榮剛 (5009)-兆豐-高雄券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	22	55.76	27	55.61	54.20	-5	8,518	-0.06%
2024/04/29	4	53.83	5.1	54.50	54.80	-1.1	8,034	-0.01%
2024/04/26	1	53.40	0	0.00	52.80	1	7,806	0.01%
2024/04/25	12.1	52.70	0	0.00	52.60	12.1	7,679	0.16%
2024/04/24	19	52.92	0	0.00	53.00	19	7,613	0.25%
2024/04/23	7	53.03	19	53.25	52.80	-12	7,547	-0.16%
2024/04/22	15	53.81	6	54.78	54.20	9	7,350	0.12%
2024/04/19	18	55.23	15	54.52	54.90	3	7,016	0.04%
2024/04/18	12	54.51	21	54.73	54.70	-9	6,616	-0.14%
2024/04/17	72	53.66	40.1	53.13	53.50	32	6,379	0.50%
2024/04/16	6.1	52.24	24	51.90	51.90	-18	6,043	-0.30%
2024/04/15	4.1	54.11	1	53.90	53.30	3.1	5,658	0.05%
2024/04/12	7.1	52.68	11	52.40	52.50	-3.9	5,187	-0.08%
2024/04/11	8	52.90	16	52.63	52.60	-8	5,092	-0.16%
2024/04/10	9	52.10	15	52.57	52.50	-6	4,927	-0.12%
2024/04/09	3	49.67	1	50.60	50.40	2	4,584	0.04%
2024/04/02	5	49.40	0	0.00	49.30	5	4,494	0.11%
2024/04/01	8	49.56	32	49.68	49.55	-24	4,543	-0.53%
2024/03/29	8	49.34	0	0.00	49.30	8	4,723	0.17%
2024/03/28	11.1	49.80	19	50.11	49.65	-7.9	4,887	-0.16%
2024/03/27	0	49.70	7	49.66	49.65	-7	5,331	-0.13%
2024/03/26	2	49.60	4	49.71	49.05	-2	5,334	-0.04%
2024/03/25	4	49.86	5	49.75	49.80	-1	5,373	-0.02%
2024/03/22	0	0.00	5	49.20	49.00	-5	5,440	-0.09%
2024/03/21	0	0.00	1	48.90	49.00	-1	5,739	-0.02%
2024/03/20	8	49.05	0	0.00	48.90	8	5,835	0.14%
2024/03/19	10	49.10	1	49.20	48.85	9	5,894	0.15%
2024/03/18	21	48.25	0	0.00	48.40	21	5,952	0.35%
2024/03/13	9	48.08	0	0.00	47.70	9	6,105	0.15%
2024/03/12	10	48.55	0	0.00	48.55	10	6,164	0.16%
2024/03/11	0	0.00	4	48.15	47.95	-4	6,209	-0.06%
2024/03/08	3	47.90	1	48.40	47.70	2	6,321	0.03%
2024/03/07	1	48.75	1	48.35	48.35	0	6,424	0.00%
2024/03/06	7	48.89	1	48.85	48.75	6	6,482	0.09%
2024/03/05	9	48.72	0	0.00	48.70	9	6,483	0.14%
2024/03/04	11	48.34	6	48.31	48.30	5	6,432	0.08%
2024/03/01	10	48.23	2	48.15	48.30	8	6,473	0.12%
2024/02/26	3	46.55	0	0.00	46.45	3	6,762	0.04%
2024/02/23	5	47.06	0	0.00	46.70	5	6,819	0.07%
2024/02/22	3	47.30	0	0.00	47.15	3	6,850	0.04%
2024/02/21	1	47.25	0	0.00	47.15	1	6,902	0.01%
2024/02/20	10	47.00	0	0.00	47.00	10	7,005	0.14%
2024/02/19	1	47.90	0	0.00	47.85	1	6,981	0.01%
2024/02/15	0	0.00	1	46.30	46.30	-1	7,018	-0.01%
2024/02/05	0	0.00	0.1	45.90	45.75	-0.1	6,987	0.00%
2024/02/02	0	0.00	0.1	46.80	46.20	-0.1	6,915	0.00%
2024/02/01	1	47.05	0	0.00	47.05	1	6,860	0.01%
2024/01/31	5	47.70	0	0.00	47.60	5	6,832	0.07%
2024/01/30	0.1	48.05	1	48.10	47.80	-0.9	6,838	-0.01%
2024/01/29	0	0.00	0.1	47.10	47.50	-0.1	6,806	0.00%
2024/01/26	0	0.00	6	46.70	46.75	-6	6,805	-0.09%
2024/01/25	1	47.20	0	0.00	46.85	1	6,822	0.01%
2024/01/19	0	0.00	1	46.00	46.00	-1	6,994	-0.01%
2024/01/18	15	46.11	0	0.00	46.05	15	7,018	0.21%
2024/01/17	0	0.00	1	45.85	45.90	-1	7,040	-0.01%
2024/01/16	1	47.30	3	47.60	47.15	-2	7,129	-0.03%
2024/01/15	5	47.79	0.1	47.80	47.70	4.9	7,182	0.07%
2024/01/12	4	47.09	4	46.95	47.10	0	7,199	0.00%
2024/01/11	3.1	47.37	0	0.00	47.20	3.1	7,228	0.04%
2024/01/10	2	47.73	6	47.75	47.50	-4	7,246	-0.06%
2024/01/09	2	47.93	0	0.00	47.85	2	7,392	0.03%
2024/01/08	0	0.00	0.2	48.80	48.50	-0.2	7,394	0.00%
2024/01/03	1	48.70	0	0.00	48.65	1	7,427	0.01%
2023/12/29	0	0.00	11	48.71	48.85	-11	7,502	-0.15%
2023/12/28	3	49.07	0	0.00	48.75	3	7,474	0.04%
2023/12/27	7	49.26	0	0.00	49.20	7	7,433	0.09%
2023/12/26	21	49.51	0	0.00	49.20	21	7,403	0.28%
2023/12/25	8	49.73	6	49.30	49.00	2	7,233	0.03%
2023/12/22	12	51.66	2.6	49.70	49.45	9.4	7,151	0.13%
2023/12/20	10	51.36	4.1	51.38	51.70	5.9	6,695	0.09%
2023/12/19	3	50.17	4	50.63	50.90	-1	6,648	-0.02%
2023/12/18	5	52.08	1.1	51.80	51.60	3.9	6,687	0.06%
2023/12/15	7	50.69	39.1	51.58	51.50	-32.1	6,560	-0.49%
2023/12/14	2	50.10	5	50.30	49.80	-3	6,292	-0.05%
2023/12/13	2	49.70	30	50.00	49.40	-28	6,241	-0.45%
2023/12/12	0	0.00	9	49.74	49.70	-9	6,243	-0.14%
2023/12/08	4	49.31	5	48.97	49.25	-1	6,294	-0.02%
2023/12/07	38	49.65	10	49.45	49.35	28	6,330	0.44%
2023/12/06	15	49.55	1.2	49.25	50.10	13.8	6,363	0.22%
2023/12/05	119	48.98	50	48.65	48.70	69	6,362	1.08%	大買/
2023/12/04	7	49.86	1.1	49.65	49.45	5.9	6,360	0.09%
2023/12/01	69	49.03	2.1	49.35	49.35	66.9	6,314	1.06%
2023/11/30	2	48.03	6.2	48.56	48.70	-4.2	6,270	-0.07%
2023/11/29	0.2	47.90	31	47.77	47.75	-30.8	6,552	-0.47%
2023/11/28	10	47.00	2	47.40	47.50	8	6,644	0.12%
2023/11/27	58.1	47.17	272	46.89	46.90	-213.9	6,811	-3.14%	大賣/鉅額交易
2023/11/24	69.1	48.08	14.2	48.41	47.85	54.9	7,115	0.77%
2023/11/22	147	47.80	42	47.78	47.75	105	7,231	1.45%	大買/鉅額交易
2023/11/20	1	46.05	0	0.00	46.25	1	7,149	0.01%
2023/11/17	47.1	46.71	4	46.40	46.40	43.1	7,247	0.59%
2023/11/16	101.1	46.30	2	46.25	46.50	99.1	7,257	1.37%	大買/
2023/11/15	89.1	45.71	12	45.45	45.65	77.1	7,212	1.07%
2023/11/14	91.2	45.81	3	45.43	45.30	88.2	7,278	1.21%
2023/11/09	4	45.45	0	0.00	45.40	4	7,483	0.05%
2023/11/06	0.2	45.78	20	45.75	45.90	-19.8	7,925	-0.25%
2023/11/03	0.1	45.50	0	0.00	45.55	0.1	8,105	0.00%
2023/11/01	22	44.55	0	0.00	44.50	22	8,836	0.25%
2023/10/30	1	45.10	0	0.00	45.50	1	8,980	0.01%
2023/10/27	20	45.45	0	0.00	44.90	20	9,032	0.22%
2023/10/26	0.1	45.35	0	0.00	45.25	0.1	9,034	0.00%
2023/10/24	1.1	44.48	1	44.00	44.65	0.1	9,235	0.00%
2023/10/23	1	45.50	2	45.60	44.50	-1	9,284	-0.01%
2023/10/20	1	44.05	1	43.70	44.00	0	9,375	0.00%
2023/10/19	2	44.00	60	44.00	43.90	-58	9,503	-0.61%
2023/10/18	17	44.57	0	44.50	44.00	17	9,631	0.18%
2023/10/17	2	45.00	0	0.00	45.00	2	9,796	0.02%
2023/10/16	38	46.15	0	0.00	45.60	38	9,989	0.38%
2023/10/11	1	45.20	0	0.00	45.05	1	10,432	0.01%
