榮剛 (5009)-元大-三重券商分點個股進出

台股 » 個股 » 榮剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮剛

(5009)

可現股當沖

股價
52.1
漲跌
▼0.7
漲幅
-1.33%
成交量
13,647張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－元大-三重券商分點個股進出

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-三重券商分點個股進出
元大-三重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
2024/05/21	0.1	53.02	0	53.00	52.80	0	11,635	0.00%
2024/05/20	0.5	53.90	0	0.00	52.90	0.5	11,533	0.00%
2024/05/17	2.5	55.48	1.5	55.53	55.80	1	11,131	0.01%
2024/05/16	1.5	54.80	0	0.00	54.90	1.5	11,014	0.01%
2024/05/15	4	55.30	0	0.00	55.20	4	10,959	0.04%
2024/05/14	0	0.00	1	55.50	55.80	-1	10,834	-0.01%
2024/05/10	2	55.60	0	0.00	56.00	2	10,556	0.02%
2024/05/09	0.6	56.06	1	56.18	54.90	-0.4	10,442	0.00%
2024/05/08	2	54.60	0	0.00	54.70	2	10,252	0.02%
2024/05/07	2.4	55.83	1	56.20	54.50	1.4	10,194	0.01%
2024/05/06	135	56.37	3	56.70	56.10	132	9,960	1.33%	大買/鉅額交易
2024/05/03	2	57.90	0	0.00	57.00	2	9,729	0.02%
2024/05/02	11	56.78	12	57.13	57.60	-1	9,394	-0.01%
2024/04/30	4	55.23	3	54.60	54.20	1	8,518	0.01%
2024/04/29	0	0.00	0.4	54.10	54.80	-0.4	8,034	0.00%
2024/04/26	0.1	52.90	0	0.00	52.80	0.1	7,806	0.00%
2024/04/25	0.2	52.60	0	0.00	52.60	0.2	7,679	0.00%
2024/04/24	8	53.02	3	52.67	53.00	5	7,613	0.07%
2024/04/23	6	53.00	5	53.22	52.80	1	7,547	0.01%
2024/04/22	0	53.30	15	53.44	54.20	-15	7,350	-0.20%
2024/04/19	6	54.97	5.2	54.30	54.90	0.8	7,016	0.01%
2024/04/18	2.2	54.71	1	54.60	54.70	1.2	6,616	0.02%
2024/04/17	9	53.78	4.3	53.41	53.50	4.7	6,379	0.07%
2024/04/16	5.4	52.43	4	52.20	51.90	1.4	6,043	0.02%
2024/04/15	8	54.37	8	54.12	53.30	0	5,658	0.00%
2024/04/12	1	52.40	0	0.00	52.50	1	5,187	0.02%
2024/04/11	1	52.70	1.4	52.30	52.60	-0.4	5,092	-0.01%
2024/04/10	5.4	52.64	0	52.50	52.50	5.4	4,927	0.11%
2024/04/09	4	50.10	1	50.50	50.40	3	4,584	0.07%
2024/04/03	1	49.60	1	49.40	49.40	0	4,460	0.00%
2024/04/01	0	49.75	12	49.64	49.55	-12	4,543	-0.26%
2024/03/28	5	49.85	0	0.00	49.65	5	4,887	0.10%
2024/03/25	10	49.80	0	0.00	49.80	10	5,373	0.19%
2024/03/20	2	49.25	0	48.90	48.90	2	5,835	0.03%
2024/03/15	0	47.65	0	47.55	47.70	0	5,980	0.00%
2024/03/14	0	0.00	5	48.15	47.75	-5	6,016	-0.08%
2024/03/08	0.1	47.75	0	0.00	47.70	0.1	6,321	0.00%
2024/03/06	1	48.90	1	48.80	48.75	0	6,482	0.00%
2024/03/05	1	48.50	6	48.78	48.70	-5	6,483	-0.08%
2024/03/04	5	48.50	1	48.35	48.30	4	6,432	0.06%
2024/02/23	0	47.20	9	47.10	46.70	-9	6,819	-0.13%
2024/02/21	3	47.20	0	0.00	47.15	3	6,902	0.04%
2024/02/20	1.1	47.05	0	0.00	47.00	1.1	7,005	0.01%
2024/02/19	5	47.75	0.2	47.90	47.85	4.8	6,981	0.07%
2024/02/05	2	45.85	1	45.60	45.75	1	6,987	0.01%
2024/02/02	0	0.00	1	46.35	46.20	-1	6,915	-0.01%
2024/02/01	2	47.38	0	0.00	47.05	2	6,860	0.03%
2024/01/31	0	0.00	1	48.15	47.60	-1	6,832	-0.01%
2024/01/30	2	47.90	1	48.35	47.80	1	6,838	0.01%
2024/01/22	0	0.00	4	46.05	46.00	-4	6,968	-0.06%
2024/01/17	2	46.50	2	46.35	45.90	0	7,040	0.00%
2024/01/09	0	48.05	1	47.86	47.85	-1	7,392	-0.01%
2024/01/02	0.2	49.00	2	49.00	49.00	-1.8	7,402	-0.02%
2023/12/28	0	48.95	0	48.95	48.75	0	7,474	0.00%
2023/12/27	0.2	49.45	0	0.00	49.20	0.2	7,433	0.00%
2023/12/26	0.2	50.10	0	0.00	49.20	0.2	7,403	0.00%
2023/12/25	0	49.00	2	50.48	49.00	-2	7,233	-0.03%
2023/12/22	7.4	51.36	1.4	51.34	49.45	6	7,151	0.08%
2023/12/20	0.4	51.30	1	51.50	51.70	-0.6	6,695	-0.01%
2023/12/19	1	50.70	1	50.90	50.90	0	6,648	0.00%
2023/12/15	0	51.60	2.2	50.90	51.50	-2.2	6,560	-0.03%
2023/12/14	0	0.00	2	50.10	49.80	-2	6,292	-0.03%
2023/12/13	0.2	50.00	0.2	50.00	49.40	0	6,241	0.00%
2023/12/12	1.2	49.71	0.2	49.75	49.70	1	6,243	0.02%
2023/12/11	0.2	49.25	0	0.00	49.00	0.2	6,203	0.00%
