榮剛 (5009)-元大-福營券商分點個股進出

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
57.0
漲跌
▼0.6
漲幅
-1.04%
成交量
21,903張
產業
上櫃鋼鐵類股
526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－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營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
2024/05/03	34	57.66	27	57.34	57.00	7	9,729	0.07%
2024/05/02	59	57.97	88.2	58.33	57.60	-29.2	9,394	-0.31%
2024/04/30	9	55.36	4	55.05	54.20	5	8,518	0.06%
2024/04/29	1	54.40	1.1	54.27	54.80	-0.1	8,034	0.00%
2024/04/26	14	53.11	3	52.90	52.80	11	7,806	0.14%
2024/04/25	2	52.55	2	52.65	52.60	0	7,679	0.00%
2024/04/24	6	52.83	2	53.00	53.00	4	7,613	0.05%
2024/04/23	6	53.58	8	52.99	52.80	-2	7,547	-0.03%
2024/04/22	15	54.63	10	54.19	54.20	5	7,350	0.07%
2024/04/19	18.1	54.53	23	54.66	54.90	-5	7,016	-0.07%
2024/04/18	4	54.58	7	54.46	54.70	-3	6,616	-0.05%
2024/04/17	9	53.08	10	53.28	53.50	-1	6,379	-0.02%
2024/04/16	9.3	52.73	6	52.23	51.90	3.3	6,043	0.05%
2024/04/15	17.2	53.53	23	53.30	53.30	-5.8	5,658	-0.10%
2024/04/12	14.5	52.58	3	52.57	52.50	11.5	5,187	0.22%
2024/04/11	8	52.60	1	52.70	52.60	7	5,092	0.14%
2024/04/10	12	51.92	8.1	52.43	52.50	3.9	4,927	0.08%
2024/04/09	6	49.83	2	50.35	50.40	4	4,584	0.09%
2024/04/08	0	0.00	10	49.75	49.40	-10	4,469	-0.22%
2024/04/03	0	0.00	60	49.57	49.40	-60	4,460	-1.35%
2024/04/01	1	49.40	21	49.49	49.55	-20	4,543	-0.44%
2024/03/29	0	0.00	20	49.35	49.30	-20	4,723	-0.42%
2024/03/28	102	50.25	3	50.00	49.65	99	4,887	2.03%	大買/
2024/03/27	2	49.75	4	49.51	49.65	-2	5,331	-0.04%
2024/03/26	4	49.15	1	49.00	49.05	3	5,334	0.06%
2024/03/25	0	0.00	5	49.41	49.80	-5	5,373	-0.09%
2024/03/21	6	48.93	5	48.93	49.00	1	5,739	0.02%
2024/03/20	0	0.00	9	49.07	48.90	-9	5,835	-0.15%
2024/03/19	0	0.00	0.2	49.40	48.85	-0.2	5,894	0.00%
2024/03/18	5	48.00	1	48.30	48.40	4	5,952	0.07%
2024/03/15	0	0.00	6	47.65	47.70	-6	5,980	-0.10%
2024/03/13	0	47.95	3	47.73	47.70	-3	6,105	-0.05%
2024/03/12	1.2	48.47	0	0.00	48.55	1.2	6,164	0.02%
2024/03/11	0	0.00	6.5	48.15	47.95	-6.5	6,209	-0.10%
2024/03/08	3	47.83	3	48.03	47.70	0	6,321	0.00%
2024/03/07	0	0.00	5	48.28	48.35	-5	6,424	-0.08%
2024/03/06	6	49.01	1	48.75	48.75	5	6,482	0.08%
2024/03/05	6.5	48.55	9	48.67	48.70	-2.5	6,483	-0.04%
2024/03/04	13	48.34	17	48.29	48.30	-4	6,432	-0.06%
2024/03/01	22	48.06	8	47.95	48.30	14	6,473	0.22%
2024/02/26	2	46.53	4.1	46.50	46.45	-2	6,762	-0.03%
2024/02/23	10	47.06	5	46.92	46.70	5	6,819	0.07%
2024/02/22	1	47.20	1	47.45	47.15	0	6,850	0.00%
2024/02/21	1	47.10	5	47.32	47.15	-4	6,902	-0.06%
2024/02/20	8	46.93	0	0.00	47.00	8	7,005	0.11%
2024/02/19	1	47.80	0	0.00	47.85	1	6,981	0.01%
2024/02/16	11	47.54	19	47.52	47.65	-8	7,059	-0.11%
2024/02/15	1	46.05	0	0.00	46.30	1	7,018	0.01%
2024/02/05	1	45.70	1	45.65	45.75	0	6,987	0.00%
2024/02/02	3	46.75	1	46.20	46.20	2	6,915	0.03%
2024/02/01	3	47.47	2	47.00	47.05	1	6,860	0.01%
2024/01/31	1	48.10	2	48.03	47.60	-1	6,832	-0.01%
2024/01/30	5	48.09	0	0.00	47.80	5	6,838	0.07%
2024/01/29	0	0.00	3	46.90	47.50	-3	6,806	-0.04%
2024/01/25	0	0.00	1	47.05	46.85	-1	6,822	-0.01%
2024/01/24	3	47.10	6	47.39	47.10	-3	6,879	-0.04%
2024/01/23	2	46.45	0	46.35	46.40	2	6,854	0.03%
2024/01/22	1	46.05	1	45.75	46.00	0	6,968	0.00%
2024/01/19	1	45.85	1	46.00	46.00	0	6,994	0.00%
2024/01/17	6	46.55	0	0.00	45.90	6	7,040	0.09%
2024/01/16	1	47.20	0	0.00	47.15	1	7,129	0.01%
2024/01/12	0	0.00	20	47.27	47.10	-20	7,199	-0.28%
2024/01/11	3	47.40	5	47.25	47.20	-2	7,228	-0.03%
2024/01/09	2	48.00	2	47.90	47.85	0	7,392	0.00%
2024/01/08	1	48.70	0	0.00	48.50	1	7,394	0.01%
2024/01/05	0	0.00	5	48.80	48.85	-5	7,444	-0.07%
2024/01/04	1	47.90	5	47.95	47.80	-4	7,477	-0.05%
2024/01/03	1	48.65	0	0.00	48.65	1	7,427	0.01%
2023/12/29	3	49.17	6	48.60	48.85	-3	7,502	-0.04%
2023/12/28	1	48.75	1	48.95	48.75	0	7,474	0.00%
2023/12/27	10	49.30	10	49.30	49.20	0	7,433	0.00%
2023/12/26	3	50.47	3.1	49.61	49.20	-0.1	7,403	0.00%
2023/12/25	7	50.29	12	49.23	49.00	-5	7,233	-0.07%
2023/12/22	50	51.41	101	51.46	49.45	-51	7,151	-0.71%	大賣/
2023/12/20	25	51.38	2	51.20	51.70	23	6,695	0.34%
2023/12/19	10	50.51	1	51.50	50.90	9	6,648	0.14%
2023/12/18	4	51.93	13	51.35	51.60	-9	6,687	-0.13%
2023/12/15	85	51.74	47	51.34	51.50	38	6,560	0.58%
2023/12/14	14	50.20	6	50.05	49.80	8	6,292	0.13%
2023/12/13	1	49.35	22	49.51	49.40	-21	6,241	-0.34%
2023/12/12	25	49.98	4	49.80	49.70	21	6,243	0.34%
2023/12/11	0	49.55	22	49.05	49.00	-22	6,203	-0.35%
2023/12/08	22	49.35	0	49.25	49.25	22	6,294	0.35%
2023/12/07	2	50.20	2	49.70	49.35	0	6,330	0.00%
2023/12/06	0.1	50.05	0	0.00	50.10	0.1	6,363	0.00%
2023/12/04	1	49.70	1	49.60	49.45	0	6,360	0.00%
2023/12/01	2	49.00	8	49.19	49.35	-6	6,314	-0.10%
2023/11/30	16	48.18	25	48.29	48.70	-9	6,270	-0.14%
2023/11/29	2	47.70	2	47.75	47.75	0	6,552	0.00%
2023/11/28	0	0.00	9	47.15	47.50	-9	6,644	-0.14%
2023/11/27	2	47.45	2	46.90	46.90	0	6,811	0.00%
2023/11/24	0	0.00	40	48.25	47.85	-40	7,115	-0.56%
2023/11/22	4	47.70	3	47.85	47.75	1	7,231	0.01%
2023/11/21	0	0.00	2	46.05	46.75	-2	7,064	-0.03%
2023/11/20	1	46.00	0	0.00	46.25	1	7,149	0.01%
2023/11/17	4	46.63	1	46.40	46.40	3	7,247	0.04%
2023/11/16	1	46.00	2	46.05	46.50	-1	7,257	-0.01%
2023/11/15	0	0.00	2	45.63	45.65	-2	7,212	-0.03%
2023/11/14	2.1	46.00	0	0.00	45.30	2.1	7,278	0.03%
2023/11/10	3	45.18	0	0.00	45.00	3	7,352	0.04%
2023/11/08	0	0.00	7	45.59	45.65	-7	7,656	-0.09%
2023/11/06	2	45.80	1	45.80	45.90	1	7,925	0.01%
2023/11/03	0	0.00	1	45.50	45.55	-1	8,105	-0.01%
