榮運 (2607)-永全-南崁券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
32.05
漲跌
▼0.60
漲幅
-1.84%
成交量
3,014張
產業
上市航運類股
505人加入追蹤

立即追蹤
本地時間:13:30(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

榮運 (2607)籌碼相關－永全-南崁券商分點個股進出

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

永全-南崁券商分點個股進出
永全-南崁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
2024/05/22	1	32.80	1	32.80	32.65	0	3,953	0.00%
2024/05/17	21	34.52	0	0.00	33.85	21	3,895	0.54%
2024/05/13	4	35.10	8	35.41	33.95	-4	3,681	-0.11%
2024/05/10	0	0.00	104	34.86	34.15	-104	3,412	-3.05%	大賣/鉅額交易
2024/05/09	0	0.00	12	33.83	33.70	-12	3,255	-0.37%
2024/05/06	0	0.00	7	34.15	33.55	-7	3,177	-0.22%
2024/05/02	5	34.36	50	34.60	34.20	-45	3,098	-1.45%
2024/04/29	1	33.95	9	34.23	34.45	-8	3,018	-0.27%
2024/04/26	0	0.00	2	32.90	32.95	-2	2,797	-0.07%
2024/04/25	4	32.09	0	0.00	31.85	4	2,759	0.14%
2024/04/24	0	0.00	10	31.80	32.10	-10	2,730	-0.37%
2024/04/22	0	0.00	2	31.53	31.20	-2	2,701	-0.07%
2024/04/19	0	0.00	4	31.10	30.70	-4	2,662	-0.15%
2024/04/17	0	0.00	2	30.60	30.65	-2	2,734	-0.07%
2024/04/16	3	29.98	2	30.05	30.00	1	2,795	0.04%
2024/04/15	6	30.17	0	0.00	29.95	6	2,933	0.20%
2024/04/11	15	30.80	0	0.00	30.75	15	3,703	0.41%
2024/04/10	2	31.58	0	0.00	31.70	2	3,982	0.05%
2024/04/09	5	31.47	0	0.00	31.55	5	3,999	0.13%
2024/04/02	0	0.00	1	31.35	31.40	-1	4,158	-0.02%
2024/04/01	0	0.00	1	31.40	31.50	-1	4,181	-0.02%
2024/03/25	1	31.70	0	0.00	31.55	1	4,799	0.02%
2024/03/15	1	31.90	0	0.00	31.75	1	5,660	0.02%
2024/03/14	0	0.00	2	32.50	32.65	-2	5,645	-0.04%
2024/03/13	5	32.77	1	34.15	32.50	4	5,642	0.07%
2024/03/12	2	34.60	0	0.00	34.80	2	5,505	0.04%
2024/03/08	0	0.00	30	33.60	33.70	-30	5,737	-0.52%
2024/03/07	0	0.00	1	33.85	33.60	-1	5,806	-0.02%
2024/02/26	2	32.75	0	0.00	32.90	2	5,864	0.03%
2024/02/22	0	0.00	6	33.61	33.70	-6	5,889	-0.10%
2024/02/19	10	32.75	0	0.00	32.80	10	6,253	0.16%
2024/02/02	5	32.76	0	0.00	32.65	5	6,738	0.07%
2024/02/01	30	33.75	0	0.00	33.60	30	6,793	0.44%
2024/01/30	0	0.00	2	33.90	33.35	-2	6,830	-0.03%
2024/01/29	0	0.00	4	33.75	33.95	-4	6,833	-0.06%
2024/01/26	0	0.00	3	34.00	33.95	-3	6,825	-0.04%
2024/01/25	0	0.00	2	33.75	33.80	-2	6,812	-0.03%
2024/01/24	5	33.40	4	33.43	33.80	1	6,810	0.01%
2024/01/22	1	32.25	1	32.30	32.35	0	6,771	0.00%
2024/01/19	3	32.32	0	0.00	32.50	3	6,792	0.04%
2024/01/17	3	32.42	1	32.35	32.35	2	6,833	0.03%
2024/01/16	3	32.40	0	0.00	32.40	3	6,836	0.04%
2024/01/15	5	33.18	0	0.00	33.20	5	6,813	0.07%
2024/01/12	6	33.56	0	0.00	33.40	6	6,831	0.09%
2024/01/10	1	33.35	1	32.85	32.70	0	6,854	0.00%
2024/01/09	7	33.23	1	33.65	33.65	6	6,822	0.09%
2024/01/08	154	34.45	1	34.55	34.60	153	6,759	2.26%	大買/鉅額交易
2024/01/05	253	35.24	3	35.18	35.80	250	6,785	3.68%	大買/鉅額交易
2024/01/04	1	35.50	9	34.24	35.50	-8	6,080	-0.13%
2024/01/03	2	32.38	0	0.00	32.30	2	5,667	0.04%
2024/01/02	2	32.83	0	0.00	31.85	2	5,618	0.04%
2023/12/29	3	32.00	0	0.00	31.70	3	5,499	0.05%
2023/12/26	3	32.30	35	32.29	32.25	-32	5,426	-0.59%
2023/12/21	1	35.25	32	34.99	35.00	-31	5,139	-0.60%
2023/12/20	3	34.37	0	0.00	34.85	3	4,962	0.06%
2023/12/19	0	0.00	4	35.20	34.90	-4	4,821	-0.08%
2023/12/18	2	35.10	15	34.42	35.00	-13	4,503	-0.29%
2023/12/14	0	0.00	6	32.05	32.40	-6	4,044	-0.15%
2023/12/13	0	0.00	2	31.50	31.45	-2	3,966	-0.05%
2023/12/12	3	31.20	5	31.45	31.55	-2	4,023	-0.05%
2023/12/11	6	31.10	2	31.33	31.30	4	3,998	0.10%
2023/12/08	0	0.00	13	31.45	31.45	-13	3,967	-0.33%
2023/12/05	8	31.80	12	31.44	31.55	-4	3,849	-0.10%
2023/12/04	6	30.98	5	30.64	30.85	1	3,592	0.03%
2023/12/01	3	29.70	0	0.00	29.70	3	3,471	0.09%
2023/11/28	5	29.90	2	29.85	29.85	3	3,348	0.09%
2023/11/27	5	29.50	4	29.35	29.40	1	3,349	0.03%
2023/11/24	10	29.50	2	29.40	29.40	8	3,319	0.24%
2023/11/22	30	29.40	0	0.00	29.40	30	3,286	0.91%
2023/11/21	5	29.30	0	0.00	29.40	5	3,253	0.15%
2023/11/20	0	0.00	8	29.34	29.30	-8	3,249	-0.25%
2023/11/17	8	29.26	6	29.22	29.50	2	3,211	0.06%
2023/11/16	40	28.95	20	31.17	28.80	20	3,099	0.65%
2023/11/15	10	32.22	0	0.00	31.35	10	2,857	0.35%
2023/11/14	0	0.00	31	33.50	33.50	-31	2,801	-1.11%
2023/11/13	6	33.40	6	33.40	33.30	0	2,734	0.00%
2023/11/10	1	31.60	6.5	31.84	32.00	-5.5	2,525	-0.22%
2023/11/09	2	31.90	8	31.53	32.00	-6	2,463	-0.24%
2023/11/08	7	30.87	0	0.00	30.70	7	2,393	0.29%
2023/11/06	0	0.00	2	30.85	30.80	-2	2,358	-0.08%
2023/11/03	3	30.80	4	30.70	30.70	-1	2,392	-0.04%
2023/11/02	0	0.00	14	30.60	30.65	-14	2,397	-0.58%
2023/11/01	34	30.19	1	30.25	30.20	33	2,389	1.38%
2023/10/31	5	30.20	1	29.85	29.85	4	2,379	0.17%
2023/10/30	0	0.00	5	30.95	30.95	-5	2,352	-0.21%
2023/10/27	0	0.00	8	30.98	31.10	-8	2,337	-0.34%
2023/10/26	1	30.75	4	30.78	30.50	-3	2,325	-0.13%
2023/10/25	13	31.02	3	30.85	30.90	10	2,337	0.43%
2023/10/24	0	0.00	4	30.79	30.95	-4	2,340	-0.17%
2023/10/23	2	30.83	4	30.80	30.90	-2	2,334	-0.09%
2023/10/20	12	30.65	8	30.83	30.75	4	2,364	0.17%
2023/10/19	11	30.88	36	30.77	30.90	-25	2,328	-1.07%
2023/10/18	0	0.00	5	30.53	30.40	-5	2,271	-0.22%
2023/10/17	10	30.50	0	0.00	30.45	10	2,201	0.45%
2023/10/16	0	0.00	1	30.95	30.40	-1	2,175	-0.05%
2023/10/13	9	30.29	25	30.68	30.50	-16	2,097	-0.76%
2023/10/11	3	28.70	1	28.85	28.85	2	1,837	0.11%
2023/10/05	1	27.85	0	0.00	27.80	1	1,872	0.05%
2023/10/04	1	27.70	0	0.00	27.60	1	1,893	0.05%
2023/10/03	2	28.20	0	0.00	28.10	2	1,892	0.11%
2023/09/28	0	0.00	2	28.50	28.55	-2	1,921	-0.10%
2023/09/27	1	28.40	0	0.00	28.40	1	1,956	0.05%
2023/09/26	1	28.05	1	28.35	28.35	0	2,026	0.00%
2023/09/22	2	28.18	0	0.00	28.05	2	2,141	0.09%
2023/09/21	1	28.50	0	0.00	28.50	1	2,136	0.05%
2023/09/20	11	28.76	0	0.00	28.55	11	2,140	0.51%
