榮剛 (5009)-群益金鼎-大甲券商分點個股進出

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
55.8
漲跌
▲0.9
漲幅
+1.64%
成交量
10,034張
產業
上櫃鋼鐵類股
528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－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/17	2	55.30	2	55.75	55.80	0	11,131	0.00%
2024/05/16	8	54.74	1	55.20	54.90	7	11,014	0.06%
2024/05/15	3	55.43	1	55.20	55.20	2	10,959	0.02%
2024/05/14	3	55.60	2	55.75	55.80	1	10,834	0.01%
2024/05/13	5	55.30	0	0.00	55.20	5	10,659	0.05%
2024/05/10	7	55.33	1	55.00	56.00	6	10,556	0.06%
2024/05/09	5	55.66	4	55.23	54.90	1	10,442	0.01%
2024/05/08	4	54.88	3	54.80	54.70	1	10,252	0.01%
2024/05/07	5	55.50	7	54.56	54.50	-2	10,194	-0.02%
2024/05/06	8	56.79	8	56.60	56.10	0	9,960	0.00%
2024/05/03	0	0.00	4	57.93	57.00	-4	9,729	-0.04%
2024/05/02	4	56.53	51.2	56.67	57.60	-47.2	9,394	-0.50%
2024/04/30	17	55.46	17	55.59	54.20	0	8,518	0.00%
2024/04/29	1	53.70	8	54.49	54.80	-7	8,034	-0.09%
2024/04/26	2	53.05	1	53.10	52.80	1	7,806	0.01%
2024/04/25	1	52.50	11	52.49	52.60	-10	7,679	-0.13%
2024/04/24	1	52.50	20	53.00	53.00	-19	7,613	-0.25%
2024/04/23	31	52.77	16	52.97	52.80	15	7,547	0.20%
2024/04/22	7	55.17	1	54.00	54.20	6	7,350	0.08%
2024/04/19	11	54.38	14	54.27	54.90	-3	7,016	-0.04%
2024/04/18	2	53.85	106	54.98	54.70	-104	6,616	-1.57%	大賣/鉅額交易
2024/04/17	2	53.40	3	53.30	53.50	-1	6,379	-0.02%
2024/04/16	105	52.96	5	52.96	51.90	100	6,043	1.65%	大買/
2024/04/15	4.2	53.30	291	54.88	53.30	-286.8	5,658	-5.07%	大賣/鉅額交易
2024/04/12	0	0.00	2.1	52.64	52.50	-2.1	5,187	-0.04%
2024/04/11	4	52.68	9	52.93	52.60	-5	5,092	-0.10%
2024/04/10	7	52.30	58.1	52.64	52.50	-51.1	4,927	-1.04%
2024/04/09	0	0.00	1.2	50.21	50.40	-1.2	4,584	-0.03%
2024/04/08	0	0.00	2	49.65	49.40	-2	4,469	-0.05%
2024/04/03	0	0.00	1	49.95	49.40	-1	4,460	-0.02%
2024/04/02	0	0.00	0.8	49.50	49.30	-0.8	4,494	-0.02%
2024/04/01	2	49.60	0	49.75	49.55	2	4,543	0.04%
2024/03/29	1	49.60	17	49.30	49.30	-16	4,723	-0.34%
2024/03/28	0	0.00	0.2	50.35	49.65	-0.2	4,887	0.00%
2024/03/27	0	49.80	0.2	49.87	49.65	-0.2	5,331	0.00%
2024/03/26	4.2	49.68	0	0.00	49.05	4.2	5,334	0.08%
2024/03/25	0	0.00	21.3	49.80	49.80	-21.3	5,373	-0.40%
2024/03/22	3.1	49.04	0.1	49.10	49.00	3	5,440	0.06%
2024/03/21	31	48.87	1	49.00	49.00	30	5,739	0.52%
2024/03/20	20	48.95	11	49.10	48.90	9	5,835	0.15%
2024/03/19	40	49.05	1	49.10	48.85	39	5,894	0.66%
2024/03/18	0	0.00	10	48.00	48.40	-10	5,952	-0.17%
2024/03/15	2	47.55	43	47.75	47.70	-41	5,980	-0.69%
2024/03/14	17	48.05	2	47.90	47.75	15	6,016	0.25%
2024/03/13	30	47.85	0	0.00	47.70	30	6,105	0.49%
2024/03/12	0.1	48.45	0	0.00	48.55	0.1	6,164	0.00%
2024/03/11	0	0.00	3.2	48.04	47.95	-3.2	6,209	-0.05%
2024/03/08	1	47.30	7	47.53	47.70	-6	6,321	-0.09%
2024/03/07	58.1	48.45	28.1	48.48	48.35	30	6,424	0.47%
2024/03/06	53.3	48.81	22.3	48.94	48.75	31	6,482	0.48%
2024/03/05	119.2	48.75	0.4	48.84	48.70	118.8	6,483	1.83%	大買/鉅額交易
2024/03/04	30	48.25	0	0.00	48.30	30	6,432	0.47%
2024/03/01	0.1	48.20	2.5	48.05	48.30	-2.4	6,473	-0.04%
2024/02/27	13	46.52	0	0.00	46.50	13	6,533	0.20%
2024/02/26	0	0.00	3	46.48	46.45	-3	6,762	-0.04%
2024/02/23	1	46.80	0	0.00	46.70	1	6,819	0.01%
2024/02/22	1	47.30	30	47.25	47.15	-29	6,850	-0.42%
2024/02/21	31	47.15	0	0.00	47.15	31	6,902	0.45%
2024/02/20	3	46.85	0	0.00	47.00	3	7,005	0.04%
2024/02/19	1	47.75	0	0.00	47.85	1	6,981	0.01%
2024/02/16	30	47.90	8.1	47.42	47.65	21.9	7,059	0.31%
2024/02/15	0	0.00	1	46.30	46.30	-1	7,018	-0.01%
2024/02/05	10	45.66	3	45.78	45.75	7	6,987	0.10%
2024/02/02	4	46.31	0	0.00	46.20	4	6,915	0.06%
2024/02/01	27	47.12	10	47.05	47.05	17	6,860	0.25%
2024/01/31	1	47.80	1	48.45	47.60	0	6,832	0.00%
2024/01/30	34	48.05	10	48.23	47.80	24	6,838	0.35%
2024/01/29	1	47.40	0	0.00	47.50	1	6,806	0.01%
2024/01/26	1	46.80	0	0.00	46.75	1	6,805	0.01%
2024/01/25	1	46.85	0	0.00	46.85	1	6,822	0.01%
2024/01/24	3	47.22	8	47.49	47.10	-5	6,879	-0.07%
2024/01/23	20	46.40	3	46.17	46.40	17	6,854	0.25%
2024/01/22	5.1	45.95	0	0.00	46.00	5.1	6,968	0.07%
2024/01/19	2.2	45.96	0	0.00	46.00	2.2	6,994	0.03%
2024/01/18	2	46.15	9	46.18	46.05	-7	7,018	-0.10%
2024/01/17	5	46.82	0	0.00	45.90	5	7,040	0.07%
2024/01/16	4	47.38	6	47.79	47.15	-2	7,129	-0.03%
2024/01/15	0	0.00	1	48.00	47.70	-1	7,182	-0.01%
2024/01/12	16	47.06	0	0.00	47.10	16	7,199	0.22%
2024/01/11	2.9	47.07	0	0.00	47.20	2.9	7,228	0.04%
2024/01/10	8	47.69	43	47.59	47.50	-35	7,246	-0.48%
2024/01/09	7	47.94	21	48.00	47.85	-14	7,392	-0.19%
2024/01/08	15	49.08	0	0.00	48.50	15	7,394	0.20%
2024/01/05	0	0.00	6	48.82	48.85	-6	7,444	-0.08%
2024/01/04	4.2	47.89	0	0.00	47.80	4.2	7,477	0.06%
2024/01/03	2	48.78	7	49.21	48.65	-5	7,427	-0.07%
2024/01/02	18	48.89	0	0.00	49.00	18	7,402	0.24%
2023/12/29	32	49.09	12	49.35	48.85	20	7,502	0.27%
2023/12/28	12	48.78	10	48.75	48.75	2	7,474	0.03%
2023/12/27	2	49.45	1	49.15	49.20	1	7,433	0.01%
2023/12/26	8	49.49	1	49.75	49.20	7	7,403	0.09%
2023/12/25	16	49.74	26	49.11	49.00	-10	7,233	-0.14%
2023/12/22	27	51.44	13	52.61	49.45	14	7,151	0.20%
2023/12/20	18	51.42	1	51.40	51.70	17	6,695	0.25%
2023/12/19	0	0.00	41	50.70	50.90	-41	6,648	-0.62%
2023/12/18	7	51.69	0	0.00	51.60	7	6,687	0.10%
2023/12/15	10	51.42	16	51.82	51.50	-6	6,560	-0.09%
2023/12/14	0	0.00	9	50.07	49.80	-9	6,292	-0.14%
2023/12/13	0	0.00	10	50.20	49.40	-10	6,241	-0.16%
2023/12/12	11	49.57	8.1	49.86	49.70	2.9	6,243	0.05%
2023/12/11	0	0.00	0.3	49.85	49.00	-0.3	6,203	0.00%
2023/12/08	2	48.85	4	49.28	49.25	-2	6,294	-0.03%
2023/12/07	1	49.60	0	0.00	49.35	1	6,330	0.02%
2023/12/06	3	49.07	1.6	50.05	50.10	1.4	6,363	0.02%