2023/11/02	0	0.00	7	45.10	45.25	-7	8,337	-0.08%
2023/11/01	0	0.00	5	44.45	44.50	-5	8,836	-0.06%
2023/10/31	7	45.63	1	45.75	44.60	6	8,873	0.07%
2023/10/30	0	0.00	1	45.45	45.50	-1	8,980	-0.01%
2023/10/27	15	45.77	17	45.23	44.90	-2	9,032	-0.02%
2023/10/26	0	0.00	2	45.53	45.25	-2	9,034	-0.02%
2023/10/25	1	45.24	1	45.30	45.20	0	9,160	0.00%
2023/10/24	3	44.27	2	44.50	44.65	1	9,235	0.01%
2023/10/23	14	44.86	20	44.93	44.50	-6	9,284	-0.06%
2023/10/20	11	43.85	3	43.62	44.00	8	9,375	0.09%
2023/10/19	7	44.24	15	44.07	43.90	-8	9,503	-0.08%
2023/10/18	8	44.74	0	0.00	44.00	8	9,631	0.08%
2023/10/17	6	45.43	6	45.45	45.00	0	9,796	0.00%
2023/10/16	3	46.13	10	46.22	45.60	-7	9,989	-0.07%
2023/10/12	7	45.16	8	44.99	45.75	-1	10,295	-0.01%
2023/10/11	11	45.36	1	45.10	45.05	10	10,432	0.10%
2023/10/05	0	0.00	2	44.10	44.00	-2	10,699	-0.02%
2023/10/04	6	44.12	0	0.00	43.90	6	10,774	0.06%
2023/10/03	0	0.00	1	45.60	45.15	-1	10,741	-0.01%
2023/10/02	0	0.00	3	45.60	45.60	-3	10,889	-0.03%
2023/09/28	1	45.45	0	0.00	45.45	1	11,290	0.01%
2023/09/27	1	45.05	0	0.00	45.20	1	11,545	0.01%
2023/09/26	8	45.14	0	0.00	45.10	8	11,886	0.07%
2023/09/25	0	0.00	7	46.64	46.50	-7	12,041	-0.06%
2023/09/21	8	44.96	1	45.15	45.25	7	12,203	0.06%
2023/09/20	2	46.25	0	0.00	46.20	2	12,217	0.02%
2023/09/19	1	46.40	2	46.93	46.65	-1	12,364	-0.01%
2023/09/18	0	0.00	1	46.85	46.30	-1	12,443	-0.01%
2023/09/15	1	46.55	0	0.00	46.40	1	12,511	0.01%
2023/09/14	0	0.00	3	45.80	45.50	-3	12,729	-0.02%
2023/09/13	6	45.33	24	45.93	45.15	-18	13,041	-0.14%
2023/09/12	1	46.20	1	46.30	46.30	0	13,042	0.00%
2023/09/11	0	0.00	1	47.55	46.65	-1	13,107	-0.01%
2023/09/08	17	47.20	7	46.70	46.65	10	13,065	0.08%
2023/09/07	1	47.20	1	47.35	47.25	0	13,134	0.00%
2023/09/06	2	47.25	2	47.20	47.05	0	13,348	0.00%
2023/09/05	19	46.59	3	46.97	46.85	16	13,387	0.12%
2023/09/04	9	47.36	5	47.47	47.20	4	13,466	0.03%
2023/09/01	1	45.80	7.2	45.91	45.75	-6.2	13,262	-0.05%
2023/08/31	1.2	44.80	5.1	45.11	45.15	-3.9	13,483	-0.03%
2023/08/30	25.4	45.06	4	45.14	44.85	21.4	13,993	0.15%
2023/08/29	9	45.59	1	46.15	46.70	8	13,793	0.06%
2023/08/28	0	0.00	2.3	45.83	45.85	-2.3	13,839	-0.02%
2023/08/25	2	45.50	0	0.00	45.20	2	13,768	0.01%
2023/08/24	11.3	45.68	5	45.40	45.70	6.3	13,789	0.05%
2023/08/23	9	45.51	10	45.72	45.55	-1	13,730	-0.01%
2023/08/22	5	45.00	1	45.00	44.95	4	13,665	0.03%
2023/08/18	1.1	45.79	1	45.40	45.40	0.1	14,167	0.00%
2023/08/17	13.2	46.20	4.1	46.04	46.10	9.1	14,655	0.06%
2023/08/16	7	45.42	0	0.00	45.30	7	14,857	0.05%
2023/08/15	1	45.75	0	0.00	45.55	1	15,681	0.01%
2023/08/14	1	45.50	1	45.85	45.10	0	15,771	0.00%
2023/08/11	1	47.54	1	46.50	46.55	0	15,792	0.00%
2023/08/10	2.5	47.87	4	47.55	47.45	-1.5	15,783	-0.01%
2023/08/09	10	48.30	10	48.28	48.25	0	15,800	0.00%
2023/08/08	1	48.90	4.1	48.85	48.90	-3.1	15,765	-0.02%
2023/08/07	21.1	48.94	9	49.04	49.30	12.1	15,810	0.08%
2023/08/04	4	52.90	2	52.65	52.90	2	15,535	0.01%
2023/08/02	1	54.60	0	54.43	52.60	1	15,832	0.01%
2023/08/01	1	53.30	0	0.00	53.10	1	15,856	0.01%
2023/07/31	15	54.00	2.2	54.57	53.40	12.9	16,153	0.08%
2023/07/28	5.8	54.86	6	54.70	54.00	-0.2	16,431	0.00%
2023/07/27	7	55.73	4	55.13	55.10	3	16,688	0.02%
2023/07/25	12	55.18	14	55.78	55.70	-2	17,576	-0.01%
2023/07/24	3	54.40	15.1	53.14	54.50	-12.1	17,776	-0.07%
2023/07/21	0.3	52.68	5	52.50	52.50	-4.7	17,815	-0.03%
2023/07/20	2.3	53.00	3	53.77	53.80	-0.7	18,031	0.00%
2023/07/19	3	53.27	0	0.00	51.70	3	18,061	0.02%
2023/07/18	0	0.00	1	53.70	53.70	-1	18,306	-0.01%
2023/07/17	3	53.27	60.4	53.16	53.50	-57.4	18,480	-0.31%
2023/07/14	3.1	54.32	60	53.75	53.60	-56.9	18,427	-0.31%
2023/07/13	3.1	55.46	7	55.14	54.60	-3.9	18,860	-0.02%
2023/07/12	4	55.88	8.1	56.67	55.60	-4	19,325	-0.02%
2023/07/11	2	56.70	18	56.89	56.60	-16	19,621	-0.08%
2023/07/10	0	56.90	22	56.98	56.90	-22	20,468	-0.11%
2023/07/07	8	56.31	66.1	56.21	56.10	-58	21,173	-0.27%
2023/07/06	19	58.59	3	57.51	57.30	16	21,351	0.07%
2023/07/05	5	59.76	46.5	60.38	60.50	-41.5	21,242	-0.20%
2023/07/04	15	58.93	21.4	59.59	60.00	-6.4	21,045	-0.03%
2023/07/03	4.1	58.07	7	58.34	59.40	-3	20,793	-0.01%
2023/06/30	1	57.60	19	57.58	57.60	-18	20,591	-0.09%
2023/06/29	20	58.05	5	57.52	57.10	15	20,543	0.07%
2023/06/28	7	57.07	16	57.68	56.60	-9	20,443	-0.04%
2023/06/27	6	56.23	5	56.90	56.20	1	20,598	0.00%
2023/06/26	13	58.32	3	58.17	58.10	10	20,646	0.05%
2023/06/21	5.1	58.86	4	58.85	58.40	1.1	20,678	0.01%
2023/06/20	19.2	59.73	13	58.85	58.20	6.2	20,649	0.03%
2023/06/19	34.6	60.13	21	60.44	60.60	13.6	20,563	0.07%
2023/06/16	3	58.87	3	58.73	58.00	0	20,613	0.00%
2023/06/15	2.1	58.44	10	58.44	58.60	-7.9	20,585	-0.04%
2023/06/14	9	57.12	10	56.83	56.60	-1	20,658	0.00%
2023/06/13	6	56.55	5	56.60	57.30	1	20,952	0.00%
2023/06/12	3	56.97	1	57.00	56.60	2	21,046	0.01%
2023/06/09	13	59.58	24	59.02	58.70	-11	20,987	-0.05%
2023/06/08	19	59.81	16	59.24	59.20	3	21,301	0.01%
2023/06/07	13	59.08	8.3	59.12	59.30	4.7	21,446	0.02%
2023/06/06	34	59.91	33	59.29	59.30	1	21,829	0.00%
2023/06/05	28	59.21	33	59.29	58.90	-5	22,475	-0.02%
2023/06/02	6	57.35	14	57.36	56.60	-8	22,505	-0.04%
2023/06/01	15	56.69	209	56.75	57.20	-194	22,401	-0.87%	大賣/鉅額交易
2023/05/31	1	55.00	39	54.61	55.70	-38	22,283	-0.17%
2023/05/30	3	54.43	33	54.49	54.10	-30	22,289	-0.13%
2023/05/29	3	55.07	9	55.21	54.90	-6	22,522	-0.03%
2023/05/26	34	54.40	2	54.30	54.10	32	22,987	0.14%
2023/05/25	1	54.50	2	54.25	54.20	-1	23,153	0.00%
2023/05/24	47	55.77	39	55.81	55.00	8	23,148	0.03%