2023/09/19	1	28.80	3	28.75	28.70	-2	2,137	-0.09%
2023/09/18	2	28.75	1	28.50	28.50	1	2,140	0.05%
2023/09/15	1	28.60	0	0.00	28.90	1	2,181	0.05%
2023/09/14	4	28.46	0	0.00	28.55	4	2,133	0.19%
2023/09/11	4	28.11	0	0.00	28.00	4	2,213	0.18%
2023/09/07	1	28.50	0	0.00	28.50	1	2,268	0.04%
2023/09/06	0	0.00	5	28.60	28.45	-5	2,281	-0.22%
2023/09/04	2	28.55	0	0.00	28.75	2	2,339	0.09%
2023/08/31	10	27.85	5	28.50	28.50	5	2,353	0.21%
2023/08/30	1	27.75	0	0.00	27.75	1	2,335	0.04%
2023/08/28	5	27.86	0	0.00	27.65	5	2,361	0.21%
2023/08/25	6	28.00	0	0.00	27.85	6	2,366	0.25%
2023/08/24	5	28.35	0	0.00	28.00	5	2,362	0.21%
2023/08/18	1	27.60	22	28.67	28.60	-21	2,315	-0.91%
2023/08/17	3	27.50	0	0.00	27.55	3	2,181	0.14%
2023/08/16	2	27.18	2	27.20	27.15	0	2,174	0.00%
2023/08/15	1	27.30	0	0.00	27.45	1	2,175	0.05%
2023/08/11	1	28.20	0	0.00	28.10	1	2,168	0.05%
2023/08/10	7	28.44	0	0.00	28.45	7	2,168	0.32%
2023/08/09	5	29.15	11	28.94	28.80	-6	2,144	-0.28%
2023/08/08	1	28.75	5	28.83	28.55	-4	2,089	-0.19%
2023/08/02	1	28.40	9	28.10	28.05	-8	2,098	-0.38%
2023/08/01	0	0.00	10	28.40	28.40	-10	2,093	-0.48%
2023/07/31	0	0.00	3	28.63	28.35	-3	2,091	-0.14%
2023/07/28	3	28.73	12	28.80	28.65	-9	2,072	-0.43%
2023/07/27	10	28.50	0	0.00	28.30	10	2,027	0.49%
2023/07/21	5	27.15	0	0.00	27.05	5	1,917	0.26%
2023/07/18	5	26.80	10	27.00	26.90	-5	1,929	-0.26%
2023/07/14	0	0.00	1	27.15	27.10	-1	1,892	-0.05%
2023/07/10	1	28.80	0	0.00	28.60	1	1,879	0.05%
2023/07/07	4	28.75	0	0.00	28.85	4	1,878	0.21%
2023/07/05	2	29.45	0	0.00	29.10	2	1,851	0.11%
2023/07/04	0	0.00	5	29.60	29.40	-5	1,853	-0.27%
2023/07/03	10	29.45	0	0.00	29.35	10	1,776	0.56%
2023/06/30	0	0.00	5	29.00	28.80	-5	1,714	-0.29%
2023/06/29	3	28.55	3	28.55	28.55	0	1,688	0.00%
2023/06/27	1	28.65	0	0.00	28.35	1	1,673	0.06%
2023/06/21	1	29.00	3	28.87	29.00	-2	1,659	-0.12%
2023/06/19	1	28.65	0	0.00	28.45	1	1,611	0.06%
2023/06/16	7	28.53	1	28.45	28.40	6	1,592	0.38%
2023/06/15	1	28.40	2	28.40	28.40	-1	1,577	-0.06%
2023/06/14	0	0.00	2	28.50	28.50	-2	1,564	-0.13%
2023/06/12	7	27.90	0	0.00	27.95	7	1,691	0.41%
2023/06/08	2	28.15	1	28.50	28.15	1	1,761	0.06%
2023/06/07	0	0.00	10	28.20	28.15	-10	1,892	-0.53%
2023/06/05	0	0.00	1	28.00	28.00	-1	1,920	-0.05%
2023/06/01	2	27.60	0	0.00	27.60	2	2,000	0.10%
2023/05/30	0	0.00	1	27.40	27.35	-1	2,164	-0.05%
2023/05/29	0	0.00	1	27.50	27.35	-1	2,210	-0.05%
2023/05/26	0	0.00	8	27.31	27.25	-8	2,268	-0.35%
2023/05/25	0	0.00	4	27.40	27.35	-4	2,351	-0.17%
2023/05/24	0	0.00	2	27.48	27.55	-2	2,380	-0.08%
2023/05/22	1	27.40	1	27.45	27.45	0	2,437	0.00%
2023/05/19	0	0.00	3	27.30	27.30	-3	2,462	-0.12%
2023/05/18	0	0.00	3	27.25	27.35	-3	2,530	-0.12%
2023/05/16	0	0.00	3	27.13	27.10	-3	2,549	-0.12%
2023/05/11	52	26.50	0	0.00	26.30	52	2,919	1.78%
2023/05/08	0	0.00	2	26.80	26.70	-2	2,937	-0.07%
2023/05/04	5	26.90	0	0.00	26.90	5	3,005	0.17%
2023/04/25	29	26.85	0	0.00	26.85	29	3,149	0.92%
2023/04/13	0	0.00	1	28.00	28.25	-1	3,151	-0.03%
2023/04/12	3	27.85	5	27.95	27.95	-2	3,165	-0.06%
2023/04/11	3	27.97	0	0.00	27.95	3	3,196	0.09%
2023/03/31	1	27.85	0	0.00	27.70	1	3,329	0.03%
2023/03/29	1	27.55	0	0.00	27.55	1	3,554	0.03%
2023/03/28	1	27.55	0	0.00	27.50	1	3,638	0.03%
2023/03/27	8	27.55	0	0.00	27.50	8	3,680	0.22%
2023/03/23	4	27.71	6	27.60	27.60	-2	3,843	-0.05%
2023/03/16	0	0.00	3	27.40	27.40	-3	3,873	-0.08%
2023/03/14	2	27.45	0	0.00	27.40	2	3,773	0.05%
2023/03/13	0	0.00	20	27.80	27.75	-20	3,758	-0.53%
2023/03/10	9	28.45	6	28.64	28.25	3	3,726	0.08%
2023/03/08	1	28.45	0	0.00	28.30	1	3,663	0.03%
2023/03/07	0	0.00	6	28.62	28.60	-6	3,682	-0.16%
2023/03/06	1	28.50	0.2	28.50	28.40	0.8	3,693	0.02%
2023/03/03	0.2	28.60	7	28.55	28.55	-6.8	3,725	-0.18%
2023/02/24	1	27.95	3	27.98	28.00	-2	3,621	-0.06%
2023/02/23	0	0.00	3	28.00	27.95	-3	3,587	-0.08%
2023/02/22	3	27.65	0	0.00	27.55	3	3,544	0.08%
2023/02/21	0	0.00	9	27.67	27.65	-9	3,547	-0.25%
2023/02/15	5	27.20	0	0.00	27.30	5	3,615	0.14%
2023/02/13	5	27.15	0	0.00	27.20	5	3,643	0.14%
2023/02/10	2	27.80	0	0.00	27.70	2	3,682	0.05%
2023/02/09	3	28.23	22	28.16	28.30	-19	3,694	-0.51%
2023/02/08	2	26.80	0	0.00	26.80	2	3,519	0.06%
2023/02/06	2	27.05	0	0.00	26.90	2	3,560	0.06%
2023/02/02	11	27.16	3	27.15	27.15	8	3,569	0.22%
2023/02/01	10	27.00	0	0.00	26.95	10	3,551	0.28%
2023/01/31	4	27.00	0	0.00	26.90	4	3,535	0.11%
2023/01/16	0	0.00	1.1	26.42	26.40	-1.1	3,539	-0.03%
2023/01/13	3	26.93	0	0.00	26.50	3	3,562	0.08%
2023/01/12	1	27.00	50	27.17	26.90	-49	3,612	-1.36%
2023/01/11	6	27.30	5	27.30	27.30	1	3,640	0.03%
2023/01/09	1	27.70	0	0.00	27.65	1	3,742	0.03%
2023/01/06	9	27.56	0	0.00	27.50	9	3,784	0.24%
2023/01/05	2	27.75	2	27.60	27.50	0	3,930	0.00%
2023/01/04	2	27.65	0	0.00	27.55	2	4,007	0.05%
2022/12/29	5	27.80	0	0.00	28.05	5	4,441	0.11%
2022/12/27	6	28.75	0	0.00	28.70	6	4,709	0.13%
2022/12/23	4.1	28.78	3	28.93	29.10	1.1	4,859	0.02%
2022/12/22	5	28.75	16	29.25	28.70	-11	5,017	-0.22%
2022/12/21	0	0.00	3	28.33	28.30	-3	4,945	-0.06%
2022/12/20	64	28.14	20	28.77	27.85	44	5,042	0.87%
2022/12/19	7	28.17	0	0.00	28.20	7	5,149	0.14%
2022/12/16	1	28.60	16	28.82	28.45	-15	5,384	-0.28%
2022/12/15	1	27.85	3	27.98	28.20	-2	5,386	-0.04%
2022/12/14	1	27.65	1.5	27.65	27.65	-0.5	5,676	-0.01%
2022/12/09	10	27.85	0	0.00	27.90	10	7,024	0.14%
2022/12/08	1	27.65	0	0.00	27.80	1	7,434	0.01%
2022/12/07	0	0.00	4	27.65	27.70	-4	7,555	-0.05%
2022/12/06	16	28.25	3.2	28.14	28.00	12.8	7,616	0.17%
2022/12/05	1	28.85	0	0.00	28.80	1	7,725	0.01%
2022/12/02	2	28.70	22	28.78	28.65	-20	7,718	-0.26%