2023/10/06	1	44.05	1	44.45	44.45	0	10,534	0.00%
2023/10/05	6	44.07	0	0.00	44.00	6	10,699	0.06%
2023/10/04	80	44.44	0	0.00	43.90	80	10,774	0.74%
2023/10/03	5	45.10	11	45.10	45.15	-6	10,741	-0.06%
2023/10/02	11	45.70	0.7	45.70	45.60	10.4	10,889	0.10%
2023/09/27	33	45.22	0	0.00	45.20	33	11,545	0.29%
2023/09/26	44.2	45.38	0	0.00	45.10	44.2	11,886	0.37%
2023/09/25	1	46.00	1	46.00	46.50	0	12,041	0.00%
2023/09/22	3	45.20	1	45.40	45.40	2	12,061	0.02%
2023/09/21	0	0.00	36	44.89	45.25	-36	12,203	-0.29%
2023/09/20	9	46.36	0	0.00	46.20	9	12,217	0.07%
2023/09/15	0	0.00	3	46.22	46.40	-3	12,511	-0.02%
2023/09/14	12	45.47	0	0.00	45.50	12	12,729	0.09%
2023/09/13	32.3	45.75	2	45.60	45.15	30.3	13,041	0.23%
2023/09/12	7.2	46.53	7	47.00	46.30	0.2	13,042	0.00%
2023/09/11	7	47.31	0	47.50	46.65	7	13,107	0.05%
2023/09/08	14.3	46.91	0	0.00	46.65	14.3	13,065	0.11%
2023/09/07	1	47.30	0	0.00	47.25	1	13,134	0.01%
2023/09/06	0	0.00	1	46.60	47.05	-1	13,348	-0.01%
2023/09/05	6.3	46.88	1	46.85	46.85	5.3	13,387	0.04%
2023/09/04	28.4	47.34	8	48.04	47.20	20.4	13,466	0.15%
2023/09/01	0	0.00	5	45.94	45.75	-5	13,262	-0.04%
2023/08/31	35	45.07	8	44.60	45.15	27	13,483	0.20%
2023/08/30	72	45.55	14	45.11	44.85	58	13,993	0.41%
2023/08/29	43	45.16	3.1	46.03	46.70	39.9	13,793	0.29%
2023/08/28	28	45.94	12.1	45.74	45.85	15.9	13,839	0.11%
2023/08/25	22	45.47	12	45.45	45.20	10	13,768	0.07%
2023/08/24	7	45.62	0.1	45.40	45.70	6.9	13,789	0.05%
2023/08/23	7	45.63	1	46.00	45.55	6	13,730	0.04%
2023/08/21	2	45.83	0	0.00	45.90	2	13,791	0.01%
2023/08/18	0	0.00	2	46.10	45.40	-2	14,167	-0.01%
2023/08/17	4	45.73	2	46.10	46.10	2	14,655	0.01%
2023/08/16	3.1	44.81	6	45.25	45.30	-2.9	14,857	-0.02%
2023/08/15	3.6	45.94	3	45.55	45.55	0.6	15,681	0.00%
2023/08/14	6.1	45.84	0	0.00	45.10	6.1	15,771	0.04%
2023/08/11	0	0.00	1	47.30	46.55	-1	15,792	-0.01%
2023/08/10	0.5	47.95	0	0.00	47.45	0.5	15,783	0.00%
2023/08/09	32.2	48.14	28.1	48.32	48.25	4.1	15,800	0.03%
2023/08/08	10	49.07	1	49.00	48.90	9	15,765	0.06%
2023/08/07	10	49.31	22	49.11	49.30	-12	15,810	-0.08%
2023/08/04	1	52.80	0	0.00	52.90	1	15,535	0.01%
2023/08/02	5	54.28	1	54.60	52.60	4	15,832	0.03%
2023/08/01	13	53.34	0	0.00	53.10	13	15,856	0.08%
2023/07/31	4	53.50	5	53.76	53.40	-1	16,153	-0.01%
2023/07/28	11	54.62	7	55.16	54.00	4	16,431	0.02%
2023/07/27	5	55.30	7	55.36	55.10	-2	16,688	-0.01%
2023/07/26	3	54.67	0	0.00	54.10	3	16,988	0.02%
2023/07/25	17	55.66	13	56.07	55.70	4	17,576	0.02%
2023/07/24	0	0.00	11	54.70	54.50	-11	17,776	-0.06%
2023/07/21	5	52.98	3	52.30	52.50	2	17,815	0.01%
2023/07/20	11	53.30	6	53.27	53.80	5	18,031	0.03%
2023/07/19	2.2	51.97	8	53.98	51.70	-5.8	18,061	-0.03%
2023/07/18	5	53.22	1	53.10	53.70	4	18,306	0.02%
2023/07/17	19	52.93	5	53.50	53.50	14	18,480	0.08%
2023/07/14	7	54.07	4	54.90	53.60	3	18,427	0.02%
2023/07/13	17	55.16	3	55.50	54.60	14	18,860	0.07%
2023/07/12	2	56.35	8	56.05	55.60	-6	19,325	-0.03%
2023/07/11	0	0.00	3	57.30	56.60	-3	19,621	-0.02%
2023/07/10	10	57.50	17	57.06	56.90	-7	20,468	-0.03%
2023/07/07	8.2	56.06	9	56.79	56.10	-0.8	21,173	0.00%
2023/07/06	6	58.33	5	58.20	57.30	1	21,351	0.00%
2023/07/05	1	59.30	43	60.32	60.50	-42	21,242	-0.20%
2023/07/04	55	59.68	1	60.20	60.00	54	21,045	0.26%
2023/07/03	12	58.51	3.3	58.63	59.40	8.7	20,793	0.04%
2023/06/30	64	57.63	3	57.60	57.60	61	20,591	0.30%
2023/06/29	20	57.55	16	57.58	57.10	4	20,543	0.02%
2023/06/28	7	57.53	5	57.18	56.60	2	20,443	0.01%
2023/06/27	5	56.40	4	56.25	56.20	1	20,598	0.01%
2023/06/26	4	58.35	0	0.00	58.10	4	20,646	0.02%
2023/06/21	1	58.90	7	59.14	58.40	-6	20,678	-0.03%
2023/06/20	8.3	59.04	10	58.60	58.20	-1.7	20,649	-0.01%
2023/06/19	4	60.20	9	60.54	60.60	-5	20,563	-0.02%
2023/06/16	1	58.00	1	59.40	58.00	0	20,613	0.00%
2023/06/15	11	58.59	1	57.90	58.60	10	20,585	0.05%
2023/06/14	1	57.00	0	0.00	56.60	1	20,658	0.00%
2023/06/12	2	56.30	2	57.40	56.60	0	21,046	0.00%
2023/06/09	0	0.00	4	58.80	58.70	-4	20,987	-0.02%
2023/06/08	10	59.80	7.3	59.78	59.20	2.7	21,301	0.01%
2023/06/07	2.3	59.12	1.5	59.30	59.30	0.8	21,446	0.00%
2023/06/06	11	58.95	12	59.08	59.30	-1	21,829	0.00%
2023/06/05	31	59.49	46.3	60.23	58.90	-15.3	22,475	-0.07%
2023/06/02	13	57.65	0	0.00	56.60	13	22,505	0.06%
2023/06/01	12	56.78	15	56.56	57.20	-3	22,401	-0.01%
2023/05/30	3	54.47	1	54.60	54.10	2	22,289	0.01%
2023/05/29	6.3	55.00	3	55.30	54.90	3.3	22,522	0.01%
2023/05/26	0	0.00	4	54.23	54.10	-4	22,987	-0.02%
2023/05/25	1.1	54.16	1	54.20	54.20	0.1	23,153	0.00%
2023/05/24	16.5	56.22	1	55.50	55.00	15.5	23,148	0.07%
2023/05/23	9	55.47	8	54.94	55.70	1	22,937	0.00%
2023/05/22	5	52.60	13	52.55	52.60	-8	22,589	-0.04%
2023/05/19	70.4	52.89	83	52.34	51.70	-12.6	22,525	-0.06%
2023/05/18	15	57.20	1	57.20	56.90	14	21,742	0.06%
2023/05/17	8	56.36	3	56.53	56.10	5	21,600	0.02%
2023/05/16	16.1	54.83	18	54.33	55.20	-2	21,489	-0.01%
2023/05/15	3	54.30	5	54.62	54.20	-2	21,524	-0.01%
2023/05/12	4	54.75	0	0.00	55.50	4	21,639	0.02%
2023/05/11	1.1	55.29	9	55.53	54.90	-7.9	21,505	-0.04%
2023/05/10	7	57.23	8	57.56	57.10	-1	21,283	0.00%
2023/05/09	5.3	56.76	2	57.05	56.40	3.3	21,155	0.02%
2023/05/08	3	58.33	3.4	58.28	58.10	-0.4	20,936	0.00%
2023/05/05	22.2	58.81	4	59.13	58.00	18.2	21,002	0.09%
2023/05/04	14	59.49	21	59.89	60.10	-7	20,885	-0.03%
2023/05/03	27	58.71	17	58.71	58.50	10	20,956	0.05%
2023/05/02	7	58.36	2	58.20	57.70	5	20,644	0.02%
2023/04/28	14	57.74	12	58.42	58.80	2	20,417	0.01%
2023/04/27	17	56.32	1	56.30	56.80	16	19,842	0.08%
2023/04/26	1.1	54.26	1	54.00	54.50	0.1	19,490	0.00%