2023/05/23	16	55.13	72	55.08	55.70	-56	22,937	-0.24%
2023/05/22	5	52.30	7	52.54	52.60	-2	22,589	-0.01%
2023/05/19	97.5	53.00	39	52.91	51.70	58.5	22,525	0.26%
2023/05/18	9	56.42	27	56.78	56.90	-18	21,742	-0.08%
2023/05/17	26	56.59	12	56.20	56.10	14	21,600	0.06%
2023/05/16	4	54.30	1	54.90	55.20	3	21,489	0.01%
2023/05/15	7	54.27	3	54.57	54.20	4	21,524	0.02%
2023/05/12	0	0.00	3	54.40	55.50	-3	21,639	-0.01%
2023/05/11	7.3	55.62	4	55.00	54.90	3.3	21,505	0.02%
2023/05/10	9	57.42	8	57.49	57.10	1	21,283	0.00%
2023/05/09	20	57.52	15	56.57	56.40	5	21,155	0.02%
2023/05/08	15	58.46	13	58.39	58.10	2	20,936	0.01%
2023/05/05	28	58.82	15	58.17	58.00	13	21,002	0.06%
2023/05/04	19	59.54	27	59.76	60.10	-8	20,885	-0.04%
2023/05/03	27	58.43	31	58.56	58.50	-4	20,956	-0.02%
2023/05/02	41	58.74	36	58.17	57.70	5	20,644	0.02%
2023/04/28	35	58.00	61	58.34	58.80	-26	20,417	-0.13%
2023/04/27	13	55.63	56	56.06	56.80	-43	19,842	-0.22%
2023/04/26	52	53.78	10	53.91	54.50	42	19,490	0.22%
2023/04/25	30	55.42	37.5	55.43	54.30	-7.5	19,361	-0.04%
2023/04/24	17	55.98	0	56.00	56.00	17	19,146	0.09%
2023/04/21	33	55.72	8	55.46	54.30	25	19,157	0.13%
2023/04/20	8	58.71	3	57.73	57.60	5	18,682	0.03%
2023/04/19	6	60.00	11.5	59.94	59.60	-5.5	18,409	-0.03%
2023/04/18	30	60.29	5	60.38	60.00	25	18,251	0.14%
2023/04/17	38	61.18	61	61.86	62.80	-23	17,846	-0.13%
2023/04/14	34	59.26	21	58.73	58.80	13	17,383	0.07%
2023/04/13	50	61.18	29.5	61.87	60.20	20.5	17,106	0.12%
2023/04/12	19	58.02	48.5	59.33	60.10	-29.5	16,326	-0.18%
2023/04/11	12	53.97	11	54.94	55.00	1	15,667	0.01%
2023/04/10	23	53.27	18.2	54.19	53.90	4.8	15,476	0.03%
2023/04/07	8	51.96	8	52.36	52.00	0	15,270	0.00%
2023/04/06	1	52.50	54	52.15	52.40	-53	15,299	-0.35%
2023/03/31	6	51.50	9.1	51.51	51.40	-3.1	15,361	-0.02%
2023/03/30	4	51.95	8	52.01	51.90	-4	15,700	-0.03%
2023/03/29	12	51.35	7	51.56	51.80	5	16,086	0.03%
2023/03/28	9	51.14	90	51.32	51.50	-81	16,247	-0.50%
2023/03/27	11	52.04	56.1	51.91	52.10	-45.1	16,054	-0.28%
2023/03/24	18	50.68	6	50.75	50.60	12	15,998	0.08%
2023/03/23	8	51.71	8	52.10	51.50	0	16,171	0.00%
2023/03/22	39.2	52.05	68	52.70	51.80	-28.8	16,609	-0.17%
2023/03/21	22	52.50	168	53.22	52.60	-146	17,190	-0.85%	大賣/鉅額交易
2023/03/20	11	50.19	43	50.58	50.00	-32	17,266	-0.19%
2023/03/17	11.1	49.54	12	49.80	50.30	-0.9	17,307	-0.01%
2023/03/16	35	49.11	72	49.73	48.65	-37	17,127	-0.22%
2023/03/15	9	50.11	130	50.54	50.90	-121	16,866	-0.72%	大賣/鉅額交易
2023/03/14	18	49.91	14	49.92	49.55	4	16,699	0.02%
2023/03/13	16	49.07	25	49.66	50.00	-9	16,595	-0.05%
2023/03/10	4.1	49.07	17	48.84	50.00	-13	16,262	-0.08%
2023/03/09	19	48.94	35.1	49.71	49.20	-16.1	16,160	-0.10%
2023/03/08	103	49.01	60	49.12	49.00	43	15,791	0.27%	大買/
2023/03/07	6	46.55	47	46.60	48.10	-41	15,134	-0.27%
2023/03/06	0	0.00	40.5	43.62	43.75	-40.5	14,515	-0.28%
2023/03/03	24	43.76	4.5	43.32	43.25	19.5	14,651	0.13%
2023/03/02	16	43.88	2	43.70	43.70	14	14,911	0.09%
2023/03/01	94.1	43.88	16	43.35	43.55	78.1	15,377	0.51%
2023/02/24	4	44.35	26	44.75	45.05	-22	15,369	-0.14%
2023/02/23	7	43.74	15	43.79	44.20	-8	14,942	-0.05%
2023/02/22	25	42.06	25	42.46	42.50	0	14,839	0.00%
2023/02/21	1	42.05	45	41.79	41.90	-44	15,002	-0.29%
2023/02/20	14	41.63	32	42.00	42.00	-18	15,126	-0.12%
2023/02/17	54	41.15	4	41.25	41.25	50	15,085	0.33%
2023/02/16	21	40.51	1	40.40	40.40	20	14,928	0.13%
2023/02/15	30	39.68	1	39.80	39.90	29	15,145	0.19%
2023/02/10	5	40.42	38	40.32	39.70	-33	15,261	-0.22%
2023/02/09	20	39.70	10	39.70	39.75	10	15,195	0.07%
2023/02/08	1	39.80	0	0.00	39.40	1	15,238	0.01%
2023/02/07	0	0.00	0.2	39.65	39.80	-0.2	15,196	0.00%
2023/02/03	13	40.21	24	39.48	39.45	-11	15,146	-0.07%
2023/02/02	0	40.00	27	40.58	40.30	-27	14,990	-0.18%
2023/02/01	58	38.88	14	39.66	40.00	44	15,057	0.29%
2023/01/31	0	0.00	1.1	37.85	37.85	-1.1	14,970	-0.01%
2023/01/30	1.1	37.62	0.2	37.70	37.65	1	15,052	0.01%
2023/01/17	6	36.78	5	36.68	36.65	1	15,072	0.01%
2023/01/16	1	36.30	0	0.00	36.35	1	15,055	0.01%
2023/01/12	7	37.11	11	36.68	36.70	-4	15,112	-0.03%
2023/01/11	3	36.28	11	36.40	36.85	-8	15,160	-0.05%
2023/01/09	3	35.18	2	35.33	35.10	1	15,067	0.01%
2023/01/06	2	35.03	31	35.01	35.20	-29	15,182	-0.19%
2023/01/05	5	35.99	19	35.52	35.05	-14	15,367	-0.09%
2023/01/04	5	36.23	6	36.28	36.40	-1	15,563	-0.01%
2023/01/03	30	36.59	7	36.25	36.40	23	15,843	0.15%
2022/12/30	3	36.93	1	37.10	37.15	2	16,066	0.01%
2022/12/29	0	0.00	9	36.21	36.25	-9	16,319	-0.06%
2022/12/28	10	36.97	2	37.25	36.45	8	16,375	0.05%
2022/12/27	2	36.93	0	0.00	36.75	2	16,472	0.01%
2022/12/26	1	37.10	1	37.35	37.00	0	16,532	0.00%
2022/12/23	5	37.60	1.1	37.50	37.50	3.9	16,641	0.02%
2022/12/22	16.1	37.29	13	37.46	37.75	3.1	16,716	0.02%
2022/12/21	13	36.57	12.3	36.86	37.00	0.7	16,567	0.00%
2022/12/20	3	35.33	1	35.20	34.85	2	16,376	0.01%
2022/12/19	1	35.60	5	35.31	35.35	-4	16,566	-0.02%
2022/12/16	1	36.05	23	36.17	36.40	-22	16,796	-0.13%
2022/12/15	21.1	36.89	11	36.71	36.60	10.1	16,699	0.06%
2022/12/14	40	36.57	22	36.85	37.00	18	16,358	0.11%
2022/12/13	28	35.83	31.1	36.24	36.75	-3.1	15,840	-0.02%
2022/12/12	54	34.88	17.3	34.29	35.05	36.7	15,076	0.24%
2022/12/09	3	33.63	14	33.66	33.70	-11	14,541	-0.08%
2022/12/07	0	0.00	8	32.46	32.25	-8	14,417	-0.06%
2022/12/06	3	32.80	85	33.12	32.55	-82	14,313	-0.57%
2022/12/05	5	33.53	34	33.40	33.30	-29	14,299	-0.20%
2022/12/02	8	33.58	32	33.43	33.40	-24	14,205	-0.17%
2022/12/01	21	33.37	14	33.68	33.65	7	14,143	0.05%