2022/12/01	1	28.80	15	29.00	28.80	-14	7,713	-0.18%
2022/11/30	16.3	28.43	10	28.75	28.50	6.3	7,670	0.08%
2022/11/29	0	0.00	5	28.20	28.35	-5	7,639	-0.07%
2022/11/28	11	28.02	1	28.30	27.80	10	7,655	0.13%
2022/11/25	14.4	28.12	3	28.20	28.15	11.4	7,665	0.15%
2022/11/24	4	27.58	4	27.88	27.80	0	7,653	0.00%
2022/11/23	0	0.00	6	27.88	27.75	-6	7,630	-0.08%
2022/11/22	1	27.35	0	0.00	27.35	1	7,635	0.01%
2022/11/21	1	27.65	3	27.80	27.50	-2	7,688	-0.03%
2022/11/18	3	27.30	0	0.00	27.20	3	7,685	0.04%
2022/11/17	0	0.00	5	27.84	27.70	-5	7,677	-0.07%
2022/11/16	3	27.50	1	27.55	27.55	2	7,710	0.03%
2022/11/15	3	27.50	25	27.87	27.85	-22	7,729	-0.28%
2022/11/14	0	0.00	3	27.80	27.75	-3	7,755	-0.04%
2022/11/11	7	27.61	45	27.50	27.40	-38	7,743	-0.49%
2022/11/10	6	27.50	8	27.65	27.40	-2	7,744	-0.03%
2022/11/09	37	27.65	0	0.00	27.60	37	7,760	0.48%
2022/11/08	3	27.40	13	27.93	27.60	-10	7,783	-0.13%
2022/11/07	6	27.34	0	0.00	27.20	6	7,771	0.08%
2022/11/04	0	0.00	2	27.20	27.25	-2	7,829	-0.03%
2022/11/03	7	26.02	7	26.51	26.75	0	7,773	0.00%
2022/11/02	5	26.71	1	27.05	26.45	4	7,829	0.05%
2022/11/01	0	0.00	11	26.51	26.50	-11	7,847	-0.14%
2022/10/31	5	25.80	0.6	26.05	26.00	4.4	8,071	0.05%
2022/10/27	0	0.00	13.2	26.35	26.45	-13.2	8,217	-0.16%
2022/10/26	8	25.69	3.2	26.11	25.75	4.8	8,279	0.06%
2022/10/25	11	26.21	0	0.00	26.15	11	8,414	0.13%
2022/10/24	3	26.30	11	26.75	26.30	-8	8,432	-0.09%
2022/10/21	3	26.10	0.7	26.23	26.05	2.3	8,402	0.03%
2022/10/20	16	26.65	0	0.00	26.85	16	8,375	0.19%
2022/10/19	1	27.20	9.2	27.40	27.15	-8.2	8,304	-0.10%
2022/10/18	2	27.20	0	0.00	26.90	2	8,261	0.02%
2022/10/17	8	26.88	9	25.72	26.65	-1	8,237	-0.01%
2022/10/14	0	0.00	21	27.77	27.70	-21	8,225	-0.26%
2022/10/13	28	27.01	2	26.80	26.80	26	8,196	0.32%
2022/10/12	1	29.30	0	0.00	28.75	1	8,070	0.01%
2022/10/11	72	30.20	10	29.75	29.70	62	7,997	0.78%
2022/10/07	3.7	32.54	3	32.83	33.00	0.7	7,731	0.01%
2022/10/06	0	0.00	1	31.95	32.30	-1	7,619	-0.01%
2022/10/05	10	32.45	10	32.47	32.10	0	7,592	0.00%
2022/10/04	71.5	31.69	111	31.86	32.80	-39.5	7,481	-0.53%	大賣/
2022/10/03	41	31.25	37	31.66	31.10	4	7,382	0.05%
2022/09/30	5	30.71	1	31.05	31.55	4	7,363	0.05%
2022/09/29	6	32.48	2	31.85	31.70	4	7,286	0.05%
2022/09/28	12	30.79	0	0.00	30.75	12	7,082	0.17%
2022/09/26	61	33.37	61	31.42	31.20	0	6,930	0.00%
2022/09/23	2.7	33.88	1	34.60	33.35	1.7	6,839	0.02%
2022/09/22	0	0.00	1	33.05	33.20	-1	6,621	-0.02%
2022/09/21	2	34.25	2	33.58	33.35	0	6,541	0.00%
2022/09/20	76	34.18	81	34.46	33.65	-5	6,291	-0.08%
2022/09/19	55.2	33.67	50	34.00	34.00	5.2	6,189	0.08%
2022/09/16	32.8	34.63	14	34.40	35.15	18.8	5,886	0.32%
2022/09/15	10	32.96	38	33.54	33.20	-28	5,256	-0.53%
2022/09/14	0	0.00	6	30.75	30.70	-6	4,934	-0.12%
2022/09/13	0	0.00	10	29.55	30.20	-10	4,889	-0.20%
2022/09/12	17	29.97	22	29.53	29.85	-5	4,945	-0.10%
2022/09/08	0	0.00	5	27.75	27.75	-5	4,851	-0.10%
2022/09/07	5	27.40	0	0.00	27.15	5	4,937	0.10%
2022/09/06	1	27.80	0	0.00	27.65	1	4,959	0.02%
2022/09/02	3	28.60	1	28.35	28.25	2	5,019	0.04%
2022/08/31	10	29.79	2	29.85	29.85	8	4,961	0.16%
2022/08/30	5	30.50	0	0.00	30.50	5	4,908	0.10%
2022/08/29	6	30.27	0	0.00	30.55	6	4,913	0.12%
2022/08/26	1	31.45	3	31.42	31.40	-2	4,913	-0.04%
2022/08/24	1	30.75	0	0.00	30.40	1	4,964	0.02%
2022/08/23	2	31.05	0	0.00	30.60	2	5,025	0.04%
2022/08/19	3	31.47	0	0.00	31.25	3	5,026	0.06%
2022/08/17	1	30.85	5	30.80	30.80	-4	5,102	-0.08%
2022/08/12	3	30.32	0	0.00	30.20	3	5,422	0.06%
2022/08/11	3	30.45	13	30.69	30.20	-10	5,498	-0.18%
2022/08/10	0	0.00	5	29.85	29.85	-5	5,422	-0.09%
2022/08/09	8	29.81	3	29.55	29.85	5	5,462	0.09%
2022/08/08	2	29.85	6	29.93	30.15	-4	5,500	-0.07%
2022/08/05	12	30.59	7	30.81	30.40	5	5,526	0.09%
2022/08/03	4	30.01	1	29.80	29.85	3	5,530	0.05%
2022/08/02	4	29.88	0	0.00	29.65	4	5,715	0.07%
2022/08/01	3	29.95	3	30.05	30.75	0	6,122	0.00%
2022/07/29	0	0.00	4	29.40	29.25	-4	6,464	-0.06%
2022/07/22	7	29.23	5	29.29	29.30	2	8,435	0.02%
2022/07/21	3	29.30	0	0.00	29.10	3	8,743	0.03%
2022/07/20	1	29.70	11	29.96	29.55	-10	9,272	-0.11%
2022/07/19	2	29.55	0	0.00	29.60	2	10,358	0.02%
2022/07/18	0	0.00	7	29.24	29.25	-7	12,252	-0.06%
2022/07/15	2	28.78	0	0.00	28.80	2	12,580	0.02%
2022/07/14	1	29.15	3	28.83	29.20	-2	13,077	-0.02%
2022/07/13	1	29.10	1	28.90	28.65	0	13,206	0.00%
2022/07/12	5	28.61	0	0.00	28.15	5	13,366	0.04%
2022/07/11	1	29.75	0	0.00	29.75	1	13,471	0.01%
2022/07/08	0	0.00	4	29.39	29.40	-4	13,647	-0.03%
2022/07/07	5	27.45	32	27.95	28.40	-27	13,726	-0.20%
2022/07/06	2	27.75	2	28.20	27.85	0	13,778	0.00%
2022/07/05	5	27.99	4	28.28	28.45	1	13,910	0.01%
2022/07/04	4	27.49	13	27.66	27.70	-9	14,224	-0.06%
2022/07/01	5	28.80	8	28.70	27.00	-3	14,352	-0.02%
2022/06/30	1	28.60	3	28.68	28.60	-2	14,419	-0.01%
2022/06/28	11	29.96	0	0.00	30.15	11	14,780	0.07%
2022/06/27	3	30.30	10	30.49	30.60	-7	14,820	-0.05%
2022/06/24	3	29.30	33	29.57	29.15	-30	14,872	-0.20%
2022/06/22	1	29.65	3	28.90	28.90	-2	15,064	-0.01%
2022/06/21	1	29.85	201	30.20	30.50	-200	15,116	-1.32%	大賣/鉅額交易
2022/06/20	13	30.50	12	30.10	29.50	1	15,280	0.01%
2022/06/17	3	31.15	1	31.70	31.15	2	15,278	0.01%
2022/06/16	6	32.90	0	0.00	31.80	6	15,447	0.04%
2022/06/15	0	0.00	1	33.90	33.50	-1	15,628	-0.01%
2022/06/14	1	33.60	1	33.55	33.50	0	16,291	0.00%
2022/06/13	1	34.00	1	34.10	33.80	0	17,105	0.00%
2022/06/08	0	0.00	3	36.00	36.00	-3	19,675	-0.02%
2022/06/07	3	36.00	3	36.00	36.00	0	22,680	0.00%
2022/06/06	8	36.19	5	36.36	35.85	3	24,788	0.01%
2022/06/02	2	36.30	0	0.00	36.15	2	26,957	0.01%
2022/06/01	10	36.45	2	36.65	36.25	8	28,403	0.03%
