榮剛 (5009)-元大-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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	16	57.60	14.1	57.85	57.00	1.9	9,729	0.02%
2024/05/02	71.5	56.04	180	57.01	57.60	-108.5	9,394	-1.15%	大賣/鉅額交易
2024/04/30	12	55.17	80	55.22	54.20	-68	8,518	-0.80%
2024/04/29	8.1	54.20	13	54.20	54.80	-4.9	8,034	-0.06%
2024/04/26	3	53.13	0.2	52.60	52.80	2.8	7,806	0.04%
2024/04/25	0	0.00	1	52.40	52.60	-1	7,679	-0.01%
2024/04/24	25	52.46	26	52.85	53.00	-1	7,613	-0.01%
2024/04/23	2	53.60	118	54.00	52.80	-116	7,547	-1.54%	大賣/鉅額交易
2024/04/22	62	54.16	55.1	54.37	54.20	6.9	7,350	0.09%
2024/04/19	76	54.92	20	54.62	54.90	56	7,016	0.80%
2024/04/18	9.2	54.28	49	54.36	54.70	-39.8	6,616	-0.60%
2024/04/17	7	53.61	33	53.98	53.50	-26	6,379	-0.41%
2024/04/16	45	52.33	48	52.39	51.90	-3	6,043	-0.05%
2024/04/15	220	53.68	44.5	53.92	53.30	175.5	5,658	3.10%	大買/鉅額交易
2024/04/12	13	52.45	4.3	52.50	52.50	8.7	5,187	0.17%
2024/04/11	1	52.40	15	52.92	52.60	-14	5,092	-0.27%
2024/04/10	10.2	52.29	41	52.10	52.50	-30.8	4,927	-0.62%
2024/04/09	2	50.20	53	50.41	50.40	-51	4,584	-1.11%
2024/04/03	3.1	49.70	10.6	49.78	49.40	-7.5	4,460	-0.17%
2024/04/02	3	49.55	0	0.00	49.30	3	4,494	0.07%
2024/04/01	7	49.57	0	0.00	49.55	7	4,543	0.15%
2024/03/29	6	49.32	0	0.00	49.30	6	4,723	0.13%
2024/03/28	47	50.06	6	50.35	49.65	41	4,887	0.84%
2024/03/27	2	49.43	32	50.00	49.65	-30	5,331	-0.56%
2024/03/26	32.1	49.12	1	49.70	49.05	31.1	5,334	0.58%
2024/03/25	0	0.00	10	49.85	49.80	-10	5,373	-0.19%
2024/03/22	21	48.70	1.1	48.76	49.00	19.9	5,440	0.37%
2024/03/21	0	48.80	1	48.85	49.00	-1	5,739	-0.02%
2024/03/20	10	48.80	8	48.86	48.90	2	5,835	0.03%
2024/03/19	12	48.92	28	49.32	48.85	-16	5,894	-0.27%
2024/03/18	0	0.00	5	47.80	48.40	-5	5,952	-0.08%
2024/03/15	1	47.65	1	47.65	47.70	0	5,980	0.00%
2024/03/14	3	47.83	0	0.00	47.75	3	6,016	0.05%
2024/03/13	1	47.80	6	48.35	47.70	-5	6,105	-0.08%
2024/03/12	2	48.55	13	48.47	48.55	-11	6,164	-0.18%
2024/03/11	11	47.95	5	47.80	47.95	6	6,209	0.10%
2024/03/08	20	48.00	0	0.00	47.70	20	6,321	0.32%
2024/03/07	11	48.35	0	0.00	48.35	11	6,424	0.17%
2024/03/06	32	48.84	1	48.95	48.75	31	6,482	0.48%
2024/03/05	15	48.65	1	48.80	48.70	14	6,483	0.22%
2024/03/04	18	48.18	1	48.30	48.30	17	6,432	0.26%
2024/03/01	12.1	48.10	1	48.00	48.30	11.1	6,473	0.17%
2024/02/29	70	46.89	0	0.00	47.00	70	6,393	1.09%
2024/02/26	1	46.45	0	0.00	46.45	1	6,762	0.01%
2024/02/23	3	46.95	0	0.00	46.70	3	6,819	0.04%
2024/02/21	3	47.30	0	0.00	47.15	3	6,902	0.04%
2024/02/20	10	46.90	0	0.00	47.00	10	7,005	0.14%
2024/02/19	0	0.00	1.4	47.81	47.85	-1.4	6,981	-0.02%
2024/02/16	3	47.27	0.2	47.70	47.65	2.8	7,059	0.04%
2024/02/15	0	46.35	0	0.00	46.30	0	7,018	0.00%
2024/02/05	3	45.70	0	0.00	45.75	3	6,987	0.04%
2024/02/01	0	0.00	1	47.45	47.05	-1	6,860	-0.01%
2024/01/31	1	48.32	0.4	48.25	47.60	0.7	6,832	0.01%
2024/01/29	1	47.20	0.1	47.05	47.50	1	6,806	0.01%
2024/01/26	0	0.00	1	46.80	46.75	-1	6,805	-0.02%
2024/01/25	1	46.85	1	47.10	46.85	0	6,822	0.00%
2024/01/24	1	47.20	2	47.40	47.10	-1	6,879	-0.01%
2024/01/22	1	46.15	0	0.00	46.00	1	6,968	0.01%
2024/01/19	3	45.92	0	0.00	46.00	3	6,994	0.04%
2024/01/18	5.1	45.85	0	0.00	46.05	5.1	7,018	0.07%
2024/01/17	2	45.90	1	45.85	45.90	1	7,040	0.01%
2024/01/16	0	0.00	1	47.60	47.15	-1	7,129	-0.01%
2024/01/15	0	0.00	2	47.68	47.70	-2	7,182	-0.03%
2024/01/11	2	47.43	0	0.00	47.20	2	7,228	0.03%
2024/01/10	0	0.00	0.3	47.75	47.50	-0.3	7,246	0.00%
2024/01/09	0	0.00	3	47.95	47.85	-3	7,392	-0.04%
2024/01/08	0	0.00	1	49.20	48.50	-1	7,394	-0.01%
2024/01/04	4	48.06	3	48.30	47.80	1	7,477	0.01%
2024/01/02	0	0.00	0.5	49.05	49.00	-0.5	7,402	-0.01%
2023/12/29	1	49.35	3.3	49.11	48.85	-2.3	7,502	-0.03%
2023/12/28	5	49.05	5	48.86	48.75	0	7,474	0.00%
2023/12/27	2	49.40	4	49.23	49.20	-2	7,433	-0.03%
2023/12/26	0	0.00	6.5	50.06	49.20	-6.5	7,403	-0.09%
2023/12/25	2.1	49.64	3.2	49.79	49.00	-1.2	7,233	-0.02%
2023/12/22	29.7	51.32	14	51.79	49.45	15.7	7,151	0.22%
2023/12/20	4	51.40	5	51.44	51.70	-1	6,695	-0.01%
2023/12/19	0.3	50.54	0	0.00	50.90	0.3	6,648	0.00%
2023/12/18	1.1	51.04	0	0.00	51.60	1.1	6,687	0.02%
2023/12/15	5	51.28	8	51.71	51.50	-3	6,560	-0.05%
2023/12/14	1	50.18	4	50.15	49.80	-3	6,292	-0.05%
2023/12/13	1	49.90	3	49.43	49.40	-2	6,241	-0.03%
2023/12/12	3	49.48	31	49.73	49.70	-28	6,243	-0.45%
2023/12/11	1	49.00	1	49.70	49.00	0	6,203	0.00%
2023/12/08	17.1	49.36	2	48.95	49.25	15.1	6,294	0.24%
2023/12/07	6	49.69	5.2	49.62	49.35	0.8	6,330	0.01%
2023/12/06	7	49.46	6	49.65	50.10	1	6,363	0.02%
2023/12/05	5	48.90	20	48.75	48.70	-15	6,362	-0.24%
2023/12/04	8	49.64	9	49.76	49.45	-1	6,360	-0.02%
2023/12/01	15	49.20	1	49.40	49.35	14	6,314	0.22%
2023/11/30	5	48.50	6	48.38	48.70	-1	6,270	-0.02%
2023/11/29	2	47.75	0	0.00	47.75	2	6,552	0.03%
2023/11/28	10	47.48	5.1	46.87	47.50	4.9	6,644	0.07%
2023/11/27	2.4	47.57	26	46.92	46.90	-23.6	6,811	-0.35%
2023/11/24	1	48.10	4.2	48.19	47.85	-3.2	7,115	-0.04%
2023/11/22	9	47.84	13	47.90	47.75	-4	7,231	-0.06%
2023/11/21	0	46.70	8	46.15	46.75	-8	7,064	-0.11%
2023/11/20	8	45.98	1	46.00	46.25	7	7,149	0.10%
2023/11/17	6	46.50	0.1	46.55	46.40	5.9	7,247	0.08%
2023/11/16	2	45.88	2	46.30	46.50	0	7,257	0.00%
2023/11/15	0	45.65	6	45.60	45.65	-6	7,212	-0.08%
2023/11/14	1	45.35	1	45.75	45.30	0	7,278	0.00%
2023/11/13	8	45.49	1	45.80	45.25	7	7,305	0.10%
2023/11/10	4	45.01	0.1	45.25	45.00	3.9	7,352	0.05%
2023/11/06	0.2	45.75	1	45.80	45.90	-0.8	7,925	-0.01%
2023/11/03	0	0.00	2	45.48	45.55	-2	8,105	-0.02%