2022/11/30	12	33.60	4	33.29	33.00	8	13,923	0.06%
2022/11/29	17	33.51	16	33.62	33.50	1	13,734	0.01%
2022/11/28	4	32.77	4	32.86	32.95	0	13,468	0.00%
2022/11/25	1	32.60	4	33.13	32.60	-3	13,400	-0.02%
2022/11/24	18	32.97	39	33.17	32.80	-21	13,297	-0.16%
2022/11/23	13.1	33.63	9	33.73	33.95	4.1	12,927	0.03%
2022/11/22	6	32.43	8	33.04	33.20	-2	12,413	-0.02%
2022/11/21	3	31.97	2	32.25	32.30	1	12,123	0.01%
2022/11/18	25	32.23	42	32.00	31.65	-17	12,001	-0.14%
2022/11/17	176	32.94	18	32.89	32.40	158	11,939	1.32%	大買/鉅額交易
2022/11/16	39	32.01	227	31.57	32.15	-188	11,602	-1.62%	大賣/鉅額交易
2022/11/15	33	31.24	6	31.15	31.45	27	11,366	0.24%
2022/11/14	76	30.47	9	30.57	30.70	67	11,283	0.59%
2022/11/11	39	30.34	12	31.24	30.10	27	11,223	0.24%
2022/11/10	32	31.02	12	30.93	31.20	20	11,019	0.18%
2022/11/09	1	31.10	31	31.18	30.85	-30	11,063	-0.27%
2022/11/08	3	30.60	6	30.68	30.80	-3	10,999	-0.03%
2022/11/07	3	30.30	13	30.32	30.25	-10	10,930	-0.09%
2022/11/04	0	0.00	6	29.35	29.40	-6	10,871	-0.06%
2022/11/03	34	28.70	5	28.75	28.65	29	10,994	0.26%
2022/11/02	4	28.75	3	28.75	28.75	1	11,019	0.01%
2022/11/01	8	28.29	4	28.50	28.50	4	11,004	0.04%
2022/10/31	0	0.00	2	28.38	28.40	-2	11,002	-0.02%
2022/10/28	31	28.91	13	28.53	28.25	18	11,002	0.16%
2022/10/27	10	28.57	5	28.15	28.50	5	10,770	0.05%
2022/10/26	4	29.53	5	29.65	29.40	-1	10,592	-0.01%
2022/10/25	6	30.61	20	30.73	30.35	-14	10,651	-0.13%
2022/10/24	4	30.51	3	30.65	30.70	1	10,724	0.01%
2022/10/21	0	0.00	2	30.15	30.10	-2	10,796	-0.02%
2022/10/20	8	30.36	14	30.01	30.45	-6	10,897	-0.06%
2022/10/19	2	30.38	2	30.55	30.55	0	10,811	0.00%
2022/10/18	1	30.60	2	30.60	30.00	-1	10,940	-0.01%
2022/10/17	16	30.04	4	30.05	30.05	12	10,946	0.11%
2022/10/14	13	30.99	6	30.95	30.65	7	11,000	0.06%
2022/10/13	12	29.85	10	29.74	29.35	2	11,075	0.02%
2022/10/12	16	31.05	2	31.48	30.85	14	11,317	0.12%
2022/10/11	25.5	31.39	137	31.50	31.75	-111.5	11,401	-0.98%	大賣/鉅額交易
2022/10/07	10.5	31.59	24	31.45	31.75	-13.5	11,477	-0.12%
2022/10/06	13	30.67	24	30.57	31.10	-11	11,338	-0.10%
2022/10/05	20	30.18	11	30.23	29.90	9	11,190	0.08%
2022/10/04	10	29.74	9	29.79	29.85	1	11,237	0.01%
2022/10/03	15	29.03	11	29.02	29.20	4	11,103	0.04%
2022/09/30	70	28.83	67	29.29	29.55	3	11,018	0.03%
2022/09/29	10	28.75	21	28.97	28.90	-11	10,825	-0.10%
2022/09/28	14	28.26	11	27.67	27.40	3	10,628	0.03%
2022/09/27	3	28.47	3	28.80	29.00	0	10,423	0.00%
2022/09/26	81	29.56	18	29.98	29.25	63	10,195	0.62%
2022/09/23	3	30.22	37	29.88	30.10	-34	9,844	-0.35%
2022/09/22	7	28.49	15	28.43	29.00	-8	9,506	-0.08%
2022/09/21	6	28.32	1	28.15	27.95	5	9,413	0.05%
2022/09/19	8	28.31	8	28.08	27.90	0	9,455	0.00%
2022/09/16	3	28.18	3	28.47	28.20	0	9,460	0.00%
2022/09/15	2	28.95	2	29.20	28.65	0	9,565	0.00%
2022/09/14	0	0.00	1	28.85	28.80	-1	9,583	-0.01%
2022/09/12	28	28.86	4	28.65	28.70	24	9,858	0.24%
2022/09/08	0	0.00	9	27.77	27.90	-9	9,920	-0.09%
2022/09/07	1	27.35	0	0.00	27.35	1	10,004	0.01%
2022/09/06	0	0.00	8	27.30	27.20	-8	10,074	-0.08%
2022/09/05	5	27.65	8	27.45	27.50	-3	10,204	-0.03%
2022/09/02	5	27.84	0	0.00	27.65	5	10,261	0.05%
2022/09/01	2	28.20	8	28.34	28.10	-6	10,247	-0.06%
2022/08/31	15	28.73	0	0.00	28.45	15	10,267	0.15%
2022/08/30	11	29.01	1	28.85	28.80	10	10,187	0.10%
2022/08/29	4	28.36	5	28.46	28.40	-1	10,214	-0.01%
2022/08/26	1	29.25	0	0.00	29.05	1	10,215	0.01%
2022/08/25	15	28.99	15	29.13	29.00	0	10,350	0.00%
2022/08/24	18	29.23	10	29.50	28.90	8	10,473	0.08%
2022/08/23	14	28.88	10	29.00	28.90	4	10,646	0.04%
2022/08/22	11	28.48	10.2	28.69	28.75	0.8	10,736	0.01%
2022/08/19	8.2	29.18	0	0.00	29.00	8.2	10,746	0.08%
2022/08/18	11	29.34	12	29.38	29.45	-1	10,875	-0.01%
2022/08/17	10	29.60	7	29.51	29.25	3	11,148	0.03%
2022/08/16	11	30.07	9	29.51	29.50	2	11,265	0.02%
2022/08/15	11	30.40	5	30.30	30.30	6	11,496	0.05%
2022/08/12	5	30.00	1	30.80	30.00	4	11,879	0.03%
2022/08/11	30	30.49	31	30.50	30.45	-1	11,930	-0.01%
2022/08/10	52	31.64	6	31.48	30.70	46	12,004	0.38%
2022/08/09	8	30.73	17	31.16	31.20	-9	12,123	-0.07%
2022/08/08	5	30.47	6	30.37	30.60	-1	12,304	-0.01%
2022/08/05	6	30.43	0	0.00	30.40	6	12,413	0.05%
2022/08/03	4	30.81	4	30.60	30.40	0	13,847	0.00%
2022/08/02	8	31.15	10	30.98	30.90	-2	14,494	-0.01%
2022/08/01	25	31.74	22	31.44	31.40	3	14,677	0.02%
2022/07/29	4	31.19	17	31.28	31.20	-13	14,887	-0.09%
2022/07/28	4	30.75	49	30.81	30.75	-45	14,936	-0.30%
2022/07/27	17	30.19	20	30.30	30.45	-3	15,013	-0.02%
2022/07/26	13	30.16	25	30.30	30.45	-12	15,266	-0.08%
2022/07/25	12	29.88	9	30.30	30.35	3	15,401	0.02%
2022/07/22	1	29.50	2.3	29.44	29.30	-1.3	15,430	-0.01%
2022/07/21	3.1	28.99	6	29.25	29.00	-3	16,482	-0.02%
2022/07/20	11.1	29.25	10	29.10	29.05	1.1	18,316	0.01%
2022/07/19	8.2	29.12	11.1	29.66	29.70	-2.9	19,359	-0.01%
2022/07/18	23.1	28.66	34	28.54	29.00	-11	19,944	-0.05%
2022/07/15	3	26.55	30	26.99	27.35	-27	19,673	-0.14%
2022/07/14	5	24.34	5	23.94	25.10	0	19,617	0.00%
2022/07/13	8	23.73	6	23.74	23.65	2	19,695	0.01%
2022/07/12	9.1	24.00	0	0.00	23.65	9.1	19,744	0.05%
2022/07/11	0	0.00	2	26.43	26.25	-2	20,168	-0.01%
2022/07/06	1	24.80	2	24.40	24.40	-1	22,120	0.00%
2022/07/05	1	24.85	1	25.25	25.50	0	22,443	0.00%
2022/07/01	2	24.18	19	24.92	24.25	-17	22,661	-0.08%
2022/06/30	1	25.30	0	0.00	25.10	1	22,627	0.00%
2022/06/29	0	0.00	1	25.85	25.65	-1	22,613	0.00%
2022/06/28	1	25.70	0	0.00	25.80	1	22,620	0.00%
2022/06/24	1	25.45	22	25.40	25.50	-21	22,616	-0.09%
2022/06/23	2	25.35	3	25.50	25.40	-1	22,605	0.00%