2023/12/05	11	48.80	8	48.76	48.70	3	6,362	0.05%
2023/12/04	9	49.94	17	49.86	49.45	-8	6,360	-0.13%
2023/12/01	23	49.39	7.1	49.37	49.35	15.9	6,314	0.25%
2023/11/30	0	0.00	5.1	48.46	48.70	-5.1	6,270	-0.08%
2023/11/29	0	0.00	4.1	47.85	47.75	-4.1	6,552	-0.06%
2023/11/28	1	47.50	0	0.00	47.50	1	6,644	0.02%
2023/11/27	3	46.97	20	46.90	46.90	-17	6,811	-0.25%
2023/11/24	0	0.00	3	48.15	47.85	-3	7,115	-0.04%
2023/11/22	28	47.83	7.4	47.68	47.75	20.6	7,231	0.28%
2023/11/21	0	0.00	0.2	46.71	46.75	-0.2	7,064	0.00%
2023/11/20	10	46.00	20	46.25	46.25	-10	7,149	-0.14%
2023/11/16	13	46.38	2	46.30	46.50	11	7,257	0.15%
2023/11/15	17	45.63	13	45.45	45.65	4	7,212	0.06%
2023/11/14	8	45.71	0	0.00	45.30	8	7,278	0.11%
2023/11/10	13	45.30	5	45.15	45.00	8	7,352	0.11%
2023/11/08	5	45.75	2	45.65	45.65	3	7,656	0.04%
2023/11/03	0	0.00	1	45.60	45.55	-1	8,105	-0.01%
2023/11/02	1	45.15	1	45.15	45.25	0	8,337	0.00%
2023/10/30	0.1	45.00	2.1	45.27	45.50	-2	8,980	-0.02%
2023/10/27	35	45.46	3	45.15	44.90	32	9,032	0.35%
2023/10/26	23	45.26	4	45.41	45.25	19	9,034	0.21%
2023/10/25	0	0.00	2	45.25	45.20	-2	9,160	-0.02%
2023/10/24	2	44.28	0	0.00	44.65	2	9,235	0.02%
2023/10/23	6	44.98	11.2	45.00	44.50	-5.2	9,284	-0.06%
2023/10/20	1	43.00	4	43.90	44.00	-3	9,375	-0.03%
2023/10/19	0	0.00	10	44.10	43.90	-10	9,503	-0.11%
2023/10/18	4	44.28	4	44.08	44.00	0	9,631	0.00%
2023/10/17	12	45.35	2	45.35	45.00	10	9,796	0.10%
2023/10/16	2	45.65	9.4	46.06	45.60	-7.4	9,989	-0.07%
2023/10/13	27	45.32	0	0.00	45.30	27	10,021	0.27%
2023/10/12	10	45.70	11	45.22	45.75	-1	10,295	-0.01%
2023/10/11	3	45.23	9.1	45.22	45.05	-6.1	10,432	-0.06%
2023/10/06	0	0.00	4	44.45	44.45	-4	10,534	-0.04%
2023/10/05	1	44.05	0	0.00	44.00	1	10,699	0.01%
2023/10/04	11.2	44.38	35	43.99	43.90	-23.8	10,774	-0.22%
2023/10/03	3	45.38	0	0.00	45.15	3	10,741	0.03%
2023/10/02	0	0.00	3	45.73	45.60	-3	10,889	-0.03%
2023/09/28	1	45.45	2	45.88	45.45	-1	11,290	-0.01%
2023/09/27	0.4	45.45	0	0.00	45.20	0.4	11,545	0.00%
2023/09/26	15	45.74	0	0.00	45.10	15	11,886	0.13%
2023/09/25	3	46.35	14	46.37	46.50	-11	12,041	-0.09%
2023/09/22	2	44.95	1	45.40	45.40	1	12,061	0.01%
2023/09/21	8	45.05	0	0.00	45.25	8	12,203	0.07%
2023/09/20	4	46.36	2	46.78	46.20	2	12,217	0.02%
2023/09/19	31	46.85	4	46.88	46.65	27	12,364	0.22%
2023/09/18	1	46.70	21	46.62	46.30	-20	12,443	-0.16%
2023/09/15	3	46.20	10	46.24	46.40	-7	12,511	-0.06%
2023/09/14	1	45.35	5	45.83	45.50	-4	12,729	-0.03%
2023/09/13	25	45.46	41	45.20	45.15	-16	13,041	-0.12%
2023/09/12	0	46.40	0	0.00	46.30	0	13,042	0.00%
2023/09/11	13	47.37	16.1	47.20	46.65	-3.1	13,107	-0.02%
2023/09/08	6	47.28	26	47.12	46.65	-20	13,065	-0.15%
2023/09/07	5	47.53	4.7	47.33	47.25	0.3	13,134	0.00%
2023/09/06	2	46.55	3.2	47.07	47.05	-1.2	13,348	-0.01%
2023/09/05	3	46.77	11	46.79	46.85	-8	13,387	-0.06%
2023/09/04	13	47.06	23.7	47.18	47.20	-10.7	13,466	-0.08%
2023/09/01	7	45.91	25.1	45.88	45.75	-18.1	13,262	-0.14%
2023/08/31	14	45.13	0	0.00	45.15	14	13,483	0.10%
2023/08/30	41	45.50	0	0.00	44.85	41	13,993	0.29%
2023/08/29	3	46.10	1	46.24	46.70	2	13,793	0.01%
2023/08/28	27	45.82	4	46.09	45.85	23	13,839	0.17%
2023/08/25	0.1	45.40	0	0.00	45.20	0.1	13,768	0.00%
2023/08/24	48	45.53	2	45.85	45.70	46	13,789	0.33%
2023/08/23	4	45.73	2	46.28	45.55	2	13,730	0.01%
2023/08/22	2	45.10	0	0.00	44.95	2	13,665	0.01%
2023/08/21	4	45.90	0	0.00	45.90	4	13,791	0.03%
2023/08/18	23.3	45.96	0	0.00	45.40	23.3	14,167	0.16%
2023/08/17	1	45.90	0	0.00	46.10	1	14,655	0.01%
2023/08/16	2	45.55	12	45.25	45.30	-10	14,857	-0.07%
2023/08/15	3	45.58	2	45.40	45.55	1	15,681	0.01%
2023/08/14	14	45.35	13	45.27	45.10	1	15,771	0.01%
2023/08/11	4.6	46.46	6	46.53	46.55	-1.4	15,792	-0.01%
2023/08/10	3.4	47.58	11	48.00	47.45	-7.6	15,783	-0.05%
2023/08/09	5	48.28	1	49.05	48.25	4	15,800	0.03%
2023/08/08	5.1	48.86	5	48.65	48.90	0.1	15,765	0.00%
2023/08/07	61.8	49.50	13.1	48.53	49.30	48.7	15,810	0.31%
2023/08/04	1	52.60	0	0.00	52.90	1	15,535	0.01%
2023/08/02	11	53.35	26	53.49	52.60	-15	15,832	-0.09%
2023/08/01	25	53.91	9	53.11	53.10	16	15,856	0.10%
2023/07/31	2	53.85	1	53.50	53.40	1	16,153	0.01%
2023/07/28	22	54.10	2	54.10	54.00	20	16,431	0.12%
2023/07/27	0	0.00	10	55.64	55.10	-10	16,688	-0.06%
2023/07/26	23	54.91	40	55.44	54.10	-17	16,988	-0.10%
2023/07/25	8.1	55.78	25	55.86	55.70	-16.9	17,576	-0.10%
2023/07/24	32	53.53	54	53.86	54.50	-22	17,776	-0.12%
2023/07/21	24	52.88	60	53.37	52.50	-36	17,815	-0.20%
2023/07/20	23	52.75	3	53.50	53.80	20	18,031	0.11%
2023/07/19	28.1	52.65	31	51.86	51.70	-3	18,061	-0.02%
2023/07/18	43	53.87	0.1	53.20	53.70	42.9	18,306	0.23%
2023/07/17	7	53.23	2	53.60	53.50	5	18,480	0.03%
2023/07/14	28	54.14	20	53.70	53.60	8	18,427	0.04%
2023/07/13	5	55.00	2	55.50	54.60	3	18,860	0.02%
2023/07/12	23	55.90	1	56.00	55.60	22	19,325	0.11%
2023/07/11	22	57.27	0	0.00	56.60	22	19,621	0.11%
2023/07/10	0	0.00	1	57.20	56.90	-1	20,468	0.00%
2023/07/07	6	56.25	0	0.00	56.10	6	21,173	0.03%
2023/07/06	28	58.44	1	57.30	57.30	27	21,351	0.13%
2023/07/05	27	59.36	26	60.45	60.50	1	21,242	0.00%
2023/07/04	33	58.56	26	59.71	60.00	7	21,045	0.03%
2023/07/03	2.1	58.74	0.1	59.20	59.40	2	20,793	0.01%
2023/06/30	0	0.00	3	57.70	57.60	-3	20,591	-0.01%
2023/06/29	0	0.00	1	57.30	57.10	-1	20,543	0.00%
2023/06/28	1	57.30	0	0.00	56.60	1	20,443	0.00%
2023/06/27	0	0.00	42	56.40	56.20	-42	20,598	-0.20%
2023/06/26	10	57.80	14	58.29	58.10	-4	20,646	-0.02%
2023/06/21	0	0.00	2.4	59.17	58.40	-2.4	20,678	-0.01%
2023/06/20	10	58.67	4	59.30	58.20	6	20,649	0.03%