2023/11/02	0	0.00	10	45.13	45.25	-10	8,337	-0.12%
2023/11/01	2	44.75	0	0.00	44.50	2	8,836	0.02%
2023/10/31	11.5	45.61	1	45.70	44.60	10.5	8,873	0.12%
2023/10/30	1	44.90	0	0.00	45.50	1	8,980	0.01%
2023/10/27	3.5	45.33	0	0.00	44.90	3.5	9,032	0.04%
2023/10/26	4.2	45.55	0	0.00	45.25	4.2	9,034	0.05%
2023/10/25	1	45.25	4	45.30	45.20	-3	9,160	-0.03%
2023/10/24	4.1	44.32	0	0.00	44.65	4.1	9,235	0.04%
2023/10/23	6	45.00	10	44.87	44.50	-4	9,284	-0.04%
2023/10/20	2	43.80	4	42.91	44.00	-2	9,375	-0.02%
2023/10/19	5	44.09	0	0.00	43.90	5	9,503	0.05%
2023/10/18	3	44.50	0	0.00	44.00	3	9,631	0.03%
2023/10/17	5.2	45.46	11	45.42	45.00	-5.8	9,796	-0.06%
2023/10/16	13.1	46.03	10	46.25	45.60	3.1	9,989	0.03%
2023/10/13	4.1	45.83	2	45.50	45.30	2.1	10,021	0.02%
2023/10/12	5	45.40	0	0.00	45.75	5	10,295	0.05%
2023/10/11	0	45.00	0	0.00	45.05	0	10,432	0.00%
2023/10/06	0	44.00	0	0.00	44.45	0	10,534	0.00%
2023/10/05	0.2	44.30	0	0.00	44.00	0.2	10,699	0.00%
2023/10/04	3.9	44.03	0	0.00	43.90	3.9	10,774	0.04%
2023/10/03	6	45.22	0	0.00	45.15	6	10,741	0.06%
2023/10/02	0.2	45.70	0	0.00	45.60	0.2	10,889	0.00%
2023/09/28	2	45.40	3	45.90	45.45	-1	11,290	-0.01%
2023/09/27	2	45.10	0	0.00	45.20	2	11,545	0.02%
2023/09/26	8.1	45.24	2	45.85	45.10	6.1	11,886	0.05%
2023/09/25	2	45.85	7	46.19	46.50	-5	12,041	-0.04%
2023/09/21	6	45.03	5	45.05	45.25	1	12,203	0.01%
2023/09/20	2	46.40	0	0.00	46.20	2	12,217	0.02%
2023/09/19	14	46.80	12	46.87	46.65	2	12,364	0.02%
2023/09/15	3	46.38	18	46.17	46.40	-15	12,511	-0.12%
2023/09/14	4.1	45.57	2	45.50	45.50	2.1	12,729	0.02%
2023/09/13	11	45.38	0	0.00	45.15	11	13,041	0.08%
2023/09/12	7	46.47	5	46.45	46.30	2	13,042	0.02%
2023/09/11	2.1	47.28	1	47.15	46.65	1.1	13,107	0.01%
2023/09/08	2	47.18	0	0.00	46.65	2	13,065	0.02%
2023/09/07	5	47.30	4	47.35	47.25	1	13,134	0.01%
2023/09/06	4	47.26	4	47.15	47.05	0	13,348	0.00%
2023/09/05	1	46.70	6	46.83	46.85	-5	13,387	-0.04%
2023/09/04	9	47.37	19	47.29	47.20	-10	13,466	-0.07%
2023/09/01	3	45.88	18	46.02	45.75	-15	13,262	-0.11%
2023/08/31	9.1	44.78	20	44.80	45.15	-10.9	13,483	-0.08%
2023/08/30	24.3	45.35	5	45.55	44.85	19.3	13,993	0.14%
2023/08/29	43	46.41	0	0.00	46.70	43	13,793	0.31%
2023/08/28	7	46.06	0	0.00	45.85	7	13,839	0.05%
2023/08/25	0.1	45.37	1	45.20	45.20	-0.9	13,768	-0.01%
2023/08/24	7.1	45.68	9	45.43	45.70	-1.9	13,789	-0.01%
2023/08/23	0.1	45.70	12	45.63	45.55	-11.9	13,730	-0.09%
2023/08/22	1.1	45.10	0	0.00	44.95	1.1	13,665	0.01%
2023/08/21	1	45.65	5	46.20	45.90	-4	13,791	-0.03%
2023/08/18	0.2	46.40	0	0.00	45.40	0.2	14,167	0.00%
2023/08/17	0	0.00	1	46.50	46.10	-1	14,655	-0.01%
2023/08/16	0.1	45.35	0	0.00	45.30	0.1	14,857	0.00%
2023/08/15	8.1	45.70	0	0.00	45.55	8.1	15,681	0.05%
2023/08/14	4.3	45.07	2	45.13	45.10	2.3	15,771	0.01%
2023/08/11	3.1	47.03	1	46.50	46.55	2.1	15,792	0.01%
2023/08/10	5.2	47.64	0	0.00	47.45	5.2	15,783	0.03%
2023/08/09	4.1	48.38	1	48.20	48.25	3.1	15,800	0.02%
2023/08/08	4.1	49.20	2.2	49.83	48.90	1.9	15,765	0.01%
2023/08/07	13.4	49.01	0	0.00	49.30	13.4	15,810	0.09%
2023/08/02	0.1	53.11	1.1	52.86	52.60	-1	15,832	-0.01%
2023/08/01	3.1	53.13	0	0.00	53.10	3.1	15,856	0.02%
2023/07/31	2.2	53.53	10	53.50	53.40	-7.8	16,153	-0.05%
2023/07/28	2	54.65	10	54.80	54.00	-8	16,431	-0.05%
2023/07/27	7	55.54	4	55.50	55.10	3	16,688	0.02%
2023/07/26	5	54.98	10	54.64	54.10	-5	16,988	-0.03%
2023/07/25	2	55.00	11	55.72	55.70	-9	17,576	-0.05%
2023/07/24	1.2	53.60	8	54.41	54.50	-6.8	17,776	-0.04%
2023/07/21	3.1	52.87	1	53.50	52.50	2.1	17,815	0.01%
2023/07/20	4	53.70	7	53.60	53.80	-3	18,031	-0.02%
2023/07/19	7.1	52.62	3	53.03	51.70	4.1	18,061	0.02%
2023/07/18	2	53.05	2	52.60	53.70	0	18,306	0.00%
2023/07/17	5.1	53.33	0	0.00	53.50	5.1	18,480	0.03%
2023/07/14	9.1	54.28	2	55.10	53.60	7.1	18,427	0.04%
2023/07/13	5.2	54.89	0	0.00	54.60	5.2	18,860	0.03%
2023/07/12	5	56.18	10.1	56.30	55.60	-5.1	19,325	-0.03%
2023/07/11	1	56.60	0	0.00	56.60	1	19,621	0.01%
2023/07/10	5	56.70	6	57.10	56.90	-1	20,468	0.00%
2023/07/07	13.1	56.10	8	55.76	56.10	5.1	21,173	0.02%
2023/07/06	24.3	58.00	3.3	57.96	57.30	21	21,351	0.10%
2023/07/05	8	60.55	13	60.48	60.50	-5	21,242	-0.02%
2023/07/04	18	59.54	9.1	59.87	60.00	8.9	21,045	0.04%
2023/07/03	3	58.57	7	59.03	59.40	-4	20,793	-0.02%
2023/06/30	2	57.45	2	57.65	57.60	0	20,591	0.00%
2023/06/29	7	57.20	7.2	57.57	57.10	-0.2	20,543	0.00%
2023/06/28	6	57.40	7	57.66	56.60	-1	20,443	0.00%
2023/06/27	6.4	56.57	4	57.18	56.20	2.4	20,598	0.01%
2023/06/26	1	58.30	0.1	58.10	58.10	0.9	20,646	0.00%
2023/06/21	6	58.67	2	59.20	58.40	4	20,678	0.02%
2023/06/20	2.3	58.81	7	59.31	58.20	-4.7	20,649	-0.02%
2023/06/19	11	60.07	7	60.03	60.60	4	20,563	0.02%
2023/06/16	1	58.70	5	59.20	58.00	-4	20,613	-0.02%
2023/06/15	8.2	57.77	3	58.33	58.60	5.2	20,585	0.03%
2023/06/14	2	56.90	0	0.00	56.60	2	20,658	0.01%
2023/06/12	2	57.15	6	57.20	56.60	-4	21,046	-0.02%
2023/06/09	2	58.80	4	59.70	58.70	-2	20,987	-0.01%
2023/06/08	13	59.45	16.5	59.56	59.20	-3.5	21,301	-0.02%
2023/06/07	8	59.19	4	59.30	59.30	4	21,446	0.02%
2023/06/06	12	59.28	12	59.89	59.30	0	21,829	0.00%
2023/06/05	15	59.45	26	59.60	58.90	-11	22,475	-0.05%
2023/06/02	6.2	57.40	2	57.45	56.60	4.2	22,505	0.02%
2023/06/01	2	57.20	6.2	56.49	57.20	-4.2	22,401	-0.02%
2023/05/31	5	55.00	4	54.63	55.70	1	22,283	0.00%
2023/05/30	1	54.30	0	0.00	54.10	1	22,289	0.00%
2023/05/29	1	54.90	2	55.25	54.90	-1	22,522	0.00%
2023/05/26	2.1	54.20	2	54.25	54.10	0.1	22,987	0.00%
2023/05/25	1.1	53.44	2	54.30	54.20	-0.9	23,153	0.00%