2022/06/22	4	26.15	9	26.23	25.95	-5	22,519	-0.02%
2022/06/21	11	26.29	1	26.25	27.05	10	22,495	0.04%
2022/06/20	1	26.60	10	26.75	25.95	-9	22,427	-0.04%
2022/06/17	31	28.20	8	28.09	27.90	23	22,282	0.10%
2022/06/16	0	0.00	3	29.17	29.00	-3	22,194	-0.01%
2022/06/15	15	29.07	4	28.90	28.65	11	22,114	0.05%
2022/06/14	16	28.26	4	28.31	28.45	12	22,067	0.05%
2022/06/13	7	29.61	9	29.36	29.10	-2	22,170	-0.01%
2022/06/10	7	30.04	6	30.25	30.20	1	22,205	0.00%
2022/06/09	12	30.01	7	30.14	29.95	5	22,247	0.02%
2022/06/08	5	30.00	6	29.85	30.05	-1	22,261	0.00%
2022/06/07	5	29.50	12	29.72	29.80	-7	22,362	-0.03%
2022/06/06	6	29.33	1	28.90	29.25	5	22,414	0.02%
2022/06/02	12	28.95	11	29.02	28.80	1	22,769	0.00%
2022/06/01	30	29.50	0	0.00	29.55	30	22,924	0.13%
2022/05/31	10	29.50	2	29.35	29.40	8	22,897	0.03%
2022/05/30	5	31.02	11.1	30.90	30.70	-6.1	22,869	-0.03%
2022/05/27	12	30.99	10	31.33	30.90	2	23,008	0.01%
2022/05/26	37	31.37	60	31.31	31.00	-23	23,087	-0.10%
2022/05/25	31	31.11	36	31.12	31.60	-5	22,981	-0.02%
2022/05/24	7	30.84	14	30.80	30.70	-7	22,716	-0.03%
2022/05/23	9	30.90	38	31.06	30.90	-29	22,524	-0.13%
2022/05/20	87	30.67	54	30.69	30.25	33	22,346	0.15%
2022/05/19	13	30.05	25	30.31	30.60	-12	22,169	-0.05%
2022/05/18	20	30.25	20	30.21	30.20	0	21,994	0.00%
2022/05/17	27	29.67	13	29.76	29.80	14	21,825	0.06%
2022/05/16	8	28.99	26	29.43	30.05	-18	21,497	-0.08%
2022/05/13	22	28.96	11	29.09	29.00	11	21,295	0.05%
2022/05/12	63	29.68	59.3	29.28	28.55	3.7	21,107	0.02%
2022/05/11	102	31.08	81.4	31.02	30.60	20.6	20,729	0.10%	大買/
2022/05/10	39.4	30.74	84	30.88	31.10	-44.6	19,544	-0.23%
2022/05/09	15.4	29.36	3.1	29.80	29.00	12.4	18,800	0.07%
2022/05/06	7	29.32	14	29.91	29.70	-7	18,430	-0.04%
2022/05/05	12	29.08	17	29.14	29.00	-5	17,966	-0.03%
2022/05/04	5	28.18	5	28.23	28.70	0	17,641	0.00%
2022/05/03	32	27.86	6	27.78	28.00	26	17,390	0.15%
2022/04/29	8	29.03	20	29.22	28.90	-12	16,966	-0.07%
2022/04/28	26	28.95	20	29.02	28.50	6	16,719	0.04%
2022/04/27	47.1	29.96	75	30.02	28.80	-28	16,354	-0.17%
2022/04/26	135.1	32.60	89	31.97	31.55	46	15,213	0.30%	大買/
2022/04/25	75	31.65	41	32.64	33.35	34	13,191	0.26%
2022/04/22	48	31.08	109.1	31.94	32.35	-61.1	11,844	-0.52%	大賣/
2022/04/21	6	29.95	26	29.53	29.45	-20	10,750	-0.19%
2022/04/20	25	29.78	17	29.39	29.80	8	10,526	0.08%
2022/04/19	22	29.18	23.5	29.91	30.10	-1.5	10,074	-0.01%
2022/04/18	19	29.28	6.9	28.84	29.00	12.1	9,706	0.12%
2022/04/15	76	30.15	26	30.04	29.95	50	9,386	0.53%
2022/04/14	39.6	30.14	72	30.19	29.85	-32.4	8,735	-0.37%
2022/04/13	39.5	28.38	55.2	29.34	29.25	-15.7	7,484	-0.21%
2022/04/12	2	26.78	1	27.20	27.55	1	6,739	0.01%
2022/04/11	44.5	27.51	11	27.45	27.55	33.5	6,542	0.51%
2022/04/08	10	26.68	18	26.57	26.85	-8	6,172	-0.13%
2022/04/07	5	26.49	7	25.89	25.70	-2	5,975	-0.03%
2022/04/06	2	26.20	3	26.03	26.15	-1	5,855	-0.02%
2022/04/01	0	0.00	1	25.85	25.85	-1	5,801	-0.02%
2022/03/31	5	25.05	0.1	24.95	25.30	5	5,778	0.09%
2022/03/30	0	0.00	0.1	25.35	25.40	-0.1	5,804	0.00%
2022/03/29	0	0.00	2	26.05	25.70	-2	5,790	-0.03%
2022/03/28	2	25.40	0	0.00	25.70	2	5,788	0.03%
2022/03/25	14	25.94	2	25.70	25.75	12	5,846	0.21%
2022/03/24	5	26.05	12	25.98	25.90	-7	5,884	-0.12%
2022/03/23	0	0.00	1	25.70	25.65	-1	5,862	-0.02%
2022/03/22	3	25.48	2	25.65	25.50	1	5,819	0.02%
2022/03/21	8	25.52	4	25.31	24.90	4	5,765	0.07%
2022/03/18	0	0.00	9	24.96	24.60	-9	5,748	-0.16%
2022/03/17	1	24.80	3	24.50	25.00	-2	5,814	-0.03%
2022/03/16	6	24.37	4	24.04	23.90	2	5,747	0.03%
2022/03/15	9	25.95	0	0.00	25.85	9	5,481	0.16%
2022/03/14	0	0.00	3	26.17	26.35	-3	5,389	-0.06%
2022/03/11	6	25.99	5	25.85	25.65	1	5,295	0.02%
2022/03/10	6	25.03	7	25.45	25.90	-1	5,206	-0.02%
2022/03/09	3	24.65	1	24.45	25.20	2	5,049	0.04%
2022/03/08	18	25.78	22	24.95	24.65	-4	4,932	-0.08%
2022/03/07	15	26.23	9	26.14	26.15	6	4,513	0.13%
2022/03/04	8	26.13	0	0.00	25.90	8	4,187	0.19%
2022/03/03	16	26.26	10	26.15	26.25	6	4,069	0.15%
2022/03/02	9.1	25.73	24	25.06	25.80	-14.9	3,846	-0.39%
2022/03/01	35	24.96	28	24.88	24.90	7	3,707	0.19%
2022/02/23	0	0.00	2	23.63	23.50	-2	3,490	-0.06%
2022/02/22	5	23.44	23	23.36	23.50	-18	3,446	-0.52%
2022/02/21	15	24.08	11	23.85	23.90	4	3,271	0.12%
2022/02/18	2	22.85	17	22.96	22.85	-15	3,001	-0.50%
2022/02/17	0	0.00	3	22.50	22.55	-3	2,991	-0.10%
2022/02/16	1	22.40	0	0.00	22.25	1	2,965	0.03%
2022/02/15	0	0.00	5	22.47	22.45	-5	3,039	-0.16%
2022/02/10	2	22.18	2	22.18	22.15	0	3,186	0.00%
2022/02/09	0	0.00	1	21.80	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	7	21.46	21.75	-7	3,323	-0.21%
2022/01/25	2	20.40	0	0.00	20.30	2	3,398	0.06%
2022/01/24	4	20.54	1	20.60	20.65	3	3,440	0.09%
2022/01/21	0	0.00	1	21.20	21.00	-1	3,469	-0.03%
2022/01/20	1	21.25	2	21.30	21.20	-1	3,526	-0.03%
2022/01/19	2	20.70	0	0.00	20.80	2	3,572	0.06%
2022/01/18	0	0.00	5	21.15	21.10	-5	3,609	-0.14%
2022/01/12	5	21.40	0	0.00	21.40	5	3,889	0.13%
2022/01/05	1	21.70	2	21.95	21.60	-1	4,027	-0.02%
2022/01/04	0	0.00	1	21.70	21.60	-1	4,112	-0.02%
2022/01/03	0	0.00	1	21.85	21.80	-1	4,182	-0.02%
2021/12/29	0	0.00	3	22.00	22.05	-3	4,267	-0.07%
2021/12/28	2	22.05	0.1	22.05	21.85	1.9	4,369	0.04%
2021/12/27	0	0.00	2	22.20	22.00	-2	4,474	-0.04%
2021/12/24	3	22.47	5	22.40	22.20	-2	4,537	-0.04%
2021/12/22	7.1	22.31	3	22.32	22.30	4.1	4,557	0.09%
2021/12/21	2	22.43	0	0.00	22.70	2	4,537	0.04%
2021/12/20	2	22.70	1	22.30	22.70	1	4,481	0.02%
2021/12/17	1	22.10	6	22.11	21.90	-5	4,445	-0.11%