2023/06/19	45	60.19	63.1	60.19	60.60	-18.1	20,563	-0.09%
2023/06/15	0	0.00	1	57.50	58.60	-1	20,585	0.00%
2023/06/14	1	56.80	0	0.00	56.60	1	20,658	0.00%
2023/06/13	21	56.50	0	0.00	57.30	21	20,952	0.10%
2023/06/12	6	56.72	1	56.90	56.60	5	21,046	0.02%
2023/06/09	19	59.00	2	58.90	58.70	17	20,987	0.08%
2023/06/08	1	59.30	0	0.00	59.20	1	21,301	0.00%
2023/06/07	3	59.27	4	59.43	59.30	-1	21,446	0.00%
2023/06/06	11	59.16	1	59.40	59.30	10	21,829	0.05%
2023/06/05	7	59.34	28	59.72	58.90	-21	22,475	-0.09%
2023/06/02	1	57.30	6	57.85	56.60	-5	22,505	-0.02%
2023/06/01	24	57.10	6	56.90	57.20	18	22,401	0.08%
2023/05/31	2	54.70	1	54.60	55.70	1	22,283	0.00%
2023/05/30	8	54.39	3	55.03	54.10	5	22,289	0.02%
2023/05/29	1	55.10	0	0.00	54.90	1	22,522	0.00%
2023/05/26	2	54.20	14.2	54.25	54.10	-12.2	22,987	-0.05%
2023/05/25	1	53.61	2	54.50	54.20	-1	23,153	0.00%
2023/05/24	13.1	55.54	1.2	55.42	55.00	11.9	23,148	0.05%
2023/05/23	5	55.00	83.4	55.15	55.70	-78.4	22,937	-0.34%
2023/05/22	5	52.00	6	52.42	52.60	-1	22,589	0.00%
2023/05/19	68.5	53.24	3	52.40	51.70	65.5	22,525	0.29%
2023/05/18	2	56.25	26	56.51	56.90	-24	21,742	-0.11%
2023/05/17	38	56.39	13	55.99	56.10	25	21,600	0.12%
2023/05/16	21	54.14	26	54.88	55.20	-5	21,489	-0.02%
2023/05/15	21	53.91	20	54.55	54.20	1	21,524	0.00%
2023/05/12	11	55.45	1.1	55.69	55.50	9.9	21,639	0.05%
2023/05/11	26	56.44	21	55.10	54.90	5	21,505	0.02%
2023/05/10	26	57.40	24	57.65	57.10	2	21,283	0.01%
2023/05/09	26	56.34	33	56.81	56.40	-7	21,155	-0.03%
2023/05/08	2	58.20	2.2	58.64	58.10	-0.2	20,936	0.00%
2023/05/05	38	59.06	15	57.97	58.00	23	21,002	0.11%
2023/05/04	5	59.86	5	59.86	60.10	0	20,885	0.00%
2023/05/03	2	58.80	50	58.23	58.50	-48	20,956	-0.23%
2023/05/02	33	58.13	16	58.91	57.70	17	20,644	0.08%
2023/04/28	39	57.96	41	58.46	58.80	-2	20,417	-0.01%
2023/04/27	6	55.53	3	55.10	56.80	3	19,842	0.02%
2023/04/26	4	53.58	3	54.00	54.50	1	19,490	0.01%
2023/04/25	36	55.92	1	54.20	54.30	35	19,361	0.18%
2023/04/24	5	55.54	41	55.51	56.00	-36	19,146	-0.19%
2023/04/21	14	55.59	9	55.29	54.30	5	19,157	0.03%
2023/04/20	4	57.85	6	57.50	57.60	-2	18,682	-0.01%
2023/04/19	19	59.83	8	59.74	59.60	11	18,409	0.06%
2023/04/18	19.1	60.05	22	59.71	60.00	-2.9	18,251	-0.02%
2023/04/17	20	61.44	5	61.86	62.80	15	17,846	0.08%
2023/04/14	16	58.69	14	58.86	58.80	2	17,383	0.01%
2023/04/13	15	60.89	11	61.25	60.20	4	17,106	0.02%
2023/04/12	26	57.90	24	58.89	60.10	2	16,326	0.01%
2023/04/11	15	55.17	13	55.03	55.00	2	15,667	0.01%
2023/04/10	3	53.60	6	53.38	53.90	-3	15,476	-0.02%
2023/03/31	1	51.60	0	0.00	51.40	1	15,361	0.01%
2023/03/30	1	51.90	0	0.00	51.90	1	15,700	0.01%
2023/03/29	2	51.50	0	51.30	51.80	2	16,086	0.01%
2023/03/28	4	51.20	5	51.46	51.50	-1	16,247	-0.01%
2023/03/27	7	51.73	5.7	52.03	52.10	1.3	16,054	0.01%
2023/03/24	11.1	50.76	6	50.73	50.60	5.1	15,998	0.03%
2023/03/23	4	52.13	25	52.00	51.50	-21	16,171	-0.13%
2023/03/22	7	52.74	18	52.13	51.80	-11	16,609	-0.07%
2023/03/21	6	54.17	2.5	52.56	52.60	3.5	17,190	0.02%
2023/03/20	1	50.30	11	49.98	50.00	-10	17,266	-0.06%
2023/03/17	14	50.09	3	49.93	50.30	11	17,307	0.06%
2023/03/16	7	49.36	10	48.72	48.65	-3	17,127	-0.02%
2023/03/15	8	50.33	15	50.52	50.90	-7	16,866	-0.04%
2023/03/14	3	49.62	6	49.54	49.55	-3	16,699	-0.02%
2023/03/13	11	49.82	39	50.12	50.00	-28	16,595	-0.17%
2023/03/10	6	48.91	10	49.37	50.00	-4	16,262	-0.02%
2023/03/09	37	48.76	45	49.12	49.20	-8	16,160	-0.05%
2023/03/08	56.5	49.21	13	49.14	49.00	43.5	15,791	0.28%
2023/03/07	21	45.54	33	46.86	48.10	-12	15,134	-0.08%
2023/03/06	0	0.00	2	43.63	43.75	-2	14,515	-0.01%
2023/03/03	0	0.00	11	43.36	43.25	-11	14,651	-0.08%
2023/03/02	18	43.61	0	43.47	43.70	18	14,911	0.12%
2023/03/01	26	44.14	21	43.43	43.55	5	15,377	0.03%
2023/02/24	5.5	44.81	20	44.82	45.05	-14.5	15,369	-0.09%
2023/02/23	23	43.75	37	43.28	44.20	-14	14,942	-0.09%
2023/02/22	34	42.17	1	42.20	42.50	33	14,839	0.22%
2023/02/21	13	42.15	22	41.63	41.90	-9	15,002	-0.06%
2023/02/20	1	41.75	1	41.75	42.00	0	15,126	0.00%
2023/02/17	2	41.20	5	40.91	41.25	-3	15,085	-0.02%
2023/02/16	6	40.46	1	40.30	40.40	5	14,928	0.03%
2023/02/15	8	39.90	12	39.74	39.90	-4	15,145	-0.03%
2023/02/14	8	39.33	11	39.48	39.55	-3	15,145	-0.02%
2023/02/13	1	39.60	0	0.00	39.00	1	15,203	0.01%
2023/02/10	14	40.04	5	40.24	39.70	9	15,261	0.06%
2023/02/08	11	39.53	0	0.00	39.40	11	15,238	0.07%
2023/02/07	0	0.00	7	39.01	39.80	-7	15,196	-0.05%
2023/02/06	12.3	39.35	12	38.92	38.95	0.3	15,198	0.00%
2023/02/03	11	39.79	15	39.32	39.45	-4	15,146	-0.03%
2023/02/02	17	40.13	4	40.54	40.30	13	14,990	0.09%
2023/02/01	29	39.24	26	40.82	40.00	3	15,057	0.02%
2023/01/31	17	37.54	11	37.60	37.85	6	14,970	0.04%
2023/01/30	8	37.00	9	37.66	37.65	-1	15,052	-0.01%
2023/01/17	9	36.65	9	36.53	36.65	0	15,072	0.00%
2023/01/16	21	36.38	9	36.87	36.35	12	15,055	0.08%
2023/01/13	1	37.15	2	37.10	36.80	-1	15,021	-0.01%
2023/01/11	0	0.00	52	36.08	36.85	-52	15,160	-0.34%
2023/01/10	0	0.00	0.1	35.50	35.45	-0.1	14,994	0.00%
2023/01/09	2	35.05	3	35.00	35.10	-1	15,067	-0.01%
2023/01/06	0	0.00	9	35.22	35.20	-9	15,182	-0.06%
2023/01/05	9	36.22	15	35.63	35.05	-6	15,367	-0.04%
2023/01/04	14	36.19	7	36.16	36.40	7	15,563	0.04%
2023/01/03	21	36.37	0	0.00	36.40	21	15,843	0.13%
2022/12/30	3	37.08	2	36.65	37.15	1	16,066	0.01%
2022/12/29	2	36.35	142	35.93	36.25	-140	16,319	-0.86%	大賣/鉅額交易
2022/12/28	2	37.25	1	36.60	36.45	1	16,375	0.01%
2022/12/27	1	37.05	0	0.00	36.75	1	16,472	0.01%
2022/12/26	0	0.00	6	36.99	37.00	-6	16,532	-0.04%
2022/12/23	6	37.77	4	37.58	37.50	2	16,641	0.01%