2022/05/31	2	35.48	12	35.25	37.00	-10	29,060	-0.03%
2022/05/30	14	35.64	1	35.90	35.60	13	30,013	0.04%
2022/05/27	10	35.80	3	35.75	35.60	7	31,460	0.02%
2022/05/26	2	35.30	4	35.65	35.45	-2	32,280	-0.01%
2022/05/25	3	35.05	3	35.35	35.30	0	33,909	0.00%
2022/05/24	3	35.00	0	0.00	34.90	3	38,276	0.01%
2022/05/23	5	35.18	18	35.20	35.00	-13	40,270	-0.03%
2022/05/20	8	33.85	3	33.78	33.40	5	41,455	0.01%
2022/05/19	2	33.38	13	33.36	33.40	-11	42,155	-0.03%
2022/05/18	4	34.55	1	34.95	34.55	3	42,498	0.01%
2022/05/17	1	34.50	1	35.10	34.35	0	42,509	0.00%
2022/05/16	9	34.94	1	34.65	34.80	8	42,495	0.02%
2022/05/13	5	35.05	2	35.13	35.15	3	42,473	0.01%
2022/05/12	117	34.65	5	34.45	34.45	112	42,463	0.26%	大買/鉅額交易
2022/05/11	1	35.90	0	0.00	35.80	1	42,350	0.00%
2022/05/10	1	35.80	2	36.15	36.60	-1	42,400	0.00%
2022/05/09	21	37.32	16	36.41	36.05	5	42,499	0.01%
2022/05/06	12	38.46	3	38.53	38.20	9	42,373	0.02%
2022/05/05	26	38.74	27	38.62	38.95	-1	41,920	0.00%
2022/05/04	11	38.28	7	38.13	37.60	4	41,253	0.01%
2022/05/03	3	36.20	7	36.07	35.80	-4	40,425	-0.01%
2022/04/29	0	0.00	3	36.37	36.10	-3	40,391	-0.01%
2022/04/28	3	35.78	19	35.79	35.30	-16	40,219	-0.04%
2022/04/27	3	35.37	1	35.55	35.45	2	40,070	0.00%
2022/04/26	14	36.71	2	37.45	36.20	12	39,802	0.03%
2022/04/25	66	39.49	5	39.41	37.45	61	39,224	0.16%
2022/04/22	10	40.26	84	40.34	41.50	-74	38,164	-0.19%
2022/04/21	0	0.00	6	38.32	37.75	-6	36,433	-0.02%
2022/04/20	4	37.90	1	38.45	37.00	3	36,367	0.01%
2022/04/19	0	0.00	9	36.98	36.75	-9	36,369	-0.02%
2022/04/18	3	36.40	1	36.10	36.00	2	36,633	0.01%
2022/04/15	4	37.48	15	37.60	37.30	-11	36,568	-0.03%
2022/04/14	22	38.13	8	37.52	37.20	14	36,441	0.04%
2022/04/13	1	37.75	1	37.90	37.50	0	36,214	0.00%
2022/04/12	1	36.55	2	36.30	36.60	-1	36,053	0.00%
2022/04/08	7	37.94	31	37.80	37.60	-24	35,859	-0.07%
2022/04/07	0	0.00	2	37.70	36.15	-2	35,512	-0.01%
2022/04/01	6	37.28	8	37.48	37.60	-2	35,270	-0.01%
2022/03/31	0	0.00	6	37.04	36.90	-6	35,067	-0.02%
2022/03/30	2	37.15	0	0.00	36.85	2	34,978	0.01%
2022/03/29	0	0.00	3	37.10	36.90	-3	34,879	-0.01%
2022/03/28	12	36.47	8	36.34	36.95	4	34,719	0.01%
2022/03/25	5	35.70	15	35.94	35.85	-10	34,509	-0.03%
2022/03/24	53	36.93	50	36.61	36.60	3	34,322	0.01%
2022/03/23	25	37.37	5	37.78	37.30	20	34,195	0.06%
2022/03/21	2	36.80	10	36.96	37.25	-8	33,854	-0.02%
2022/03/18	3	37.05	1	36.50	37.05	2	33,681	0.01%
2022/03/17	28	36.79	19	36.63	37.70	9	33,453	0.03%
2022/03/16	15	37.65	15	37.74	36.30	0	32,794	0.00%
2022/03/15	119	39.08	323	37.61	37.50	-204	31,999	-0.64%	大買/大賣/鉅額交易
2022/03/14	51	40.01	27	40.11	39.30	24	31,454	0.08%
2022/03/11	110	40.27	69	40.35	39.60	41	30,756	0.13%	大買/
2022/03/10	145	42.69	89	42.62	41.75	56	29,780	0.19%	大買/
2022/03/09	44	39.00	96	40.13	40.80	-52	27,132	-0.19%
2022/03/08	75	38.39	50	39.35	37.10	25	25,199	0.10%
2022/03/07	24	38.37	122	38.32	39.00	-98	23,020	-0.43%	大賣/
2022/03/04	8	38.26	11	38.72	37.35	-3	21,647	-0.01%
2022/03/03	57	39.00	126	38.79	38.90	-69	20,978	-0.33%	大賣/
2022/03/02	32	38.96	40	38.83	38.65	-8	20,010	-0.04%
2022/03/01	140	36.98	29	36.81	36.95	111	18,566	0.60%	大買/鉅額交易
2022/02/25	32	38.77	59	38.47	37.55	-27	17,718	-0.15%
2022/02/24	228	38.63	148	38.63	36.95	80	16,051	0.50%	大買/大賣/
2022/02/23	41	36.39	41	37.08	37.80	0	11,725	0.00%
2022/02/22	65	35.87	70	36.18	34.40	-5	9,690	-0.05%
2022/02/21	16	35.48	15	36.56	36.65	1	8,270	0.01%
2022/02/18	3	32.58	22	33.32	33.35	-19	7,592	-0.25%
2022/02/17	1	30.40	0	0.00	30.35	1	7,344	0.01%
2022/02/16	1	30.05	0	0.00	30.05	1	7,369	0.01%
2022/02/15	1	30.60	0	0.00	29.75	1	7,401	0.01%
2022/02/14	5	30.55	2	30.50	30.55	3	7,542	0.04%
2022/02/11	13	31.03	2	31.50	31.00	11	7,505	0.15%
2022/02/10	3	31.83	2	31.80	31.70	1	7,479	0.01%
2022/02/09	12	31.13	10	31.51	31.45	2	7,353	0.03%
2022/02/08	2	29.90	10	30.66	30.85	-8	7,037	-0.11%
2022/02/07	4	29.16	0	0.00	29.20	4	6,758	0.06%
2022/01/26	13	28.15	4	28.24	28.10	9	6,973	0.13%
2022/01/21	1	29.10	18	28.78	28.70	-17	7,050	-0.24%
2022/01/20	0	0.00	2	29.20	29.20	-2	7,026	-0.03%
2022/01/18	0	0.00	1	29.55	29.50	-1	6,986	-0.01%
2022/01/17	0	0.00	21	29.45	29.60	-21	7,002	-0.30%
2022/01/14	4	29.43	0	0.00	29.15	4	7,015	0.06%
2022/01/13	7	30.57	6	31.10	30.10	1	6,862	0.01%
2022/01/12	10	31.02	11	31.02	31.50	-1	6,614	-0.02%
2022/01/11	4	30.44	30	30.20	29.65	-26	6,169	-0.42%
2022/01/10	4	28.63	2	29.50	28.55	2	5,886	0.03%
2022/01/07	3	28.65	0	0.00	28.40	3	5,815	0.05%
2022/01/06	0	0.00	1	28.55	28.60	-1	5,887	-0.02%
2022/01/03	7	28.84	0	0.00	28.75	7	6,079	0.12%
2021/12/30	2	29.20	40	29.30	29.30	-38	6,215	-0.61%
2021/12/28	20	29.60	2	29.40	29.25	18	6,339	0.28%
2021/12/27	0	0.00	6	29.45	29.70	-6	6,436	-0.09%
2021/12/24	300	28.72	1	28.45	28.45	299	6,424	4.65%	大買/鉅額交易
2021/12/22	2	28.50	0	0.00	28.55	2	6,586	0.03%
2021/12/21	0	0.00	3	28.75	28.80	-3	6,639	-0.05%
2021/12/20	2	28.20	2	28.30	28.30	0	6,679	0.00%
2021/12/17	0	0.00	28	28.92	28.45	-28	6,755	-0.41%
2021/12/16	2	28.50	0	0.00	28.45	2	6,747	0.03%
2021/12/13	6	29.00	2	29.50	29.00	4	6,824	0.06%
2021/12/10	2	29.35	0	0.00	29.35	2	6,852	0.03%
2021/12/09	4	29.80	0	0.00	30.05	4	6,895	0.06%
2021/12/08	17	30.65	0	0.00	30.30	17	6,970	0.24%
2021/12/07	0	0.00	1	30.40	30.15	-1	6,908	-0.01%
2021/12/06	28	30.28	0	0.00	30.05	28	6,982	0.40%
2021/12/03	51	30.05	6	30.55	29.40	45	6,930	0.65%
2021/12/02	0	0.00	2	29.60	29.70	-2	6,861	-0.03%
2021/12/01	5	29.16	10	28.85	28.95	-5	6,790	-0.07%
2021/11/30	0	0.00	4	29.25	29.30	-4	6,913	-0.06%
2021/11/29	4	28.19	2	29.00	28.50	2	6,937	0.03%
2021/11/26	7	28.56	0	0.00	28.20	7	7,052	0.10%
2021/11/25	5	29.75	0	0.00	29.45	5	7,137	0.07%