2023/04/25	4	54.68	28	54.19	54.30	-24	19,361	-0.12%
2023/04/24	3.1	55.22	7	55.82	56.00	-3.9	19,146	-0.02%
2023/04/21	22.4	55.32	44	55.05	54.30	-21.7	19,157	-0.11%
2023/04/20	8.2	58.00	14	57.56	57.60	-5.8	18,682	-0.03%
2023/04/19	4.3	59.65	8	59.93	59.60	-3.7	18,409	-0.02%
2023/04/18	25	60.08	4.1	60.66	60.00	20.9	18,251	0.11%
2023/04/17	12	61.69	90	62.42	62.80	-78	17,846	-0.44%
2023/04/14	14.1	59.05	225	57.88	58.80	-210.9	17,383	-1.21%	大賣/鉅額交易
2023/04/13	289	59.93	5.1	61.98	60.20	283.9	17,106	1.66%	大買/鉅額交易
2023/04/12	11	59.03	23	59.40	60.10	-12	16,326	-0.07%
2023/04/11	22	54.78	59	54.68	55.00	-37	15,667	-0.24%
2023/04/10	48	54.25	29	53.88	53.90	19	15,476	0.12%
2023/04/07	5	51.90	1	52.00	52.00	4	15,270	0.03%
2023/04/06	39	52.33	8	52.24	52.40	31	15,299	0.20%
2023/03/31	1	51.90	3	51.17	51.40	-2	15,361	-0.01%
2023/03/30	5	52.00	16	51.86	51.90	-11	15,700	-0.07%
2023/03/29	16	51.81	1	51.60	51.80	15	16,086	0.09%
2023/03/28	16	51.56	22	50.29	51.50	-6	16,247	-0.04%
2023/03/27	39	51.87	40	52.08	52.10	-1	16,054	-0.01%
2023/03/24	5	50.68	16	50.79	50.60	-11	15,998	-0.07%
2023/03/23	49	52.06	33	51.59	51.50	16	16,171	0.10%
2023/03/22	5	52.06	24	52.04	51.80	-19	16,609	-0.11%
2023/03/21	48	52.00	19	53.35	52.60	29	17,190	0.17%
2023/03/20	10	50.60	10	50.30	50.00	0	17,266	0.00%
2023/03/17	2	50.05	16	49.80	50.30	-14	17,307	-0.08%
2023/03/16	0	0.00	26	49.30	48.65	-26	17,127	-0.15%
2023/03/15	22	50.42	19	50.02	50.90	3	16,866	0.02%
2023/03/14	4	49.98	3.1	49.81	49.55	0.9	16,699	0.01%
2023/03/13	17	49.98	36	49.86	50.00	-19	16,595	-0.11%
2023/03/10	52	49.22	26.1	49.12	50.00	25.9	16,262	0.16%
2023/03/09	30	49.03	15	49.21	49.20	15	16,160	0.09%
2023/03/08	59	49.26	69.2	49.04	49.00	-10.2	15,791	-0.06%
2023/03/07	40	46.14	67.1	47.41	48.10	-27.1	15,134	-0.18%
2023/03/06	10	43.55	0	0.00	43.75	10	14,515	0.07%
2023/03/03	8.1	43.69	2	43.25	43.25	6.1	14,651	0.04%
2023/03/02	0	0.00	5	43.30	43.70	-5	14,911	-0.03%
2023/03/01	26.2	43.65	2	43.25	43.55	24.2	15,377	0.16%
2023/02/24	9	44.53	55	44.18	45.05	-46	15,369	-0.30%
2023/02/23	45	43.62	30	43.56	44.20	15	14,942	0.10%
2023/02/22	12	42.13	36	42.34	42.50	-24	14,839	-0.16%
2023/02/21	27.1	41.82	21	41.96	41.90	6.1	15,002	0.04%
2023/02/20	28	41.58	21	42.12	42.00	7	15,126	0.05%
2023/02/17	1	40.60	12	40.82	41.25	-11	15,085	-0.07%
2023/02/16	0	0.00	3	40.50	40.40	-3	14,928	-0.02%
2023/02/15	17	39.81	5	39.40	39.90	12	15,145	0.08%
2023/02/14	5	39.60	6	39.54	39.55	-1	15,145	-0.01%
2023/02/13	2	39.15	2	38.95	39.00	0	15,203	0.00%
2023/02/10	13	40.21	2	40.65	39.70	11	15,261	0.07%
2023/02/09	0	0.00	1	39.85	39.75	-1	15,195	-0.01%
2023/02/08	9	39.66	0	0.00	39.40	9	15,238	0.06%
2023/02/07	2	38.80	2	39.70	39.80	0	15,196	0.00%
2023/02/06	6	38.99	0	0.00	38.95	6	15,198	0.04%
2023/02/03	20	39.91	28	39.73	39.45	-8	15,146	-0.05%
2023/02/01	10	40.05	13	39.21	40.00	-3	15,057	-0.02%
2023/01/31	10	37.77	4	37.85	37.85	6	14,970	0.04%
2023/01/30	5	37.95	23	37.20	37.65	-18	15,052	-0.12%
2023/01/17	43	36.37	35	36.66	36.65	8	15,072	0.05%
2023/01/16	3.1	36.40	0	0.00	36.35	3.1	15,055	0.02%
2023/01/13	4	37.10	5	36.84	36.80	-1	15,021	-0.01%
2023/01/12	0	0.00	18	36.81	36.70	-18	15,112	-0.12%
2023/01/11	5	36.17	15	36.68	36.85	-10	15,160	-0.07%
2023/01/10	0	0.00	6	35.41	35.45	-6	14,994	-0.04%
2023/01/09	30	35.18	5	35.24	35.10	25	15,067	0.17%
2023/01/06	10	35.16	9	35.24	35.20	1	15,182	0.01%
2023/01/05	2	36.23	0	0.00	35.05	2	15,367	0.01%
2023/01/04	10	36.07	2	36.05	36.40	8	15,563	0.05%
2023/01/03	12	36.31	18	36.54	36.40	-6	15,843	-0.04%
2022/12/30	17	37.11	8	37.00	37.15	9	16,066	0.06%
2022/12/29	12	36.33	6	36.35	36.25	6	16,319	0.04%
2022/12/28	7	36.89	0	0.00	36.45	7	16,375	0.04%
2022/12/26	2	37.10	1	37.00	37.00	1	16,532	0.01%
2022/12/23	2	37.50	5	37.24	37.50	-3	16,641	-0.02%
2022/12/22	3	37.37	26	37.63	37.75	-23	16,716	-0.14%
2022/12/21	11	36.41	31	36.83	37.00	-20	16,567	-0.12%
2022/12/20	3	35.37	30	35.05	34.85	-27	16,376	-0.16%
2022/12/19	13.1	35.42	4	35.48	35.35	9.1	16,566	0.05%
2022/12/16	3	36.22	31	36.29	36.40	-28	16,796	-0.17%
2022/12/15	56	37.12	53	37.04	36.60	3	16,699	0.02%
2022/12/14	9	36.74	9	36.53	37.00	0	16,358	0.00%
2022/12/13	47	36.39	25	36.53	36.75	22	15,840	0.14%
2022/12/12	53	34.26	54	34.34	35.05	-1	15,076	-0.01%
2022/12/09	30	33.83	14	33.58	33.70	16	14,541	0.11%
2022/12/08	9	32.31	5	32.92	33.00	4	14,449	0.03%
2022/12/07	2	32.48	2	32.55	32.25	0	14,417	0.00%
2022/12/06	0	0.00	43	32.81	32.55	-43	14,313	-0.30%
2022/12/05	4	33.41	1.5	33.42	33.30	2.5	14,299	0.02%
2022/12/02	2	33.40	32	33.31	33.40	-30	14,205	-0.21%
2022/12/01	11.5	33.70	17	33.34	33.65	-5.5	14,143	-0.04%
2022/11/30	17	33.01	0	0.00	33.00	17	13,923	0.12%
2022/11/29	13	33.52	17	33.60	33.50	-4	13,734	-0.03%
2022/11/28	0	0.00	1.4	32.83	32.95	-1.4	13,468	-0.01%
2022/11/24	36	32.76	10	33.75	32.80	26	13,297	0.20%
2022/11/23	58	33.59	30.3	33.68	33.95	27.7	12,927	0.21%
2022/11/22	4	32.83	13	33.02	33.20	-9	12,413	-0.07%
2022/11/21	30	32.04	3	32.35	32.30	27	12,123	0.22%
2022/11/18	111.3	31.88	0	0.00	31.65	111.3	12,001	0.93%	大買/鉅額交易
2022/11/17	27	32.71	15	32.66	32.40	12	11,939	0.10%
2022/11/16	15	31.97	7	32.06	32.15	8	11,602	0.07%
2022/11/15	0	0.00	3	31.22	31.45	-3	11,366	-0.03%
2022/11/14	22	30.36	15	30.52	30.70	7	11,283	0.06%
2022/11/11	59	30.81	10	31.05	30.10	49	11,223	0.44%
2022/11/09	0	0.00	6	31.03	30.85	-6	11,063	-0.05%
2022/11/08	6	30.38	39	30.90	30.80	-33	10,999	-0.30%
2022/11/07	5	30.46	13	30.34	30.25	-8	10,930	-0.07%
2022/11/04	6	28.98	9	29.27	29.40	-3	10,871	-0.03%