2021/12/15	4	21.55	0	0.00	21.75	4	4,533	0.09%
2021/12/14	7	22.21	7	21.61	21.55	0	4,585	0.00%
2021/12/13	6	22.13	13	22.29	22.25	-7	4,612	-0.15%
2021/12/10	1	21.60	4	21.45	21.55	-3	4,606	-0.07%
2021/12/09	0	0.00	2	21.68	21.45	-2	4,772	-0.04%
2021/12/08	2	21.95	0	0.00	21.65	2	5,027	0.04%
2021/12/07	10	21.80	1	21.65	21.85	9	5,313	0.17%
2021/12/06	0	0.00	1	21.40	21.30	-1	5,361	-0.02%
2021/12/03	1	21.30	2	21.53	21.30	-1	5,461	-0.02%
2021/12/02	0	0.00	2	21.35	21.20	-2	5,567	-0.04%
2021/12/01	1	21.25	1	21.25	21.25	0	5,774	0.00%
2021/11/30	0	0.00	4	20.90	20.95	-4	5,981	-0.07%
2021/11/29	4	20.69	1	20.75	20.80	3	6,123	0.05%
2021/11/25	3	22.02	1	22.70	21.80	2	7,106	0.03%
2021/11/24	4	22.08	9	22.09	22.00	-5	7,076	-0.07%
2021/11/23	12	21.42	4	21.56	21.25	8	7,061	0.11%
2021/11/22	1	21.10	1	20.90	21.10	0	7,524	0.00%
2021/11/19	4	21.09	2	21.05	21.05	2	7,621	0.03%
2021/11/18	6	21.27	2	21.25	21.25	4	7,845	0.05%
2021/11/17	0	0.00	2	21.35	21.35	-2	8,259	-0.02%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/15	3	21.72	2	22.10	21.75	1	8,549	0.01%
2021/11/12	5	21.90	1	22.15	22.15	4	8,930	0.04%
2021/11/11	8	22.38	3.1	22.33	22.25	4.9	9,405	0.05%
2021/11/10	1	21.65	0	0.00	21.60	1	9,815	0.01%
2021/11/09	7	21.80	7	21.70	22.00	0	10,616	0.00%
2021/11/08	18	22.26	2	22.20	22.15	16	11,587	0.14%
2021/11/05	2	21.35	2.2	21.27	21.20	-0.2	12,062	0.00%
2021/11/04	1	21.20	0	0.00	21.20	1	12,380	0.01%
2021/11/03	5	21.42	0	0.00	21.60	5	13,125	0.04%
2021/11/01	8	21.04	3	21.10	21.00	5	13,595	0.04%
2021/10/29	0	0.00	13	21.13	21.20	-13	14,022	-0.09%
2021/10/28	1	20.90	0.1	21.60	21.50	0.9	14,531	0.01%
2021/10/27	4	21.45	9	21.24	21.30	-5	15,244	-0.03%
2021/10/26	1	21.70	21	22.00	21.75	-20	16,418	-0.12%
2021/10/22	4	21.88	22	22.12	21.90	-18	18,103	-0.10%
2021/10/21	2	23.60	19.2	23.29	23.45	-17.2	18,215	-0.09%
2021/10/15	0	0.00	2	22.80	22.75	-2	19,965	-0.01%
2021/10/14	2	22.35	3	22.28	22.25	-1	20,620	0.00%
2021/10/13	4	22.46	2	22.43	22.10	2	21,328	0.01%
2021/10/12	1	23.35	4.1	23.12	22.60	-3.1	21,530	-0.01%
2021/10/07	1	23.30	3	23.50	23.65	-2	21,690	-0.01%
2021/10/06	0	0.00	2	23.50	23.30	-2	21,890	-0.01%
2021/10/04	3	22.77	4	22.93	22.65	-1	22,144	0.00%
2021/10/01	0	0.00	2	24.15	24.05	-2	22,269	-0.01%
2021/09/30	2	24.90	3	25.00	25.05	-1	22,435	0.00%
2021/09/29	1.5	24.30	2	24.15	24.20	-0.5	22,590	0.00%
2021/09/28	3	24.65	0	0.00	24.50	3	22,980	0.01%
2021/09/27	3	24.97	6	24.83	25.00	-3	23,587	-0.01%
2021/09/24	1	24.90	0	0.00	24.75	1	25,173	0.00%
2021/09/17	1	25.50	3	25.80	25.50	-2	29,013	-0.01%
2021/09/16	13	26.50	14	26.23	26.00	-1	29,021	0.00%
2021/09/15	1	26.25	3	26.28	26.35	-2	28,960	-0.01%
2021/09/14	4	26.13	4	26.16	26.10	0	28,920	0.00%
2021/09/13	33.1	26.52	29	26.84	26.95	4.1	28,902	0.01%
2021/09/10	25.2	26.27	40	26.38	26.05	-14.9	28,697	-0.05%
2021/09/09	2	25.75	2	25.63	25.70	0	28,390	0.00%
2021/09/08	6	25.19	1	25.40	24.75	5	28,335	0.02%
2021/09/07	24	25.57	21	25.35	25.40	3	28,251	0.01%
2021/09/06	10	25.99	7	26.06	25.60	3	28,141	0.01%
2021/09/03	8	26.91	11	26.89	26.35	-3	27,935	-0.01%
2021/09/02	4	26.59	4	26.60	26.65	0	27,745	0.00%
2021/09/01	15.2	27.12	19	27.04	27.00	-3.8	27,620	-0.01%
2021/08/31	31	27.05	17	27.18	27.20	14	27,184	0.05%
2021/08/30	2	26.05	9	26.08	26.00	-7	26,686	-0.03%
2021/08/27	0	0.00	12	25.69	26.00	-12	26,770	-0.04%
2021/08/26	69	26.53	32	26.37	25.60	37	27,415	0.14%
2021/08/25	3	25.42	2	25.58	25.35	1	27,090	0.00%
2021/08/24	8	25.50	6	25.66	25.65	2	27,011	0.01%
2021/08/23	8	25.79	9.4	25.99	25.85	-1.4	26,875	-0.01%
2021/08/20	2.4	24.44	2	24.00	24.60	0.4	26,510	0.00%
2021/08/19	7	24.49	8	24.71	24.20	-1	26,365	0.00%
2021/08/18	9	24.78	6	24.00	25.60	3	26,158	0.01%
2021/08/17	31.5	25.52	17	25.06	23.90	14.5	25,777	0.06%
2021/08/16	31	27.41	18	27.45	26.40	13	25,231	0.05%
2021/08/13	98	28.61	107	28.66	27.55	-9	24,737	-0.04%	大賣/
2021/08/12	154.1	28.79	127.4	28.47	29.75	26.8	23,927	0.11%	大買/大賣/
2021/08/11	50.1	28.00	60	27.60	27.85	-9.9	22,963	-0.04%
2021/08/10	54	28.20	45	27.42	27.30	9	22,367	0.04%
2021/08/09	24	28.16	36	28.14	27.95	-12	22,110	-0.05%
2021/08/06	15	27.18	7	27.07	26.95	8	21,412	0.04%
2021/08/05	10	26.87	14	26.61	26.65	-4	21,222	-0.02%
2021/08/04	36.4	27.81	20	27.96	27.40	16.4	21,141	0.08%
2021/08/03	20	28.53	21	28.50	28.85	-1	21,239	0.00%
2021/08/02	42	28.46	32	28.31	29.30	10	20,948	0.05%
2021/07/30	124	28.42	82	27.89	27.20	42	20,265	0.21%	大買/
2021/07/29	32	27.54	70.8	27.67	27.95	-38.8	19,168	-0.20%
2021/07/28	18	26.23	21.1	26.12	25.75	-3.1	17,963	-0.02%
2021/07/27	18.1	25.89	19	25.91	25.60	-0.9	17,718	-0.01%
2021/07/26	29	26.53	23	26.56	26.90	6	17,744	0.03%
2021/07/23	11	25.73	9	26.05	26.70	2	17,549	0.01%
2021/07/22	16	25.68	3.1	25.34	25.00	12.9	17,272	0.07%
2021/07/21	119.1	27.37	124	26.65	26.50	-4.9	17,026	-0.03%	大買/大賣/
2021/07/20	36	26.60	52	26.43	26.75	-16	16,240	-0.10%
2021/07/19	105	26.45	136	26.49	27.10	-31	15,653	-0.20%	大買/大賣/
2021/07/16	34	25.28	13	24.97	25.10	21	15,298	0.14%
2021/07/15	2	24.40	14	24.68	24.85	-12	15,227	-0.08%
2021/07/14	6	22.72	6.3	23.28	23.90	-0.3	15,419	0.00%
2021/07/13	12	23.69	5	23.38	23.50	7	16,149	0.04%
2021/07/12	17	25.45	20	25.81	25.05	-3	16,669	-0.02%
2021/07/08	9	25.06	13	25.06	24.95	-4	17,332	-0.02%
2021/07/07	16	24.67	17	24.66	24.30	-1	17,117	-0.01%
2021/07/06	11	25.65	3	25.75	25.60	8	16,927	0.05%
2021/07/05	16	26.59	27	26.34	26.35	-11	16,765	-0.07%
2021/07/02	27	26.22	36	26.22	25.65	-9	16,464	-0.05%
2021/07/01	149.3	28.03	130	27.74	26.80	19.3	15,961	0.12%	大買/大賣/