2023/05/24	11.1	55.88	8	55.31	55.00	3.1	23,148	0.01%
2023/05/23	8.2	55.14	15	55.53	55.70	-6.8	22,937	-0.03%
2023/05/22	3	52.23	5	52.24	52.60	-2	22,589	-0.01%
2023/05/19	27.2	52.85	4	52.75	51.70	23.2	22,525	0.10%
2023/05/18	5	56.24	5	56.82	56.90	0	21,742	0.00%
2023/05/17	4.2	56.57	6	56.47	56.10	-1.8	21,600	-0.01%
2023/05/16	2	54.10	9.3	54.79	55.20	-7.3	21,489	-0.03%
2023/05/15	3	54.17	2	54.40	54.20	1	21,524	0.00%
2023/05/12	1.5	54.80	3	54.47	55.50	-1.5	21,639	-0.01%
2023/05/11	10	55.39	11	54.95	54.90	-1	21,505	0.00%
2023/05/10	17	57.22	8	57.65	57.10	9	21,283	0.04%
2023/05/09	4	56.50	2	56.75	56.40	2	21,155	0.01%
2023/05/08	17	58.34	23	58.14	58.10	-6	20,936	-0.03%
2023/05/05	16	59.09	10	58.00	58.00	6	21,002	0.03%
2023/05/04	12	59.46	18.1	59.77	60.10	-6.1	20,885	-0.03%
2023/05/03	16	58.87	14	58.93	58.50	2	20,956	0.01%
2023/05/02	9	58.21	8	58.34	57.70	1	20,644	0.00%
2023/04/28	33.4	58.18	32	58.48	58.80	1.4	20,417	0.01%
2023/04/27	20.6	55.99	18	56.01	56.80	2.6	19,842	0.01%
2023/04/26	1	53.90	4	54.33	54.50	-3	19,490	-0.02%
2023/04/25	4	54.55	3.2	54.17	54.30	0.8	19,361	0.00%
2023/04/24	10	55.36	1	56.00	56.00	9	19,146	0.05%
2023/04/21	6	55.22	7	54.99	54.30	-1	19,157	-0.01%
2023/04/20	8	58.26	11	58.48	57.60	-3	18,682	-0.02%
2023/04/19	3	59.87	14	59.63	59.60	-11	18,409	-0.06%
2023/04/18	36	61.46	29	60.30	60.00	7	18,251	0.04%
2023/04/17	24.1	60.96	59	60.83	62.80	-34.9	17,846	-0.20%
2023/04/14	28	58.98	54.7	58.47	58.80	-26.7	17,383	-0.15%
2023/04/13	159.7	61.19	107	61.09	60.20	52.7	17,106	0.31%	大買/大賣/
2023/04/12	30.2	58.93	41	58.49	60.10	-10.8	16,326	-0.07%
2023/04/11	24	54.38	19	54.93	55.00	5	15,667	0.03%
2023/04/10	11	53.57	20	53.63	53.90	-9	15,476	-0.06%
2023/04/07	1	51.80	1	51.90	52.00	0	15,270	0.00%
2023/04/06	14	52.44	4	52.30	52.40	10	15,299	0.07%
2023/03/31	1	51.10	3	52.00	51.40	-2	15,361	-0.01%
2023/03/30	2	51.70	1	51.70	51.90	1	15,700	0.01%
2023/03/29	7	51.41	7	51.60	51.80	0	16,086	0.00%
2023/03/28	8	51.50	7	51.71	51.50	1	16,247	0.01%
2023/03/27	7	52.17	42	52.34	52.10	-35	16,054	-0.22%
2023/03/24	14	50.71	4	50.68	50.60	10	15,998	0.06%
2023/03/23	6	51.75	1	51.50	51.50	5	16,171	0.03%
2023/03/22	5	52.49	4.2	52.56	51.80	0.8	16,609	0.01%
2023/03/21	4	52.38	6	52.43	52.60	-2	17,190	-0.01%
2023/03/20	1	50.49	3	50.15	50.00	-2	17,266	-0.01%
2023/03/17	2	50.08	53	49.70	50.30	-51	17,307	-0.29%
2023/03/16	14	49.58	9	49.07	48.65	5	17,127	0.03%
2023/03/15	4	50.75	19	50.21	50.90	-15	16,866	-0.09%
2023/03/14	14	49.59	14.1	49.70	49.55	-0.1	16,699	0.00%
2023/03/13	12.1	49.34	15	49.70	50.00	-2.9	16,595	-0.02%
2023/03/10	3	49.23	5	49.51	50.00	-2	16,262	-0.01%
2023/03/09	40.1	49.29	45	49.05	49.20	-4.9	16,160	-0.03%
2023/03/08	43	48.94	31.2	49.25	49.00	11.8	15,791	0.07%
2023/03/07	14.1	46.56	15.1	46.94	48.10	-1	15,134	-0.01%
2023/03/06	1	43.85	2	43.90	43.75	-1	14,515	-0.01%
2023/03/03	16.6	43.59	4	43.51	43.25	12.6	14,651	0.09%
2023/03/02	2.1	43.35	2	43.33	43.70	0.1	14,911	0.00%
2023/03/01	59	44.10	0	0.00	43.55	59	15,377	0.38%
2023/02/24	7	44.91	9	44.37	45.05	-2	15,369	-0.01%
2023/02/23	8	43.30	16	43.64	44.20	-8	14,942	-0.05%
2023/02/22	9	41.78	43	41.95	42.50	-34	14,839	-0.23%
2023/02/21	7	41.93	29	41.69	41.90	-22	15,002	-0.15%
2023/02/20	9	41.74	9.1	41.74	42.00	-0.1	15,126	0.00%
2023/02/17	26	41.04	24.1	41.09	41.25	1.9	15,085	0.01%
2023/02/16	50	40.44	5	40.42	40.40	45	14,928	0.30%
2023/02/15	0	0.00	2	39.70	39.90	-2	15,145	-0.01%
2023/02/14	4	39.60	6	39.53	39.55	-2	15,145	-0.01%
2023/02/13	11	38.98	1	38.95	39.00	10	15,203	0.07%
2023/02/10	8	40.57	18	40.26	39.70	-10	15,261	-0.07%
2023/02/09	13	39.72	33.1	39.78	39.75	-20.1	15,195	-0.13%
2023/02/08	12	39.30	1	39.70	39.40	11	15,238	0.07%
2023/02/07	2	39.70	9	39.12	39.80	-7	15,196	-0.05%
2023/02/06	10.1	38.97	56	39.14	38.95	-45.9	15,198	-0.30%
2023/02/03	39	39.74	28	39.55	39.45	11	15,146	0.07%
2023/02/02	2	40.95	2	40.93	40.30	0	14,990	0.00%
2023/02/01	22	39.94	5	40.41	40.00	17	15,057	0.11%
2023/01/31	2	38.03	2	37.63	37.85	0	14,970	0.00%
2023/01/30	0	0.00	39	37.78	37.65	-39	15,052	-0.26%
2023/01/17	3	36.67	23	36.79	36.65	-20	15,072	-0.13%
2023/01/16	12	36.57	12	36.45	36.35	0	15,055	0.00%
2023/01/13	55	36.90	5	36.90	36.80	50	15,021	0.33%
2023/01/12	2	36.90	38	36.70	36.70	-36	15,112	-0.24%
2023/01/11	6	36.51	21	36.41	36.85	-15	15,160	-0.10%
2023/01/10	1	35.25	16	35.50	35.45	-15	14,994	-0.10%
2023/01/09	15	35.04	8	35.23	35.10	7	15,067	0.05%
2023/01/06	21	35.15	2	35.20	35.20	19	15,182	0.13%
2023/01/05	1	35.89	6	35.40	35.05	-5	15,367	-0.03%
2023/01/04	42	36.15	2	36.33	36.40	40	15,563	0.26%
2023/01/03	33	36.50	33	36.44	36.40	0	15,843	0.00%
2022/12/30	95	37.00	17	36.90	37.15	78	16,066	0.49%
2022/12/29	24	36.46	27	36.14	36.25	-3	16,319	-0.02%
2022/12/28	11	37.23	13	37.02	36.45	-2	16,375	-0.01%
2022/12/27	2	37.32	8	36.96	36.75	-6	16,472	-0.04%
2022/12/26	2	37.35	5	37.08	37.00	-3	16,532	-0.02%
2022/12/23	7	37.49	16	37.47	37.50	-9	16,641	-0.05%
2022/12/22	42	37.53	102	37.16	37.75	-60	16,716	-0.36%	大賣/
2022/12/21	20	36.87	28	36.80	37.00	-8	16,567	-0.05%
2022/12/20	72	35.30	12	35.85	34.85	60	16,376	0.37%
2022/12/19	11	35.75	7	35.45	35.35	4	16,566	0.02%
2022/12/16	10	36.39	10	36.38	36.40	0	16,796	0.00%
2022/12/15	13	36.93	16	36.86	36.60	-3	16,699	-0.02%
2022/12/14	15	36.40	21	36.68	37.00	-6	16,358	-0.04%
2022/12/13	45.1	36.28	55.1	35.92	36.75	-10	15,840	-0.06%
2022/12/12	23	34.52	101	34.85	35.05	-78	15,076	-0.52%	大賣/
2022/12/09	6	33.09	2	33.55	33.70	4	14,541	0.03%