2022/12/22	147	37.42	9	37.19	37.75	138	16,716	0.83%	大買/鉅額交易
2022/12/21	10	36.98	7	36.82	37.00	3	16,567	0.02%
2022/12/20	5	35.72	2	35.50	34.85	3	16,376	0.02%
2022/12/19	0	0.00	34	36.10	35.35	-34	16,566	-0.21%
2022/12/16	10	36.40	33	36.11	36.40	-23	16,796	-0.14%
2022/12/15	16	36.96	36	36.69	36.60	-20	16,699	-0.12%
2022/12/14	2	36.80	34	36.79	37.00	-32	16,358	-0.20%
2022/12/13	64	36.02	26	36.44	36.75	38	15,840	0.24%
2022/12/12	22	34.71	26.6	35.18	35.05	-4.6	15,076	-0.03%
2022/12/09	0	0.00	4	33.68	33.70	-4	14,541	-0.03%
2022/12/08	1	32.70	1	33.00	33.00	0	14,449	0.00%
2022/12/07	1	32.25	2	33.00	32.25	-1	14,417	-0.01%
2022/12/06	1	32.85	4	32.85	32.55	-3	14,313	-0.02%
2022/12/05	10	33.50	5	33.50	33.30	5	14,299	0.03%
2022/12/02	11	33.67	0	0.00	33.40	11	14,205	0.08%
2022/12/01	7	33.77	12	33.65	33.65	-5	14,143	-0.04%
2022/11/30	6	33.08	11	33.08	33.00	-5	13,923	-0.04%
2022/11/29	24	33.49	9	33.66	33.50	15	13,734	0.11%
2022/11/28	24	32.69	3	33.12	32.95	21	13,468	0.16%
2022/11/25	36	32.68	4	32.95	32.60	32	13,400	0.24%
2022/11/24	64	32.72	3	32.80	32.80	61	13,297	0.46%
2022/11/23	16	33.60	4	33.55	33.95	12	12,927	0.09%
2022/11/22	6	32.97	20	33.10	33.20	-14	12,413	-0.11%
2022/11/21	0	0.00	6	32.30	32.30	-6	12,123	-0.05%
2022/11/18	16	32.33	73	32.00	31.65	-57	12,001	-0.47%
2022/11/17	1	32.15	8	32.43	32.40	-7	11,939	-0.06%
2022/11/16	3	31.55	9	32.02	32.15	-6	11,602	-0.05%
2022/11/15	52	31.45	2	31.25	31.45	50	11,366	0.44%
2022/11/14	4	30.63	2	30.70	30.70	2	11,283	0.02%
2022/11/11	12	30.15	3	31.00	30.10	9	11,223	0.08%
2022/11/10	0	0.00	21	31.00	31.20	-21	11,019	-0.19%
2022/11/09	0	0.00	7	31.34	30.85	-7	11,063	-0.06%
2022/11/08	24	30.51	15	30.75	30.80	9	10,999	0.08%
2022/11/07	20	30.65	1	30.80	30.25	19	10,930	0.17%
2022/11/04	7	29.27	26	29.30	29.40	-19	10,871	-0.17%
2022/11/03	1	28.70	0	0.00	28.65	1	10,994	0.01%
2022/11/02	35	28.79	7	28.97	28.75	28	11,019	0.25%
2022/11/01	28	28.26	27	28.42	28.50	1	11,004	0.01%
2022/10/31	20	28.15	215	28.40	28.40	-195	11,002	-1.77%	大賣/鉅額交易
2022/10/28	8	28.78	13	28.27	28.25	-5	11,002	-0.05%
2022/10/27	51	28.40	4	28.48	28.50	47	10,770	0.44%
2022/10/26	3	29.72	2	29.63	29.40	1	10,592	0.01%
2022/10/25	197	30.45	2	30.65	30.35	195	10,651	1.83%	大買/鉅額交易
2022/10/24	15	30.25	15	30.70	30.70	0	10,724	0.00%
2022/10/20	0	0.00	1	30.20	30.45	-1	10,897	-0.01%
2022/10/19	12	30.86	3	30.75	30.55	9	10,811	0.08%
2022/10/18	6	30.29	2	29.95	30.00	4	10,940	0.04%
2022/10/17	1	30.15	1	30.20	30.05	0	10,946	0.00%
2022/10/14	4	30.48	4	30.96	30.65	0	11,000	0.00%
2022/10/13	1	29.65	1	29.60	29.35	0	11,075	0.00%
2022/10/12	10	31.16	11	30.75	30.85	-1	11,317	-0.01%
2022/10/11	8	31.67	8	31.38	31.75	0	11,401	0.00%
2022/10/07	3	31.67	5	31.60	31.75	-2	11,477	-0.02%
2022/10/06	3	30.30	14	30.95	31.10	-11	11,338	-0.10%
2022/10/05	5	30.10	32	29.79	29.90	-27	11,190	-0.24%
2022/10/04	10	29.70	11	29.78	29.85	-1	11,237	-0.01%
2022/10/03	22	28.91	15	29.20	29.20	7	11,103	0.06%
2022/09/30	28	28.81	19	28.87	29.55	9	11,018	0.08%
2022/09/29	11	29.12	17	29.19	28.90	-6	10,825	-0.06%
2022/09/28	37	28.51	0	0.00	27.40	37	10,628	0.35%
2022/09/27	55	28.76	56	28.89	29.00	-1	10,423	-0.01%
2022/09/26	19	29.71	24	29.85	29.25	-5	10,195	-0.05%
2022/09/23	8	30.12	4	29.50	30.10	4	9,844	0.04%
2022/09/22	2	29.08	0	0.00	29.00	2	9,506	0.02%
2022/09/15	0	0.00	6	28.65	28.65	-6	9,565	-0.06%
2022/09/13	4	28.70	1	28.90	28.90	3	9,675	0.03%
2022/09/12	8	28.66	0	0.00	28.70	8	9,858	0.08%
2022/09/06	2	27.50	0	0.00	27.20	2	10,074	0.02%
2022/09/05	1	27.60	0	0.00	27.50	1	10,204	0.01%
2022/09/01	0	0.00	10	28.30	28.10	-10	10,247	-0.10%
2022/08/31	10	28.55	0	0.00	28.45	10	10,267	0.10%
2022/08/29	1	28.40	2	28.40	28.40	-1	10,214	-0.01%
2022/08/26	5	29.18	7	29.14	29.05	-2	10,215	-0.02%
2022/08/25	2	28.98	1	29.15	29.00	1	10,350	0.01%
2022/08/24	12	29.41	10	29.00	28.90	2	10,473	0.02%
2022/08/23	1	29.00	3	29.00	28.90	-2	10,646	-0.02%
2022/08/22	1	28.85	8	28.65	28.75	-7	10,736	-0.07%
2022/08/19	14	29.14	13	29.12	29.00	1	10,746	0.01%
2022/08/17	1	29.70	3	30.15	29.25	-2	11,148	-0.02%
2022/08/16	3	29.50	0	0.00	29.50	3	11,265	0.03%
2022/08/15	8	30.06	8	30.35	30.30	0	11,496	0.00%
2022/08/11	1	30.50	9	30.60	30.45	-8	11,930	-0.07%
2022/08/10	7	30.64	1	31.70	30.70	6	12,004	0.05%
2022/08/09	0	0.00	4	31.21	31.20	-4	12,123	-0.03%
2022/08/08	5	30.17	4	30.30	30.60	1	12,304	0.01%
2022/08/03	0	0.00	1	30.90	30.40	-1	13,847	-0.01%
2022/08/02	3	30.72	0	0.00	30.90	3	14,494	0.02%
2022/07/29	9	31.11	11	31.35	31.20	-2	14,887	-0.01%
2022/07/28	7	30.64	18	30.84	30.75	-11	14,936	-0.07%
2022/07/27	15	30.16	15	30.38	30.45	0	15,013	0.00%
2022/07/26	4	30.19	12	30.16	30.45	-8	15,266	-0.05%
2022/07/25	14	29.93	15	30.34	30.35	-1	15,401	-0.01%
2022/07/22	0	0.00	11	29.45	29.30	-11	15,430	-0.07%
2022/07/21	1	28.70	13	29.16	29.00	-12	16,482	-0.07%
2022/07/20	18	29.51	5	29.22	29.05	13	18,316	0.07%
2022/07/19	24	29.03	21	29.50	29.70	3	19,359	0.02%
2022/07/18	70	28.26	74	28.55	29.00	-4	19,944	-0.02%
2022/07/15	12	26.98	38	27.21	27.35	-26	19,673	-0.13%
2022/07/14	6	23.72	13	24.15	25.10	-7	19,617	-0.04%
2022/07/13	9	23.87	2	23.85	23.65	7	19,695	0.04%
2022/07/12	15	24.07	0	0.00	23.65	15	19,744	0.08%
2022/07/11	3	25.55	3	26.00	26.25	0	20,168	0.00%
2022/07/08	0	0.00	5	25.85	25.70	-5	21,286	-0.02%
2022/07/07	0	0.00	8	24.89	24.90	-8	21,950	-0.04%
2022/07/06	3	24.30	0	0.00	24.40	3	22,120	0.01%
2022/07/05	0	0.00	1	25.30	25.50	-1	22,443	0.00%
2022/06/30	0	0.00	0.1	25.15	25.10	-0.1	22,627	0.00%
2022/06/29	2	25.75	4	25.80	25.65	-2	22,613	-0.01%