2021/11/24	0	0.00	6	29.25	29.35	-6	7,245	-0.08%
2021/11/22	0	0.00	1	29.70	29.40	-1	7,528	-0.01%
2021/11/18	1	28.90	20	29.30	29.10	-19	8,821	-0.22%
2021/11/16	5	29.70	9	29.53	29.80	-4	9,490	-0.04%
2021/11/15	7	28.57	2	28.10	28.10	5	9,920	0.05%
2021/11/11	2	28.60	2	28.80	28.35	0	10,240	0.00%
2021/11/09	9	28.53	1	28.10	28.10	8	10,345	0.08%
2021/11/08	0	0.00	8	28.35	28.45	-8	10,389	-0.08%
2021/11/03	0	0.00	20	28.55	28.05	-20	11,742	-0.17%
2021/11/02	9	27.33	15	27.63	27.20	-6	11,815	-0.05%
2021/10/29	4	26.50	3	27.40	27.05	1	11,853	0.01%
2021/10/27	11	26.84	0	0.00	26.65	11	12,091	0.09%
2021/10/26	3	27.20	5	27.10	27.15	-2	12,447	-0.02%
2021/10/25	0	0.00	7	27.48	27.35	-7	12,954	-0.05%
2021/10/22	12	27.27	0	0.00	26.70	12	13,258	0.09%
2021/10/21	0	0.00	5	28.50	27.90	-5	13,541	-0.04%
2021/10/20	0	0.00	3	28.00	28.00	-3	13,765	-0.02%
2021/10/19	0	0.00	8	27.72	27.70	-8	14,313	-0.06%
2021/10/18	12	26.86	5	27.45	27.15	7	14,792	0.05%
2021/10/15	3	27.20	14	27.50	27.65	-11	15,367	-0.07%
2021/10/14	5	27.00	5	27.50	27.60	0	15,743	0.00%
2021/10/13	2	27.30	3	27.90	26.80	-1	16,468	-0.01%
2021/10/12	6	27.04	5	27.45	27.35	1	18,371	0.01%
2021/10/08	6	28.55	3	29.00	28.40	3	18,637	0.02%
2021/10/07	7	28.70	12	29.16	28.65	-5	18,805	-0.03%
2021/10/06	5	27.80	20	27.64	27.60	-15	18,872	-0.08%
2021/10/05	0	0.00	1	27.50	28.75	-1	18,954	-0.01%
2021/10/04	1	27.65	9	29.00	27.80	-8	18,986	-0.04%
2021/10/01	10	30.06	5	28.90	29.30	5	19,096	0.03%
2021/09/30	0	0.00	15	30.90	31.15	-15	19,222	-0.08%
2021/09/29	11	30.04	0	0.00	29.95	11	19,437	0.06%
2021/09/28	4	31.03	0	0.00	30.50	4	19,727	0.02%
2021/09/27	0	0.00	4	31.88	31.60	-4	20,087	-0.02%
2021/09/24	5	31.05	10	31.53	31.15	-5	20,825	-0.02%
2021/09/22	13	30.67	12	30.81	30.40	1	26,559	0.00%
2021/09/17	1	31.05	11	31.59	31.70	-10	27,210	-0.04%
2021/09/16	11	30.84	6	30.78	30.65	5	28,978	0.02%
2021/09/15	6	30.71	5	30.95	31.30	1	30,934	0.00%
2021/09/14	3	31.50	2	31.50	31.25	1	32,687	0.00%
2021/09/13	2	32.40	3	32.50	31.85	-1	33,957	0.00%
2021/09/10	7	31.82	8	31.92	32.00	-1	34,061	0.00%
2021/09/09	6	31.92	3	32.40	31.85	3	34,383	0.01%
2021/09/08	13	31.62	0	0.00	31.50	13	35,381	0.04%
2021/09/07	12	32.68	46	32.15	32.45	-34	36,392	-0.09%
2021/09/06	13	31.48	18	31.40	31.00	-5	36,795	-0.01%
2021/09/03	0	0.00	5.1	32.02	32.00	-5.1	36,962	-0.01%
2021/08/31	1	34.00	0	0.00	33.50	1	36,974	0.00%
2021/08/30	1	35.50	0	0.00	34.80	1	37,084	0.00%
2021/08/27	0	0.00	5	36.00	34.90	-5	37,188	-0.01%
2021/08/26	7	35.71	8	35.80	35.45	-1	38,209	0.00%
2021/08/25	5	36.09	3	35.90	36.05	2	38,259	0.01%
2021/08/24	33	37.36	16	37.19	36.35	17	38,082	0.04%
2021/08/23	3	35.32	9	35.78	35.95	-6	37,283	-0.02%
2021/08/20	0	0.00	1	32.35	32.70	-1	37,195	0.00%
2021/08/19	7	32.75	19	32.84	32.00	-12	37,374	-0.03%
2021/08/18	2	30.20	5	32.00	32.40	-3	37,380	-0.01%
2021/08/17	4	30.79	4	29.95	30.00	0	37,755	0.00%
2021/08/16	1	31.60	0	0.00	30.60	1	38,504	0.00%
2021/08/13	2	31.98	6	32.64	31.55	-4	38,584	-0.01%
2021/08/12	2	31.83	0	0.00	31.90	2	38,502	0.01%
2021/08/11	4	31.99	21	31.33	31.30	-17	38,723	-0.04%
2021/08/10	3	32.93	4	33.54	32.75	-1	38,755	0.00%
2021/08/09	7	33.81	15	34.09	33.55	-8	38,553	-0.02%
2021/08/06	11	32.81	20	33.44	32.40	-9	37,819	-0.02%
2021/08/05	4	32.11	2	32.10	31.75	2	37,755	0.01%
2021/08/04	0	0.00	3	33.28	32.85	-3	37,887	-0.01%
2021/08/03	6	32.68	3	33.40	32.65	3	38,185	0.01%
2021/08/02	1	33.05	1	32.20	33.10	0	38,571	0.00%
2021/07/30	8	33.47	5	34.67	32.15	3	38,567	0.01%
2021/07/29	3	34.67	7	34.44	35.00	-4	38,481	-0.01%
2021/07/28	8	33.84	3	32.10	32.45	5	38,352	0.01%
2021/07/27	1	33.00	0	0.00	32.90	1	38,762	0.00%
2021/07/26	20	35.04	13.1	35.04	34.30	6.9	39,679	0.02%
2021/07/23	22	35.79	14	36.39	35.60	8	39,906	0.02%
2021/07/22	13	34.30	53	34.06	34.75	-40	39,876	-0.10%
2021/07/21	17	38.50	299	39.25	35.55	-282	39,601	-0.71%	大賣/鉅額交易
2021/07/20	18	39.01	14	38.64	38.60	4	39,281	0.01%
2021/07/19	19	42.67	29	43.36	41.60	-10	39,311	-0.03%
2021/07/16	118	42.49	71	43.39	42.00	47	39,712	0.12%	大買/
2021/07/15	207	39.22	9	39.16	39.90	198	38,527	0.51%	大買/鉅額交易
2021/07/14	12	36.13	4	33.50	36.30	8	38,549	0.02%
2021/07/13	23	38.48	6	39.25	36.30	17	39,131	0.04%
2021/07/12	20	40.30	14	40.19	40.30	6	39,017	0.02%
2021/07/09	6	41.13	2	40.40	40.30	4	38,922	0.01%
2021/07/08	20	41.07	20	40.62	42.40	0	39,120	0.00%
2021/07/07	6	42.33	2	43.30	41.00	4	39,230	0.01%
2021/07/06	18	44.63	10	44.25	43.95	8	39,044	0.02%
2021/07/05	27	44.21	26	42.28	43.50	1	38,796	0.00%
2021/07/02	23	46.37	17	46.52	45.90	6	38,467	0.02%
2021/07/01	65	49.81	21	50.40	49.00	44	38,111	0.12%
2021/06/30	96.1	46.73	90	47.66	49.60	6.1	37,399	0.02%
2021/06/29	81.1	45.49	51	44.70	45.10	30.1	34,490	0.09%
2021/06/28	5	41.38	2	41.70	41.70	3	31,735	0.01%
2021/06/25	65	36.57	52	37.19	37.95	13	31,037	0.04%
2021/06/24	77	33.34	104.1	33.02	34.50	-27.1	29,226	-0.09%	大賣/
2021/06/23	129	32.59	112	32.45	31.40	17	27,249	0.06%	大買/大賣/
2021/06/22	12	34.71	93	34.17	34.85	-81	25,448	-0.32%
2021/06/21	23	31.70	2	31.70	31.70	21	24,140	0.09%
2021/06/18	21	28.80	9	28.84	28.85	12	24,085	0.05%
2021/06/17	36	24.41	121	25.57	26.25	-85	24,078	-0.35%	大賣/
2021/06/16	29	24.12	35	24.21	23.90	-6	22,967	-0.03%
2021/06/15	35	23.84	102	23.87	24.20	-67	21,862	-0.31%	大賣/
2021/06/11	23	22.96	5	22.69	22.60	18	21,164	0.09%
2021/06/10	7	22.22	0	0.00	22.40	7	20,891	0.03%
2021/06/09	0	0.00	2	23.15	22.55	-2	20,829	-0.01%
2021/06/08	14	23.52	10	23.44	23.15	4	20,732	0.02%
2021/06/07	0	0.00	29	22.85	23.00	-29	20,471	-0.14%
2021/06/04	11	23.13	3	22.87	22.75	8	20,226	0.04%