2022/12/08	2	32.45	6	32.82	33.00	-4	14,449	-0.03%
2022/12/07	13	32.20	3	32.70	32.25	10	14,417	0.07%
2022/12/06	65	32.75	1	33.25	32.55	64	14,313	0.45%
2022/12/05	2	33.78	5	33.53	33.30	-3	14,299	-0.02%
2022/12/02	16	33.60	2	33.50	33.40	14	14,205	0.10%
2022/12/01	4	33.34	11	33.67	33.65	-7	14,143	-0.05%
2022/11/30	11	32.95	1	33.40	33.00	10	13,923	0.07%
2022/11/29	11	33.49	11	33.46	33.50	0	13,734	0.00%
2022/11/28	2	33.13	1	33.05	32.95	1	13,468	0.01%
2022/11/25	16	32.97	26	32.64	32.60	-10	13,400	-0.07%
2022/11/24	22	32.95	6	32.61	32.80	16	13,297	0.12%
2022/11/23	21	33.66	17	33.49	33.95	4	12,927	0.03%
2022/11/22	21	33.01	2	33.12	33.20	19	12,413	0.15%
2022/11/21	1	31.45	5	32.32	32.30	-4	12,123	-0.03%
2022/11/18	6	31.98	9	31.82	31.65	-3	12,001	-0.02%
2022/11/17	10	32.39	9	32.44	32.40	1	11,939	0.01%
2022/11/16	20	31.62	31.1	31.93	32.15	-11.1	11,602	-0.10%
2022/11/15	7	31.18	8	31.18	31.45	-1	11,366	-0.01%
2022/11/14	3	30.53	1	30.70	30.70	2	11,283	0.02%
2022/11/11	9	30.96	1	30.10	30.10	8	11,223	0.07%
2022/11/10	2	31.00	4	31.10	31.20	-2	11,019	-0.02%
2022/11/09	1	30.90	2	31.10	30.85	-1	11,063	-0.01%
2022/11/08	1	30.25	2.1	31.00	30.80	-1.1	10,999	-0.01%
2022/11/07	4	30.40	4	30.59	30.25	0	10,930	0.00%
2022/11/04	2	28.90	8	29.29	29.40	-6	10,871	-0.06%
2022/11/03	6	28.61	1	28.65	28.65	5	10,994	0.05%
2022/11/02	1	28.50	1	28.75	28.75	0	11,019	0.00%
2022/11/01	3	28.48	20	28.45	28.50	-17	11,004	-0.15%
2022/10/31	3	28.40	3	28.40	28.40	0	11,002	0.00%
2022/10/28	9	28.79	5	28.80	28.25	4	11,002	0.04%
2022/10/27	2	27.98	1	28.40	28.50	1	10,770	0.01%
2022/10/26	8	29.66	9	29.62	29.40	-1	10,592	-0.01%
2022/10/25	8	30.79	5	30.40	30.35	3	10,651	0.03%
2022/10/24	1	30.70	2	30.55	30.70	-1	10,724	-0.01%
2022/10/21	2	30.33	2	30.13	30.10	0	10,796	0.00%
2022/10/20	11	30.09	8	30.24	30.45	3	10,897	0.03%
2022/10/19	3	30.55	2	30.65	30.55	1	10,811	0.01%
2022/10/18	3	30.20	6	30.03	30.00	-3	10,940	-0.03%
2022/10/17	9	29.86	6	29.76	30.05	3	10,946	0.03%
2022/10/14	27	30.54	9	30.82	30.65	18	11,000	0.16%
2022/10/13	5.2	29.79	6	29.93	29.35	-0.9	11,075	-0.01%
2022/10/12	13	31.06	11	31.18	30.85	2	11,317	0.02%
2022/10/11	13	31.45	14	31.39	31.75	-1	11,401	-0.01%
2022/10/07	11	31.63	32	31.47	31.75	-21	11,477	-0.18%
2022/10/06	6	30.77	32	30.96	31.10	-26	11,338	-0.23%
2022/10/05	4	30.21	19	30.16	29.90	-15	11,190	-0.13%
2022/10/04	6	29.73	4	29.68	29.85	2	11,237	0.02%
2022/10/03	4	28.95	4	28.96	29.20	0	11,103	0.00%
2022/09/30	7	28.50	2	28.98	29.55	5	11,018	0.05%
2022/09/29	11	28.89	20	28.97	28.90	-9	10,825	-0.08%
2022/09/28	26	27.66	14	27.79	27.40	12	10,628	0.11%
2022/09/27	10	28.50	1	28.90	29.00	9	10,423	0.09%
2022/09/26	5	29.84	2	29.65	29.25	3	10,195	0.03%
2022/09/23	16	30.03	10	29.99	30.10	6	9,844	0.06%
2022/09/22	3	28.25	4	28.93	29.00	-1	9,506	-0.01%
2022/09/21	1	28.15	0	0.00	27.95	1	9,413	0.01%
2022/09/20	1	28.05	0	0.00	28.30	1	9,448	0.01%
2022/09/19	3	27.90	0	0.00	27.90	3	9,455	0.03%
2022/09/15	1	28.65	1.3	28.90	28.65	-0.3	9,565	0.00%
2022/09/13	1	28.65	1	28.80	28.90	0	9,675	0.00%
2022/09/12	3	28.55	3	28.75	28.70	0	9,858	0.00%
2022/09/07	10	27.45	10	27.30	27.35	0	10,004	0.00%
2022/09/06	13	27.45	0	0.00	27.20	13	10,074	0.13%
2022/09/02	1	27.85	0	0.00	27.65	1	10,261	0.01%
2022/09/01	1	28.30	0	0.00	28.10	1	10,247	0.01%
2022/08/31	2	28.53	0	0.00	28.45	2	10,267	0.02%
2022/08/25	1	29.00	0	0.00	29.00	1	10,350	0.01%
2022/08/23	0	0.00	5	28.85	28.90	-5	10,646	-0.05%
2022/08/22	7	28.57	0	0.00	28.75	7	10,736	0.07%
2022/08/19	4	29.03	2	29.03	29.00	2	10,746	0.02%
2022/08/18	0	0.00	1	29.35	29.45	-1	10,875	-0.01%
2022/08/17	5	29.35	0	0.00	29.25	5	11,148	0.04%
2022/08/16	3	29.75	1	29.60	29.50	2	11,265	0.02%
2022/08/15	2	29.98	0	0.00	30.30	2	11,496	0.02%
2022/08/12	3	30.25	0	0.00	30.00	3	11,879	0.03%
2022/08/10	1	31.85	15.2	31.20	30.70	-14.2	12,004	-0.12%
2022/08/09	2	30.75	12	31.16	31.20	-10	12,123	-0.08%
2022/08/08	0	0.00	1	29.80	30.60	-1	12,304	-0.01%
2022/08/05	10	30.40	0	0.00	30.40	10	12,413	0.08%
2022/08/03	1	30.65	1	30.40	30.40	0	13,847	0.00%
2022/08/02	11	30.72	3	30.45	30.90	8	14,494	0.06%
2022/08/01	7	31.93	10	31.82	31.40	-3	14,677	-0.02%
2022/07/29	1	30.90	10	31.33	31.20	-9	14,887	-0.06%
2022/07/28	1	30.80	1	30.85	30.75	0	14,936	0.00%
2022/07/26	2	30.20	1	30.45	30.45	1	15,266	0.01%
2022/07/25	3	29.92	16	30.17	30.35	-13	15,401	-0.08%
2022/07/22	0	0.00	1	29.45	29.30	-1	15,430	-0.01%
2022/07/21	2	28.93	1.4	29.31	29.00	0.6	16,482	0.00%
2022/07/20	1	29.05	1	29.26	29.05	0	18,316	0.00%
2022/07/19	4	28.61	10	29.24	29.70	-6	19,359	-0.03%
2022/07/18	9	28.33	14	28.55	29.00	-5	19,944	-0.03%
2022/07/15	1	27.35	8	27.28	27.35	-7	19,673	-0.04%
2022/07/14	3	23.50	13	23.83	25.10	-10	19,617	-0.05%
2022/07/13	5.1	23.77	1	23.75	23.65	4.1	19,695	0.02%
2022/07/12	17	24.05	6	24.50	23.65	11	19,744	0.06%
2022/07/11	16	25.95	2	25.95	26.25	14	20,168	0.07%
2022/07/08	0	0.00	13	25.54	25.70	-13	21,286	-0.06%
2022/07/07	0	0.00	6	24.88	24.90	-6	21,950	-0.03%
2022/07/06	16	24.68	0	0.00	24.40	16	22,120	0.07%
2022/07/05	0	0.00	7	25.17	25.50	-7	22,443	-0.03%
2022/07/04	3	24.42	3	24.65	24.40	0	22,581	0.00%
2022/07/01	2	24.85	3	24.12	24.25	-1	22,661	0.00%
2022/06/30	8	25.26	7	25.39	25.10	1	22,627	0.00%
2022/06/29	6	25.49	12.1	25.80	25.65	-6.1	22,613	-0.03%
2022/06/28	7.2	25.39	8	25.81	25.80	-0.8	22,620	0.00%
2022/06/27	0	0.00	5	26.02	26.30	-5	22,612	-0.02%
2022/06/24	4	25.46	5	25.93	25.50	-1	22,616	0.00%
2022/06/23	4	25.50	3	25.70	25.40	1	22,605	0.00%
2022/06/22	13	26.13	11	26.25	25.95	2	22,519	0.01%