2022/11/02	5	28.85	0	0.00	28.75	5	11,019	0.05%
2022/11/01	0	0.00	1	28.20	28.50	-1	11,004	-0.01%
2022/10/31	11	28.20	1	28.40	28.40	10	11,002	0.09%
2022/10/28	21	28.81	19	29.02	28.25	2	11,002	0.02%
2022/10/27	13	28.29	12	28.08	28.50	1	10,770	0.01%
2022/10/26	15	29.64	90	30.03	29.40	-75	10,592	-0.71%
2022/10/25	125	30.80	39	30.53	30.35	86	10,651	0.81%	大買/
2022/10/24	5	30.50	0	0.00	30.70	5	10,724	0.05%
2022/10/21	2	30.30	2	30.10	30.10	0	10,796	0.00%
2022/10/20	15	29.94	16	30.18	30.45	-1	10,897	-0.01%
2022/10/19	2	30.85	24	30.59	30.55	-22	10,811	-0.20%
2022/10/18	21	29.98	0	0.00	30.00	21	10,940	0.19%
2022/10/17	2	30.25	0	0.00	30.05	2	10,946	0.02%
2022/10/14	0	0.00	10	30.88	30.65	-10	11,000	-0.09%
2022/10/13	6	30.10	10	30.43	29.35	-4	11,075	-0.04%
2022/10/12	17	30.94	20	30.44	30.85	-3	11,317	-0.03%
2022/10/11	7	31.69	63	31.40	31.75	-56	11,401	-0.49%
2022/10/07	8	31.63	16	31.45	31.75	-8	11,477	-0.07%
2022/10/06	6	30.85	23	30.86	31.10	-17	11,338	-0.15%
2022/10/05	80	30.10	1	29.75	29.90	79	11,190	0.71%
2022/10/04	15	29.67	16	29.90	29.85	-1	11,237	-0.01%
2022/10/03	6	28.87	6	29.14	29.20	0	11,103	0.00%
2022/09/30	2	28.20	3	28.88	29.55	-1	11,018	-0.01%
2022/09/29	6	27.90	5	29.24	28.90	1	10,825	0.01%
2022/09/28	18	28.26	0	0.00	27.40	18	10,628	0.17%
2022/09/27	4	28.33	1	29.00	29.00	3	10,423	0.03%
2022/09/26	4	30.24	3	29.57	29.25	1	10,195	0.01%
2022/09/23	0	0.00	5	30.11	30.10	-5	9,844	-0.05%
2022/09/22	0	0.00	2	29.00	29.00	-2	9,506	-0.02%
2022/09/16	0	0.00	1	28.30	28.20	-1	9,460	-0.01%
2022/09/15	1	29.15	2	29.03	28.65	-1	9,565	-0.01%
2022/09/13	1	28.65	1	28.80	28.90	0	9,675	0.00%
2022/09/12	4	28.74	0	0.00	28.70	4	9,858	0.04%
2022/09/07	0	27.40	0	0.00	27.35	0	10,004	0.00%
2022/09/06	1	27.60	0	0.00	27.20	1	10,074	0.01%
2022/09/05	1	27.45	2	27.43	27.50	-1	10,204	-0.01%
2022/09/02	17	28.07	31	27.62	27.65	-14	10,261	-0.14%
2022/09/01	12	28.34	0	0.00	28.10	12	10,247	0.12%
2022/08/31	25	28.47	5	29.05	28.45	20	10,267	0.19%
2022/08/30	0	0.00	20	28.65	28.80	-20	10,187	-0.20%
2022/08/29	0	0.00	5	28.50	28.40	-5	10,214	-0.05%
2022/08/26	1	29.20	10	29.25	29.05	-9	10,215	-0.09%
2022/08/25	21	28.97	2	29.05	29.00	19	10,350	0.18%
2022/08/24	1	29.00	0	0.00	28.90	1	10,473	0.01%
2022/08/23	14	28.91	0	0.00	28.90	14	10,646	0.13%
2022/08/19	13	29.05	0	0.00	29.00	13	10,746	0.12%
2022/08/18	6	29.30	5	29.55	29.45	1	10,875	0.01%
2022/08/16	2	30.10	0	0.00	29.50	2	11,265	0.02%
2022/08/15	44	29.98	25	30.23	30.30	19	11,496	0.17%
2022/08/12	25	29.98	15	30.05	30.00	10	11,879	0.08%
2022/08/11	18	30.69	0.7	30.40	30.45	17.3	11,930	0.15%
2022/08/10	18	31.45	10	31.27	30.70	8	12,004	0.07%
2022/08/09	16	30.97	27	31.04	31.20	-11	12,123	-0.09%
2022/08/08	21	30.15	15	30.45	30.60	6	12,304	0.05%
2022/08/05	0	0.00	6	30.38	30.40	-6	12,413	-0.05%
2022/08/04	1	30.30	0	0.00	30.35	1	12,725	0.01%
2022/08/03	15	30.55	6	30.75	30.40	9	13,847	0.06%
2022/08/02	12	31.06	12	30.69	30.90	0	14,494	0.00%
2022/08/01	12	31.67	13	31.87	31.40	-1	14,677	-0.01%
2022/07/29	12	31.40	13	31.12	31.20	-1	14,887	-0.01%
2022/07/28	5	30.83	12	30.81	30.75	-7	14,936	-0.05%
2022/07/27	20	29.95	8.1	30.40	30.45	11.9	15,013	0.08%
2022/07/26	7	30.21	0	0.00	30.45	7	15,266	0.05%
2022/07/25	29	29.93	36.3	30.15	30.35	-7.3	15,401	-0.05%
2022/07/22	0	0.00	1	29.40	29.30	-1	15,430	-0.01%
2022/07/21	1	28.50	2	28.55	29.00	-1	16,482	-0.01%
2022/07/20	0	0.00	6	29.26	29.05	-6	18,316	-0.03%
2022/07/19	1	28.80	9	29.67	29.70	-8	19,359	-0.04%
2022/07/18	15	28.18	23	28.63	29.00	-8	19,944	-0.04%
2022/07/15	2	27.45	40	27.23	27.35	-38	19,673	-0.19%
2022/07/14	76	24.39	86	24.81	25.10	-10	19,617	-0.05%
2022/07/13	13	23.65	0	0.00	23.65	13	19,695	0.07%
2022/07/12	24	23.81	11	25.49	23.65	13	19,744	0.07%
2022/07/11	1	26.15	1	25.80	26.25	0	20,168	0.00%
2022/07/08	0	0.00	12	25.54	25.70	-12	21,286	-0.06%
2022/07/07	12	24.58	0	0.00	24.90	12	21,950	0.05%
2022/07/06	24	24.81	1	24.30	24.40	23	22,120	0.10%
2022/07/05	0	0.00	19	25.02	25.50	-19	22,443	-0.08%
2022/07/04	17	24.47	0	0.00	24.40	17	22,581	0.08%
2022/06/30	2	25.30	0	0.00	25.10	2	22,627	0.01%
2022/06/24	4	25.90	0	0.00	25.50	4	22,616	0.02%
2022/06/23	0	0.00	2	25.50	25.40	-2	22,605	-0.01%
2022/06/22	2	26.78	0	0.00	25.95	2	22,519	0.01%
2022/06/21	6	26.93	0	0.00	27.05	6	22,495	0.03%
2022/06/20	5	27.90	0	0.00	25.95	5	22,427	0.02%
2022/06/15	2	28.95	1	28.70	28.65	1	22,114	0.00%
2022/06/14	3	28.30	1	28.10	28.45	2	22,067	0.01%
2022/06/13	0	0.00	5	29.30	29.10	-5	22,170	-0.02%
2022/06/10	2	30.15	10	30.13	30.20	-8	22,205	-0.04%
2022/06/09	0	0.00	6	30.10	29.95	-6	22,247	-0.03%
2022/06/08	10	29.90	1	29.85	30.05	9	22,261	0.04%
2022/06/07	1	29.65	4	29.74	29.80	-3	22,362	-0.01%
2022/06/06	0	0.00	2	29.23	29.25	-2	22,414	-0.01%
2022/06/02	7	28.96	0	0.00	28.80	7	22,769	0.03%
2022/06/01	0	0.00	12	29.71	29.55	-12	22,924	-0.05%
2022/05/31	6	29.64	5	29.40	29.40	1	22,897	0.00%
2022/05/30	8	30.93	6	30.75	30.70	2	22,869	0.01%
2022/05/27	3	31.00	6	31.08	30.90	-3	23,008	-0.01%
2022/05/26	22	31.55	20	31.24	31.00	2	23,087	0.01%
2022/05/25	14	31.48	9	31.21	31.60	5	22,981	0.02%
2022/05/24	5	30.80	7	30.63	30.70	-2	22,716	-0.01%
2022/05/23	0	0.00	8	31.34	30.90	-8	22,524	-0.04%
2022/05/20	16	30.53	18	30.52	30.25	-2	22,346	-0.01%
2022/05/19	4	30.34	13	30.43	30.60	-9	22,169	-0.04%
2022/05/18	20	30.22	22	30.23	30.20	-2	21,994	-0.01%
2022/05/17	21	29.96	29	29.96	29.80	-8	21,825	-0.04%
2022/05/16	11	29.46	6	29.81	30.05	5	21,497	0.02%
2022/05/13	12	28.98	22	29.02	29.00	-10	21,295	-0.05%