2021/06/03	45	23.76	18	24.14	23.80	27	20,045	0.13%
2021/06/02	7	22.41	17	22.78	22.70	-10	18,903	-0.05%
2021/06/01	5	22.35	1	22.40	22.55	4	18,682	0.02%
2021/05/31	6	22.33	8	22.61	22.10	-2	18,531	-0.01%
2021/05/28	5	22.55	6	22.85	22.65	-1	18,209	-0.01%
2021/05/27	0	0.00	2	23.00	22.80	-2	17,808	-0.01%
2021/05/26	14	22.85	20	23.10	22.70	-6	17,432	-0.03%
2021/05/25	19	21.84	7	21.62	21.90	12	16,789	0.07%
2021/05/24	2	21.30	13	21.53	21.75	-11	16,109	-0.07%
2021/05/21	7	18.98	2	19.15	19.80	5	15,421	0.03%
2021/05/20	1	18.90	0	0.00	18.45	1	15,381	0.01%
2021/05/19	1	18.80	17	19.10	19.30	-16	15,232	-0.11%
2021/05/18	3	18.80	25	18.74	18.80	-22	14,946	-0.15%
2021/05/17	1	17.10	4	18.10	17.10	-3	14,691	-0.02%
2021/05/14	5	18.37	3	18.70	18.95	2	14,518	0.01%
2021/05/13	17	17.94	2	18.50	18.20	15	14,305	0.10%
2021/05/12	13	19.81	1	19.60	19.60	12	14,045	0.09%
2021/05/11	5	22.02	3	22.33	21.75	2	13,849	0.01%
2021/05/10	1	23.05	2	23.35	23.65	-1	13,501	-0.01%
2021/05/07	6	21.98	16	21.18	22.25	-10	13,035	-0.08%
2021/05/06	2	22.28	1	22.05	22.05	1	12,831	0.01%
2021/05/05	13	22.62	21	23.16	22.85	-8	12,555	-0.06%
2021/05/04	55	24.22	21	23.15	23.15	34	12,174	0.28%
2021/05/03	90	25.97	79	26.32	25.70	11	11,429	0.10%
2021/04/29	7	24.06	100	23.86	24.45	-93	10,210	-0.91%
2021/04/28	10	23.52	42	23.58	23.45	-32	9,811	-0.33%
2021/04/27	28	22.58	12	22.60	22.50	16	9,350	0.17%
2021/04/26	14	22.84	25	23.09	22.85	-11	9,136	-0.12%
2021/04/23	113	22.60	15	23.55	21.80	98	8,817	1.11%	大買/
2021/04/22	15	23.82	46	25.17	23.50	-31	8,502	-0.36%
2021/04/21	20	23.10	110	22.81	23.50	-90	7,328	-1.23%	大賣/
2021/04/20	81	21.43	0	0.00	21.40	81	6,588	1.23%
2021/04/19	45	22.23	66	22.12	22.25	-21	6,393	-0.33%
2021/04/16	4	20.20	0	0.00	20.25	4	5,691	0.07%
2021/04/15	3	19.75	0	0.00	19.75	3	5,724	0.05%
2021/04/14	7	19.77	12	20.11	19.90	-5	5,969	-0.08%
2021/04/13	38	20.43	41	20.05	19.85	-3	5,838	-0.05%
2021/04/12	0	0.00	165	19.28	19.30	-165	5,608	-2.94%	大賣/鉅額交易
2021/04/09	0	0.00	10	18.80	18.70	-10	5,877	-0.17%
2021/04/08	0	0.00	57	19.10	19.10	-57	6,029	-0.95%
2021/04/07	1	18.75	13	18.84	18.95	-12	6,212	-0.19%
2021/04/06	0	0.00	5	18.85	18.80	-5	7,148	-0.07%
2021/04/01	200	18.73	9	18.79	18.90	191	7,980	2.39%	大買/鉅額交易
2021/03/31	0	0.00	3	18.80	18.50	-3	8,512	-0.04%
2021/03/30	0	0.00	7	18.30	18.35	-7	8,525	-0.08%
2021/03/29	0	0.00	20	18.25	18.25	-20	8,612	-0.23%
2021/03/25	0	0.00	2	17.95	17.95	-2	9,694	-0.02%
2021/03/23	6	18.20	10	18.35	18.35	-4	9,870	-0.04%
2021/03/22	35	18.95	33	19.07	19.05	2	9,780	0.02%
2021/03/19	3	17.80	0	0.00	17.85	3	9,817	0.03%
2021/03/18	2	17.75	9	17.74	17.85	-7	9,965	-0.07%
2021/03/17	1	17.55	20	17.55	17.60	-19	9,995	-0.19%
2021/03/15	0	0.00	3	17.80	17.70	-3	10,113	-0.03%
2021/03/12	0	0.00	34	17.50	17.45	-34	10,205	-0.33%
2021/03/10	2	17.50	0	0.00	17.35	2	10,332	0.02%
2021/03/09	3	17.15	3	17.50	17.85	0	10,400	0.00%
2021/03/08	0	0.00	20	17.32	17.10	-20	10,427	-0.19%
2021/03/05	1	17.25	9	17.44	17.25	-8	10,620	-0.08%
2021/03/04	5	17.17	3	17.30	17.20	2	10,703	0.02%
2021/03/03	0	0.00	6	17.17	17.15	-6	10,698	-0.06%
2021/03/02	16	17.07	0	0.00	16.75	16	10,692	0.15%
2021/02/26	3	17.07	0	0.00	17.05	3	10,659	0.03%
2021/02/25	12	17.10	0	0.00	17.25	12	10,733	0.11%
2021/02/24	11	17.32	0	0.00	17.05	11	10,739	0.10%
2021/02/23	5	18.20	3	17.75	17.70	2	10,664	0.02%
2021/02/22	25	17.89	19	17.58	18.00	6	10,480	0.06%
2021/02/19	10	16.40	0	0.00	16.40	10	10,314	0.10%
2021/02/17	23	15.99	13	15.96	16.25	10	10,272	0.10%
2021/02/05	6	15.85	0	0.00	15.85	6	10,286	0.06%
2021/02/04	1	15.75	0	0.00	15.90	1	10,309	0.01%
2021/02/03	0	0.00	1	15.90	15.85	-1	10,352	-0.01%
2021/02/01	3	15.50	0	0.00	15.75	3	10,663	0.03%
2021/01/29	13	15.73	1	15.60	15.60	12	10,640	0.11%
2021/01/28	1	15.75	0	0.00	15.80	1	10,621	0.01%
2021/01/27	3	15.85	0	0.00	15.85	3	10,632	0.03%
2021/01/26	8	15.81	2	15.75	15.75	6	10,744	0.06%
2021/01/25	5	16.20	0	0.00	16.10	5	10,815	0.05%
2021/01/22	12	15.83	7	15.88	16.10	5	10,789	0.05%
2021/01/21	3	15.82	1	16.00	15.80	2	10,753	0.02%
2021/01/20	7	15.82	7	15.65	15.50	0	10,693	0.00%
2021/01/19	26	16.42	2	16.55	16.10	24	10,678	0.22%
2021/01/18	10	16.00	2	16.45	16.45	8	10,898	0.07%
2021/01/15	3	16.53	0	0.00	16.50	3	10,832	0.03%
2021/01/14	2	17.50	5	17.45	17.30	-3	10,692	-0.03%
2021/01/13	0	0.00	1	17.45	17.20	-1	10,626	-0.01%
2021/01/12	7	17.41	38	17.42	17.15	-31	10,567	-0.29%
2021/01/11	15	18.30	0	0.00	18.10	15	10,409	0.14%
2021/01/08	53	18.19	13	18.18	18.20	40	10,387	0.39%
2021/01/07	7.3	17.78	3	17.88	17.80	4.3	10,234	0.04%
2021/01/06	11	18.65	5	19.19	18.60	6	9,953	0.06%
2021/01/05	13	19.57	9	19.70	19.50	4	9,747	0.04%
2021/01/04	20	20.01	3	20.00	20.20	17	9,555	0.18%
2020/12/31	0	0.00	15	20.26	20.25	-15	9,176	-0.16%
2020/12/30	11	20.07	36	20.19	20.35	-25	8,964	-0.28%
2020/12/29	105	21.22	201	21.59	20.80	-96	8,706	-1.10%	大買/大賣/
2020/12/28	17	20.62	53	20.87	21.05	-36	7,702	-0.47%
2020/12/25	67	19.22	118	19.28	19.15	-51	6,775	-0.75%	大賣/
2020/12/24	1	18.05	0	0.00	18.15	1	6,122	0.02%
2020/12/22	53	18.17	3	18.22	17.85	50	5,925	0.84%
2020/12/21	6	19.03	56	19.27	18.90	-50	5,595	-0.89%
2020/12/17	0	0.00	5	17.60	17.25	-5	4,744	-0.11%
2020/12/16	0	0.00	2	17.70	17.80	-2	4,673	-0.04%
2020/12/15	23	17.65	10	17.70	17.75	13	4,561	0.28%
2020/12/14	10	17.53	22	17.40	17.50	-12	4,110	-0.29%
2020/12/11	10	16.40	0	0.00	16.50	10	3,890	0.26%
2020/12/10	11	17.20	30	16.77	16.90	-19	3,800	-0.50%
2020/12/09	10	17.25	11	17.20	17.25	-1	3,740	-0.03%
2020/12/08	15	17.02	0	0.00	16.90	15	3,714	0.40%
2020/12/07	15	17.07	1	16.90	16.75	14	3,593	0.39%