2023/12/07	3	49.78	0	50.00	49.35	3	6,330	0.05%
2023/12/06	1	49.24	4	50.20	50.10	-3	6,363	-0.05%
2023/12/05	3	48.85	0	0.00	48.70	3	6,362	0.05%
2023/12/04	1	49.50	0	0.00	49.45	1	6,360	0.02%
2023/12/01	6	49.19	4	49.40	49.35	2	6,314	0.03%
2023/11/30	0	0.00	0.2	48.50	48.70	-0.2	6,270	0.00%
2023/11/29	0.2	47.95	0.4	47.85	47.75	-0.2	6,552	0.00%
2023/11/28	0.2	47.30	0	0.00	47.50	0.2	6,644	0.00%
2023/11/27	5.2	47.05	2	47.73	46.90	3.2	6,811	0.05%
2023/11/24	2	47.88	1	48.10	47.85	1	7,115	0.01%
2023/11/22	0	47.95	0.4	47.10	47.75	-0.4	7,231	-0.01%
2023/11/21	0.2	46.10	0	0.00	46.75	0.2	7,064	0.00%
2023/11/20	0	46.05	0	46.05	46.25	0	7,149	0.00%
2023/11/17	0.2	46.70	0.2	46.62	46.40	0.1	7,247	0.00%
2023/11/16	0.2	46.15	1	46.20	46.50	-0.9	7,257	-0.01%
2023/11/15	0	0.00	6	45.69	45.65	-6	7,212	-0.08%
2023/11/14	0.2	45.55	1	45.65	45.30	-0.8	7,278	-0.01%
2023/11/13	4	45.45	3	45.50	45.25	1	7,305	0.01%
2023/11/09	5	45.40	0	0.00	45.40	5	7,483	0.07%
2023/11/08	0.2	45.70	0	0.00	45.65	0.2	7,656	0.00%
2023/11/03	0.2	45.55	0	0.00	45.55	0.2	8,105	0.00%
2023/11/02	0	0.00	6	45.01	45.25	-6	8,337	-0.07%
2023/11/01	8	44.83	2	44.50	44.50	6	8,836	0.07%
2023/10/31	0	0.00	2	45.83	44.60	-2	8,873	-0.02%
2023/10/30	4	44.75	5	45.33	45.50	-1	8,980	-0.01%
2023/10/27	6.2	45.75	3	44.97	44.90	3.2	9,032	0.04%
2023/10/26	0	0.00	2	45.50	45.25	-2	9,034	-0.02%
2023/10/24	1	44.35	0	0.00	44.65	1	9,235	0.01%
2023/10/20	2	43.63	0	0.00	44.00	2	9,375	0.02%
2023/10/18	1	44.50	0	0.00	44.00	1	9,631	0.01%
2023/10/17	0	45.30	0.1	45.30	45.00	0	9,796	0.00%
2023/10/16	0.2	46.20	1	45.95	45.60	-0.8	9,989	-0.01%
2023/10/11	0	0.00	1	45.20	45.05	-1	10,432	-0.01%
2023/10/06	2.1	44.29	1	44.44	44.45	1	10,534	0.01%
2023/10/04	1	44.00	0	0.00	43.90	1	10,774	0.01%
2023/09/27	3	45.30	3	45.03	45.20	0	11,545	0.00%
2023/09/25	4	46.53	4	46.55	46.50	0	12,041	0.00%
2023/09/21	0	0.00	1	45.25	45.25	-1	12,203	-0.01%
2023/09/15	0	0.00	2	46.23	46.40	-2	12,511	-0.02%
2023/09/13	2	45.68	0	0.00	45.15	2	13,041	0.02%
2023/09/08	1	46.70	0	0.00	46.65	1	13,065	0.01%
2023/09/07	1	47.40	2	47.70	47.25	-1	13,134	-0.01%
2023/09/06	0	0.00	1	47.15	47.05	-1	13,348	-0.01%
2023/09/05	5	46.75	5	46.70	46.85	0	13,387	0.00%
2023/09/04	9	47.34	0	0.00	47.20	9	13,466	0.07%
2023/08/31	1	44.80	1	45.30	45.15	0	13,483	0.00%
2023/08/30	2	44.98	0	0.00	44.85	2	13,993	0.01%
2023/08/29	0	0.00	2.3	45.76	46.70	-2.3	13,793	-0.02%
2023/08/24	1	45.50	0.5	46.00	45.70	0.5	13,789	0.00%
2023/08/23	1	46.35	1	46.00	45.55	0	13,730	0.00%
2023/08/22	0	45.50	0	45.40	44.95	0	13,665	0.00%
2023/08/21	0	0.00	65	46.35	45.90	-65	13,791	-0.47%
2023/08/18	65	45.45	1	45.70	45.40	64	14,167	0.45%
2023/08/17	1	46.20	0	46.05	46.10	1	14,655	0.01%
2023/08/15	0	45.75	0	0.00	45.55	0	15,681	0.00%
2023/08/11	0	0.00	2	46.50	46.55	-2	15,792	-0.01%
2023/08/10	1	48.30	4	47.75	47.45	-3	15,783	-0.02%
2023/08/09	2	49.10	0	0.00	48.25	2	15,800	0.01%
2023/08/08	2	48.88	4	49.34	48.90	-2	15,765	-0.01%
2023/08/07	2	48.95	1	48.70	49.30	1	15,810	0.01%
2023/08/04	1	52.70	0	53.00	52.90	1	15,535	0.01%
2023/07/31	1	53.82	1	53.52	53.40	0	16,153	0.00%
2023/07/28	3	55.27	0	0.00	54.00	3	16,431	0.02%
2023/07/25	2.2	55.71	2.1	55.94	55.70	0.1	17,576	0.00%
2023/07/21	0.8	52.70	1	52.40	52.50	-0.2	17,815	0.00%
2023/07/20	1	53.60	0	0.00	53.80	1	18,031	0.01%
2023/07/19	2	53.45	5	52.90	51.70	-3	18,061	-0.02%
2023/07/18	1	52.50	0	0.00	53.70	1	18,306	0.01%
2023/07/17	3	53.03	4	53.30	53.50	-1	18,480	-0.01%
2023/07/14	1.1	54.91	0.1	53.80	53.60	1	18,427	0.01%
2023/07/13	1	55.50	0	0.00	54.60	1	18,860	0.01%