2022/05/12	12	28.94	8.1	29.40	28.55	4	21,107	0.02%
2022/05/11	39	30.74	25	30.87	30.60	14	20,729	0.07%
2022/05/10	15	30.91	31	30.80	31.10	-16	19,544	-0.08%
2022/05/09	10	29.90	16	29.24	29.00	-6	18,800	-0.03%
2022/05/06	5	29.53	8	29.39	29.70	-3	18,430	-0.02%
2022/05/05	26	29.16	23	29.07	29.00	3	17,966	0.02%
2022/05/04	10	28.51	5	28.52	28.70	5	17,641	0.03%
2022/05/03	2	27.73	26	28.21	28.00	-24	17,390	-0.14%
2022/04/29	9	29.05	19	29.09	28.90	-10	16,966	-0.06%
2022/04/28	30	29.04	27	28.63	28.50	3	16,719	0.02%
2022/04/27	35	29.90	11	29.33	28.80	24	16,354	0.15%
2022/04/26	79	32.07	42	31.90	31.55	37	15,213	0.24%
2022/04/25	23	31.72	30	32.86	33.35	-7	13,191	-0.05%
2022/04/22	1	31.60	62.1	31.58	32.35	-61.1	11,844	-0.52%
2022/04/21	8	29.95	0	0.00	29.45	8	10,750	0.07%
2022/04/20	31	29.91	25	29.77	29.80	6	10,526	0.06%
2022/04/19	18	28.90	24	29.99	30.10	-6	10,074	-0.06%
2022/04/18	7	28.91	33	28.85	29.00	-26	9,706	-0.27%
2022/04/15	62	29.89	46	29.79	29.95	16	9,386	0.17%
2022/04/14	49	30.33	19	30.11	29.85	30	8,735	0.34%
2022/04/13	28	28.14	35	29.19	29.25	-7	7,484	-0.09%
2022/04/12	1	27.30	9	27.22	27.55	-8	6,739	-0.12%
2022/04/11	20	27.48	4	27.59	27.55	16	6,542	0.24%
2022/04/08	0	0.00	8	26.17	26.85	-8	6,172	-0.13%
2022/04/07	5	26.30	10	26.35	25.70	-5	5,975	-0.08%
2022/04/06	0	0.00	26	26.00	26.15	-26	5,855	-0.44%
2022/04/01	10	25.65	9	25.74	25.85	1	5,801	0.02%
2022/03/31	1	24.90	0	0.00	25.30	1	5,778	0.02%
2022/03/30	1	25.20	0	0.00	25.40	1	5,804	0.02%
2022/03/24	3	25.93	0	0.00	25.90	3	5,884	0.05%
2022/03/23	0	0.00	3	25.77	25.65	-3	5,862	-0.05%
2022/03/22	0	0.00	13.7	25.43	25.50	-13.7	5,819	-0.24%
2022/03/21	2	25.40	7	25.44	24.90	-5	5,765	-0.09%
2022/03/17	0	0.00	11	24.42	25.00	-11	5,814	-0.19%
2022/03/16	2	24.05	0	0.00	23.90	2	5,747	0.03%
2022/03/15	12	25.94	0	0.00	25.85	12	5,481	0.22%
2022/03/14	12	26.03	5	26.37	26.35	7	5,389	0.13%
2022/03/10	0	0.00	1	25.90	25.90	-1	5,206	-0.02%
2022/03/09	4	24.73	5	24.75	25.20	-1	5,049	-0.02%
2022/03/08	6	25.81	3	25.98	24.65	3	4,932	0.06%
2022/03/07	21	26.19	6	26.19	26.15	15	4,513	0.33%
2022/03/04	7	26.11	12	26.32	25.90	-5	4,187	-0.12%
2022/03/03	16	26.20	9	26.37	26.25	7	4,069	0.17%
2022/03/02	1	24.95	21	25.70	25.80	-20	3,846	-0.52%
2022/03/01	2	24.55	38	24.90	24.90	-36	3,707	-0.97%
2022/02/25	16	23.91	4	23.85	23.90	12	3,634	0.33%
2022/02/24	5	22.87	1	23.20	22.90	4	3,539	0.11%
2022/02/23	3	23.62	7	23.90	23.50	-4	3,490	-0.11%
2022/02/22	13	23.28	0	0.00	23.50	13	3,446	0.38%
2022/02/21	1	24.20	57	24.13	23.90	-56	3,271	-1.71%
2022/02/18	0	0.00	17	22.84	22.85	-17	3,001	-0.57%
2022/02/17	4	22.40	12	22.51	22.55	-8	2,991	-0.27%
2022/02/16	16	22.41	0	0.00	22.25	16	2,965	0.54%
2022/02/15	5	22.45	0	0.00	22.45	5	3,039	0.16%
2022/02/11	0	0.00	30	22.25	22.20	-30	3,120	-0.96%
2022/02/10	0	0.00	5	22.05	22.15	-5	3,186	-0.16%
2022/02/08	0	0.00	10	21.50	21.75	-10	3,323	-0.30%
2022/02/07	4	20.40	0	0.00	21.20	4	3,329	0.12%
2022/01/26	8	20.30	5	20.20	20.20	3	3,351	0.09%
2022/01/25	10	20.65	0	0.00	20.30	10	3,398	0.29%
2022/01/18	1	21.15	0	0.00	21.10	1	3,609	0.03%
2022/01/14	0	0.00	10	21.09	21.20	-10	3,814	-0.26%
2022/01/12	0	0.00	1	21.10	21.40	-1	3,889	-0.03%
2022/01/11	13	21.35	2	21.35	21.35	11	3,872	0.28%
2022/01/10	0	0.00	4	21.50	21.30	-4	3,890	-0.10%
2022/01/07	5	21.45	0	0.00	21.40	5	3,912	0.13%
2022/01/06	10	21.75	0	0.00	21.75	10	3,962	0.25%
2022/01/05	2	21.75	10	21.80	21.60	-8	4,027	-0.20%
2022/01/04	19	21.65	0	0.00	21.60	19	4,112	0.46%
2022/01/03	10	21.75	4	21.76	21.80	6	4,182	0.14%
2021/12/30	25	21.95	0	0.00	21.95	25	4,229	0.59%
2021/12/28	1	21.90	0	0.00	21.85	1	4,369	0.02%
2021/12/27	1	22.10	0	0.00	22.00	1	4,474	0.02%
2021/12/24	3	22.28	0	0.00	22.20	3	4,537	0.07%
2021/12/23	5	22.31	5	22.45	22.35	0	4,538	0.00%
2021/12/22	9	22.42	0	0.00	22.30	9	4,557	0.20%
2021/12/21	1	22.55	0	0.00	22.70	1	4,537	0.02%
2021/12/20	1	22.30	6	22.38	22.70	-5	4,481	-0.11%
2021/12/17	3	21.88	2	22.00	21.90	1	4,445	0.02%
2021/12/16	2	21.55	0	0.00	21.55	2	4,471	0.04%
2021/12/15	0	0.00	14	21.84	21.75	-14	4,533	-0.31%
2021/12/14	12	21.50	0	0.00	21.55	12	4,585	0.26%
2021/12/13	11	22.03	37	22.30	22.25	-26	4,612	-0.56%
2021/12/09	0	0.00	5	21.55	21.45	-5	4,772	-0.10%
2021/12/08	9	21.84	3	21.90	21.65	6	5,027	0.12%
2021/12/07	0	0.00	10	21.70	21.85	-10	5,313	-0.19%
2021/12/06	0	0.00	3	21.40	21.30	-3	5,361	-0.06%
2021/12/02	0	0.00	2	21.30	21.20	-2	5,567	-0.04%
2021/12/01	5	21.15	2	21.25	21.25	3	5,774	0.05%
2021/11/29	0	0.00	4	20.80	20.80	-4	6,123	-0.07%
2021/11/26	1	21.35	1	21.30	21.25	0	6,557	0.00%
2021/11/25	28	22.29	1	21.80	21.80	27	7,106	0.38%
2021/11/24	6	22.03	23	22.09	22.00	-17	7,076	-0.24%
2021/11/23	5	21.30	1	21.65	21.25	4	7,061	0.06%
2021/11/22	0	0.00	1	21.20	21.10	-1	7,524	-0.01%
2021/11/19	7	21.16	1	21.15	21.05	6	7,621	0.08%
2021/11/18	25	21.25	0	0.00	21.25	25	7,845	0.32%
2021/11/17	2	21.48	0	0.00	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	1	21.75	0	0.00	21.75	1	8,549	0.01%
2021/11/11	1	22.20	1	22.45	22.25	0	9,405	0.00%
2021/11/10	1	21.60	0	0.00	21.60	1	9,815	0.01%
2021/11/09	0	0.00	3	21.80	22.00	-3	10,616	-0.03%
2021/11/08	14	22.17	12	22.20	22.15	2	11,587	0.02%
2021/11/05	2	21.20	0	0.00	21.20	2	12,062	0.02%
2021/11/03	0	0.00	4	21.61	21.60	-4	13,125	-0.03%
2021/11/02	1	21.05	3	21.40	21.15	-2	13,351	-0.01%
2021/11/01	2	21.00	0	0.00	21.00	2	13,595	0.01%
2021/10/29	0	0.00	1	21.15	21.20	-1	14,022	-0.01%
2021/10/28	4	21.08	6	21.58	21.50	-2	14,531	-0.01%
2021/10/27	4	21.43	0	0.00	21.30	4	15,244	0.03%
2021/10/26	22	21.80	6.6	21.88	21.75	15.4	16,418	0.09%