2021/06/30	127.5	26.97	87.5	27.29	27.50	40	14,329	0.28%	大買/
2021/06/29	38	24.15	55.5	24.15	25.15	-17.5	12,019	-0.15%
2021/06/28	54	22.59	18	22.41	22.90	36	10,786	0.33%
2021/06/25	10	21.30	5	21.22	20.85	5	10,250	0.05%
2021/06/24	3	20.80	0	0.00	20.65	3	10,167	0.03%
2021/06/23	0	0.00	11	21.19	20.45	-11	10,125	-0.11%
2021/06/22	13	21.05	2	21.10	20.80	11	10,050	0.11%
2021/06/21	5	19.76	1	19.75	20.10	4	9,892	0.04%
2021/06/17	4	20.98	0	0.00	20.45	4	9,781	0.04%
2021/06/11	1	20.40	0	0.00	20.40	1	9,696	0.01%
2021/06/07	1	20.70	3	20.65	20.80	-2	9,580	-0.02%
2021/06/04	9	22.29	14	22.00	21.70	-5	9,486	-0.05%
2021/06/03	52	22.81	18	22.79	22.45	34	9,303	0.37%
2021/06/02	3	21.58	6	20.97	21.70	-3	8,530	-0.04%
2021/06/01	1	20.30	0	0.00	20.10	1	8,419	0.01%
2021/05/31	8	20.28	4	20.44	20.00	4	8,437	0.05%
2021/05/28	4	19.61	0	0.00	19.40	4	8,325	0.05%
2021/05/27	0	0.00	1	18.80	18.65	-1	8,249	-0.01%
2021/05/24	2	19.30	2	19.15	18.95	0	8,373	0.00%
2021/05/21	1	19.10	5	19.10	19.15	-4	8,372	-0.05%
2021/05/19	20	19.06	15	18.68	18.65	5	8,274	0.06%
2021/05/18	0	0.00	14	17.36	18.25	-14	8,174	-0.17%
2021/05/17	2	17.05	2	17.00	16.60	0	8,117	0.00%
2021/05/14	0	0.00	1	17.70	17.55	-1	8,010	-0.01%
2021/05/13	5	18.90	15	18.60	18.55	-10	7,916	-0.13%
2021/05/12	13	19.66	42	20.02	19.60	-29	7,828	-0.37%
2021/05/11	46	22.02	46.5	22.25	21.70	-0.5	7,594	-0.01%
2021/05/10	10	22.10	18	22.03	22.15	-8	7,003	-0.11%
2021/05/07	24	20.80	5	20.93	21.20	19	6,735	0.28%
2021/05/06	18	20.86	31	20.31	20.35	-13	6,625	-0.20%
2021/05/05	20	20.55	5	20.80	20.40	15	6,476	0.23%
2021/05/04	2	19.93	6	20.21	19.55	-4	6,276	-0.06%
2021/05/03	37	22.01	70	21.85	21.65	-33	6,096	-0.54%
2021/04/29	25	21.14	5	21.12	21.20	20	5,810	0.34%
2021/04/28	3	20.38	50	20.49	20.60	-47	5,639	-0.83%
2021/04/27	11	20.79	11	20.87	21.00	0	5,570	0.00%
2021/04/26	2	21.00	5	21.08	21.20	-3	5,472	-0.05%
2021/04/23	2	20.80	2	20.65	20.80	0	5,375	0.00%
2021/04/22	29	22.17	23	22.44	20.55	6	5,281	0.11%
2021/04/21	8	21.82	6	21.93	21.70	2	4,844	0.04%
2021/04/20	29	22.12	6	22.54	22.10	23	4,649	0.49%
2021/04/19	45	22.54	40	22.75	23.65	5	4,266	0.12%
2021/04/16	106	21.67	92	21.88	21.50	14	3,385	0.41%	大買/
2021/04/15	38	20.24	23	20.62	20.95	15	2,604	0.58%
2021/04/14	20	18.91	11	19.00	19.75	9	1,850	0.49%
2021/04/13	6	18.35	0	0.00	18.20	6	1,537	0.39%
2021/04/09	5	18.60	0	0.00	18.05	5	1,450	0.34%
2021/04/08	22	17.85	6	18.32	18.35	16	1,395	1.15%
2021/04/07	1	17.85	8	17.93	17.80	-7	1,262	-0.55%
2021/04/06	6	17.29	0	0.00	17.30	6	1,130	0.53%
2021/04/01	0	0.00	1	17.05	17.05	-1	1,129	-0.09%
2021/03/11	0	0.00	3	17.22	17.30	-3	1,609	-0.19%
2021/03/08	2	17.05	0	0.00	17.15	2	1,561	0.13%
2021/03/05	2	17.70	0	0.00	17.20	2	1,552	0.13%
2021/03/04	0	0.00	3	17.80	17.80	-3	1,468	-0.20%
2021/02/25	3	16.95	6	17.00	16.90	-3	1,324	-0.23%
2021/02/24	3	17.67	5	17.25	17.25	-2	1,305	-0.15%
2021/01/26	0	0.00	2	15.35	15.35	-2	1,138	-0.18%
2021/01/15	0	0.00	3	15.90	15.85	-3	1,103	-0.27%
2021/01/14	0	16.30	0	0.00	16.10	0	1,089	0.00%
2021/01/08	1	16.90	0	0.00	16.85	1	1,044	0.10%
2021/01/07	5	17.10	0	0.00	17.00	5	1,031	0.48%
2021/01/06	1	17.20	3	17.00	17.00	-2	1,025	-0.20%
2021/01/05	1	17.40	0	0.00	17.35	1	1,007	0.10%
2020/12/28	0	0.00	2	17.00	17.05	-2	917	-0.22%
2020/12/24	0	0.00	2	17.20	17.10	-2	898	-0.22%
2020/12/22	3	18.10	6	17.45	17.00	-3	856	-0.35%
2020/12/21	6	18.08	3	18.17	18.25	3	784	0.38%
2020/12/17	2	17.00	0	0.00	17.00	2	663	0.30%
2020/12/16	8	17.41	0	0.00	17.50	8	652	1.23%
2020/12/15	1	17.40	1	17.35	17.45	0	637	0.00%
2020/12/14	1	17.60	0	0.00	17.50	1	590	0.17%
2020/12/10	2	17.00	0	0.00	17.20	2	489	0.41%
2020/12/08	0	0.00	1	16.25	16.15	-1	355	-0.28%
2020/11/30	0	0.00	1	16.30	16.35	-1	375	-0.27%
2020/11/24	0	0.00	50	16.10	16.10	-50	361	-13.82%
2020/11/18	80	16.09	30	16.00	16.05	50	363	13.76%
2020/10/26	1	15.45	0	0.00	15.50	1	348	0.29%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/09/21	1	16.00	0	0.00	16.00	1	377	0.26%
2020/09/07	9	16.86	0	0.00	16.90	9	407	2.21%
2020/09/03	1	16.10	0	0.00	16.10	1	371	0.27%
2020/08/31	1	16.15	0	0.00	16.05	1	380	0.26%
2020/08/20	0	0.00	2	15.35	15.45	-2	369	-0.54%
2020/08/04	0	0.00	5	15.30	15.30	-5	407	-1.23%
2020/07/23	0	0.00	8	15.65	15.60	-8	445	-1.79%
2020/07/14	0	0.00	20	15.75	15.75	-20	462	-4.33%
2020/07/07	20	15.90	0	0.00	15.90	20	472	4.23%
2020/07/06	2	15.85	0.2	15.90	15.80	1.8	475	0.39%
2020/06/23	0	0.00	7	15.98	15.95	-7	473	-1.48%
2020/06/05	1	16.65	6	16.80	17.05	-5	624	-0.80%
2020/06/04	5	16.55	0	0.00	16.50	5	622	0.80%
2020/05/18	0	0.00	1	16.40	16.55	-1	619	-0.16%
2020/04/27	0	0.00	2	15.40	15.45	-2	657	-0.30%
2020/03/19	0	0.00	1	13.60	13.95	-1	603	-0.17%
2020/03/12	0	0.00	5	15.95	15.95	-5	477	-1.05%
2020/03/02	0	0.00	5	16.55	16.65	-5	439	-1.14%
2020/02/14	0	0.00	1	17.35	17.30	-1	504	-0.20%
2020/02/10	1	16.85	0	0.00	16.90	1	534	0.19%
2020/01/02	1	18.75	0	0.00	18.75	1	627	0.16%
2019/12/27	0	0.00	1	18.60	18.65	-1	642	-0.16%
2019/12/26	0	0.00	1	18.65	18.65	-1	646	-0.15%
2019/12/25	1	18.80	0	0.00	18.70	1	653	0.15%
2019/12/19	0	0.00	1	18.65	18.65	-1	689	-0.15%
2019/12/16	2	18.30	0	0.00	18.60	2	709	0.28%
2019/12/05	1	18.35	0	0.00	18.35	1	783	0.13%
2019/12/02	0.2	18.15	2	18.25	18.25	-1.8	866	-0.21%
2019/11/26	1	18.20	0	0.00	18.20	1	1,097	0.09%
2019/11/20	2	18.50	0	0.00	18.30	2	1,146	0.17%
2019/11/19	1	18.40	0	0.00	18.45	1	1,157	0.09%
2019/11/15	2	18.30	0	0.00	18.45	2	1,259	0.16%
2019/11/13	1	18.60	0	0.00	18.55	1	1,529	0.07%