2022/06/21	6	26.58	10	26.80	27.05	-4	22,495	-0.02%
2022/06/20	12	26.66	2	27.10	25.95	10	22,427	0.04%
2022/06/17	9	28.15	12	27.85	27.90	-3	22,282	-0.01%
2022/06/16	12	29.21	8	29.32	29.00	4	22,194	0.02%
2022/06/15	11	28.95	16.2	29.04	28.65	-5.2	22,114	-0.02%
2022/06/14	7.1	28.19	6	28.67	28.45	1.1	22,067	0.00%
2022/06/13	7	29.14	4	29.73	29.10	3	22,170	0.01%
2022/06/10	0	0.00	2	29.88	30.20	-2	22,205	-0.01%
2022/06/08	0	0.00	4	29.75	30.05	-4	22,261	-0.02%
2022/06/07	2	29.83	3	29.68	29.80	-1	22,362	0.00%
2022/06/06	0	0.00	4	29.21	29.25	-4	22,414	-0.02%
2022/06/02	6	28.87	0	0.00	28.80	6	22,769	0.03%
2022/06/01	2	29.30	17.2	29.34	29.55	-15.2	22,924	-0.07%
2022/05/31	23	29.54	7	30.08	29.40	16	22,897	0.07%
2022/05/30	5	30.90	1	30.85	30.70	4	22,869	0.02%
2022/05/27	5	31.13	2	31.45	30.90	3	23,008	0.01%
2022/05/26	5	31.38	3	31.23	31.00	2	23,087	0.01%
2022/05/25	9.1	31.38	18	31.38	31.60	-8.9	22,981	-0.04%
2022/05/24	7	31.01	6	31.04	30.70	1	22,716	0.00%
2022/05/23	7	31.18	27	31.16	30.90	-20	22,524	-0.09%
2022/05/20	25	30.95	13	30.79	30.25	12	22,346	0.05%
2022/05/19	15	30.24	9	30.07	30.60	6	22,169	0.03%
2022/05/18	9	30.54	15	30.19	30.20	-6	21,994	-0.03%
2022/05/17	11	29.97	14	29.95	29.80	-3	21,825	-0.01%
2022/05/16	10	29.05	8	29.61	30.05	2	21,497	0.01%
2022/05/13	12	29.06	16	28.87	29.00	-4	21,295	-0.02%
2022/05/12	29	29.52	25	29.98	28.55	4	21,107	0.02%
2022/05/11	44	31.10	71	31.10	30.60	-27	20,729	-0.13%
2022/05/10	61	30.85	44	30.62	31.10	17	19,544	0.09%
2022/05/09	16	29.73	19	29.70	29.00	-3	18,800	-0.02%
2022/05/06	34	29.57	38	29.65	29.70	-4	18,430	-0.02%
2022/05/05	21	29.18	7	29.11	29.00	14	17,966	0.08%
2022/05/04	14	28.47	8	28.24	28.70	6	17,641	0.03%
2022/05/03	9	27.46	8	27.90	28.00	1	17,390	0.01%
2022/04/29	2	29.03	1	29.35	28.90	1	16,966	0.01%
2022/04/28	16.2	28.97	5	28.93	28.50	11.2	16,719	0.07%
2022/04/27	17.8	29.91	21	30.21	28.80	-3.2	16,354	-0.02%
2022/04/26	138	32.57	160	32.72	31.55	-22	15,213	-0.14%	大買/大賣/
2022/04/25	19	31.64	20	31.77	33.35	-1	13,191	-0.01%
2022/04/22	5	31.50	29.1	31.30	32.35	-24.1	11,844	-0.20%
2022/04/21	6	29.51	6	29.47	29.45	0	10,750	0.00%
2022/04/20	40	29.76	34	29.66	29.80	6	10,526	0.06%
2022/04/19	29	29.76	11	29.74	30.10	18	10,074	0.18%
2022/04/18	23	28.72	11	28.86	29.00	12	9,706	0.12%
2022/04/15	31	29.91	44	30.17	29.95	-13	9,386	-0.14%
2022/04/14	39	30.01	16	30.00	29.85	23	8,735	0.26%
2022/04/13	4	29.16	17	28.95	29.25	-13	7,484	-0.17%
2022/04/12	15	27.01	5	27.30	27.55	10	6,739	0.15%
2022/04/11	17	27.67	9	27.63	27.55	8	6,542	0.12%
2022/04/08	0	0.00	30	26.48	26.85	-30	6,172	-0.49%
2022/04/06	0	0.00	2	26.15	26.15	-2	5,855	-0.03%
2022/04/01	0	0.00	4	25.43	25.85	-4	5,801	-0.07%
2022/03/30	2.1	25.30	2	25.30	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	20	25.20	2	25.53	25.70	18	5,788	0.31%
2022/03/25	0	0.00	2	25.88	25.75	-2	5,846	-0.03%
2022/03/24	4	25.90	2	26.00	25.90	2	5,884	0.03%
2022/03/23	3	25.65	4	25.88	25.65	-1	5,862	-0.02%
2022/03/22	0	0.00	1	25.25	25.50	-1	5,819	-0.02%
2022/03/21	0	0.00	5	25.24	24.90	-5	5,765	-0.09%
2022/03/18	6	24.98	1	25.15	24.60	5	5,748	0.09%
2022/03/17	1	24.15	119	24.90	25.00	-118	5,814	-2.03%	大賣/鉅額交易
2022/03/16	4	24.10	1	24.20	23.90	3	5,747	0.05%
2022/03/15	3	25.78	5	25.85	25.85	-2	5,481	-0.04%
2022/03/14	0	0.00	4	26.24	26.35	-4	5,389	-0.07%
2022/03/11	7	25.74	2	26.20	25.65	5	5,295	0.09%
2022/03/10	2	25.05	10	25.90	25.90	-8	5,206	-0.15%
2022/03/08	20	25.48	7	25.44	24.65	13	4,932	0.26%
2022/03/07	7	26.26	7	26.42	26.15	0	4,513	0.00%
2022/03/04	4	26.18	6	26.38	25.90	-2	4,187	-0.05%
2022/03/03	10	26.16	12.3	26.22	26.25	-2.3	4,069	-0.06%
2022/03/02	9	25.82	15	25.51	25.80	-6	3,846	-0.16%
2022/03/01	9	24.57	13	24.93	24.90	-4	3,707	-0.11%
2022/02/25	3	23.85	13	23.66	23.90	-10	3,634	-0.28%
2022/02/24	15	23.18	25	22.76	22.90	-10	3,539	-0.28%
2022/02/23	10	23.50	3	23.62	23.50	7	3,490	0.20%
2022/02/22	15	23.55	110	23.41	23.50	-95	3,446	-2.76%	大賣/
2022/02/21	43	23.93	20	24.13	23.90	23	3,271	0.70%
2022/02/18	88	22.81	29	22.84	22.85	59	3,001	1.97%
2022/02/17	0	0.00	6	22.50	22.55	-6	2,991	-0.20%
2022/02/16	2	22.35	0	0.00	22.25	2	2,965	0.07%
2022/02/15	0	0.00	155	22.39	22.45	-155	3,039	-5.10%	大賣/鉅額交易
2022/02/14	0	0.00	10	21.90	22.00	-10	3,116	-0.32%
2022/02/10	0	0.00	40	22.15	22.15	-40	3,186	-1.26%
2022/02/09	0	0.00	34	21.96	21.95	-34	3,311	-1.03%
2022/02/08	0	0.00	1	21.45	21.75	-1	3,323	-0.03%
2022/01/26	42	20.27	6	20.16	20.20	36	3,351	1.07%
2022/01/25	8	20.35	0	0.00	20.30	8	3,398	0.24%
2022/01/24	1	20.50	0	0.00	20.65	1	3,440	0.03%
2022/01/21	1	21.30	0	0.00	21.00	1	3,469	0.03%
2022/01/20	0	0.00	3	21.30	21.20	-3	3,526	-0.09%
2022/01/19	16	20.89	0	0.00	20.80	16	3,572	0.45%
2022/01/14	6	21.15	0	0.00	21.20	6	3,814	0.16%
2022/01/12	6	21.05	0	0.00	21.40	6	3,889	0.15%
2022/01/07	43	21.50	6	21.75	21.40	37	3,912	0.95%
2022/01/06	25	21.56	0	0.00	21.75	25	3,962	0.63%
2022/01/05	0	0.00	2	21.80	21.60	-2	4,027	-0.05%
2022/01/03	0	0.00	6	21.90	21.80	-6	4,182	-0.14%
2021/12/28	2	21.85	0	0.00	21.85	2	4,369	0.05%
2021/12/24	21	22.23	4	22.65	22.20	17	4,537	0.37%
2021/12/22	7	22.26	0	0.00	22.30	7	4,557	0.15%
2021/12/20	1	22.15	16	22.35	22.70	-15	4,481	-0.33%
2021/12/17	0	0.00	2	22.08	21.90	-2	4,445	-0.04%
2021/12/14	1	21.90	0	0.00	21.55	1	4,585	0.02%
2021/12/13	25	22.28	4	22.23	22.25	21	4,612	0.46%
2021/12/10	15	21.48	0	0.00	21.55	15	4,606	0.33%
2021/12/09	12	21.50	0	0.00	21.45	12	4,772	0.25%
2021/12/08	4	21.73	0	0.00	21.65	4	5,027	0.08%