2023/07/12	2.1	55.76	0	56.00	55.60	2	19,325	0.01%
2023/07/11	0	0.00	1	56.50	56.60	-1	19,621	-0.01%
2023/07/10	1	57.02	7	57.16	56.90	-6	20,468	-0.03%
2023/07/07	1	56.10	1	56.60	56.10	0	21,173	0.00%
2023/07/06	2	57.80	5	58.14	57.30	-3	21,351	-0.01%
2023/07/05	0	0.00	1.5	60.23	60.50	-1.5	21,242	-0.01%
2023/07/04	1	58.70	11	60.06	60.00	-10	21,045	-0.05%
2023/07/03	0	57.50	1	59.20	59.40	-1	20,793	0.00%
2023/06/29	1	57.90	0	0.00	57.10	1	20,543	0.00%
2023/06/28	2	57.25	3	57.60	56.60	-1	20,443	0.00%
2023/06/27	0	0.00	1	56.60	56.20	-1	20,598	0.00%
2023/06/21	1	58.80	5	59.08	58.40	-4	20,678	-0.02%
2023/06/20	1	59.30	1	59.50	58.20	0	20,649	0.00%
2023/06/19	1.5	59.87	11	60.44	60.60	-9.5	20,563	-0.05%
2023/06/16	0	58.40	0.1	58.40	58.00	-0.1	20,613	0.00%
2023/06/15	1	58.60	10	57.30	58.60	-9	20,585	-0.04%
2023/06/14	0	0.00	15	57.80	56.60	-15	20,658	-0.07%
2023/06/13	16	56.61	1	57.30	57.30	15	20,952	0.07%
2023/06/12	8.1	56.89	4.1	57.52	56.60	4	21,046	0.02%
2023/06/09	9.1	58.87	2	59.00	58.70	7	20,987	0.03%
2023/06/08	1	59.60	8.5	59.69	59.20	-7.5	21,301	-0.04%
2023/06/07	7	59.16	2	59.25	59.30	5	21,446	0.02%
2023/06/06	7	59.20	1	59.29	59.30	6	21,829	0.03%
2023/06/05	8	59.56	3	60.10	58.90	5	22,475	0.02%
2023/06/02	1.1	57.32	0	0.00	56.60	1.1	22,505	0.00%
2023/06/01	2	56.75	15	56.92	57.20	-13	22,401	-0.06%
2023/05/31	0	0.00	1	54.70	55.70	-1	22,283	0.00%
2023/05/30	0	0.00	1	54.10	54.10	-1	22,289	0.00%
2023/05/29	2	55.00	0	0.00	54.90	2	22,522	0.01%
2023/05/26	1	54.40	1	54.30	54.10	0	22,987	0.00%
2023/05/25	2	54.30	3	54.70	54.20	-1	23,153	0.00%
2023/05/24	42	56.53	38	56.32	55.00	4	23,148	0.02%
2023/05/23	11	54.98	12	55.10	55.70	-1	22,937	0.00%
2023/05/22	4	51.80	3	52.37	52.60	1	22,589	0.00%
2023/05/19	14	53.14	8	52.89	51.70	6	22,525	0.03%
2023/05/18	10	56.99	8	56.95	56.90	2	21,742	0.01%
2023/05/17	2	56.40	0	56.26	56.10	2	21,600	0.01%
2023/05/16	1	54.04	1	54.90	55.20	0	21,489	0.00%
2023/05/12	1	54.80	1	54.00	55.50	0	21,639	0.00%
2023/05/11	9	55.10	2	55.35	54.90	7	21,505	0.03%
2023/05/10	2	57.40	1	57.79	57.10	1	21,283	0.00%
2023/05/09	7	56.50	5	57.04	56.40	2	21,155	0.01%
2023/05/08	2	58.60	0	0.00	58.10	2	20,936	0.01%
2023/05/05	2.5	58.26	4	58.23	58.00	-1.5	21,002	-0.01%
2023/05/04	1	59.30	2	60.05	60.10	-1	20,885	0.00%
2023/05/03	3	59.23	3	58.77	58.50	0	20,956	0.00%
2023/05/02	5.1	58.24	1	58.60	57.70	4.1	20,644	0.02%
2023/04/28	9	58.22	6	58.48	58.80	3	20,417	0.01%
2023/04/27	6	56.35	6	56.53	56.80	0	19,842	0.00%
2023/04/26	0	0.00	0.1	54.50	54.50	-0.1	19,490	0.00%
2023/04/25	3	55.20	1	53.70	54.30	2	19,361	0.01%
2023/04/24	4	55.06	3	55.30	56.00	1	19,146	0.01%
2023/04/21	4	56.45	4	55.83	54.30	0	19,157	0.00%
2023/04/20	1	58.10	1	58.80	57.60	0	18,682	0.00%
2023/04/19	2	59.80	1	60.10	59.60	1	18,409	0.01%
2023/04/18	9.3	61.26	1	59.80	60.00	8.3	18,251	0.05%
2023/04/17	2	61.55	0	0.00	62.80	2	17,846	0.01%
2023/04/14	2	58.80	0	0.00	58.80	2	17,383	0.01%
2023/04/13	7.7	60.96	8	61.78	60.20	-0.3	17,106	0.00%
2023/04/12	8	59.73	7	59.93	60.10	1	16,326	0.01%
2023/04/11	1	53.50	0	0.00	55.00	1	15,667	0.01%
2023/04/07	0	0.00	1	52.00	52.00	-1	15,270	-0.01%
2023/04/06	0	0.00	2	52.20	52.40	-2	15,299	-0.01%
2023/03/31	2	51.25	0	0.00	51.40	2	15,361	0.01%
2023/03/30	2	51.90	2	52.05	51.90	0	15,700	0.00%
2023/03/28	2	50.65	2	51.33	51.50	0	16,247	0.00%
2023/03/27	2	51.65	1	52.60	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	1	51.50	0	0.00	51.50	1	16,171	0.01%
2023/03/21	4	53.80	6	52.30	52.60	-2	17,190	-0.01%
2023/03/16	4	49.61	0	0.00	48.65	4	17,127	0.02%
2023/03/15	0	0.00	2	50.45	50.90	-2	16,866	-0.01%
2023/03/14	0	0.00	1	50.00	49.55	-1	16,699	-0.01%