2021/10/22	14	22.05	0	0.00	21.90	14	18,103	0.08%
2021/10/21	35	23.16	7	23.25	23.45	28	18,215	0.15%
2021/10/20	2	23.00	5	22.90	22.70	-3	18,481	-0.02%
2021/10/18	1	22.60	0	0.00	22.95	1	19,119	0.01%
2021/10/15	0	0.00	5	22.75	22.75	-5	19,965	-0.03%
2021/10/14	1	22.10	5	22.40	22.25	-4	20,620	-0.02%
2021/10/13	5	22.20	6	22.30	22.10	-1	21,328	0.00%
2021/10/12	22	23.00	23	23.20	22.60	-1	21,530	0.00%
2021/10/08	15	23.46	6	23.63	22.95	9	21,625	0.04%
2021/10/07	3	23.40	1	23.75	23.65	2	21,690	0.01%
2021/10/06	1	23.85	0	0.00	23.30	1	21,890	0.00%
2021/10/05	3	22.53	4	23.45	23.75	-1	22,108	0.00%
2021/10/04	3	23.25	0	0.00	22.65	3	22,144	0.01%
2021/10/01	2	24.05	20	24.15	24.05	-18	22,269	-0.08%
2021/09/30	8	25.04	0	0.00	25.05	8	22,435	0.04%
2021/09/29	4	24.55	4	24.90	24.20	0	22,590	0.00%
2021/09/28	1	24.50	0	0.00	24.50	1	22,980	0.00%
2021/09/27	5	24.85	1	24.90	25.00	4	23,587	0.02%
2021/09/24	0	0.00	8	25.03	24.75	-8	25,173	-0.03%
2021/09/23	2	24.90	11	24.80	24.85	-9	27,414	-0.03%
2021/09/22	0	0.00	6	25.10	24.95	-6	28,563	-0.02%
2021/09/17	16	25.86	5	26.00	25.50	11	29,013	0.04%
2021/09/16	1	26.05	2	26.00	26.00	-1	29,021	0.00%
2021/09/15	0	0.00	5	26.25	26.35	-5	28,960	-0.02%
2021/09/14	15	26.09	10	26.10	26.10	5	28,920	0.02%
2021/09/13	2	26.83	4	26.70	26.95	-2	28,902	-0.01%
2021/09/10	8	26.53	4	26.31	26.05	4	28,697	0.01%
2021/09/09	0	0.00	11	25.53	25.70	-11	28,390	-0.04%
2021/09/08	6	24.87	6	25.31	24.75	0	28,335	0.00%
2021/09/07	5	25.21	3	25.75	25.40	2	28,251	0.01%
2021/09/06	7	25.89	8	26.00	25.60	-1	28,141	0.00%
2021/09/03	8	26.66	8.1	27.05	26.35	-0.1	27,935	0.00%
2021/09/02	14	26.92	23	26.50	26.65	-9	27,745	-0.03%
2021/09/01	28	27.21	11	27.31	27.00	17	27,620	0.06%
2021/08/31	19	27.10	18	26.80	27.20	1	27,184	0.00%
2021/08/30	25	26.24	31	26.07	26.00	-6	26,686	-0.02%
2021/08/27	15	25.55	15	25.89	26.00	0	26,770	0.00%
2021/08/26	47	26.15	37	26.26	25.60	10	27,415	0.04%
2021/08/25	22	25.42	11	25.35	25.35	11	27,090	0.04%
2021/08/24	15	25.78	20	25.57	25.65	-5	27,011	-0.02%
2021/08/23	22	25.68	17	25.89	25.85	5	26,875	0.02%
2021/08/20	17	24.38	13	24.49	24.60	4	26,510	0.02%
2021/08/19	11	25.11	11	24.30	24.20	0	26,365	0.00%
2021/08/18	25	23.36	47	24.64	25.60	-22	26,158	-0.08%
2021/08/17	35	25.19	20	24.56	23.90	15	25,777	0.06%
2021/08/16	44	27.13	112	27.35	26.40	-68	25,231	-0.27%	大賣/
2021/08/13	30	28.42	18	28.54	27.55	12	24,737	0.05%
2021/08/12	14	29.40	28	29.09	29.75	-14	23,927	-0.06%
2021/08/11	22	28.04	11	28.10	27.85	11	22,963	0.05%
2021/08/10	30	27.87	18	27.68	27.30	12	22,367	0.05%
2021/08/09	16	28.11	24	28.33	27.95	-8	22,110	-0.04%
2021/08/06	6	27.21	7	27.24	26.95	-1	21,412	0.00%
2021/08/05	13	26.67	18	26.68	26.65	-5	21,222	-0.02%
2021/08/04	21	27.89	26	27.90	27.40	-5	21,141	-0.02%
2021/08/03	59	28.91	58	28.39	28.85	1	21,239	0.00%
2021/08/02	93	27.49	17	28.61	29.30	76	20,948	0.36%
2021/07/30	27	28.09	43.5	27.95	27.20	-16.5	20,265	-0.08%
2021/07/29	45	27.57	20.1	27.50	27.95	24.9	19,168	0.13%
2021/07/28	8	25.87	10	26.17	25.75	-2	17,963	-0.01%
2021/07/27	3	25.87	8	26.59	25.60	-5	17,718	-0.03%
2021/07/26	4	26.60	18	26.38	26.90	-14	17,744	-0.08%
2021/07/23	8	26.34	20	26.18	26.70	-12	17,549	-0.07%
2021/07/22	18	25.34	16	25.27	25.00	2	17,272	0.01%
2021/07/21	52	26.93	20	27.12	26.50	32	17,026	0.19%
2021/07/20	34	26.36	27	26.49	26.75	7	16,240	0.04%
2021/07/19	11	26.60	46.3	26.55	27.10	-35.3	15,653	-0.23%
2021/07/16	2	25.15	12	25.08	25.10	-10	15,298	-0.07%
2021/07/15	8	24.90	2	25.05	24.85	6	15,227	0.04%
2021/07/14	2	23.00	12	23.23	23.90	-10	15,419	-0.06%
2021/07/13	9	24.01	8	24.21	23.50	1	16,149	0.01%
2021/07/12	16	25.37	18	25.53	25.05	-2	16,669	-0.01%
2021/07/09	10	25.02	2	24.60	24.65	8	17,158	0.05%
2021/07/08	10	24.77	21	24.83	24.95	-11	17,332	-0.06%
2021/07/07	4	24.71	25	24.51	24.30	-21	17,117	-0.12%
2021/07/06	3	25.87	2.1	26.09	25.60	0.9	16,927	0.01%
2021/07/05	43	26.37	24	26.59	26.35	19	16,765	0.11%
2021/07/02	34.1	26.42	29	26.09	25.65	5.1	16,464	0.03%
2021/07/01	99	28.23	96.1	27.59	26.80	2.9	15,961	0.02%
2021/06/30	113.5	26.96	52.2	27.13	27.50	61.3	14,329	0.43%	大買/
2021/06/29	49	24.03	40.1	24.41	25.15	8.9	12,019	0.07%
2021/06/28	40	22.23	7.6	22.69	22.90	32.4	10,786	0.30%
2021/06/25	1	21.35	0	0.00	20.85	1	10,250	0.01%
2021/06/23	2	20.25	14	20.79	20.45	-12	10,125	-0.12%
2021/06/22	0	0.00	9	20.92	20.80	-9	10,050	-0.09%
2021/06/21	0	0.00	2	19.75	20.10	-2	9,892	-0.02%
2021/06/18	0	0.00	1	20.35	20.25	-1	9,820	-0.01%
2021/06/16	1	20.60	0	0.00	20.30	1	9,748	0.01%
2021/06/15	0	0.00	25	20.86	20.85	-25	9,714	-0.26%
2021/06/11	0	0.00	1	20.75	20.40	-1	9,696	-0.01%
2021/06/10	30	20.22	1	19.90	20.40	29	9,670	0.30%
2021/06/09	1	20.95	0	0.00	20.35	1	9,630	0.01%
2021/06/04	5	21.98	3	21.98	21.70	2	9,486	0.02%
2021/06/03	10.1	22.57	28	22.25	22.45	-17.9	9,303	-0.19%
2021/06/02	0	0.00	24	20.35	21.70	-24	8,530	-0.28%
2021/06/01	21	20.17	22	20.19	20.10	-1	8,419	-0.01%
2021/05/31	21	20.06	14	20.21	20.00	7	8,437	0.08%
2021/05/28	14	19.72	1	19.15	19.40	13	8,325	0.16%
2021/05/27	1	18.80	0	0.00	18.65	1	8,249	0.01%
2021/05/26	0	0.00	5	18.30	18.65	-5	8,291	-0.06%
2021/05/25	1	18.60	10	18.50	18.40	-9	8,292	-0.11%
2021/05/24	0	0.00	0.1	19.10	18.95	-0.1	8,373	0.00%
2021/05/21	0.1	19.05	0	0.00	19.15	0.1	8,372	0.00%
2021/05/20	0	0.00	5	18.50	18.05	-5	8,310	-0.06%
2021/05/19	5	18.50	0	0.00	18.65	5	8,274	0.06%
2021/05/18	0	0.00	5	18.00	18.25	-5	8,174	-0.06%
2021/05/17	17	16.93	7	16.87	16.60	10	8,117	0.12%
2021/05/14	2	18.03	12	18.01	17.55	-10	8,010	-0.12%