2020/12/04	0	0.00	10	16.55	16.50	-10	3,511	-0.28%
2020/12/03	0	0.00	2	16.70	16.65	-2	3,522	-0.06%
2020/12/01	27.2	16.26	1	16.45	16.20	26.2	3,512	0.74%
2020/11/30	0	0.00	2	16.20	15.95	-2	3,323	-0.06%
2020/11/27	0	0.00	2	15.65	15.70	-2	3,228	-0.06%
2020/11/26	0	0.00	13	15.51	15.55	-13	3,235	-0.40%
2020/11/24	30	15.70	5	15.68	15.65	25	3,358	0.74%
2020/11/20	0	0.00	1	15.00	15.00	-1	3,206	-0.03%
2020/11/16	1	14.85	32	14.85	15.00	-31	3,219	-0.96%
2020/11/13	3	15.05	0	0.00	14.80	3	3,218	0.09%
2020/11/11	2	15.40	2	15.48	15.40	0	3,192	0.00%
2020/11/10	0	0.00	10	15.20	15.15	-10	3,174	-0.32%
2020/11/09	5	15.45	53	15.65	15.50	-48	3,075	-1.56%
2020/11/06	0	0.00	13	14.80	14.95	-13	2,791	-0.47%
2020/11/03	6	15.08	0	0.00	14.95	6	2,741	0.22%
2020/10/26	10	14.95	0	0.00	15.00	10	2,379	0.42%
2020/10/20	1	14.20	0	0.00	14.20	1	2,078	0.05%
2020/10/19	0	0.00	10	14.40	14.35	-10	2,074	-0.48%
2020/10/16	2	14.20	0	0.00	14.20	2	2,037	0.10%
2020/10/15	1	14.00	0	0.00	14.00	1	1,945	0.05%
2020/10/14	10	14.10	0	0.00	14.00	10	1,937	0.52%
2020/09/29	4	13.60	0	0.00	13.60	4	2,114	0.19%
2020/09/24	0.1	13.50	0	0.00	13.50	0.1	2,144	0.00%
2020/09/23	0	0.00	2	13.80	13.75	-2	2,091	-0.10%
2020/09/18	2	14.05	0	0.00	14.15	2	1,969	0.10%
2020/09/16	1	13.95	0	0.00	14.05	1	1,976	0.05%
2020/09/15	0	0.00	10	14.05	14.05	-10	2,072	-0.48%
2020/09/14	3	13.90	0	0.00	14.05	3	2,105	0.14%
2020/09/11	2	14.25	0	0.00	13.95	2	2,093	0.10%
2020/09/10	13	14.22	8	14.33	14.25	5	2,019	0.25%
2020/09/08	7	14.13	0	0.00	14.20	7	1,939	0.36%
2020/09/07	27	14.24	10	14.25	14.20	17	1,879	0.90%
2020/09/04	5	13.89	0	0.00	13.95	5	1,771	0.28%
2020/09/03	2	14.15	0	0.00	14.10	2	1,672	0.12%
2020/09/02	1	13.95	2	14.00	13.90	-1	1,642	-0.06%
2020/09/01	4	14.10	0	0.00	14.15	4	1,603	0.25%
2020/08/31	10	14.45	0	0.00	14.40	10	1,586	0.63%
2020/08/28	30	14.05	0	0.00	13.95	30	1,458	2.06%
2020/08/13	1	13.35	0	0.00	13.35	1	1,261	0.08%
2020/08/03	0	0.00	3	13.35	13.35	-3	1,259	-0.24%
2020/07/31	0	0.00	7	13.30	13.35	-7	1,248	-0.56%
2020/07/30	0	0.00	26	13.39	13.35	-26	1,255	-2.07%
2020/07/20	0	0.00	7	13.40	13.40	-7	1,283	-0.55%
2020/07/07	0	0.00	3	13.75	13.75	-3	1,149	-0.26%
2020/06/24	3	13.60	0	0.00	13.65	3	1,102	0.27%
2020/06/23	3	13.65	0	0.00	13.55	3	1,105	0.27%
2020/06/16	2	13.15	3	13.15	13.20	-1	988	-0.10%
2020/06/09	0	0.00	10	13.35	13.40	-10	1,062	-0.94%
2020/06/03	0	0.00	5	13.00	13.05	-5	1,066	-0.47%
2020/06/01	0	0.00	7	12.95	12.95	-7	1,053	-0.66%
2020/05/27	0	0.00	8	13.00	13.05	-8	1,062	-0.75%
2020/05/21	3	13.00	0	0.00	13.00	3	1,044	0.29%
2020/05/08	5	13.08	1	13.10	13.00	4	1,048	0.38%
2020/04/24	7	12.35	0	0.00	12.30	7	1,092	0.64%
2020/04/21	3	12.47	0	0.00	12.30	3	1,073	0.28%
2020/04/20	2	12.35	0	0.00	12.25	2	1,006	0.20%
2020/04/16	0	0.00	2	12.35	12.25	-2	1,002	-0.20%
2020/04/15	0	0.00	4	12.50	12.45	-4	1,002	-0.40%
2020/04/14	0	0.00	3	12.25	12.35	-3	999	-0.30%
2020/04/13	0	0.00	22	12.20	12.15	-22	997	-2.21%
2020/04/07	1	11.90	0	0.00	12.00	1	986	0.10%
2020/04/06	0	0.00	90	11.64	11.95	-90	984	-9.14%
2020/04/01	10	11.40	0	0.00	11.65	10	978	1.02%
2020/03/27	0	0.00	43	11.70	11.55	-43	980	-4.39%
2020/03/23	123	11.02	0	0.00	11.00	123	999	12.31%	大買/鉅額交易
2020/03/19	0	0.00	3	11.40	11.00	-3	1,007	-0.30%
2020/03/17	0	0.00	4	11.96	11.95	-4	990	-0.40%
2020/03/13	10	12.45	0	0.00	12.50	10	963	1.04%
2020/03/11	5	13.50	0	0.00	13.50	5	900	0.56%
2020/03/10	0	0.00	1	13.40	13.45	-1	902	-0.11%
2020/03/05	3	13.75	0	0.00	13.75	3	969	0.31%
2020/03/04	2	13.75	56	13.77	13.70	-54	971	-5.56%
2020/02/27	3	13.65	0	0.00	13.80	3	975	0.31%
2020/02/26	1	13.70	1	13.75	13.65	0	967	0.00%
2020/02/25	1	13.65	0	0.00	13.70	1	964	0.10%
2020/02/24	0	0.00	2	13.75	13.75	-2	969	-0.21%
2020/02/21	3	13.90	0	0.00	13.95	3	975	0.31%
2020/02/19	21	13.65	0	0.00	13.85	21	967	2.17%
2020/02/14	0	0.00	15	13.55	13.60	-15	948	-1.58%
2020/02/12	0	0.00	5	13.65	13.70	-5	957	-0.52%
2020/02/11	0	0.00	3	13.57	13.60	-3	1,006	-0.30%
2020/02/07	0	0.00	3	13.55	13.50	-3	1,086	-0.28%
2020/02/06	10	13.55	0	0.00	13.60	10	1,183	0.84%
2020/02/03	0	0.00	20	13.40	13.40	-20	1,200	-1.67%
2020/01/20	0	0.00	1	14.25	14.25	-1	1,236	-0.08%
2020/01/16	0	0.00	1	14.20	14.20	-1	1,316	-0.08%
2020/01/08	4	14.10	0	0.00	13.95	4	1,717	0.23%
2020/01/06	0	0.00	2	14.20	14.20	-2	1,771	-0.11%
2019/12/19	2	14.60	1	14.60	14.55	1	1,773	0.06%
2019/12/10	0	0.00	5	14.15	14.10	-5	1,679	-0.30%
2019/12/02	90	14.63	90	14.31	14.30	0	1,654	0.00%
2019/11/28	0	0.00	2	14.15	14.10	-2	1,554	-0.13%
2019/11/19	4	13.95	0	0.00	13.95	4	1,528	0.26%
2019/11/13	0	0.00	5	13.95	13.90	-5	1,510	-0.33%
2019/11/11	6	13.95	0	0.00	13.85	6	1,521	0.39%
2019/11/05	1	14.15	0	0.00	14.15	1	1,396	0.07%
2019/10/30	6	14.26	0	0.00	14.40	6	1,280	0.47%
2019/10/28	0	0.00	20	14.50	14.40	-20	1,197	-1.67%
2019/10/22	1	14.80	2	14.80	14.80	-1	1,095	-0.09%
2019/10/21	0	0.00	11	14.74	15.20	-11	1,021	-1.08%
2019/10/08	1	13.60	0	0.00	13.60	1	853	0.12%
2019/09/20	1	13.75	10	13.65	13.75	-9	937	-0.96%
2019/09/11	2	13.80	0	0.00	13.65	2	1,065	0.19%
2019/08/21	3	13.50	0	0.00	13.60	3	1,270	0.24%
2019/08/19	11	13.55	0	0.00	13.55	11	1,392	0.79%
2019/08/15	4	13.35	0	0.00	13.30	4	1,468	0.27%
2019/08/14	0	0.00	3	13.70	13.55	-3	1,567	-0.19%
2019/08/07	7	14.05	0	0.00	14.10	7	1,866	0.38%
2019/08/02	0	0.00	15	14.15	14.15	-15	1,828	-0.82%
2019/07/26	0	0.00	5	14.40	14.40	-5	1,841	-0.27%
2019/07/24	0	0.00	2	14.45	14.40	-2	1,828	-0.11%
2019/07/18	0	0.00	3	14.35	14.45	-3	1,773	-0.17%
2019/07/15	0	0.00	1	14.35	14.35	-1	1,810	-0.06%
2019/07/10	2	14.15	0	0.00	14.15	2	1,667	0.12%