2023/03/13	1	48.75	1	49.00	50.00	0	16,595	0.00%
2023/03/10	2	49.25	2	49.45	50.00	0	16,262	0.00%
2023/03/09	2	48.70	1	47.85	49.20	1	16,160	0.01%
2023/03/08	1	48.50	1	49.50	49.00	0	15,791	0.00%
2023/03/02	0	0.00	1	43.65	43.70	-1	14,911	-0.01%
2023/02/23	7	43.81	7	43.99	44.20	0	14,942	0.00%
2023/02/22	0	0.00	1	41.95	42.50	-1	14,839	-0.01%
2023/02/21	4	41.84	1	41.60	41.90	3	15,002	0.02%
2023/02/17	16	41.01	16	41.21	41.25	0	15,085	0.00%
2023/02/15	0	0.00	1	39.80	39.90	-1	15,145	-0.01%
2023/02/09	1	39.55	0	0.00	39.75	1	15,195	0.01%
2023/02/03	2	39.65	1	39.50	39.45	1	15,146	0.01%
2023/02/01	1	40.30	0	0.00	40.00	1	15,057	0.01%
2023/01/30	0	0.00	1	37.45	37.65	-1	15,052	-0.01%
2023/01/13	0	0.00	0	37.00	36.80	0	15,021	0.00%
2023/01/11	2	36.23	2	36.50	36.85	0	15,160	0.00%
2023/01/05	0	36.00	0	0.00	35.05	0	15,367	0.00%
2023/01/03	1	36.50	0	0.00	36.40	1	15,843	0.01%
2022/12/30	0	0.00	3	36.95	37.15	-3	16,066	-0.02%
2022/12/23	0	0.00	0.2	37.27	37.50	-0.2	16,641	0.00%
2022/12/22	22.2	37.60	21	37.04	37.75	1.2	16,716	0.01%
2022/12/21	11	36.45	12	36.63	37.00	-1	16,567	-0.01%
2022/12/20	5	36.10	5	36.10	34.85	0	16,376	0.00%
2022/12/19	1	35.40	0	0.00	35.35	1	16,566	0.01%
2022/12/16	0	0.00	2.1	36.16	36.40	-2.1	16,796	-0.01%
2022/12/15	1.1	36.49	0	0.00	36.60	1.1	16,699	0.01%
2022/12/14	14	36.81	15	36.76	37.00	-1	16,358	-0.01%
2022/12/13	2	36.90	33	35.55	36.75	-31	15,840	-0.20%
2022/12/12	3	34.55	6.1	34.87	35.05	-3.1	15,076	-0.02%
2022/12/09	25	33.56	1	33.45	33.70	24	14,541	0.17%
2022/12/06	1	33.30	1	32.60	32.55	0	14,313	0.00%
2022/12/05	4	33.75	0	0.00	33.30	4	14,299	0.03%
2022/12/01	1	33.25	4.1	33.54	33.65	-3.1	14,143	-0.02%
2022/11/28	0	0.00	25	32.80	32.95	-25	13,468	-0.19%
2022/11/24	4	32.54	0	0.00	32.80	4	13,297	0.03%
2022/11/23	14	33.19	10	33.62	33.95	4	12,927	0.03%
2022/11/17	1	32.40	10	32.89	32.40	-9	11,939	-0.08%
2022/11/16	53	31.92	52	32.15	32.15	1	11,602	0.01%
2022/11/08	0	0.00	9	31.00	30.80	-9	10,999	-0.08%
2022/11/07	10	30.58	5	30.49	30.25	5	10,930	0.05%
2022/11/04	0	0.00	5	29.20	29.40	-5	10,871	-0.05%
2022/11/03	0	28.70	0	0.00	28.65	0	10,994	0.00%
2022/11/01	2	28.45	0	0.00	28.50	2	11,004	0.02%
2022/10/28	14	28.84	13	28.78	28.25	1	11,002	0.01%
2022/10/27	2	28.30	0	0.00	28.50	2	10,770	0.02%
2022/10/26	5	29.67	0	0.00	29.40	5	10,592	0.05%
2022/10/25	0	30.70	0	0.00	30.35	0	10,651	0.00%
2022/10/24	0	30.40	0	0.00	30.70	0	10,724	0.00%
2022/10/19	0.1	30.60	0	0.00	30.55	0.1	10,811	0.00%
2022/10/14	0	0.00	2	31.15	30.65	-2	11,000	-0.02%
2022/10/12	0	0.00	3	31.20	30.85	-3	11,317	-0.03%
2022/10/11	10	31.58	12	31.54	31.75	-2	11,401	-0.02%
2022/10/07	1	31.60	34	31.70	31.75	-33	11,477	-0.29%
2022/10/06	33	31.05	0	0.00	31.10	33	11,338	0.29%
2022/10/05	10	30.33	12	29.79	29.90	-2	11,190	-0.02%
2022/10/04	5	29.77	5	29.90	29.85	0	11,237	0.00%
2022/10/03	4	29.19	2	28.70	29.20	2	11,103	0.02%
2022/09/30	3	29.08	2	28.90	29.55	1	11,018	0.01%
2022/09/29	3	28.80	8	29.26	28.90	-5	10,825	-0.05%
2022/09/28	7	28.34	0	0.00	27.40	7	10,628	0.07%
2022/09/27	4	29.05	3	28.98	29.00	1	10,423	0.01%
2022/09/26	3	30.23	3	29.58	29.25	0	10,195	0.00%
2022/09/23	2	30.10	38	30.19	30.10	-36	9,844	-0.37%
2022/09/15	0	0.00	1	29.10	28.65	-1	9,565	-0.01%
2022/09/08	5	27.85	0	0.00	27.90	5	9,920	0.05%
2022/09/02	10	27.75	0	0.00	27.65	10	10,261	0.10%
2022/08/29	2	28.30	0	0.00	28.40	2	10,214	0.02%
2022/08/25	11	29.15	0	0.00	29.00	11	10,350	0.11%
2022/08/23	0	0.00	1	28.90	28.90	-1	10,646	-0.01%
2022/08/22	1	28.85	0	0.00	28.75	1	10,736	0.01%
2022/08/15	5	29.85	0	0.00	30.30	5	11,496	0.04%