2021/05/13	20	17.65	21	18.13	18.55	-1	7,916	-0.01%
2021/05/12	10	20.70	5	19.65	19.60	5	7,828	0.06%
2021/05/11	4	22.18	18	22.73	21.70	-14	7,594	-0.18%
2021/05/10	0	0.00	15	22.14	22.15	-15	7,003	-0.21%
2021/05/07	1	20.60	68	20.77	21.20	-67	6,735	-0.99%
2021/05/06	5	20.25	41.1	21.17	20.35	-36.1	6,625	-0.55%
2021/05/05	9.1	20.50	145	20.64	20.40	-135.9	6,476	-2.10%	大賣/鉅額交易
2021/05/04	33	19.50	39.2	20.04	19.55	-6.2	6,276	-0.10%
2021/05/03	50.5	21.97	32	21.73	21.65	18.5	6,096	0.30%
2021/04/29	30.7	21.30	0	0.00	21.20	30.7	5,810	0.53%
2021/04/28	1	20.40	0	0.00	20.60	1	5,639	0.02%
2021/04/26	9	21.26	11	21.11	21.20	-2	5,472	-0.04%
2021/04/23	4	20.60	0	0.00	20.80	4	5,375	0.07%
2021/04/22	24	22.24	44	22.42	20.55	-20	5,281	-0.38%
2021/04/21	32	22.20	5	21.69	21.70	27	4,844	0.56%
2021/04/20	55	22.18	68	22.13	22.10	-13	4,649	-0.28%
2021/04/19	46	22.51	66	22.98	23.65	-20	4,266	-0.47%
2021/04/16	42	21.65	39	21.93	21.50	3	3,385	0.09%
2021/04/15	43	20.52	35	20.98	20.95	8	2,604	0.31%
2021/04/14	59	18.71	3.1	19.01	19.75	55.9	1,850	3.02%
2021/04/13	1	18.20	25	18.30	18.20	-24	1,537	-1.56%
2021/04/12	46	18.20	2	18.20	18.25	44	1,510	2.91%
2021/04/08	5	18.05	0	0.00	18.35	5	1,395	0.36%
2021/04/07	21	17.82	5	17.94	17.80	16	1,262	1.27%
2021/04/06	0	0.00	1	17.30	17.30	-1	1,130	-0.09%
2021/04/01	1	17.10	0	0.00	17.05	1	1,129	0.09%
2021/03/23	0	0.00	5	16.85	16.95	-5	1,338	-0.37%
2021/03/18	1	16.90	10	16.95	16.90	-9	1,456	-0.62%
2021/03/12	0	0.00	3	17.15	17.10	-3	1,609	-0.19%
2021/03/10	0	0.00	55	17.20	17.15	-55	1,590	-3.46%
2021/03/09	25	17.38	6.6	17.29	17.25	18.4	1,582	1.17%
2021/03/05	5	17.66	0	0.00	17.20	5	1,552	0.32%
2021/03/04	0	0.00	1	17.25	17.80	-1	1,468	-0.07%
2021/03/03	31	16.98	0	0.00	17.20	31	1,403	2.21%
2021/02/25	10	17.00	0	0.00	16.90	10	1,324	0.75%
2021/02/24	5	17.75	1	17.15	17.25	4	1,305	0.31%
2021/02/23	0	0.00	2	16.78	16.95	-2	1,172	-0.17%
2021/01/18	1	15.55	0	0.00	15.70	1	1,109	0.09%
2021/01/13	1	15.95	0	0.00	16.20	1	1,087	0.09%
2021/01/11	6	16.50	0	0.00	16.45	6	1,062	0.56%
2020/12/29	0	0.00	1	17.05	17.20	-1	937	-0.11%
2020/12/28	1	17.00	0	0.00	17.05	1	917	0.11%
2020/12/23	0	0.00	1	17.10	17.10	-1	871	-0.11%
2020/12/22	1.3	17.06	0	0.00	17.00	1.3	856	0.16%
2020/12/21	0.7	18.15	4	17.65	18.25	-3.3	784	-0.43%
2020/12/18	1.1	17.01	0	0.00	17.00	1.1	667	0.16%
2020/12/17	1	16.95	0	0.00	17.00	1	663	0.15%
2020/12/16	1	17.40	0	0.00	17.50	1	652	0.15%
2020/12/15	3	17.75	2	17.25	17.45	1	637	0.16%
2020/12/14	2	17.78	1	17.50	17.50	1	590	0.17%
2020/12/10	3	17.20	11	17.02	17.20	-8	489	-1.63%
2020/11/18	0	0.00	1	15.95	16.05	-1	363	-0.28%
2020/11/17	0	0.00	60	15.55	15.65	-60	343	-17.47%
2020/11/06	1	15.35	0	0.00	15.40	1	342	0.29%
2020/10/30	0	0.00	1	15.45	15.40	-1	350	-0.29%
2020/10/28	0.2	15.52	1	15.40	15.40	-0.8	347	-0.24%
2020/10/20	1	15.35	0	0.00	15.40	1	353	0.28%
2020/09/24	0	0.00	41	15.63	15.60	-41	361	-11.35%
2020/09/18	1	16.10	0	0.00	16.15	1	377	0.26%
2020/09/07	0	0.00	1	16.15	16.90	-1	407	-0.25%
2020/09/01	0	0.00	8	16.00	16.00	-8	374	-2.14%
2020/08/17	0	0.00	4.2	15.49	15.80	-4.2	371	-1.12%
2020/07/29	0	0.00	0.1	15.50	15.35	-0.1	421	-0.02%
2020/07/23	0	0.00	1	15.60	15.60	-1	445	-0.22%
2020/07/20	0	0.00	1.1	15.66	15.55	-1.1	448	-0.25%
2020/07/08	0	0.00	10.6	15.90	15.95	-10.6	469	-2.26%
2020/07/07	1	15.90	0	0.00	15.90	1	472	0.21%
2020/06/23	0.1	16.05	0	0.00	15.95	0.1	473	0.02%
2020/04/30	0	0.00	1.1	16.10	16.15	-1.1	631	-0.18%
2020/03/27	0	0.00	60	14.50	14.50	-60	625	-9.59%
2020/03/02	6	16.67	0	0.00	16.65	6	439	1.37%
2020/02/13	2	17.35	0	0.00	17.30	2	511	0.39%
2020/02/05	5	17.15	0	0.00	17.00	5	550	0.91%
2020/01/08	1	18.35	0	0.00	18.30	1	582	0.17%
2020/01/06	0	0.00	0.3	18.55	18.55	-0.3	625	-0.04%
2019/12/24	0	0.00	1	18.75	18.70	-1	663	-0.15%
2019/12/20	1	18.55	0	0.00	18.55	1	684	0.15%
2019/12/19	2	18.55	0	0.00	18.65	2	689	0.29%
2019/12/16	0	0.00	6	18.52	18.60	-6	709	-0.85%
2019/12/13	0	0.00	1	18.35	18.30	-1	707	-0.14%
2019/12/11	5	18.15	0	0.00	18.20	5	724	0.69%
2019/12/03	0	0.00	5	18.40	18.40	-5	829	-0.60%
2019/11/29	0.2	18.25	0	0.00	18.25	0.2	916	0.02%
2019/11/28	2.7	18.27	0	0.00	18.25	2.7	1,049	0.26%
2019/11/25	1	18.00	3	18.17	18.10	-2	1,107	-0.18%
2019/11/22	4	18.10	1	18.20	18.10	3	1,121	0.27%
2019/11/21	1	18.10	1	18.25	18.25	0	1,142	0.00%
2019/11/20	2	18.10	0	0.00	18.30	2	1,146	0.17%
2019/11/19	1	18.45	0	0.00	18.45	1	1,157	0.09%
2019/11/15	3	18.30	0	0.00	18.45	3	1,259	0.24%
2019/10/29	0	0.00	3	19.05	19.05	-3	1,566	-0.19%
2019/10/23	5	19.10	0	0.00	19.10	5	1,590	0.31%
2019/10/22	0	0.00	5	19.10	19.15	-5	1,608	-0.31%
2019/09/27	6	20.10	0	0.00	20.15	6	1,518	0.40%
2019/09/20	10	20.26	0	0.00	20.20	10	1,525	0.66%
2019/09/19	6	20.25	0	0.00	20.35	6	1,522	0.39%
2019/09/16	21	20.51	0	0.00	20.35	21	1,548	1.36%
2019/09/12	22	20.67	30	20.70	20.60	-8	1,531	-0.52%
2019/09/11	50	20.78	0	0.00	20.75	50	1,527	3.27%
2019/09/10	69	20.87	3	20.90	20.85	66	1,530	4.31%
2019/09/09	53	20.87	0	0.00	20.80	53	1,520	3.49%
2019/09/06	27	20.71	0	0.00	20.85	27	1,506	1.79%
2019/09/05	49	20.86	1	20.80	20.70	48	1,492	3.22%
2019/09/04	5	20.92	0	0.00	20.90	5	1,464	0.34%
2019/09/03	5	20.92	5	21.15	21.15	0	1,449	0.00%
2019/09/02	17	20.71	16	20.93	21.15	1	1,435	0.07%
2019/08/30	20	20.55	1	20.60	20.45	19	1,321	1.44%
2019/08/26	1	20.30	3	20.60	20.50	-2	1,274	-0.16%
2019/08/22	0	0.00	40.4	20.47	20.35	-40.4	1,241	-3.25%
2019/08/21	33.4	20.50	7	20.52	20.55	26.4	1,214	2.17%
2019/08/20	14	20.18	0	0.00	20.15	14	1,160	1.21%
2019/08/19	6	20.90	1	21.20	20.60	5	1,109	0.45%