2022/06/28	2	25.55	2	25.85	25.80	0	22,620	0.00%
2022/06/27	4	26.15	9	26.07	26.30	-5	22,612	-0.02%
2022/06/24	0	0.00	2	25.45	25.50	-2	22,616	-0.01%
2022/06/23	9	25.33	3	25.38	25.40	6	22,605	0.03%
2022/06/22	6	26.09	1	26.50	25.95	5	22,519	0.02%
2022/06/21	7	26.60	17	26.59	27.05	-10	22,495	-0.04%
2022/06/20	19	27.45	7	26.30	25.95	12	22,427	0.05%
2022/06/17	10	28.18	3	28.07	27.90	7	22,282	0.03%
2022/06/16	7	29.28	44	29.15	29.00	-37	22,194	-0.17%
2022/06/15	1	29.20	4	29.15	28.65	-3	22,114	-0.01%
2022/06/14	6	28.53	5	28.00	28.45	1	22,067	0.00%
2022/06/13	4	29.55	15	29.60	29.10	-11	22,170	-0.05%
2022/06/10	45	30.10	4	30.20	30.20	41	22,205	0.18%
2022/06/09	15	30.00	13	30.20	29.95	2	22,247	0.01%
2022/06/08	0	0.00	7	29.90	30.05	-7	22,261	-0.03%
2022/06/07	4	29.63	4	29.60	29.80	0	22,362	0.00%
2022/06/06	3	28.80	4	29.21	29.25	-1	22,414	0.00%
2022/06/02	17	28.95	6	29.13	28.80	11	22,769	0.05%
2022/06/01	6	29.29	28	29.50	29.55	-22	22,924	-0.10%
2022/05/31	39	29.73	4	29.38	29.40	35	22,897	0.15%
2022/05/30	24	30.79	3	30.85	30.70	21	22,869	0.09%
2022/05/27	8	31.00	5	31.07	30.90	3	23,008	0.01%
2022/05/26	22	31.74	11	31.13	31.00	11	23,087	0.05%
2022/05/25	19	30.97	10	31.33	31.60	9	22,981	0.04%
2022/05/24	13	30.89	187	31.18	30.70	-174	22,716	-0.77%	大賣/鉅額交易
2022/05/23	174	31.00	63	31.15	30.90	111	22,524	0.49%	大買/鉅額交易
2022/05/20	47	30.48	23	30.31	30.25	24	22,346	0.11%
2022/05/19	1	30.40	7	30.31	30.60	-6	22,169	-0.03%
2022/05/18	17	30.25	34	30.27	30.20	-17	21,994	-0.08%
2022/05/17	20	29.80	25	29.84	29.80	-5	21,825	-0.02%
2022/05/16	13	29.51	24	29.38	30.05	-11	21,497	-0.05%
2022/05/13	15	28.86	7	29.15	29.00	8	21,295	0.04%
2022/05/12	8	29.79	6	29.08	28.55	2	21,107	0.01%
2022/05/11	63	30.82	92	30.84	30.60	-29	20,729	-0.14%
2022/05/10	35	30.94	25	30.68	31.10	10	19,544	0.05%
2022/05/09	19	29.86	33	29.80	29.00	-14	18,800	-0.07%
2022/05/06	20	29.55	26	29.61	29.70	-6	18,430	-0.03%
2022/05/05	5	29.22	4	29.15	29.00	1	17,966	0.01%
2022/05/04	9	28.58	17	28.56	28.70	-8	17,641	-0.05%
2022/05/03	6	27.78	9	27.62	28.00	-3	17,390	-0.02%
2022/04/29	12	29.07	6	29.38	28.90	6	16,966	0.04%
2022/04/28	16	28.94	1	29.45	28.50	15	16,719	0.09%
2022/04/27	56	30.38	49	29.81	28.80	7	16,354	0.04%
2022/04/26	91	32.62	93	32.36	31.55	-2	15,213	-0.01%
2022/04/25	30	31.76	48	32.10	33.35	-18	13,191	-0.14%
2022/04/22	24	31.21	43.6	31.43	32.35	-19.6	11,844	-0.17%
2022/04/21	4	29.76	27	29.38	29.45	-23	10,750	-0.21%
2022/04/20	50	29.89	10	29.94	29.80	40	10,526	0.38%
2022/04/19	5	29.90	9	29.64	30.10	-4	10,074	-0.04%
2022/04/18	19	29.02	56	28.68	29.00	-37	9,706	-0.38%
2022/04/15	17	30.14	30	30.26	29.95	-13	9,386	-0.14%
2022/04/14	25.1	30.13	24	29.95	29.85	1.1	8,735	0.01%
2022/04/13	30	29.24	36	29.29	29.25	-6	7,484	-0.08%
2022/04/12	9	27.02	1	27.20	27.55	8	6,739	0.12%
2022/04/11	4	27.43	12	27.41	27.55	-8	6,542	-0.12%
2022/04/08	3	26.65	7	26.74	26.85	-4	6,172	-0.06%
2022/04/07	10	25.85	18	26.28	25.70	-8	5,975	-0.13%
2022/04/06	4	26.00	2	26.00	26.15	2	5,855	0.03%
2022/04/01	0	0.00	46	25.14	25.85	-46	5,801	-0.79%
2022/03/31	0	0.00	45	25.13	25.30	-45	5,778	-0.78%
2022/03/30	0	0.00	3	25.50	25.40	-3	5,804	-0.05%
2022/03/29	2	26.10	1	26.10	25.70	1	5,790	0.02%
2022/03/28	1	25.40	2	25.25	25.70	-1	5,788	-0.02%
2022/03/24	5	25.95	1	25.95	25.90	4	5,884	0.07%
2022/03/23	0	0.00	6	25.80	25.65	-6	5,862	-0.10%
2022/03/22	1	25.40	10	25.62	25.50	-9	5,819	-0.15%
2022/03/21	1	25.25	1	25.60	24.90	0	5,765	0.00%
2022/03/18	0	0.00	0	25.05	24.60	0	5,748	0.00%
2022/03/16	4	23.96	7	24.26	23.90	-3	5,747	-0.05%
2022/03/15	11	25.95	4	25.91	25.85	7	5,481	0.13%
2022/03/14	4	26.34	6.2	26.27	26.35	-2.2	5,389	-0.04%
2022/03/11	1	26.10	19	25.78	25.65	-18	5,295	-0.34%
2022/03/10	0	25.10	14	25.44	25.90	-14	5,206	-0.27%
2022/03/09	1	25.10	10	25.00	25.20	-9	5,049	-0.18%
2022/03/08	11	25.15	0	0.00	24.65	11	4,932	0.22%
2022/03/07	40	26.33	28	26.54	26.15	12	4,513	0.27%
2022/03/04	5	26.11	12	26.23	25.90	-7	4,187	-0.17%
2022/03/03	36	26.26	35	26.16	26.25	1	4,069	0.02%
2022/03/02	26.5	25.52	22	25.65	25.80	4.5	3,846	0.12%
2022/03/01	15	25.04	3	24.87	24.90	12	3,707	0.32%
2022/02/25	4	23.94	6	23.88	23.90	-2	3,634	-0.06%
2022/02/24	7	22.82	0	0.00	22.90	7	3,539	0.20%
2022/02/23	2	23.60	2	23.45	23.50	0	3,490	0.00%
2022/02/22	16	23.69	15	23.13	23.50	1	3,446	0.03%
2022/02/21	14	23.94	0	0.00	23.90	14	3,271	0.43%
2022/02/18	0	0.00	4	22.83	22.85	-4	3,001	-0.13%
2022/02/17	0	0.00	3	22.53	22.55	-3	2,991	-0.10%
2022/02/16	0	0.00	3	22.32	22.25	-3	2,965	-0.10%
2022/02/15	0	0.00	7	22.46	22.45	-7	3,039	-0.23%
2022/02/14	1	22.05	0	0.00	22.00	1	3,116	0.03%
2022/02/10	2	22.40	4	22.28	22.15	-2	3,186	-0.06%
2022/02/09	2	22.03	2	22.10	21.95	0	3,311	0.00%
2022/02/08	0	0.00	10	21.70	21.75	-10	3,323	-0.30%
2022/02/07	0	0.00	1	20.45	21.20	-1	3,329	-0.03%
2022/01/26	1	20.10	0	0.00	20.20	1	3,351	0.03%
2022/01/25	3	20.38	0	0.00	20.30	3	3,398	0.09%
2022/01/24	4	20.49	0	0.00	20.65	4	3,440	0.12%
2022/01/19	3	20.80	0	0.00	20.80	3	3,572	0.08%
2022/01/14	4	21.00	0	0.00	21.20	4	3,814	0.10%
2022/01/13	2	21.55	2	21.60	21.50	0	3,886	0.00%
2022/01/12	2	21.08	2	21.15	21.40	0	3,889	0.00%
2022/01/11	1	21.40	0	0.00	21.35	1	3,872	0.03%
2022/01/10	5	21.32	1	21.35	21.30	4	3,890	0.10%
2022/01/07	4	21.45	1	21.45	21.40	3	3,912	0.08%
2022/01/06	1	21.50	0	0.00	21.75	1	3,962	0.03%
2022/01/05	3	21.73	0	0.00	21.60	3	4,027	0.07%
2022/01/04	5	21.68	1	21.60	21.60	4	4,112	0.10%
2021/12/29	0	0.00	20	22.00	22.05	-20	4,267	-0.47%
2021/12/27	0	0.00	53	22.11	22.00	-53	4,474	-1.18%
