1	20.25	19.90	-1	1,025	-0.10%
2019/01/22	17	18.15	0	0.00	18.25	17	841	2.02%
2019/01/15	4	18.65	0	0.00	18.65	4	812	0.49%
2019/01/07	1	19.05	22	18.95	19.00	-21	720	-2.91%
2019/01/03	0	0.00	50	17.75	17.75	-50	628	-7.95%
2019/01/02	0	0.00	12	16.95	16.95	-12	640	-1.87%
2018/12/05	0	0.00	6	17.05	17.00	-6	615	-0.98%
2018/12/04	0	0.00	57	16.64	16.80	-57	606	-9.40%
2018/11/30	50	16.05	24	16.35	16.00	26	589	4.41%
2018/11/26	31	16.20	0	0.00	16.40	31	331	9.35%
2018/11/21	41	16.25	0	0.00	16.45	41	310	13.19%
2018/10/30	0	0.00	30	16.50	16.50	-30	358	-8.36%
2018/10/29	30	16.30	0	0.00	16.50	30	359	8.34%
2018/09/28	0	0.00	0	17.55	17.40	0	397	0.00%
2018/09/05	0	0.00	29	18.20	18.20	-29	560	-5.17%
2018/08/29	50	17.85	0	0.00	17.85	50	629	7.94%
2018/08/22	0	0.00	92	18.25	18.15	-92	716	-12.85%
2018/08/16	0	0.00	1	17.20	17.30	-1	725	-0.14%
2018/06/15	0	0.00	1	19.05	19.10	-1	780	-0.13%
2018/06/01	0	0.00	30	19.10	19.15	-30	695	-4.32%
2018/05/29	0	0.00	19	19.10	19.10	-19	646	-2.94%
2018/05/24	0	0.00	1	19.15	19.10	-1	633	-0.16%
2018/05/16	82	19.37	13	19.40	19.25	69	658	10.48%
2018/04/13	50	19.85	0	0.00	19.85	50	815	6.13%
2018/04/10	0	0.00	2	20.20	20.05	-2	845	-0.24%
2018/01/30	0	0.00	2	20.15	20.25	-2	1,165	-0.17%
2018/01/26	0	0.00	2	20.10	20.15	-2	1,176	-0.17%
2018/01/22	0	0.00	3	20.30	20.45	-3	1,176	-0.26%
2018/01/11	0	0.00	50	20.35	20.45	-50	1,140	-4.38%
2018/01/08	0	0.00	2	20.25	20.20	-2	1,133	-0.18%