2022/08/10	0	0.00	66	31.55	30.70	-66	12,004	-0.55%
2022/08/05	5	30.35	0	0.00	30.40	5	12,413	0.04%
2022/08/04	1	30.25	4	30.33	30.35	-3	12,725	-0.02%
2022/08/02	0	0.00	5	30.95	30.90	-5	14,494	-0.03%
2022/08/01	1	31.55	0	0.00	31.40	1	14,677	0.01%
2022/07/29	8	31.11	7	31.26	31.20	1	14,887	0.01%
2022/07/28	0	0.00	12	30.76	30.75	-12	14,936	-0.08%
2022/07/27	0	0.00	3	30.55	30.45	-3	15,013	-0.02%
2022/07/26	8	30.14	3	30.27	30.45	5	15,266	0.03%
2022/07/25	13	30.38	1.8	30.41	30.35	11.2	15,401	0.07%
2022/07/20	11	29.37	6	29.44	29.05	5	18,316	0.03%
2022/07/19	22	28.56	25.2	29.16	29.70	-3.2	19,359	-0.02%
2022/07/18	42	28.28	42	28.96	29.00	0	19,944	0.00%
2022/07/15	25	26.30	98	27.41	27.35	-73	19,673	-0.37%
2022/07/14	104	24.63	35	24.57	25.10	69	19,617	0.35%	大買/
2022/07/13	1.2	23.54	3	23.80	23.65	-1.8	19,695	-0.01%
2022/07/12	4	23.81	0	0.00	23.65	4	19,744	0.02%
2022/07/11	1	25.85	1	26.10	26.25	0	20,168	0.00%
2022/07/08	60	25.71	0	0.00	25.70	60	21,286	0.28%
2022/07/07	1	24.55	1	24.90	24.90	0	21,950	0.00%
2022/06/30	0	0.00	2	25.25	25.10	-2	22,627	-0.01%
2022/06/29	0	0.00	2	25.75	25.65	-2	22,613	-0.01%
2022/06/24	0	0.00	1	25.90	25.50	-1	22,616	0.00%
2022/06/23	1	24.75	0	0.00	25.40	1	22,605	0.00%
2022/06/22	1	25.95	0	0.00	25.95	1	22,519	0.00%
2022/06/21	3	26.68	1	26.80	27.05	2	22,495	0.01%
2022/06/20	2.2	26.49	0	0.00	25.95	2.2	22,427	0.01%
2022/06/17	3	27.77	1	27.90	27.90	2	22,282	0.01%
2022/06/15	0	29.10	0	0.00	28.65	0	22,114	0.00%
2022/06/14	1	28.20	0	0.00	28.45	1	22,067	0.00%
2022/06/13	0	0.00	0.3	29.30	29.10	-0.3	22,170	0.00%
2022/06/09	1	30.05	0	0.00	29.95	1	22,247	0.00%
2022/06/08	5	29.82	5	29.70	30.05	0	22,261	0.00%
2022/06/07	0	0.00	1	29.70	29.80	-1	22,362	0.00%
2022/06/06	0	0.00	2	29.20	29.25	-2	22,414	-0.01%
2022/06/02	2.1	28.94	2	28.98	28.80	0.1	22,769	0.00%
2022/06/01	3	29.22	5	29.44	29.55	-2	22,924	-0.01%
2022/05/31	12.3	29.72	10	29.72	29.40	2.3	22,897	0.01%
2022/05/30	5.1	30.62	4.6	30.98	30.70	0.5	22,869	0.00%
2022/05/27	0.1	31.15	1	31.30	30.90	-0.9	23,008	0.00%
2022/05/26	4	31.35	4	31.06	31.00	0	23,087	0.00%
2022/05/25	9.1	30.91	11	31.13	31.60	-2	22,981	-0.01%
2022/05/24	1.6	30.82	2	31.00	30.70	-0.4	22,716	0.00%
2022/05/23	1	31.20	1	31.50	30.90	0	22,524	0.00%
2022/05/20	22.3	30.80	18	30.84	30.25	4.3	22,346	0.02%
2022/05/19	1	29.60	1	30.30	30.60	0	22,169	0.00%
2022/05/18	0	0.00	5	30.35	30.20	-5	21,994	-0.02%
2022/05/17	15	29.96	12	29.58	29.80	3	21,825	0.01%
2022/05/12	15	30.58	17	30.37	28.55	-2	21,107	-0.01%
2022/05/11	82	31.15	83	30.73	30.60	-1	20,729	0.00%
2022/05/10	6	30.32	20	30.98	31.10	-14	19,544	-0.07%
2022/05/09	4	29.38	0	0.00	29.00	4	18,800	0.02%
2022/05/06	70.2	29.82	70	29.79	29.70	0.2	18,430	0.00%
2022/05/05	15	29.10	15	29.03	29.00	0	17,966	0.00%
2022/05/04	16	28.22	19	28.23	28.70	-3	17,641	-0.02%
2022/05/03	53.5	27.73	33	27.76	28.00	20.5	17,390	0.12%
2022/04/29	35	29.17	9	29.34	28.90	26	16,966	0.15%
2022/04/28	18	28.79	20	28.86	28.50	-2	16,719	-0.01%
2022/04/27	111	29.65	127	29.49	28.80	-16	16,354	-0.10%	大買/大賣/
2022/04/26	112	32.80	120	32.73	31.55	-8	15,213	-0.05%	大買/大賣/
2022/04/25	33	31.61	39	31.89	33.35	-6	13,191	-0.05%
2022/04/22	15	31.06	20.1	31.35	32.35	-5.1	11,844	-0.04%
2022/04/21	46.3	29.77	9	29.67	29.45	37.3	10,750	0.35%
2022/04/20	11	29.75	6	29.79	29.80	5	10,526	0.05%
2022/04/19	15	29.91	6	29.86	30.10	9	10,074	0.09%
2022/04/18	2	28.85	5	28.82	29.00	-3	9,706	-0.03%
2022/04/15	9	29.99	7	30.70	29.95	2	9,386	0.02%
2022/04/14	43	30.20	31	30.07	29.85	12	8,735	0.14%
2022/04/13	2	29.13	11	29.09	29.25	-9	7,484	-0.12%
2022/04/12	5	27.02	0	0.00	27.55	5	6,739	0.07%