2021/12/07	0	0.00	20	21.73	21.85	-20	5,313	-0.38%
2021/12/03	0	0.00	1	21.55	21.30	-1	5,461	-0.02%
2021/12/02	1	21.30	1	21.25	21.20	0	5,567	0.00%
2021/12/01	1	21.30	13	21.21	21.25	-12	5,774	-0.21%
2021/11/30	0	0.00	1	21.10	20.95	-1	5,981	-0.02%
2021/11/29	3	20.62	1	20.90	20.80	2	6,123	0.03%
2021/11/26	10	21.25	0	0.00	21.25	10	6,557	0.15%
2021/11/25	8	22.15	1	21.85	21.80	7	7,106	0.10%
2021/11/24	0	0.00	15	22.08	22.00	-15	7,076	-0.21%
2021/11/23	1	21.40	1	21.70	21.25	0	7,061	0.00%
2021/11/19	10	21.15	22	21.04	21.05	-12	7,621	-0.16%
2021/11/18	19	21.31	1	21.30	21.25	18	7,845	0.23%
2021/11/17	7	21.51	2	21.80	21.35	5	8,259	0.06%
2021/11/16	22	21.59	0	0.00	21.55	22	8,381	0.26%
2021/11/15	13	21.77	0	0.00	21.75	13	8,549	0.15%
2021/11/12	4	22.10	2	22.50	22.15	2	8,930	0.02%
2021/11/11	9	22.25	11	22.46	22.25	-2	9,405	-0.02%
2021/11/10	3	21.75	1	21.95	21.60	2	9,815	0.02%
2021/11/09	13	21.76	16	21.71	22.00	-3	10,616	-0.03%
2021/11/08	47	22.35	21	22.08	22.15	26	11,587	0.22%
2021/11/05	1	21.30	1	21.30	21.20	0	12,062	0.00%
2021/11/04	16	21.34	0	0.00	21.20	16	12,380	0.13%
2021/10/28	0	0.00	18	21.64	21.50	-18	14,531	-0.12%
2021/10/27	0	0.00	10	21.25	21.30	-10	15,244	-0.07%
2021/10/25	6	22.07	3	22.05	21.85	3	17,751	0.02%
2021/10/22	35	22.00	0	0.00	21.90	35	18,103	0.19%
2021/10/20	1	22.70	0	0.00	22.70	1	18,481	0.01%
2021/10/15	10	22.91	0	0.00	22.75	10	19,965	0.05%
2021/10/14	5	22.10	2	22.10	22.25	3	20,620	0.01%
2021/10/07	2	23.45	2	23.65	23.65	0	21,690	0.00%
2021/10/06	0	0.00	10	23.80	23.30	-10	21,890	-0.05%
2021/10/04	6	22.83	11	22.94	22.65	-5	22,144	-0.02%
2021/10/01	52	24.17	0	0.00	24.05	52	22,269	0.23%
2021/09/30	2	24.68	1	25.10	25.05	1	22,435	0.00%
2021/09/29	1	24.25	5	24.40	24.20	-4	22,590	-0.02%
2021/09/28	21	24.80	0	0.00	24.50	21	22,980	0.09%
2021/09/27	0	0.00	14	25.00	25.00	-14	23,587	-0.06%
2021/09/24	1	25.15	0	0.00	24.75	1	25,173	0.00%
2021/09/23	2	25.00	0	0.00	24.85	2	27,414	0.01%
2021/09/22	32	24.78	9	24.95	24.95	23	28,563	0.08%
2021/09/17	10	26.00	0	0.00	25.50	10	29,013	0.03%
2021/09/16	14	26.29	4	26.03	26.00	10	29,021	0.03%
2021/09/15	3	26.62	5	26.45	26.35	-2	28,960	-0.01%
2021/09/14	2	26.55	2	26.28	26.10	0	28,920	0.00%
2021/09/13	10	26.94	58	26.96	26.95	-48	28,902	-0.17%
2021/09/10	45	26.37	5	26.47	26.05	40	28,697	0.14%
2021/09/09	20	24.75	0	0.00	25.70	20	28,390	0.07%
2021/09/07	32	25.20	0	0.00	25.40	32	28,251	0.11%
2021/09/06	4	26.21	2	26.30	25.60	2	28,141	0.01%
2021/09/03	9	27.00	4	27.00	26.35	5	27,935	0.02%
2021/09/02	1	26.40	0	0.00	26.65	1	27,745	0.00%
2021/09/01	26	27.39	25	27.22	27.00	1	27,620	0.00%
2021/08/31	8	26.86	19	27.05	27.20	-11	27,184	-0.04%
2021/08/30	0	0.00	3	26.15	26.00	-3	26,686	-0.01%
2021/08/27	4	25.65	2	25.60	26.00	2	26,770	0.01%
2021/08/26	17	26.61	36	26.91	25.60	-19	27,415	-0.07%
2021/08/25	2	25.48	8	25.35	25.35	-6	27,090	-0.02%
2021/08/24	14	25.49	7	25.44	25.65	7	27,011	0.03%
2021/08/23	8	25.78	7	26.04	25.85	1	26,875	0.00%
2021/08/20	5	24.48	2	24.45	24.60	3	26,510	0.01%
2021/08/19	0	0.00	10	24.60	24.20	-10	26,365	-0.04%
2021/08/18	17	24.69	24	25.22	25.60	-7	26,158	-0.03%
2021/08/17	44	25.61	28	24.84	23.90	16	25,777	0.06%
2021/08/16	13	27.51	9	26.56	26.40	4	25,231	0.02%
2021/08/13	19	28.67	41	28.59	27.55	-22	24,737	-0.09%
2021/08/12	118	28.23	184.5	28.73	29.75	-66.5	23,927	-0.28%	大買/大賣/
2021/08/11	6	28.15	242	28.26	27.85	-236	22,963	-1.03%	大賣/鉅額交易
2021/08/10	235	27.89	8	28.05	27.30	227	22,367	1.01%	大買/鉅額交易
2021/08/09	40	28.17	125	28.06	27.95	-85	22,110	-0.38%	大賣/
2021/08/06	115	27.10	5	27.38	26.95	110	21,412	0.51%	大買/鉅額交易
2021/08/05	6	26.58	13	26.90	26.65	-7	21,222	-0.03%
2021/08/04	29	27.94	16	27.88	27.40	13	21,141	0.06%
2021/08/03	47	28.52	17	28.58	28.85	30	21,239	0.14%
2021/08/02	27	28.64	25.4	28.74	29.30	1.6	20,948	0.01%
2021/07/30	73	28.22	53	28.30	27.20	20	20,265	0.10%
2021/07/29	73	27.54	78	27.48	27.95	-5	19,168	-0.03%
2021/07/28	7	26.44	39	26.29	25.75	-32	17,963	-0.18%
2021/07/27	0	0.00	5	26.07	25.60	-5	17,718	-0.03%
2021/07/26	19	26.24	1	26.50	26.90	18	17,744	0.10%
2021/07/23	4	26.15	29	26.24	26.70	-25	17,549	-0.14%
2021/07/22	12	25.10	30	25.26	25.00	-18	17,272	-0.10%
2021/07/21	48	27.53	31	27.14	26.50	17	17,026	0.10%
2021/07/20	31	26.60	20	26.60	26.75	11	16,240	0.07%
2021/07/19	13	26.53	31	26.34	27.10	-18	15,653	-0.11%
2021/07/16	20	24.91	9	25.24	25.10	11	15,298	0.07%
2021/07/15	17	24.56	37	24.84	24.85	-20	15,227	-0.13%
2021/07/14	11	22.57	13	23.01	23.90	-2	15,419	-0.01%
2021/07/13	7	24.03	2	23.68	23.50	5	16,149	0.03%
2021/07/12	0	0.00	6	25.84	25.05	-6	16,669	-0.04%
2021/07/09	0	0.00	0.3	25.05	24.65	-0.3	17,158	0.00%
2021/07/08	2	25.13	7	24.86	24.95	-5	17,332	-0.03%
2021/07/07	3.1	24.44	24	25.07	24.30	-20.9	17,117	-0.12%
2021/07/06	13	25.83	20	25.94	25.60	-7	16,927	-0.04%
2021/07/05	41	26.40	14	26.34	26.35	27	16,765	0.16%
2021/07/02	24.2	25.50	30	26.12	25.65	-5.8	16,464	-0.04%
2021/07/01	119	27.78	98	27.47	26.80	21	15,961	0.13%	大買/
2021/06/30	123	27.12	70	26.97	27.50	53	14,329	0.37%	大買/
2021/06/29	34	24.62	69	23.78	25.15	-35	12,019	-0.29%
2021/06/28	23	22.39	68	22.16	22.90	-45	10,786	-0.42%
2021/06/24	2	20.70	0	0.00	20.65	2	10,167	0.02%
2021/06/22	11	21.28	5	21.40	20.80	6	10,050	0.06%
2021/06/21	2	19.85	0	0.00	20.10	2	9,892	0.02%
2021/06/17	1	20.85	5	20.86	20.45	-4	9,781	-0.04%
2021/06/16	0	0.00	5	20.83	20.30	-5	9,748	-0.05%
2021/06/15	4	20.76	0	0.00	20.85	4	9,714	0.04%
2021/06/11	0	0.00	10	20.65	20.40	-10	9,696	-0.10%
2021/06/09	7	20.63	22	20.30	20.35	-15	9,630	-0.16%