2021/12/24	2	22.43	4	22.39	22.20	-2	4,537	-0.04%
2021/12/23	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2021/12/22	4	22.29	2	22.25	22.30	2	4,557	0.04%
2021/12/20	3	22.50	5	22.43	22.70	-2	4,481	-0.04%
2021/12/17	0	0.00	3	21.97	21.90	-3	4,445	-0.07%
2021/12/16	2.1	21.55	3	21.65	21.55	-1	4,471	-0.02%
2021/12/15	1	21.70	8	21.70	21.75	-7	4,533	-0.15%
2021/12/14	2	21.55	0	0.00	21.55	2	4,585	0.04%
2021/12/13	5	22.15	8	22.33	22.25	-3	4,612	-0.07%
2021/12/10	0	0.00	4	21.50	21.55	-4	4,606	-0.09%
2021/12/07	0	0.00	7	21.87	21.85	-7	5,313	-0.13%
2021/12/06	4	21.35	0.4	21.30	21.30	3.6	5,361	0.07%
2021/12/02	2	21.30	5	21.27	21.20	-3	5,567	-0.05%
2021/12/01	1	21.30	0	0.00	21.25	1	5,774	0.02%
2021/11/30	0	0.00	5	20.95	20.95	-5	5,981	-0.08%
2021/11/29	0	0.00	2	20.85	20.80	-2	6,123	-0.03%
2021/11/26	1	21.25	0	0.00	21.25	1	6,557	0.02%
2021/11/25	7	22.46	5	21.90	21.80	2	7,106	0.03%
2021/11/24	0	0.00	8	21.98	22.00	-8	7,076	-0.11%
2021/11/23	3	21.32	3	21.65	21.25	0	7,061	0.00%
2021/11/19	1	21.05	0	0.00	21.05	1	7,621	0.01%
2021/11/16	1	21.75	1	21.50	21.55	0	8,381	0.00%
2021/11/15	5	21.83	1.1	22.07	21.75	3.9	8,549	0.05%
2021/11/12	3	22.27	7	22.34	22.15	-4	8,930	-0.04%
2021/11/11	0	0.00	7	22.41	22.25	-7	9,405	-0.07%
2021/11/10	0	0.00	0	21.85	21.60	0	9,815	0.00%
2021/11/09	17	21.84	3.1	21.87	22.00	14	10,616	0.13%
2021/11/08	18	22.30	30	22.21	22.15	-12	11,587	-0.10%
2021/11/04	15	21.21	0	0.00	21.20	15	12,380	0.12%
2021/11/03	10	21.65	8	21.70	21.60	2	13,125	0.02%
2021/11/02	0	0.00	2	21.55	21.15	-2	13,351	-0.01%
2021/10/29	9	21.11	0	0.00	21.20	9	14,022	0.06%
2021/10/28	1	21.10	3	21.60	21.50	-2	14,531	-0.01%
2021/10/27	10.1	21.24	9	21.32	21.30	1.1	15,244	0.01%
2021/10/26	5	21.83	0	0.00	21.75	5	16,418	0.03%
2021/10/25	3	21.78	2	22.15	21.85	1	17,751	0.01%
2021/10/22	8.1	22.22	0	0.00	21.90	8.1	18,103	0.04%
2021/10/21	0	0.00	5	23.46	23.45	-5	18,215	-0.03%
2021/10/20	9	23.07	0	0.00	22.70	9	18,481	0.05%
2021/10/19	0	0.00	0.2	23.00	22.95	-0.2	18,800	0.00%
2021/10/18	0	0.00	1	22.95	22.95	-1	19,119	-0.01%
2021/10/15	0	0.00	3	22.77	22.75	-3	19,965	-0.02%
2021/10/14	0	22.20	0	0.00	22.25	0	20,620	0.00%
2021/10/13	1	22.10	10	22.10	22.10	-9	21,328	-0.04%
2021/10/12	1	22.51	0	0.00	22.60	1	21,530	0.00%
2021/10/08	11	23.83	0	0.00	22.95	11	21,625	0.05%
2021/10/07	2	23.35	0	0.00	23.65	2	21,690	0.01%
2021/10/06	4	23.93	4	23.33	23.30	0	21,890	0.00%
2021/10/05	2	23.15	17	22.75	23.75	-15	22,108	-0.07%
2021/10/04	0	23.67	3	23.23	22.65	-3	22,144	-0.01%
2021/10/01	10	24.31	0	0.00	24.05	10	22,269	0.04%
2021/09/30	5	24.50	5	24.67	25.05	0	22,435	0.00%
2021/09/29	3	24.28	9	24.78	24.20	-6	22,590	-0.03%
2021/09/28	5	24.60	27	24.56	24.50	-22	22,980	-0.10%
2021/09/27	2	25.13	1	24.80	25.00	1	23,587	0.00%
2021/09/24	4	25.06	6	24.95	24.75	-2	25,173	-0.01%
2021/09/23	6	24.92	0	25.15	24.85	6	27,414	0.02%
2021/09/22	16	24.81	2	25.15	24.95	14	28,563	0.05%
2021/09/17	12	25.80	3	25.95	25.50	9	29,013	0.03%
2021/09/16	5	26.09	1	26.70	26.00	4	29,021	0.01%
2021/09/15	6	26.40	3	26.23	26.35	3	28,960	0.01%
2021/09/14	10	26.15	1	26.00	26.10	9	28,920	0.03%
2021/09/13	1	27.14	10	26.85	26.95	-9	28,902	-0.03%
2021/09/10	11	26.32	6	26.11	26.05	5	28,697	0.02%
2021/09/09	15	25.67	2	25.35	25.70	13	28,390	0.05%
2021/09/08	2	24.80	2	24.95	24.75	0	28,335	0.00%
2021/09/07	3	25.37	15	25.80	25.40	-12	28,251	-0.04%
2021/09/06	2	25.85	3	26.45	25.60	-1	28,141	0.00%
2021/09/03	13	26.74	5	27.11	26.35	8	27,935	0.03%
2021/09/02	11	26.56	6	26.62	26.65	5	27,745	0.02%
2021/09/01	22	27.01	31	27.30	27.00	-9	27,620	-0.03%
2021/08/31	26	26.95	18	26.95	27.20	8	27,184	0.03%
2021/08/30	5	25.98	1	26.00	26.00	4	26,686	0.01%
2021/08/27	4	25.71	10	25.84	26.00	-6	26,770	-0.02%
2021/08/26	19	26.55	19	26.51	25.60	0	27,415	0.00%
2021/08/25	21	25.57	7	25.34	25.35	14	27,090	0.05%
2021/08/24	1	25.50	2	25.80	25.65	-1	27,011	0.00%
2021/08/23	15	25.89	11.3	26.18	25.85	3.7	26,875	0.01%
2021/08/20	1	24.60	5	24.43	24.60	-4	26,510	-0.02%
2021/08/19	6.1	24.65	10	24.70	24.20	-3.9	26,365	-0.01%
2021/08/18	9	23.99	12	24.17	25.60	-3	26,158	-0.01%
2021/08/17	19	24.89	28	25.24	23.90	-9	25,777	-0.03%
2021/08/16	23	26.88	92	26.90	26.40	-69	25,231	-0.27%
2021/08/13	97.2	28.61	25	28.44	27.55	72.2	24,737	0.29%
2021/08/12	120	28.80	57	28.77	29.75	63	23,927	0.26%	大買/
2021/08/11	13.1	28.07	145	28.09	27.85	-131.9	22,963	-0.57%	大賣/鉅額交易
2021/08/10	14	28.08	52	27.49	27.30	-38	22,367	-0.17%
2021/08/09	21	28.22	39	28.38	27.95	-18	22,110	-0.08%
2021/08/06	14	27.20	4	27.33	26.95	10	21,412	0.05%
2021/08/05	42	26.54	16	26.76	26.65	26	21,222	0.12%
2021/08/04	81	27.75	43	27.75	27.40	38	21,141	0.18%
2021/08/03	54	28.42	32	28.62	28.85	22	21,239	0.10%
2021/08/02	12	28.15	72	29.24	29.30	-60	20,948	-0.29%
2021/07/30	158	28.43	101	27.88	27.20	57	20,265	0.28%	大買/大賣/
2021/07/29	23	27.44	45	27.66	27.95	-22	19,168	-0.11%
2021/07/28	20	26.17	22	26.10	25.75	-2	17,963	-0.01%
2021/07/27	5	26.31	20.1	26.45	25.60	-15.1	17,718	-0.09%
2021/07/26	18	26.52	28	26.26	26.90	-10	17,744	-0.06%
2021/07/23	18	25.81	89.4	25.75	26.70	-71.4	17,549	-0.41%
2021/07/22	25	25.39	40	25.61	25.00	-15	17,272	-0.09%
2021/07/21	114.1	27.23	77.5	26.67	26.50	36.6	17,026	0.21%	大買/
2021/07/20	34	26.58	38	26.50	26.75	-4	16,240	-0.02%
2021/07/19	66	26.55	82	26.82	27.10	-16	15,653	-0.10%
2021/07/16	15	24.97	6.1	25.18	25.10	9	15,298	0.06%
2021/07/15	20	24.59	12.8	24.90	24.85	7.2	15,227	0.05%
2021/07/14	2	23.05	11	23.05	23.90	-9	15,419	-0.06%
2021/07/13	47	23.71	22	23.90	23.50	25	16,149	0.15%