2022/04/11	1	27.50	1	27.50	27.55	0	6,542	0.00%
2022/04/08	0	0.00	6	26.52	26.85	-6	6,172	-0.10%
2022/04/07	1	26.25	0	0.00	25.70	1	5,975	0.02%
2022/04/06	0	0.00	14.1	26.15	26.15	-14.1	5,855	-0.24%
2022/03/29	0	0.00	1	26.00	25.70	-1	5,790	-0.02%
2022/03/28	1	25.00	0	0.00	25.70	1	5,788	0.02%
2022/03/25	1.1	25.65	0	0.00	25.75	1.1	5,846	0.02%
2022/03/24	0	0.00	1	25.95	25.90	-1	5,884	-0.02%
2022/03/23	4	25.85	0	0.00	25.65	4	5,862	0.07%
2022/03/22	0	0.00	2.3	25.52	25.50	-2.3	5,819	-0.04%
2022/03/21	1	25.60	0	0.00	24.90	1	5,765	0.02%
2022/03/18	2	24.85	0	0.00	24.60	2	5,748	0.03%
2022/03/15	1.3	26.10	1	25.90	25.85	0.3	5,481	0.01%
2022/03/14	0	0.00	12	26.35	26.35	-12	5,389	-0.22%
2022/03/11	0	0.00	3	26.25	25.65	-3	5,295	-0.06%
2022/03/10	1	25.65	0	0.00	25.90	1	5,206	0.02%
2022/03/09	1	25.30	3	24.88	25.20	-2	5,049	-0.04%
2022/03/08	5	25.38	1	24.65	24.65	4	4,932	0.08%
2022/03/07	12	26.52	4	26.24	26.15	8	4,513	0.18%
2022/03/04	4	26.03	1	26.20	25.90	3	4,187	0.07%
2022/03/03	14	26.28	1	26.20	26.25	13	4,069	0.32%
2022/03/02	0	0.00	2	25.70	25.80	-2	3,846	-0.05%
2022/02/25	5	23.87	5	23.97	23.90	0	3,634	0.00%
2022/02/22	2	23.38	0	0.00	23.50	2	3,446	0.06%
2022/02/21	1	23.60	10	23.99	23.90	-9	3,271	-0.28%
2022/02/18	0	0.00	1	22.90	22.85	-1	3,001	-0.03%
2022/02/16	0	0.00	5	22.25	22.25	-5	2,965	-0.17%
2022/02/15	1	22.40	0	0.00	22.45	1	3,039	0.03%
2022/02/10	0	0.00	1	22.20	22.15	-1	3,186	-0.03%
2022/01/24	0	0.00	1	20.55	20.65	-1	3,440	-0.03%
2022/01/21	0	0.00	3	21.20	21.00	-3	3,469	-0.09%
2022/01/20	0	0.00	1	21.10	21.20	-1	3,526	-0.03%
2022/01/18	0	0.00	2	21.20	21.10	-2	3,609	-0.06%
2022/01/13	0	0.00	1	21.65	21.50	-1	3,886	-0.03%
2022/01/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2022/01/05	1	21.65	0	0.00	21.60	1	4,027	0.02%
2022/01/03	1	21.80	0	0.00	21.80	1	4,182	0.02%
2021/12/28	1	21.90	0	0.00	21.85	1	4,369	0.02%
2021/12/24	0	0.00	1	22.35	22.20	-1	4,537	-0.02%
2021/12/22	0	0.00	2	22.38	22.30	-2	4,557	-0.04%
2021/12/21	1	22.10	1	22.40	22.70	0	4,537	0.00%
2021/12/17	0	0.00	1	21.85	21.90	-1	4,445	-0.02%
2021/12/14	2	21.80	0	0.00	21.55	2	4,585	0.04%
2021/12/13	0	0.00	1	22.10	22.25	-1	4,612	-0.02%
2021/12/09	0	0.00	5	21.60	21.45	-5	4,772	-0.10%
2021/12/08	1	21.70	1	22.05	21.65	0	5,027	0.00%
2021/12/07	0	0.00	1	21.60	21.85	-1	5,313	-0.02%
2021/12/06	0	0.00	1	21.45	21.30	-1	5,361	-0.02%
2021/12/03	0	0.00	1	21.40	21.30	-1	5,461	-0.02%
2021/12/02	1	21.40	0	0.00	21.20	1	5,567	0.02%
2021/11/26	0	0.00	1	21.40	21.25	-1	6,557	-0.02%
2021/11/25	5	21.90	10	21.85	21.80	-5	7,106	-0.07%
2021/11/24	13	22.22	1	22.10	22.00	12	7,076	0.17%
2021/11/19	2	21.15	0	0.00	21.05	2	7,621	0.03%
2021/11/18	1	21.40	2	21.25	21.25	-1	7,845	-0.01%
2021/11/17	1	21.35	0	0.00	21.35	1	8,259	0.01%
2021/11/10	0	0.00	7	21.66	21.60	-7	9,815	-0.07%
2021/11/09	0	0.00	3	21.75	22.00	-3	10,616	-0.03%
2021/11/08	5	22.30	0	0.00	22.15	5	11,587	0.04%
2021/11/03	0	0.00	1	21.70	21.60	-1	13,125	-0.01%
2021/11/02	1	21.55	0	0.00	21.15	1	13,351	0.01%
2021/10/29	1	21.10	0	0.00	21.20	1	14,022	0.01%
2021/10/27	0	0.00	15	21.26	21.30	-15	15,244	-0.10%
2021/10/26	1	22.20	0	0.00	21.75	1	16,418	0.01%
2021/10/22	1	21.85	1	22.10	21.90	0	18,103	0.00%
2021/10/21	0	0.00	3	23.03	23.45	-3	18,215	-0.02%
2021/10/18	0	0.00	1	22.95	22.95	-1	19,119	-0.01%
2021/10/14	1	22.15	0	0.00	22.25	1	20,620	0.00%
2021/10/13	2	22.30	0	0.00	22.10	2	21,328	0.01%
2021/10/12	1	22.85	0	0.00	22.60	1	21,530	0.00%
2021/10/07	1	23.45	9	23.51	23.65	-8	21,690	-0.04%
2021/10/04	3	22.75	0	0.00	22.65	3	22,144	0.01%
2021/10/01	5	24.25	0	0.00	24.05	5	22,269	0.02%