2021/06/07	0	0.00	25	21.15	20.80	-25	9,580	-0.26%
2021/06/04	4	22.05	11	22.30	21.70	-7	9,486	-0.07%
2021/06/03	78	22.75	15	22.69	22.45	63	9,303	0.68%
2021/06/02	0	0.00	2	21.45	21.70	-2	8,530	-0.02%
2021/05/31	3	20.35	4	20.41	20.00	-1	8,437	-0.01%
2021/05/28	2	19.63	3	19.20	19.40	-1	8,325	-0.01%
2021/05/27	0	0.00	10	18.85	18.65	-10	8,249	-0.12%
2021/05/25	3	18.70	8	19.30	18.40	-5	8,292	-0.06%
2021/05/19	10	19.05	16	18.64	18.65	-6	8,274	-0.07%
2021/05/18	11	18.21	0	0.00	18.25	11	8,174	0.13%
2021/05/17	4	17.39	0	0.00	16.60	4	8,117	0.05%
2021/05/14	10	17.82	0	0.00	17.55	10	8,010	0.12%
2021/05/13	7	18.75	1	19.05	18.55	6	7,916	0.08%
2021/05/12	19	20.26	0	0.00	19.60	19	7,828	0.24%
2021/05/11	48	22.10	14	22.54	21.70	34	7,594	0.45%
2021/05/10	8	22.13	8.1	22.33	22.15	-0.1	7,003	0.00%
2021/05/07	5	20.45	0	0.00	21.20	5	6,735	0.07%
2021/05/06	6	20.81	43	20.35	20.35	-37	6,625	-0.56%
2021/05/05	12	20.56	47	20.02	20.40	-35	6,476	-0.54%
2021/05/04	60	19.58	36	20.07	19.55	24	6,276	0.38%
2021/05/03	46	22.01	2	21.75	21.65	44	6,096	0.72%
2021/04/29	2	21.38	3	21.25	21.20	-1	5,810	-0.02%
2021/04/28	14	20.53	5	20.66	20.60	9	5,639	0.16%
2021/04/27	5	20.95	47	20.77	21.00	-42	5,570	-0.75%
2021/04/26	2	21.15	0	0.00	21.20	2	5,472	0.04%
2021/04/23	5	20.65	5	20.30	20.80	0	5,375	0.00%
2021/04/22	37	22.59	16	22.37	20.55	21	5,281	0.40%
2021/04/21	2	22.25	23	21.63	21.70	-21	4,844	-0.43%
2021/04/20	37	22.13	3	22.08	22.10	34	4,649	0.73%
2021/04/19	66	23.01	33.1	22.62	23.65	32.9	4,266	0.77%
2021/04/16	77	22.03	20	21.69	21.50	57	3,385	1.68%
2021/04/15	29	20.58	53	20.35	20.95	-24	2,604	-0.92%
2021/04/14	17	19.22	24	18.98	19.75	-7	1,850	-0.38%
2021/04/13	0	0.00	5	18.25	18.20	-5	1,537	-0.33%
2021/04/12	0	0.00	1	18.15	18.25	-1	1,510	-0.07%
2021/04/09	3	18.10	2	18.70	18.05	1	1,450	0.07%
2021/04/08	5	18.40	22	18.24	18.35	-17	1,395	-1.22%
2021/04/07	0	0.00	18	17.83	17.80	-18	1,262	-1.43%
2021/03/31	10	17.05	10	17.00	17.05	0	1,127	0.00%
2021/03/29	0	0.00	1	16.85	17.00	-1	1,150	-0.09%
2021/03/26	1	16.70	1	16.85	16.70	0	1,217	0.00%
2021/03/25	1	16.65	0	0.00	16.60	1	1,330	0.08%
2021/03/19	0	0.00	5	16.80	16.80	-5	1,391	-0.36%
2021/03/05	9	17.28	0	0.00	17.20	9	1,552	0.58%
2021/03/04	0	0.00	26	17.73	17.80	-26	1,468	-1.77%
2021/03/02	5	17.00	0	0.00	16.90	5	1,393	0.36%
2021/02/24	12	17.50	16	17.46	17.25	-4	1,305	-0.31%
2021/02/23	0	0.00	6	16.92	16.95	-6	1,172	-0.51%
2021/02/22	0	0.00	2	16.40	16.20	-2	1,135	-0.18%
2021/02/18	0	0.00	2	16.20	16.30	-2	1,156	-0.17%
2021/02/17	0	0.00	2	16.00	15.95	-2	1,151	-0.17%
2021/02/01	0	0.00	1	15.35	15.40	-1	1,151	-0.09%
2021/01/20	4	15.40	0	0.00	15.30	4	1,128	0.35%
2021/01/19	0	0.00	2	15.80	15.85	-2	1,112	-0.18%
2021/01/15	4	15.80	4	15.85	15.85	0	1,103	0.00%
2021/01/12	4	16.10	0	0.00	16.10	4	1,075	0.37%
2021/01/11	4	16.50	0	0.00	16.45	4	1,062	0.38%
2021/01/08	10	16.87	0	0.00	16.85	10	1,044	0.96%
2021/01/06	9	17.04	0	0.00	17.00	9	1,025	0.88%
2021/01/05	5	17.40	0	0.00	17.35	5	1,007	0.50%
2020/12/30	0	0.00	4	17.63	17.50	-4	966	-0.41%
2020/12/29	0	0.00	1	17.10	17.20	-1	937	-0.11%
2020/12/28	20	17.09	0	0.00	17.05	20	917	2.18%
2020/12/25	22	17.19	0	0.00	17.15	22	904	2.43%
2020/12/22	4	17.88	0	0.00	17.00	4	856	0.47%
2020/12/21	3	17.97	0	0.00	18.25	3	784	0.38%
2020/12/15	2	17.60	0	0.00	17.45	2	637	0.31%
2020/12/14	0	0.00	3	17.05	17.50	-3	590	-0.51%
2020/12/11	13	16.80	2	16.68	16.75	11	519	2.12%
2020/12/10	19	16.83	1	17.25	17.20	18	489	3.67%
2020/11/26	20	16.20	0	0.00	16.25	20	362	5.52%
2020/11/23	2	16.00	0	0.00	16.10	2	362	0.55%
2020/11/17	2	15.55	0	0.00	15.65	2	343	0.58%
2020/10/15	20	15.74	0	0.00	15.60	20	345	5.79%
2020/09/24	4	15.45	0	0.00	15.60	4	361	1.11%
2020/09/22	3	15.95	0	0.00	15.90	3	374	0.80%
2020/09/08	0	0.00	0.1	16.80	16.70	-0.1	417	-0.02%
2020/09/04	0	0.00	5	15.95	16.10	-5	374	-1.34%
2020/08/21	1	15.40	0	0.00	15.40	1	363	0.27%
2020/07/23	2	15.70	0	0.00	15.60	2	445	0.45%
2020/06/29	5	15.90	0	0.00	15.80	5	463	1.08%
2020/06/22	3	16.05	0	0.00	16.05	3	475	0.63%
2020/06/09	10	16.90	0	0.00	16.85	10	608	1.64%
2020/05/26	0	0.00	10	16.25	16.25	-10	643	-1.55%
2020/05/25	0	0.00	3	16.35	16.40	-3	641	-0.47%
2020/05/15	0	0.00	15	16.55	16.60	-15	617	-2.43%
2020/04/30	0	0.00	3	15.75	16.15	-3	631	-0.47%
2020/04/28	3	15.40	0	0.00	15.50	3	634	0.47%
2020/04/17	5	15.55	0	0.00	15.60	5	653	0.77%
2020/04/16	5	15.45	0	0.00	15.55	5	653	0.76%
2020/03/31	0	0.00	5	14.87	15.25	-5	641	-0.78%
2020/03/27	0	0.00	3	14.50	14.50	-3	625	-0.48%
2020/03/19	0	0.00	13	13.75	13.95	-13	603	-2.15%
2020/03/17	13	14.20	0	0.00	14.35	13	562	2.31%
2020/03/16	11	14.46	3	14.45	14.25	8	541	1.48%
2020/03/12	5	15.90	0	0.00	15.95	5	477	1.05%
2020/03/10	2	16.20	0.2	16.75	16.50	1.8	459	0.38%
2020/03/09	3	16.15	3	16.35	16.55	0	453	0.00%
2020/02/25	1	16.95	0	0.00	16.90	1	453	0.22%
2020/02/20	5	17.25	0	0.00	17.20	5	479	1.04%
2020/02/14	5	17.35	0	0.00	17.30	5	504	0.99%
2020/01/17	10	18.55	3	18.55	18.45	7	504	1.39%
2020/01/15	3	18.40	0	0.00	18.50	3	510	0.59%
2020/01/14	1	18.60	0	0.00	18.50	1	518	0.19%
2020/01/07	0	0.00	2	18.60	18.55	-2	626	-0.32%
2020/01/03	10	18.80	0	0.00	18.65	10	627	1.59%
2020/01/02	10	18.75	0	0.00	18.75	10	627	1.59%
2019/12/31	3	18.70	0	0.00	18.65	3	637	0.47%
2019/12/24	2	18.70	3	18.75	18.70	-1	663	-0.15%
2019/12/19	3	18.55	0	0.00	18.65	3	689	0.44%
2019/12/06	2	18.40	0	0.00	18.30	2	762	0.26%
2019/11/14	4	18.50	0	0.00	18.45	4	1,381	0.29%
2019/11/07	5	18.95	0	0.00	19.00	5	1,530	0.33%
2019/10/30	0	0.00	2	19.10	19.10	-2	1,564	-0.13%