2021/07/12	12	25.87	10	25.07	25.05	2	16,669	0.01%
2021/07/09	27	25.03	0	0.00	24.65	27	17,158	0.16%
2021/07/08	25	24.71	151	24.78	24.95	-126	17,332	-0.73%	大賣/鉅額交易
2021/07/07	13	24.66	38	24.43	24.30	-25	17,117	-0.15%
2021/07/06	20	26.30	101	25.65	25.60	-81	16,927	-0.48%	大賣/
2021/07/05	229	26.85	22	26.43	26.35	207	16,765	1.23%	大買/鉅額交易
2021/07/02	44	26.01	30	25.98	25.65	14	16,464	0.09%
2021/07/01	158.9	27.98	58	27.77	26.80	100.9	15,961	0.63%	大買/
2021/06/30	261	26.93	86.3	27.06	27.50	174.7	14,329	1.22%	大買/鉅額交易
2021/06/29	142	24.22	35.1	24.22	25.15	106.9	12,019	0.89%	大買/鉅額交易
2021/06/28	6	22.60	22	22.43	22.90	-16	10,786	-0.15%
2021/06/25	0	0.00	5	20.95	20.85	-5	10,250	-0.05%
2021/06/23	6	20.86	2	20.20	20.45	4	10,125	0.04%
2021/06/22	9	21.44	8	21.06	20.80	1	10,050	0.01%
2021/06/21	6	19.79	11	20.10	20.10	-5	9,892	-0.05%
2021/06/18	0	0.00	5	20.33	20.25	-5	9,820	-0.05%
2021/06/17	11	20.78	3	21.10	20.45	8	9,781	0.08%
2021/06/16	6	20.31	0	0.00	20.30	6	9,748	0.06%
2021/06/15	10	20.95	0	0.00	20.85	10	9,714	0.10%
2021/06/11	0	0.00	6	20.43	20.40	-6	9,696	-0.06%
2021/06/10	1	20.15	0	0.00	20.40	1	9,670	0.01%
2021/06/09	0	0.00	1	20.35	20.35	-1	9,630	-0.01%
2021/06/07	1	20.90	5	20.80	20.80	-4	9,580	-0.04%
2021/06/04	0	0.00	32	21.93	21.70	-32	9,486	-0.34%
2021/06/03	49	22.92	24	22.75	22.45	25	9,303	0.27%
2021/06/02	5	20.60	12	21.12	21.70	-7	8,530	-0.08%
2021/06/01	1	20.25	0	0.00	20.10	1	8,419	0.01%
2021/05/31	4	20.54	0	0.00	20.00	4	8,437	0.05%
2021/05/28	0	0.00	31	19.66	19.40	-31	8,325	-0.37%
2021/05/25	2	18.58	0	0.00	18.40	2	8,292	0.02%
2021/05/24	1	19.45	15	19.05	18.95	-14	8,373	-0.17%
2021/05/21	0	0.00	11	18.85	19.15	-11	8,372	-0.13%
2021/05/20	2	18.05	1	18.58	18.05	1	8,310	0.01%
2021/05/19	3	18.50	11	19.20	18.65	-8	8,274	-0.10%
2021/05/18	1	17.40	0	0.00	18.25	1	8,174	0.01%
2021/05/17	0	0.00	8	17.24	16.60	-8	8,117	-0.10%
2021/05/14	2	18.40	10	18.50	17.55	-8	8,010	-0.10%
2021/05/13	32	18.89	1	18.55	18.55	31	7,916	0.39%
2021/05/12	8	19.98	22	20.11	19.60	-14	7,828	-0.18%
2021/05/11	23	22.16	23	22.47	21.70	0	7,594	0.00%
2021/05/10	34	22.18	57	22.14	22.15	-23	7,003	-0.33%
2021/05/07	2	21.05	1	20.90	21.20	1	6,735	0.01%
2021/05/06	10	20.97	16	20.85	20.35	-6	6,625	-0.09%
2021/05/05	18	20.67	32	21.21	20.40	-14	6,476	-0.22%
2021/05/04	4	19.86	1	19.55	19.55	3	6,276	0.05%
2021/05/03	70.4	21.94	18	21.73	21.65	52.4	6,096	0.86%
2021/04/29	3	20.97	13	21.17	21.20	-10	5,810	-0.17%
2021/04/28	3	20.75	3	20.55	20.60	0	5,639	0.00%
2021/04/27	7	20.80	1	21.00	21.00	6	5,570	0.11%
2021/04/26	2	21.08	3	21.08	21.20	-1	5,472	-0.02%
2021/04/23	8	20.59	10	20.75	20.80	-2	5,375	-0.04%
2021/04/22	30	22.36	77	22.49	20.55	-47	5,281	-0.89%
2021/04/21	34	21.64	40	21.85	21.70	-6	4,844	-0.12%
2021/04/20	34	22.31	23	22.06	22.10	11	4,649	0.24%
2021/04/19	120	23.19	12.1	22.83	23.65	107.9	4,266	2.53%	大買/鉅額交易
2021/04/16	48	21.53	25	22.04	21.50	23	3,385	0.68%
2021/04/15	20	20.50	5	21.00	20.95	15	2,604	0.58%
2021/04/14	4	19.31	17	18.45	19.75	-13	1,850	-0.70%
2021/04/13	5	18.35	2	18.40	18.20	3	1,537	0.20%
2021/04/12	8.2	18.27	16	18.29	18.25	-7.8	1,510	-0.52%
2021/04/09	0	0.00	44	18.15	18.05	-44	1,450	-3.03%
2021/04/08	1	18.55	11	18.23	18.35	-10	1,395	-0.72%
2021/04/07	69	17.96	1	17.75	17.80	68	1,262	5.38%
2021/04/01	1	17.10	0	0.00	17.05	1	1,129	0.09%
2021/03/31	0	0.00	2	17.00	17.05	-2	1,127	-0.18%
2021/03/30	1	16.95	0	0.00	17.00	1	1,141	0.09%
2021/03/25	5	16.65	5	16.60	16.60	0	1,330	0.00%
2021/03/22	0	0.00	0.1	17.00	16.95	-0.1	1,347	-0.01%
2021/03/19	2	16.85	0	0.00	16.80	2	1,391	0.15%
2021/03/16	1	17.25	0	0.00	17.10	1	1,595	0.06%
2021/03/15	0	0.00	10	17.16	17.15	-10	1,605	-0.62%
2021/03/12	0	0.00	1	17.20	17.10	-1	1,609	-0.06%
2021/03/09	1	17.35	40	17.35	17.25	-39	1,582	-2.47%
2021/03/08	0	0.00	2	17.25	17.15	-2	1,561	-0.13%
2021/03/05	1	17.60	0	0.00	17.20	1	1,552	0.06%
2021/03/03	0	0.00	50	17.00	17.20	-50	1,403	-3.56%
2021/02/24	53	17.64	0	0.00	17.25	53	1,305	4.06%
2021/02/23	3	16.90	0	0.00	16.95	3	1,172	0.26%
2021/02/22	0	0.00	0.1	16.30	16.20	-0.1	1,135	-0.01%
2021/02/18	2	16.20	0	0.00	16.30	2	1,156	0.17%
2021/02/05	10	15.50	0	0.00	15.60	10	1,144	0.87%
2021/02/04	2	15.35	0	0.00	15.45	2	1,144	0.18%
2021/02/02	8	15.40	0	0.00	15.55	8	1,149	0.70%
2021/01/29	20	15.48	0	0.00	15.40	20	1,149	1.74%
2021/01/26	0.1	15.65	0	0.00	15.35	0.1	1,138	0.01%
2021/01/25	1	15.60	0	0.00	15.60	1	1,140	0.09%
2021/01/22	0.2	15.41	0	0.00	15.40	0.2	1,143	0.02%
2021/01/20	0	15.85	0	0.00	15.30	0	1,128	0.00%
2021/01/19	0	0.00	2	15.75	15.85	-2	1,112	-0.18%
2021/01/15	1	16.10	0	0.00	15.85	1	1,103	0.09%
2021/01/12	2	16.25	1	16.30	16.10	1	1,075	0.09%
2021/01/05	0.1	17.40	0	0.00	17.35	0.1	1,007	0.01%
2021/01/04	5	17.30	0	0.00	17.25	5	987	0.51%
2020/12/30	2	17.75	22	17.50	17.50	-20	966	-2.07%
2020/12/28	0	0.00	2	17.15	17.05	-2	917	-0.22%
2020/12/22	3	18.05	1	18.00	17.00	2	856	0.23%
2020/12/21	4	17.58	0	0.00	18.25	4	784	0.51%
2020/12/17	0	0.00	10	17.05	17.00	-10	663	-1.51%
2020/12/16	0	0.00	2	17.38	17.50	-2	652	-0.31%
2020/12/14	10	17.55	0	0.00	17.50	10	590	1.69%
2020/12/10	3	17.22	1	17.00	17.20	2	489	0.41%
2020/12/09	1	16.25	0	0.00	16.35	1	368	0.27%
2020/12/07	0	0.00	10	16.15	16.10	-10	346	-2.88%
2020/12/02	0	0.00	3	16.30	16.30	-3	383	-0.78%
2020/11/27	5	16.30	0	0.00	16.25	5	363	1.38%
2020/11/16	0.1	15.55	0	0.00	15.50	0.1	343	0.03%
2020/11/11	0	0.00	10	15.40	15.45	-10	355	-2.81%
2020/10/30	0.1	15.50	0	0.00	15.40	0.1	350	0.03%
2020/10/27	0	0.00	26	15.45	15.40	-26	347	-7.48%