2019/08/16	21	19.78	21	20.48	20.50	0	981	0.00%
2019/08/06	0.2	19.40	1	19.35	19.30	-0.8	841	-0.09%
2019/08/05	0.8	19.55	0	0.00	19.65	0.8	839	0.09%
2019/07/26	0	0.00	1	19.55	19.50	-1	828	-0.12%
2019/07/22	0	0.00	11	19.35	19.30	-11	855	-1.29%
2019/07/08	0	0.00	1	19.35	19.25	-1	1,016	-0.10%
2019/07/03	1	19.25	0	0.00	19.05	1	1,075	0.09%
2019/07/01	0	0.00	0.1	19.35	19.35	-0.1	1,093	-0.01%
2019/06/28	0.1	19.20	0	0.00	19.30	0.1	1,130	0.01%
2019/06/25	0	0.00	1	19.40	19.10	-1	1,378	-0.07%
2019/06/24	1	19.75	0	0.00	19.85	1	1,488	0.07%
2019/05/30	7	19.42	0	0.00	19.40	7	2,936	0.24%
2019/05/29	3	19.30	0	0.00	19.30	3	2,935	0.10%
2019/05/28	1	19.30	0	0.00	19.40	1	2,938	0.03%
2019/04/29	0	0.00	5	19.50	19.50	-5	2,904	-0.17%
2019/04/25	30	20.15	0	0.00	20.15	30	2,848	1.05%
2019/04/23	30	20.48	0	0.00	20.50	30	2,818	1.06%
2019/04/15	0	0.00	3	20.95	21.25	-3	2,862	-0.10%
2019/04/12	0	0.00	8	20.75	20.75	-8	2,872	-0.28%
2019/04/11	5	20.75	0	0.00	20.75	5	2,887	0.17%
2019/04/09	0	20.85	0	0.00	20.85	0	2,846	0.00%
2019/04/08	0	20.45	0	0.00	20.45	0	2,812	0.00%
2019/04/02	21	20.35	0	0.00	20.50	21	2,759	0.76%
2019/04/01	2	21.00	0	0.00	20.75	2	2,712	0.07%
2019/03/29	0	0.00	10	21.30	21.20	-10	2,659	-0.38%
2019/03/28	8	19.95	38	20.16	20.10	-30	2,573	-1.17%
2019/03/27	0	0.00	20	22.00	21.15	-20	2,446	-0.82%
2019/03/26	0	0.00	10	22.97	22.50	-10	2,317	-0.43%
2019/03/25	0	0.00	6	22.70	22.80	-6	2,284	-0.26%
2019/03/22	0	0.00	34	22.82	22.80	-34	2,255	-1.51%
2019/03/21	0	0.00	21	23.51	23.40	-21	2,207	-0.95%
2019/03/20	10	23.30	2.1	23.30	23.45	7.9	2,170	0.36%
2019/03/19	3	23.65	1	23.95	23.45	2	2,111	0.09%
2019/03/18	0	0.00	5	22.80	22.70	-5	1,795	-0.28%
2019/03/12	0	0.00	116	22.21	21.90	-116	1,521	-7.62%	大賣/鉅額交易
2019/03/11	200	21.09	93	21.26	21.30	107	1,334	8.02%	大買/鉅額交易
2019/03/08	2	21.05	1	21.05	21.15	1	1,284	0.08%
2019/03/07	2	21.53	61	21.31	20.80	-59	1,461	-4.04%
2019/03/06	4	21.03	9	21.06	21.20	-5	1,310	-0.38%
2019/03/05	10	19.90	5	19.20	19.90	5	1,025	0.49%
2019/03/04	0	0.00	10	19.05	19.00	-10	957	-1.04%
2019/02/27	5	18.90	0	0.00	18.85	5	963	0.52%
2019/02/26	0	0.00	1	19.45	19.05	-1	966	-0.10%
2019/02/25	0	0.00	5	19.30	19.30	-5	959	-0.52%
2019/02/20	0	0.00	7	18.90	18.95	-7	934	-0.75%
2019/02/11	0	0.00	21	18.87	18.90	-21	901	-2.33%
2019/01/29	0	0.00	5	18.60	18.75	-5	879	-0.57%
2019/01/23	5	17.95	0	0.00	17.90	5	854	0.58%
2019/01/11	1	19.15	0	0.00	19.20	1	796	0.13%
2019/01/10	6	19.18	0	0.00	19.20	6	785	0.76%
2019/01/07	17	18.94	19	19.14	19.00	-2	720	-0.28%
2019/01/04	0	0.00	60	18.15	17.75	-60	663	-9.05%
2019/01/03	80	17.73	30	17.74	17.75	50	628	7.95%
2018/12/18	0	0.00	1	16.45	16.45	-1	623	-0.16%
2018/12/12	5	16.60	0	0.00	16.70	5	623	0.80%
2018/12/05	0	0.00	5	17.00	17.00	-5	615	-0.81%
2018/11/30	5	16.30	0	0.00	16.00	5	589	0.85%
2018/11/14	0	0.00	29	16.65	16.80	-29	325	-8.90%
2018/10/17	1	17.00	0	0.00	16.95	1	399	0.25%
2018/10/04	5	17.70	1	17.80	17.65	4	378	1.06%
2018/10/03	0	0.00	5	18.10	17.85	-5	378	-1.32%
2018/09/26	0	0.00	0.1	17.40	17.40	-0.1	417	-0.01%
2018/09/13	10	17.50	0	0.00	17.55	10	497	2.01%
2018/08/22	0	0.00	11	18.10	18.15	-11	716	-1.54%
2018/08/02	0	0.00	1	17.35	17.35	-1	758	-0.13%
2018/08/01	1	17.30	0	0.00	17.30	1	754	0.13%
2018/07/27	1	17.25	0	0.00	17.30	1	762	0.13%
2018/07/23	1	17.00	0	0.00	17.05	1	748	0.13%
2018/07/17	0	0.00	10	17.25	17.45	-10	771	-1.30%
2018/07/16	1	17.55	70	17.50	17.55	-69	766	-9.00%
2018/07/12	5	17.95	0	0.00	17.95	5	761	0.66%
2018/06/29	0	0.00	2	18.90	18.95	-2	755	-0.26%
2018/06/22	2	19.00	0	0.00	19.05	2	813	0.25%
2018/06/19	0	0.00	1	19.10	19.10	-1	789	-0.13%
2018/06/12	0	0.00	3	19.05	19.10	-3	787	-0.38%
2018/05/30	2	19.00	0	0.00	19.10	2	654	0.31%
2018/05/29	5	19.05	0	0.00	19.10	5	646	0.77%
2018/05/28	5	19.05	0	0.00	19.10	5	645	0.77%
2018/05/21	15	19.13	0	0.00	19.15	15	642	2.33%
2018/05/17	0	0.00	3	19.15	19.15	-3	649	-0.46%
2018/05/16	1	19.15	16	19.10	19.25	-15	658	-2.28%
2018/05/14	1	19.20	0	0.00	19.25	1	667	0.15%
2018/05/08	4	19.33	5	19.40	19.40	-1	694	-0.14%
2018/04/25	6	19.11	0	0.00	19.15	6	758	0.79%
2018/04/23	1	19.55	0	0.00	19.55	1	774	0.13%
2018/04/20	2	19.75	0	0.00	19.65	2	774	0.26%
2018/04/18	10	19.65	0	0.00	19.65	10	796	1.26%
2018/04/17	5	19.75	0	0.00	19.65	5	804	0.62%
2018/04/16	7	19.84	0	0.00	19.80	7	812	0.86%
2018/04/13	5	19.90	0	0.00	19.85	5	815	0.61%
2018/04/03	10	20.60	0	0.00	20.50	10	871	1.15%
2018/04/02	0	0.00	56	20.72	20.45	-56	873	-6.41%
2018/03/31	0	0.00	5	20.60	20.75	-5	876	-0.57%
2018/03/30	2	20.95	52	20.83	20.80	-50	874	-5.72%
2018/03/26	10	19.83	0.4	19.75	19.75	9.6	893	1.08%
2018/03/20	1	20.15	0	0.00	20.15	1	1,017	0.10%
2018/03/12	0	20.00	0	0.00	20.05	0	1,161	0.00%
2018/03/09	4	19.85	0	0.00	20.10	4	1,170	0.34%
2018/03/05	5	19.90	0	0.00	19.80	5	1,164	0.43%
2018/03/02	10	20.05	0	0.00	20.05	10	1,165	0.86%
2018/02/27	0	0.00	5	20.25	20.20	-5	1,174	-0.43%
2018/02/26	7	20.14	0	0.00	20.15	7	1,169	0.60%
2018/02/08	2	20.00	0	0.00	20.00	2	1,184	0.17%
2018/02/06	0	0.00	10	20.20	20.00	-10	1,187	-0.84%
2018/01/29	1	20.30	0	0.00	20.20	1	1,161	0.09%
2018/01/23	38	20.49	0	0.00	20.45	38	1,182	3.21%
2018/01/22	5	20.15	0	0.00	20.45	5	1,176	0.43%
2018/01/17	5	20.40	0	0.00	20.50	5	1,166	0.43%
2018/01/16	0	0.00	1	20.45	20.45	-1	1,153	-0.09%
2018/01/15	0	0.00	1	20.55	20.50	-1	1,154	-0.09%
2018/01/12	0	0.00	5	20.85	20.70	-5	1,151	-0.43%
2018/01/11	40	20.35	0	0.00	20.45	40	1,140	3.51%
2018/01/10	10	20.35	1	20.25	20.35	9	1,134	0.79%
2018/01/08	50	20.30	0	0.00	20.20	50	1,133	4.41%
2018/01/04	0	0.00	3	20.22	20.10	-3	1,116	-0.27%