2021/09/23	1	25.15	2	24.85	24.85	-1	27,414	0.00%
2021/09/22	1	24.95	0	0.00	24.95	1	28,563	0.00%
2021/09/16	1	26.35	0	0.00	26.00	1	29,021	0.00%
2021/09/15	1	26.00	2	26.50	26.35	-1	28,960	0.00%
2021/09/14	4	26.10	2	26.10	26.10	2	28,920	0.01%
2021/09/13	0	0.00	20	26.80	26.95	-20	28,902	-0.07%
2021/09/10	27	26.04	6	26.30	26.05	21	28,697	0.07%
2021/09/08	2	25.00	1	24.95	24.75	1	28,335	0.00%
2021/09/07	3	25.40	1	25.60	25.40	2	28,251	0.01%
2021/09/06	2	25.93	3	25.75	25.60	-1	28,141	0.00%
2021/09/03	18	27.09	11	26.72	26.35	7	27,935	0.03%
2021/09/02	1	26.45	0	0.00	26.65	1	27,745	0.00%
2021/09/01	21	27.24	14	27.49	27.00	7	27,620	0.03%
2021/08/31	13	27.07	10	27.07	27.20	3	27,184	0.01%
2021/08/27	1	25.60	5	25.63	26.00	-4	26,770	-0.01%
2021/08/26	15	26.39	12	26.64	25.60	3	27,415	0.01%
2021/08/25	0	0.00	2	25.40	25.35	-2	27,090	-0.01%
2021/08/24	6	25.20	19	25.62	25.65	-13	27,011	-0.05%
2021/08/23	1	25.80	3	25.60	25.85	-2	26,875	-0.01%
2021/08/20	2	24.48	1	23.90	24.60	1	26,510	0.00%
2021/08/19	8	24.58	6	25.00	24.20	2	26,365	0.01%
2021/08/18	4	24.65	6	24.89	25.60	-2	26,158	-0.01%
2021/08/17	13	25.12	3	23.98	23.90	10	25,777	0.04%
2021/08/16	5	26.96	6	27.17	26.40	-1	25,231	0.00%
2021/08/13	27	28.49	9	27.91	27.55	18	24,737	0.07%
2021/08/12	17	28.64	23	28.56	29.75	-6	23,927	-0.03%
2021/08/11	9	27.61	16	28.12	27.85	-7	22,963	-0.03%
2021/08/10	5	28.28	4	27.74	27.30	1	22,367	0.00%
2021/08/09	20	28.22	41	28.13	27.95	-21	22,110	-0.09%
2021/08/06	7	26.90	1	27.30	26.95	6	21,412	0.03%
2021/08/05	8	26.60	136	26.75	26.65	-128	21,222	-0.60%	大賣/鉅額交易
2021/08/04	16	27.63	2	27.65	27.40	14	21,141	0.07%
2021/08/03	153	28.90	3	28.45	28.85	150	21,239	0.71%	大買/鉅額交易
2021/08/02	7	27.86	16	28.18	29.30	-9	20,948	-0.04%
2021/07/30	22	28.20	17	27.99	27.20	5	20,265	0.02%
2021/07/29	13	27.69	13	27.54	27.95	0	19,168	0.00%
2021/07/28	15	26.38	11	26.54	25.75	4	17,963	0.02%
2021/07/27	14	26.48	14	26.00	25.60	0	17,718	0.00%
2021/07/26	4	26.44	7	26.13	26.90	-3	17,744	-0.02%
2021/07/23	0	0.00	13	26.42	26.70	-13	17,549	-0.07%
2021/07/22	5	25.10	5	26.31	25.00	0	17,272	0.00%
2021/07/21	9	27.41	10	26.76	26.50	-1	17,026	-0.01%
2021/07/20	32	26.75	28	26.48	26.75	4	16,240	0.02%
2021/07/19	16	26.54	13	26.82	27.10	3	15,653	0.02%
2021/07/16	8	25.28	6	25.00	25.10	2	15,298	0.01%
2021/07/15	0	0.00	1	24.35	24.85	-1	15,227	-0.01%
2021/07/13	1	25.15	31	23.61	23.50	-30	16,149	-0.19%
2021/07/12	1	26.10	0	0.00	25.05	1	16,669	0.01%
2021/07/09	1	25.25	0	0.00	24.65	1	17,158	0.01%
2021/07/08	3	25.15	0	0.00	24.95	3	17,332	0.02%
2021/07/07	1	24.90	1	24.40	24.30	0	17,117	0.00%
2021/07/06	17	26.08	12	25.63	25.60	5	16,927	0.03%
2021/07/05	9	26.91	20	26.53	26.35	-11	16,765	-0.07%
2021/07/02	25	26.09	4	25.89	25.65	21	16,464	0.13%
2021/07/01	1	29.00	9	27.33	26.80	-8	15,961	-0.05%
2021/06/30	40	26.80	22	26.89	27.50	18	14,329	0.13%
2021/06/29	23	24.15	13	24.64	25.15	10	12,019	0.08%
2021/06/28	3	22.88	3	22.52	22.90	0	10,786	0.00%
2021/06/24	1	20.90	0	0.00	20.65	1	10,167	0.01%
2021/06/23	2	21.00	0	0.00	20.45	2	10,125	0.02%
2021/06/22	1	21.00	0	0.00	20.80	1	10,050	0.01%
2021/06/21	0	0.00	1	19.80	20.10	-1	9,892	-0.01%
2021/06/17	1	20.45	0	0.00	20.45	1	9,781	0.01%
2021/06/08	0	0.00	2	21.00	21.00	-2	9,596	-0.02%
2021/06/07	2	20.68	0	0.00	20.80	2	9,580	0.02%
2021/06/04	0	0.00	1	21.80	21.70	-1	9,486	-0.01%
2021/06/03	5	22.68	5	22.74	22.45	0	9,303	0.00%
2021/06/01	0	0.00	2	20.10	20.10	-2	8,419	-0.02%
2021/05/27	0	0.00	10	19.10	18.65	-10	8,249	-0.12%
2021/05/26	0	0.00	5	18.49	18.65	-5	8,291	-0.06%
2021/05/24	0	0.00	2	18.85	18.95	-2	8,373	-0.02%
2021/05/21	5	18.90	3	19.20	19.15	2	8,372	0.02%