2020/10/22	0	15.55	0	0.00	15.40	0	351	0.01%
2020/10/19	0	0.00	20	15.55	15.55	-20	345	-5.78%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/09/18	2	16.20	0	0.00	16.15	2	377	0.53%
2020/09/10	0	0.00	5	16.50	16.55	-5	426	-1.17%
2020/09/08	0	0.00	18	17.15	16.70	-18	417	-4.31%
2020/09/04	0	0.00	2	15.90	16.10	-2	374	-0.53%
2020/08/27	0	0.00	5	15.70	15.85	-5	374	-1.33%
2020/08/26	0	15.90	0	0.00	15.85	0	369	0.01%
2020/08/25	19	15.70	0	0.00	15.85	19	368	5.16%
2020/08/21	6.8	15.46	0	0.00	15.40	6.8	363	1.87%
2020/08/20	0.1	15.65	5	15.40	15.45	-4.9	369	-1.33%
2020/08/19	0	15.75	0	0.00	15.75	0	365	0.01%
2020/08/13	10	15.30	0	0.00	15.40	10	372	2.68%
2020/08/11	10	15.30	0	0.00	15.40	10	385	2.59%
2020/08/04	0	0.00	2	15.30	15.30	-2	407	-0.49%
2020/08/03	10	15.35	0	0.00	15.35	10	412	2.42%
2020/07/13	0	0.00	2	15.80	15.80	-2	462	-0.43%
2020/07/09	0	0.00	3	15.95	15.90	-3	467	-0.64%
2020/07/08	0	0.00	3	15.90	15.95	-3	469	-0.64%
2020/05/21	0.1	16.50	0	0.00	16.55	0.1	632	0.01%
2020/03/19	0	0.00	10	13.60	13.95	-10	603	-1.66%
2020/03/16	10	14.40	0	0.00	14.25	10	541	1.85%
2020/03/13	0	0.00	130	14.50	14.95	-130	518	-25.07%	大賣/鉅額交易
2020/03/10	0	0.00	1	16.15	16.50	-1	459	-0.22%
2020/01/30	10	17.75	0	0.00	17.50	10	524	1.91%
2020/01/20	4	18.45	0	0.00	18.55	4	505	0.79%
2020/01/07	1	18.50	0	0.00	18.55	1	626	0.16%
2020/01/06	2	18.60	0	0.00	18.55	2	625	0.32%
2020/01/03	5	18.70	0	0.00	18.65	5	627	0.80%
2019/12/26	0	0.00	4	18.70	18.65	-4	646	-0.62%
2019/12/20	2	18.75	2	18.60	18.55	0	684	0.00%
2019/12/19	2	18.65	0	0.00	18.65	2	689	0.29%
2019/12/17	4	18.50	0	0.00	18.45	4	703	0.57%
2019/11/25	0	0.00	11.5	18.05	18.10	-11.5	1,107	-1.03%
2019/11/07	5	18.95	0	0.00	19.00	5	1,530	0.33%
2019/11/04	0.6	19.30	0	0.00	19.30	0.6	1,530	0.04%
2019/10/28	2	19.00	0	0.00	19.10	2	1,572	0.13%
2019/10/24	0	0.00	2	19.10	19.10	-2	1,584	-0.13%
2019/10/14	3	20.00	0	0.00	20.00	3	1,512	0.20%
2019/10/09	0	0.00	2	20.05	19.95	-2	1,511	-0.13%
2019/10/08	0	0.00	1	20.00	19.95	-1	1,514	-0.07%
2019/09/27	2	20.10	0	0.00	20.15	2	1,518	0.13%
2019/09/23	0	0.00	15	20.25	20.15	-15	1,534	-0.98%
2019/09/10	1	20.90	0	0.00	20.85	1	1,530	0.07%
2019/09/09	15	20.92	0	0.00	20.80	15	1,520	0.99%
2019/09/05	2	20.70	2	20.70	20.70	0	1,492	0.00%
2019/09/04	3	20.90	4	21.06	20.90	-1	1,464	-0.07%
2019/09/03	3	20.95	0	0.00	21.15	3	1,449	0.21%
2019/09/02	3	20.82	0	0.00	21.15	3	1,435	0.21%
2019/08/30	0	0.00	1	20.55	20.45	-1	1,321	-0.08%
2019/08/26	1	20.45	0	0.00	20.50	1	1,274	0.08%
2019/08/20	1	20.50	6	20.10	20.15	-5	1,160	-0.43%
2019/08/19	8	21.08	6	21.00	20.60	2	1,109	0.18%
2019/08/14	6	19.35	0	0.00	19.35	6	828	0.72%
2019/08/13	0	0.00	1	19.25	19.25	-1	819	-0.12%
2019/08/06	0	0.00	1	19.20	19.30	-1	841	-0.12%
2019/08/05	1	19.65	0	0.00	19.65	1	839	0.12%
2019/07/25	1	19.65	0	0.00	19.70	1	818	0.12%
2019/06/11	6	19.80	0	0.00	19.60	6	2,138	0.28%
2019/06/10	3	19.85	0	0.00	19.85	3	2,191	0.14%
2019/06/04	0	0.00	1	19.85	19.80	-1	2,410	-0.04%
2019/05/29	0	0.00	10	19.25	19.30	-10	2,935	-0.34%
2019/05/16	0	0.00	1	19.85	19.90	-1	2,948	-0.03%
2019/05/03	4	19.90	0	0.00	19.90	4	2,888	0.14%
2019/04/16	4	21.00	0	0.00	20.75	4	2,825	0.14%
2019/04/15	2	21.15	1	21.00	21.25	1	2,862	0.03%
2019/04/03	31	20.61	0	0.00	20.60	31	2,791	1.11%
2019/03/29	1	21.05	0	0.00	21.20	1	2,659	0.04%
2019/03/28	6	20.05	0	0.00	20.10	6	2,573	0.23%
2019/03/27	5	21.15	0	0.00	21.15	5	2,446	0.20%
2019/03/26	76	23.02	0	0.00	22.50	76	2,317	3.28%
2019/03/25	0	0.00	28	22.55	22.80	-28	2,284	-1.23%
2019/03/20	0	0.00	8	23.46	23.45	-8	2,170	-0.37%
2019/03/19	2	24.10	16	23.76	23.45	-14	2,111	-0.66%
2019/03/18	0	0.00	12	22.73	22.70	-12	1,795	-0.67%
2019/03/15	2	22.15	3	22.15	22.15	-1	1,686	-0.06%
2019/03/14	0	0.00	8	21.92	21.95	-8	1,625	-0.49%
2019/03/13	1	21.95	1	22.00	21.95	0	1,587	0.00%
2019/03/12	1	22.30	5	22.06	21.90	-4	1,521	-0.26%
2019/03/07	17	21.53	13	21.05	20.80	4	1,461	0.27%
2019/03/06	27	21.28	0	0.00	21.20	27	1,310	2.06%
2019/03/05	0	0.00	1	19.80	19.90	-1	1,025	-0.10%
2019/02/27	3	18.85	0	0.00	18.85	3	963	0.31%
2019/02/26	2	19.20	0	0.00	19.05	2	966	0.21%
2019/02/22	1	19.10	0	0.00	18.95	1	948	0.11%
2019/02/21	2	19.10	0	0.00	19.10	2	944	0.21%
2019/02/20	1	18.95	0	0.00	18.95	1	934	0.11%
2019/02/12	24	19.00	0	0.00	18.90	24	910	2.64%
2019/02/11	1	18.90	0	0.00	18.90	1	901	0.11%
2019/01/30	1	18.65	0	0.00	18.60	1	888	0.11%
2019/01/17	30	19.05	0	0.00	18.90	30	827	3.62%
2019/01/10	1	19.20	1	19.30	19.20	0	785	0.00%
2019/01/09	1	19.25	1	19.40	19.15	0	774	0.00%
2019/01/08	2	19.23	2	19.28	19.20	0	753	0.00%
2019/01/07	20	18.95	10	19.10	19.00	10	720	1.39%
2019/01/03	10	17.70	2	17.80	17.75	8	628	1.27%
2018/12/13	2	16.75	0	0.00	16.75	2	626	0.32%
2018/11/28	0	0.00	0.1	16.30	16.40	-0.1	354	-0.02%
2018/11/06	0	0.00	5	16.80	16.80	-5	342	-1.46%
2018/09/13	0	0.00	2	17.50	17.55	-2	497	-0.40%
2018/08/14	10	17.40	0	0.00	17.40	10	726	1.38%
2018/08/13	10	17.55	0	0.00	17.35	10	732	1.37%
2018/07/25	0.1	16.95	0	0.00	17.00	0.1	752	0.01%
2018/06/07	5	19.00	0	0.00	19.10	5	756	0.66%
2018/04/19	0	0.00	5.1	19.70	19.70	-5.1	780	-0.65%
2018/03/31	0	0.00	1	20.80	20.75	-1	876	-0.11%
2018/03/30	10	20.86	0	0.00	20.80	10	874	1.14%
2018/02/05	1	20.45	0	0.00	20.65	1	1,164	0.09%
2018/01/26	0	0.00	2	20.10	20.15	-2	1,176	-0.17%
2018/01/25	5.2	20.20	0	0.00	20.15	5.2	1,195	0.43%
2018/01/22	0	0.00	3	20.35	20.45	-3	1,176	-0.26%
2018/01/10	2	20.40	0	0.00	20.35	2	1,134	0.18%
2018/01/08	0	0.00	4	20.25	20.20	-4	1,133	-0.35%
2018/01/05	4	20.15	3	20.15	20.15	1	1,120	0.09%
2018/01/03	6	20.25	0	0.00	20.25	6	1,119	0.54%