2019/10/28	0	0.00	1	19.00	19.10	-1	1,572	-0.06%
2019/10/18	0	0.00	5	19.30	19.40	-5	1,598	-0.31%
2019/10/17	5	19.00	0	0.00	19.10	5	1,599	0.31%
2019/10/15	3	19.27	3	19.42	19.40	0	1,558	0.00%
2019/10/01	0	0.00	2	20.30	20.25	-2	1,512	-0.13%
2019/09/25	2	20.15	0	0.00	20.15	2	1,535	0.13%
2019/09/18	0	0.00	1	20.45	20.30	-1	1,534	-0.07%
2019/09/16	2	20.50	0	0.00	20.35	2	1,548	0.13%
2019/09/11	0	0.00	1	20.80	20.75	-1	1,527	-0.07%
2019/09/09	0	0.00	4	20.95	20.80	-4	1,520	-0.26%
2019/09/05	4	20.68	0	0.00	20.70	4	1,492	0.27%
2019/09/03	0	0.00	3	20.95	21.15	-3	1,449	-0.21%
2019/09/02	5	21.04	1	21.00	21.15	4	1,435	0.28%
2019/08/30	1	20.65	0	0.00	20.45	1	1,321	0.08%
2019/08/28	0	0.00	4	20.30	20.35	-4	1,307	-0.31%
2019/08/26	0	0.00	5	20.20	20.50	-5	1,274	-0.39%
2019/08/22	5	20.30	0	0.00	20.35	5	1,241	0.40%
2019/08/21	1	20.50	0	0.00	20.55	1	1,214	0.08%
2019/08/20	0	0.00	10	20.15	20.15	-10	1,160	-0.86%
2019/08/19	4	20.80	5	20.65	20.60	-1	1,109	-0.09%
2019/08/16	15	19.98	5	20.50	20.50	10	981	1.02%
2019/08/06	0	0.00	4	19.25	19.30	-4	841	-0.48%
2019/08/05	0	0.00	13	19.37	19.65	-13	839	-1.55%
2019/07/24	12	19.60	0	0.00	19.70	12	816	1.47%
2019/07/15	0	0.00	1	19.20	19.25	-1	902	-0.11%
2019/07/11	0	0.00	3	19.35	19.30	-3	943	-0.32%
2019/07/03	3	19.10	0	0.00	19.05	3	1,075	0.28%
2019/06/26	0	0.00	2	19.35	19.30	-2	1,258	-0.16%
2019/06/25	5	19.20	0	0.00	19.10	5	1,378	0.36%
2019/06/20	0	0.00	6	19.30	19.30	-6	1,519	-0.39%
2019/06/13	6	19.68	0	0.00	19.60	6	2,042	0.29%
2019/06/11	2	19.75	2	20.05	19.60	0	2,138	0.00%
2019/06/10	2	19.90	0	0.00	19.85	2	2,191	0.09%
2019/06/05	0	0.00	9	20.07	20.05	-9	2,389	-0.38%
2019/06/04	1	19.85	5	19.80	19.80	-4	2,410	-0.17%
2019/05/30	0	0.00	6	19.45	19.40	-6	2,936	-0.20%
2019/05/24	3	19.25	6	19.25	19.30	-3	2,973	-0.10%
2019/05/16	6	19.89	11	19.99	19.90	-5	2,948	-0.17%
2019/05/15	0	0.00	6	19.45	19.40	-6	2,929	-0.20%
2019/05/10	3	18.90	0	0.00	19.10	3	2,913	0.10%
2019/05/09	3	19.30	0	0.00	19.15	3	2,908	0.10%
2019/05/08	3	19.50	10	19.35	19.35	-7	2,908	-0.24%
2019/05/03	0	0.00	3	19.95	19.90	-3	2,888	-0.10%
2019/04/29	3	19.80	2	19.55	19.50	1	2,904	0.03%
2019/04/24	3	20.45	0	0.00	20.40	3	2,830	0.11%
2019/04/23	3	20.45	0	0.00	20.50	3	2,818	0.11%
2019/04/16	3	20.75	0	0.00	20.75	3	2,825	0.11%
2019/04/15	0	0.00	6	21.18	21.25	-6	2,862	-0.21%
2019/04/12	2	20.70	0	0.00	20.75	2	2,872	0.07%
2019/04/11	0	0.00	2	20.90	20.75	-2	2,887	-0.07%
2019/04/10	3	20.80	3	21.05	20.70	0	2,880	0.00%
2019/04/08	2	20.45	0	0.00	20.45	2	2,812	0.07%
2019/04/03	6	20.70	0	0.00	20.60	6	2,791	0.21%
2019/04/01	6	21.05	0	0.00	20.75	6	2,712	0.22%
2019/03/29	0	0.00	15	20.68	21.20	-15	2,659	-0.56%
2019/03/28	14	20.23	0	0.00	20.10	14	2,573	0.54%
2019/03/27	12	21.35	7	21.09	21.15	5	2,446	0.20%
2019/03/26	5	22.71	0	0.00	22.50	5	2,317	0.22%
2019/03/25	2	22.80	1	22.50	22.80	1	2,284	0.04%
2019/03/22	0	0.00	8	23.31	22.80	-8	2,255	-0.35%
2019/03/21	2	23.65	3	23.62	23.40	-1	2,207	-0.05%
2019/03/20	2	23.35	0	0.00	23.45	2	2,170	0.09%
2019/03/19	4	23.34	12	23.87	23.45	-8	2,111	-0.38%
2019/03/18	0	0.00	6	22.67	22.70	-6	1,795	-0.33%
2019/03/14	0	0.00	50	21.97	21.95	-50	1,625	-3.08%
2019/03/13	1	22.30	0	0.00	21.95	1	1,587	0.06%
2019/03/12	1	22.05	6	22.04	21.90	-5	1,521	-0.33%
2019/03/07	10	21.35	1	21.25	20.80	9	1,461	0.62%
2019/03/06	0	0.00	7	21.06	21.20	-7	1,310	-0.53%
2019/02/20	0	0.00	0.1	18.95	18.95	-0.1	934	-0.01%
2019/01/30	0	0.00	1	18.75	18.60	-1	888	-0.11%
2019/01/29	2	18.53	1	18.75	18.75	1	879	0.11%
2019/01/17	0	0.00	2	19.20	18.90	-2	827	-0.24%
2019/01/14	2	19.05	1	19.35	18.95	1	802	0.12%
2019/01/11	1	19.15	1	19.35	19.20	0	796	0.00%
2019/01/10	1	19.15	0	0.00	19.20	1	785	0.13%
2019/01/09	1	19.20	12	19.16	19.15	-11	774	-1.42%
2019/01/07	10	19.00	1	19.05	19.00	9	720	1.25%
2019/01/04	40	18.06	40	18.07	17.75	0	663	0.00%
2019/01/03	2	17.65	0	0.00	17.75	2	628	0.32%
2018/10/29	1	16.35	0	0.00	16.50	1	359	0.28%
2018/10/11	1	16.60	0	0.00	17.00	1	417	0.24%
2018/09/05	20	18.20	0	0.00	18.20	20	560	3.57%
2018/07/27	8	17.30	0	0.00	17.30	8	762	1.05%
2018/07/23	1	16.95	0	0.00	17.05	1	748	0.13%
2018/07/20	1	17.30	0	0.00	17.30	1	758	0.13%
2018/07/16	1	17.50	0	0.00	17.55	1	766	0.13%
2018/07/13	5	17.75	0	0.00	17.90	5	762	0.66%
2018/07/11	0	0.00	50	18.05	18.05	-50	765	-6.53%
2018/06/07	15	19.00	0	0.00	19.10	15	756	1.98%
2018/06/05	4	19.10	0	0.00	19.10	4	722	0.55%
2018/05/22	10	19.05	0	0.00	19.05	10	633	1.58%
2018/05/17	0	0.00	0.3	19.05	19.15	-0.3	649	-0.05%
2018/05/16	5	19.10	0	0.00	19.25	5	658	0.76%
2018/05/15	5	19.05	0	0.00	19.05	5	665	0.75%
2018/05/11	5	19.15	0	0.00	19.10	5	677	0.74%
2018/05/10	5	19.25	0	0.00	19.15	5	677	0.74%
2018/05/02	0	0.00	10	19.20	19.20	-10	737	-1.36%
2018/04/27	0	0.00	1	19.10	19.20	-1	755	-0.13%
2018/04/19	5	19.75	0	0.00	19.70	5	780	0.64%
2018/04/09	0	0.00	1	20.60	20.35	-1	862	-0.12%
2018/03/31	0	0.00	20	20.55	20.75	-20	876	-2.28%
2018/03/30	20	20.85	1	20.55	20.80	19	874	2.17%
2018/03/02	0	0.00	20	20.05	20.05	-20	1,165	-1.72%
2018/02/12	1	19.80	0	0.00	19.80	1	1,173	0.09%
2018/01/25	0	0.00	6	20.20	20.15	-6	1,195	-0.50%
2018/01/23	1	20.45	0	0.00	20.45	1	1,182	0.08%
2018/01/22	0	0.00	1	20.15	20.45	-1	1,176	-0.09%
2018/01/11	10	20.45	0	0.00	20.45	10	1,140	0.88%
2018/01/10	1	20.30	0	0.00	20.35	1	1,134	0.09%
2018/01/09	6.5	20.25	0	0.00	20.25	6.5	1,124	0.58%
2018/01/08	0.9	20.20	0	0.00	20.20	0.9	1,133	0.08%
2018/01/05	22.9	20.15	0	0.00	20.15	22.9	1,120	2.04%
2018/01/03	0	0.00	0.4	20.25	20.25	-0.4	1,119	-0.03%