2021/05/20	5	18.25	3	18.48	18.05	2	8,310	0.02%
2021/05/19	2	18.65	0	0.00	18.65	2	8,274	0.02%
2021/05/17	0	0.00	2	17.05	16.60	-2	8,117	-0.02%
2021/05/14	3	18.98	10	17.75	17.55	-7	8,010	-0.09%
2021/05/11	0	0.00	2	22.10	21.70	-2	7,594	-0.03%
2021/05/10	23	21.99	7	22.14	22.15	16	7,003	0.23%
2021/05/07	1	20.55	0	0.00	21.20	1	6,735	0.01%
2021/05/05	5	20.99	1	21.10	20.40	4	6,476	0.06%
2021/05/04	0	0.00	2	20.15	19.55	-2	6,276	-0.03%
2021/05/03	1	21.85	0	0.00	21.65	1	6,096	0.02%
2021/04/29	0	0.00	12	21.48	21.20	-12	5,810	-0.21%
2021/04/28	3	20.57	1	20.40	20.60	2	5,639	0.04%
2021/04/27	2	20.75	1	21.00	21.00	1	5,570	0.02%
2021/04/26	1	20.70	1	21.30	21.20	0	5,472	0.00%
2021/04/21	16	21.65	10	21.60	21.70	6	4,844	0.12%
2021/04/20	8	22.29	1	22.10	22.10	7	4,649	0.15%
2021/04/19	10	22.80	1	22.25	23.65	9	4,266	0.21%
2021/04/16	6	21.98	2	22.15	21.50	4	3,385	0.12%
2021/04/15	9	20.26	5	20.53	20.95	4	2,604	0.15%
2021/04/14	1	19.00	0	0.00	19.75	1	1,850	0.05%
2021/04/13	2	18.30	0	0.00	18.20	2	1,537	0.13%
2021/04/07	1	18.00	0	0.00	17.80	1	1,262	0.08%
2021/03/26	0.1	16.70	0	0.00	16.70	0.1	1,217	0.01%
2021/02/03	0	15.55	0	0.00	15.65	0	1,148	0.00%
2021/01/18	0	0.00	1	15.40	15.70	-1	1,109	-0.09%
2021/01/13	0	0.00	0.1	16.35	16.20	-0.1	1,087	-0.01%
2020/12/31	1	17.25	0	0.00	17.20	1	981	0.10%
2020/12/29	1	17.10	0	0.00	17.20	1	937	0.11%
2020/12/22	1	18.35	0	0.00	17.00	1	856	0.12%
2020/12/10	0	0.00	2	17.00	17.20	-2	489	-0.41%
2020/12/09	1	16.30	0	0.00	16.35	1	368	0.27%
2020/11/24	1	16.15	0	0.00	16.10	1	361	0.28%
2020/09/30	0.1	15.60	0	0.00	15.60	0.1	351	0.02%
2020/07/13	0	0.00	2	15.80	15.80	-2	462	-0.43%
2020/07/06	0	0.00	2	15.90	15.80	-2	475	-0.42%
2020/06/24	0	0.00	5	15.95	15.90	-5	470	-1.06%
2020/06/23	0	0.00	1	16.00	15.95	-1	473	-0.21%
2020/06/18	1	16.70	0	0.00	16.60	1	448	0.22%
2020/06/12	0	0.00	2	16.00	16.30	-2	519	-0.39%
2020/06/10	1	16.80	1	16.80	16.75	0	566	0.00%
2020/06/05	4	16.88	0	0.00	17.05	4	624	0.64%
2020/05/28	0	0.00	2	16.30	16.15	-2	641	-0.31%
2020/03/25	1	14.20	1	14.40	14.40	0	621	0.00%
2020/01/30	0	0.00	20	18.00	17.50	-20	524	-3.82%
2019/11/07	5	19.05	0	0.00	19.00	5	1,530	0.33%
2019/11/06	2	19.05	0	0.00	19.10	2	1,533	0.13%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/16	10	19.25	0	0.00	19.20	10	1,567	0.64%
2019/09/27	0	0.00	10	20.20	20.15	-10	1,518	-0.66%
2019/09/16	10	20.50	0	0.00	20.35	10	1,548	0.65%
2019/09/06	10	20.80	0	0.00	20.85	10	1,506	0.66%
2019/08/26	2	20.40	2	20.60	20.50	0	1,274	0.00%
2019/07/04	2	19.05	0	0.00	19.05	2	1,051	0.19%
2019/06/27	0	0.00	1	19.30	19.15	-1	1,171	-0.09%
2019/06/21	1	19.40	0	0.00	19.50	1	1,500	0.07%
2019/06/10	0	0.00	1	20.10	19.85	-1	2,191	-0.05%
2019/05/09	1	19.00	0	0.00	19.15	1	2,908	0.03%
2019/04/15	0	0.00	1	20.90	21.25	-1	2,862	-0.03%
2019/04/09	1	20.85	1	20.85	20.85	0	2,846	0.00%
2019/03/29	0	0.00	1	21.20	21.20	-1	2,659	-0.04%
2019/03/27	1	21.35	0	0.00	21.15	1	2,446	0.04%
2019/03/20	1	23.35	0	0.00	23.45	1	2,170	0.05%
2019/03/19	5	23.80	8	23.99	23.45	-3	2,111	-0.14%
2019/03/18	0	0.00	1	22.90	22.70	-1	1,795	-0.06%
2019/03/14	1	22.05	0	0.00	21.95	1	1,625	0.06%
2019/03/07	1	21.65	0	0.00	20.80	1	1,461	0.07%
2019/03/06	0	0.00	1	21.30	21.20	-1	1,310	-0.08%
2019/03/05	1	20.00	0	0.00	19.90	1	1,025	0.10%
2019/01/09	0	0.00	1	19.20	19.15	-1	774	-0.13%
2019/01/07	1	19.30	0	0.00	19.00	1	720	0.14%
2019/01/04	2	18.00	4	17.85	17.75	-2	663	-0.30%
2019/01/03	2	17.70	0	0.00	17.75	2	628	0.32%
2018/08/31	0	0.00	1	18.05	18.30	-1	590	-0.17%
2018/08/28	5	18.15	4	18.15	18.15	1	649	0.15%
2018/01/23	1	20.55	0	0.00	20.45	1	1,182	0.08%