2019/07/08	4	14.15	0	0.00	14.25	4	1,694	0.24%
2019/07/02	4	14.05	0	0.00	14.10	4	1,679	0.24%
2019/06/28	2	14.20	0	0.00	14.25	2	1,655	0.12%
2019/06/25	3	14.10	0	0.00	13.90	3	1,580	0.19%
2019/06/24	8	14.00	30	14.00	14.05	-22	1,537	-1.43%
2019/06/21	3	14.02	0	0.00	14.05	3	1,528	0.20%
2019/06/20	10	13.95	0	0.00	14.10	10	1,519	0.66%
2019/06/19	1	13.95	0	0.00	14.05	1	1,493	0.07%
2019/06/17	2	14.00	0	0.00	14.00	2	1,490	0.13%
2019/06/14	10	14.00	0	0.00	14.00	10	1,488	0.67%
2019/06/12	2	14.00	0	0.00	14.00	2	1,479	0.14%
2019/06/11	5	14.10	0	0.00	14.00	5	1,475	0.34%
2019/06/06	20	14.19	0	0.00	14.05	20	1,455	1.37%
2019/06/05	1	14.25	0	0.00	14.25	1	1,434	0.07%
2019/06/04	2	14.40	0	0.00	14.30	2	1,422	0.14%
2019/06/03	3	14.37	0	0.00	14.50	3	1,404	0.21%
2019/05/30	1	14.50	0	0.00	14.45	1	1,385	0.07%
2019/05/29	2	14.40	1	14.50	14.35	1	1,356	0.07%
2019/05/28	1	14.85	0	0.00	14.75	1	1,292	0.08%
2019/05/27	1	14.60	0	0.00	14.75	1	1,229	0.08%
2019/05/20	5	14.23	1	14.15	14.20	4	912	0.44%
2019/05/17	2	14.20	0	0.00	14.40	2	807	0.25%
2019/05/15	0	0.00	1	13.90	13.90	-1	621	-0.16%
2019/05/14	0	0.00	1	13.75	13.85	-1	612	-0.16%
2019/05/10	0	0.00	1	13.70	13.70	-1	612	-0.16%
2019/05/09	2	13.80	2	14.10	13.80	0	606	0.00%
2019/05/08	2	13.50	0	0.00	13.80	2	559	0.36%
2019/04/23	2	13.90	0	0.00	13.85	2	525	0.38%
2019/04/15	53	13.60	0	0.00	13.65	53	444	11.93%
2019/04/11	20	13.60	0	0.00	13.55	20	415	4.82%
2019/04/09	2	13.50	0	0.00	13.45	2	409	0.49%
2019/04/08	21	13.45	0	0.00	13.45	21	405	5.17%
2019/04/02	2	13.45	0	0.00	13.50	2	411	0.49%
2019/04/01	8	13.38	20	13.45	13.35	-12	406	-2.95%
2019/03/29	3	13.45	0	0.00	13.45	3	403	0.74%
2019/03/21	3	13.45	0	0.00	13.45	3	484	0.62%
2019/03/19	2	13.50	0	0.00	13.50	2	475	0.42%
2019/03/13	5	13.55	0	0.00	13.55	5	491	1.02%
2019/03/05	1	13.50	0	0.00	13.70	1	601	0.17%
2019/01/28	0	0.00	10	13.40	13.45	-10	650	-1.54%
2019/01/21	0	0.00	5	13.30	13.30	-5	667	-0.75%
2019/01/11	20	13.35	0	0.00	13.35	20	781	2.56%
2018/12/12	0	0.00	15	13.35	13.35	-15	1,241	-1.21%
2018/12/05	0	0.00	6	13.54	13.55	-6	1,226	-0.49%
2018/11/27	0	0.00	10	13.05	13.10	-10	1,562	-0.64%
2018/11/26	1	13.10	0	0.00	13.10	1	1,572	0.06%
2018/11/22	0	0.00	2	12.90	13.00	-2	1,618	-0.12%
2018/11/20	0	0.00	10	12.85	12.85	-10	1,607	-0.62%
2018/11/19	0	0.00	2	12.85	12.85	-2	1,590	-0.13%
2018/11/16	0	0.00	3	12.87	12.85	-3	1,546	-0.19%
2018/11/13	2	12.80	0	0.00	12.70	2	1,532	0.13%
2018/11/12	2	12.85	0	0.00	12.80	2	1,530	0.13%
2018/11/08	2	12.85	0	0.00	12.90	2	1,541	0.13%
2018/11/06	10	12.60	0	0.00	12.70	10	1,546	0.65%
2018/10/26	0	0.00	1	12.65	12.65	-1	1,530	-0.07%
2018/10/17	5	13.15	0	0.00	13.10	5	1,439	0.35%
2018/10/16	1	13.20	0	0.00	13.20	1	1,429	0.07%
2018/10/15	15	13.15	0	0.00	13.30	15	1,417	1.06%
2018/10/12	1	13.20	1	13.20	13.20	0	1,394	0.00%
2018/10/11	5	13.20	0	0.00	13.10	5	1,370	0.36%
2018/10/09	5	14.05	10	14.20	13.95	-5	1,309	-0.38%
2018/10/08	2	13.60	0	0.00	13.70	2	1,185	0.17%
2018/10/05	3	13.45	0	0.00	13.30	3	1,159	0.26%
2018/10/03	2	13.85	0	0.00	14.00	2	1,114	0.18%
2018/09/28	2	13.40	0	0.00	13.50	2	983	0.20%
2018/09/27	0	0.00	3	13.70	13.55	-3	973	-0.31%
2018/09/26	8	13.35	21	13.50	13.50	-13	921	-1.41%
2018/09/14	0	0.00	1	13.15	13.15	-1	873	-0.11%
2018/09/04	5	13.45	2	13.55	13.65	3	791	0.38%
2018/08/30	2	13.30	26	13.22	13.35	-24	411	-5.83%
2018/08/14	32	12.94	0	0.00	12.90	32	386	8.29%
2018/07/10	0	0.00	1	13.00	13.00	-1	421	-0.24%
2018/07/06	10	12.80	0	0.00	12.90	10	435	2.30%
2018/07/03	10	13.10	1	13.00	13.05	9	459	1.96%
2018/06/25	6	13.30	0	0.00	13.35	6	463	1.29%
2018/06/14	5	13.50	0	0.00	13.55	5	465	1.08%
2018/06/07	0	0.00	20	13.65	13.60	-20	464	-4.30%
2018/06/05	0	0.00	3.9	13.46	13.45	-3.9	459	-0.85%
2018/06/04	0	0.00	8	13.53	13.55	-8	455	-1.76%
2018/05/30	5	13.35	0	0.00	13.35	5	426	1.17%
2018/05/28	0	0.00	5	13.40	13.40	-5	429	-1.16%
2018/05/22	0	0.00	7	13.45	13.40	-7	442	-1.58%
2018/05/16	10	13.35	0	0.00	13.35	10	443	2.26%
2018/05/15	0	0.00	3	13.40	13.35	-3	455	-0.66%
2018/05/14	0	0.00	5	13.40	13.40	-5	496	-1.01%
2018/05/10	0	0.00	2	13.40	13.30	-2	497	-0.40%
2018/05/09	0	0.00	5	13.30	13.30	-5	502	-1.00%
2018/05/07	3	13.40	0	0.00	13.40	3	507	0.59%
2018/05/04	3	13.40	0	0.00	13.40	3	513	0.58%
2018/04/30	4	13.40	0	0.00	13.50	4	505	0.79%
2018/04/24	2	13.40	0	0.00	13.40	2	501	0.40%
2018/04/20	1	13.50	0	0.00	13.45	1	513	0.19%
2018/04/19	12	13.55	0	0.00	13.50	12	530	2.26%
2018/04/18	2	13.45	4	13.55	13.55	-2	535	-0.37%
2018/04/17	1	13.40	0	0.00	13.40	1	530	0.19%
2018/04/16	3	13.40	0	0.00	13.35	3	531	0.56%
2018/04/13	2	13.45	0	0.00	13.45	2	539	0.37%
2018/04/12	0	0.00	5	13.65	13.50	-5	542	-0.92%
2018/04/11	5	13.65	0	0.00	13.65	5	545	0.92%
2018/04/10	1	13.40	0	0.00	13.35	1	521	0.19%
2018/04/09	8	13.38	0	0.00	13.45	8	542	1.48%
2018/04/03	1	13.35	0	0.00	13.45	1	584	0.17%
2018/03/28	5	13.15	0	0.00	13.15	5	612	0.82%
2018/03/19	4	13.25	0	0.00	13.35	4	632	0.63%
2018/03/05	0	0.00	20	13.30	13.25	-20	690	-2.90%
2018/02/07	1	13.35	3	13.25	13.20	-2	709	-0.28%
2018/02/06	53	13.42	0	0.00	13.05	53	700	7.57%
2018/02/02	0	0.00	1	13.95	13.90	-1	662	-0.15%
2018/01/31	0	0.00	4	13.95	13.95	-4	672	-0.59%
2018/01/30	10	14.00	0	0.00	14.00	10	672	1.49%
2018/01/29	10	14.15	0	0.00	14.10	10	665	1.50%
2018/01/18	0	0.00	10	14.25	14.25	-10	682	-1.47%
2018/01/17	0	0.00	10	14.20	14.25	-10	681	-1.47%
2018/01/16	0	0.00	10	14.25	14.30	-10	678	-1.47%
2018/01/15	20	14.35	0	0.00	14.20	20	682	2.93%
2018/01/12	0.5	14.10	0	0.00	14.15	0.5	709	0.07%
2018/01/08	55	14.30	0	0.00	14.30	55	713	7.70%
2018/01/02	0	0.00	3	14.25	14.35	-3	741	-0.40%