2019/11/08	5	19.02	0	0.00	18.95	5	1,529	0.33%
2019/11/06	2	19.25	0	0.00	19.10	2	1,533	0.13%
2019/11/04	1	19.25	0	0.00	19.30	1	1,530	0.07%
2019/11/01	0.3	19.15	0	0.00	19.15	0.3	1,549	0.02%
2019/10/28	2	19.00	1	19.00	19.10	1	1,572	0.06%
2019/10/17	0	0.00	20	19.25	19.10	-20	1,599	-1.25%
2019/09/24	0	0.00	10	20.25	20.25	-10	1,532	-0.65%
2019/09/17	1	20.55	0	0.00	20.55	1	1,545	0.06%
2019/09/12	0	0.00	4	20.70	20.60	-4	1,531	-0.26%
2019/09/05	0	0.00	10	21.00	20.70	-10	1,492	-0.67%
2019/09/03	3	20.90	0	0.00	21.15	3	1,449	0.21%
2019/08/29	0	0.00	6	20.49	20.55	-6	1,316	-0.46%
2019/08/28	0	0.00	5	20.30	20.35	-5	1,307	-0.38%
2019/08/27	0	0.00	27	20.50	20.35	-27	1,294	-2.09%
2019/08/22	10	20.35	0	0.00	20.35	10	1,241	0.81%
2019/08/20	20	20.15	0	0.00	20.15	20	1,160	1.72%
2019/08/19	18	20.78	4	20.89	20.60	14	1,109	1.26%
2019/08/16	2	20.55	28.3	19.60	20.50	-26.3	981	-2.68%
2019/08/12	10	19.25	0	0.00	19.25	10	828	1.21%
2019/08/08	16	19.35	0	0.00	19.15	16	848	1.89%
2019/08/07	36	19.23	0	0.00	19.30	36	836	4.31%
2019/07/26	2	19.55	0	0.00	19.50	2	828	0.24%
2019/07/19	0.3	19.05	0	0.00	19.20	0.3	875	0.03%
2019/07/18	5	19.30	0	0.00	19.25	5	887	0.56%
2019/07/12	2	19.15	0	0.00	19.15	2	928	0.22%
2019/06/18	2	19.20	10	19.20	19.15	-8	1,590	-0.50%
2019/06/12	8	19.65	0	0.00	19.75	8	2,097	0.38%
2019/06/11	3	19.55	0	0.00	19.60	3	2,138	0.14%
2019/06/10	5	20.05	0	0.00	19.85	5	2,191	0.23%
2019/05/21	0	0.00	1	19.30	19.40	-1	2,972	-0.03%
2019/05/17	0	0.00	2	19.50	19.50	-2	2,955	-0.07%
2019/05/16	3	19.98	0	0.00	19.90	3	2,948	0.10%
2019/04/26	2	19.85	0	0.00	19.80	2	2,874	0.07%
2019/04/25	0	0.00	10	20.20	20.15	-10	2,848	-0.35%
2019/04/22	10	20.65	0	0.00	20.75	10	2,818	0.35%
2019/04/19	0.1	20.30	0	0.00	20.40	0.1	2,819	0.00%
2019/04/18	3	20.40	0	0.00	20.35	3	2,817	0.11%
2019/04/16	2	20.98	0	0.00	20.75	2	2,825	0.07%
2019/04/15	1.3	20.87	2	20.98	21.25	-0.7	2,862	-0.02%
2019/04/12	1	20.70	0.5	20.75	20.75	0.5	2,872	0.02%
2019/04/08	0	0.00	1	20.45	20.45	-1	2,812	-0.04%
2019/04/03	2	20.60	0	0.00	20.60	2	2,791	0.07%
2019/04/02	3	20.35	1	20.35	20.50	2	2,759	0.07%
2019/04/01	2	20.80	0	0.00	20.75	2	2,712	0.07%
2019/03/29	2	20.78	1	21.20	21.20	1	2,659	0.04%
2019/03/28	3.1	20.05	10	20.40	20.10	-6.9	2,573	-0.27%
2019/03/27	1	21.80	0	0.00	21.15	1	2,446	0.04%
2019/03/25	0	0.00	1	22.60	22.80	-1	2,284	-0.04%
2019/03/22	0	0.00	3	23.08	22.80	-3	2,255	-0.13%
2019/03/20	1	23.35	0	0.00	23.45	1	2,170	0.05%
2019/03/19	12	23.83	1	23.85	23.45	11	2,111	0.52%
2019/03/18	1	22.80	0	0.00	22.70	1	1,795	0.06%
2019/03/15	0	0.00	6	22.23	22.15	-6	1,686	-0.36%
2019/03/14	0	0.00	0.1	21.80	21.95	-0.1	1,625	-0.01%
2019/03/13	0	0.00	2	22.00	21.95	-2	1,587	-0.13%
2019/03/12	2	22.35	3	22.00	21.90	-1	1,521	-0.07%
2019/03/11	0	0.00	1	21.00	21.30	-1	1,334	-0.07%
2019/03/08	0	0.00	1	21.00	21.15	-1	1,284	-0.08%
2019/03/07	8	21.51	33	21.60	20.80	-25	1,461	-1.71%
2019/03/06	60	21.05	72	21.17	21.20	-12	1,310	-0.92%
2019/03/05	42	19.24	31	20.08	19.90	11	1,025	1.07%
2019/01/15	1	18.65	0	0.00	18.65	1	812	0.12%
2019/01/14	0	0.00	1	19.05	18.95	-1	802	-0.12%
2019/01/08	0	0.00	3	19.32	19.20	-3	753	-0.40%
2019/01/07	0	0.00	3	19.08	19.00	-3	720	-0.42%
2019/01/04	1	18.15	0	0.00	17.75	1	663	0.15%
2019/01/03	1	17.50	1	17.70	17.75	0	628	0.00%
2018/10/03	2	17.90	0	0.00	17.85	2	378	0.53%
2018/09/25	0	0.00	1	17.50	17.40	-1	431	-0.23%
2018/09/20	1	17.35	0	0.00	17.35	1	448	0.22%
2018/09/19	1	17.55	0	0.00	17.55	1	454	0.22%
2018/08/23	0	0.00	1	18.15	18.20	-1	713	-0.14%
2018/08/22	0	0.00	1	18.15	18.15	-1	716	-0.14%
2018/08/02	0	0.00	1	17.35	17.35	-1	758	-0.13%
2018/07/26	1	17.15	0	0.00	17.35	1	761	0.13%
2018/07/25	1	16.90	0	0.00	17.00	1	752	0.13%
2018/07/20	0	0.00	5	17.35	17.30	-5	758	-0.66%
2018/07/16	15	17.50	0	0.00	17.55	15	766	1.96%
2018/07/13	0	0.00	8	17.90	17.90	-8	762	-1.05%
2018/07/12	0.1	17.95	0	0.00	17.95	0.1	761	0.01%
2018/07/09	2	18.15	0	0.00	18.10	2	776	0.26%
2018/06/19	0	0.00	2	19.00	19.10	-2	789	-0.25%
2018/06/01	3	19.10	0	0.00	19.15	3	695	0.43%
2018/05/31	0	0.00	0	19.10	19.15	0	682	-0.01%
2018/05/11	3	19.15	0	0.00	19.10	3	677	0.44%
2018/05/10	0	0.00	18	19.20	19.15	-18	677	-2.66%
2018/05/08	13	19.38	0	0.00	19.40	13	694	1.87%
2018/04/27	0	0.00	1	19.05	19.20	-1	755	-0.13%
2018/04/26	5	19.10	0	0.00	19.10	5	773	0.65%
2018/04/12	5	20.00	0	0.00	20.00	5	825	0.61%
2018/04/11	0	0.00	3	20.15	20.10	-3	833	-0.36%
2018/04/10	1	20.25	0	0.00	20.05	1	845	0.12%
2018/04/02	1	20.75	0	0.00	20.45	1	873	0.11%
2018/03/30	12	20.60	11	21.25	20.80	1	874	0.11%
2018/03/26	0	0.00	0.4	19.75	19.75	-0.4	893	-0.04%
2018/03/23	0	0.00	1	19.95	19.85	-1	941	-0.11%
2018/03/20	0	0.00	1	20.20	20.15	-1	1,017	-0.10%
2018/03/19	0	0.00	1	19.80	19.80	-1	1,049	-0.10%
2018/03/15	6	19.90	0	0.00	19.95	6	1,123	0.53%
2018/03/13	5	19.86	0	0.00	20.00	5	1,147	0.44%
2018/03/12	2	19.90	0	0.00	20.05	2	1,161	0.17%
2018/03/09	1	19.90	0	0.00	20.10	1	1,170	0.09%
2018/03/05	5	20.00	11	19.85	19.80	-6	1,164	-0.52%
2018/02/23	10	20.10	0	0.00	20.10	10	1,172	0.85%
2018/02/06	0	0.00	11	19.98	20.00	-11	1,187	-0.93%
2018/01/26	1	20.10	0	0.00	20.15	1	1,176	0.08%
2018/01/22	0	0.00	1	20.45	20.45	-1	1,176	-0.09%
2018/01/19	5	20.49	0	0.00	20.45	5	1,163	0.43%
2018/01/17	0	0.00	1	20.45	20.50	-1	1,166	-0.09%
2018/01/15	0	0.00	3	20.50	20.50	-3	1,154	-0.26%
2018/01/12	0	0.00	1	20.70	20.70	-1	1,151	-0.09%
2018/01/11	7	20.33	0	0.00	20.45	7	1,140	0.61%
2018/01/08	2	20.30	0	0.00	20.20	2	1,133	0.18%