榮運 (2607)-台新-左楠券商分點個股進出

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
30.95
漲跌
▼0.05
漲幅
-0.16%
成交量
1,038張
產業
上市航運類股▲2.81%
502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

榮運 (2607)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/12/02	0	0.00	5	31.00	31.00	-5	1,152	-0.43%
2024/11/27	0	0.00	0.8	31.00	30.90	-0.8	1,164	-0.07%
2024/11/20	0	0.00	1	31.50	31.35	-1	1,166	-0.09%
2024/11/15	0	0.00	9	30.75	30.80	-9	1,147	-0.78%
2024/11/12	0	0.00	3.7	30.74	30.70	-3.7	1,232	-0.30%
2024/11/11	0	0.00	1	31.45	31.65	-1	1,210	-0.08%
2024/11/07	0	0.00	5	31.85	31.65	-5	1,216	-0.41%
2024/11/06	1	31.80	0	0.00	31.85	1	1,220	0.08%
2024/11/05	0	0.00	2	31.55	31.70	-2	1,241	-0.16%
2024/11/04	0	0.00	5	31.65	31.65	-5	1,262	-0.40%
2024/11/01	1	31.30	0	0.00	31.55	1	1,292	0.08%
2024/10/28	0	0.00	1	30.80	30.90	-1	1,285	-0.08%
2024/10/09	0	0.00	1	30.10	30.05	-1	1,524	-0.07%
2024/10/04	0	0.00	5	30.80	30.45	-5	1,628	-0.31%
2024/09/30	0	0.00	2	31.40	31.05	-2	1,647	-0.12%
2024/09/27	0	0.00	4	31.18	31.15	-4	1,665	-0.24%
2024/09/24	0	0.00	6.4	31.27	31.25	-6.4	1,706	-0.37%
2024/09/18	1	31.15	2	30.95	31.10	-1	1,999	-0.05%
2024/09/16	2	30.85	0	0.00	30.80	2	2,118	0.09%
2024/09/09	2	29.35	0	0.00	29.40	2	2,479	0.08%
2024/09/05	1	29.90	0	0.00	29.55	1	2,554	0.04%
2024/09/04	2	29.80	0	0.00	29.60	2	2,608	0.08%
2024/08/23	0	0.00	1	30.95	31.15	-1	2,858	-0.03%
2024/08/22	0	0.00	4	31.11	31.05	-4	2,917	-0.14%
2024/08/21	0	0.00	2	31.50	31.35	-2	3,036	-0.07%
2024/08/19	0	31.40	0	0.00	31.50	0	3,090	0.00%
2024/08/16	0	0.00	14	31.45	31.40	-14	3,114	-0.45%
2024/08/15	3	31.60	0	0.00	31.60	3	3,158	0.09%
2024/08/14	2	31.88	3	32.30	32.05	-1	3,193	-0.03%
2024/08/13	1	31.45	0	0.00	31.50	1	3,172	0.03%
2024/08/12	0	0.00	5	31.20	31.10	-5	3,205	-0.16%
2024/08/09	0	0.00	2	30.75	30.65	-2	3,252	-0.06%
2024/08/06	0	0.00	0.1	29.25	29.55	-0.1	3,791	0.00%
2024/08/05	3	29.17	0	0.00	28.85	3	3,798	0.08%
2024/07/31	1	31.00	1	30.60	30.90	0	3,876	0.00%
2024/07/29	5	30.20	0	0.00	30.05	5	4,013	0.12%
2024/07/26	0	0.00	10	30.17	30.20	-10	4,090	-0.24%
2024/07/22	2	29.95	0	0.00	30.25	2	4,364	0.05%
2024/07/19	1	30.50	1	30.65	30.40	0	4,371	0.00%
2024/07/18	0	0.00	3	31.25	31.20	-3	4,402	-0.07%
2024/07/17	0	0.00	1	31.25	31.25	-1	4,402	-0.02%
2024/07/12	0	0.00	5	31.37	31.30	-5	4,503	-0.11%
2024/07/11	3	31.50	2	31.40	31.40	1	4,518	0.02%
2024/07/10	5	30.57	0	0.00	30.45	5	4,497	0.11%
2024/07/09	1	30.75	1	30.55	30.50	0	4,584	0.00%
2024/07/08	1	31.70	0	0.00	31.60	1	4,649	0.02%
2024/07/05	0	0.00	1	31.95	31.95	-1	4,801	-0.02%
2024/07/02	1	31.80	0	0.00	31.90	1	4,804	0.02%
2024/07/01	1	31.80	0	0.00	31.70	1	4,786	0.02%
2024/06/27	1	31.95	0	0.00	31.75	1	4,723	0.02%
2024/06/21	2	32.53	2	32.45	32.35	0	4,444	0.00%
2024/06/20	0	0.00	1	32.35	32.50	-1	4,320	-0.02%
2024/06/18	2	31.75	0	0.00	31.75	2	4,072	0.05%
2024/06/17	3	31.90	1	32.10	31.90	2	4,047	0.05%
2024/06/14	12	31.97	1	32.05	32.10	11	4,048	0.27%
2024/06/13	2	32.05	0	0.00	32.00	2	4,048	0.05%
2024/06/12	6	31.54	0	0.00	31.65	6	4,081	0.15%
2024/06/11	10	32.30	0	0.00	32.30	10	4,033	0.25%
2024/06/07	1	33.40	0	0.00	33.50	1	4,141	0.02%
2024/06/06	0	0.00	1	33.50	33.50	-1	4,181	-0.02%
2024/06/05	0	0.00	1	33.55	32.85	-1	4,190	-0.02%
2024/06/04	0	0.00	2	32.60	32.70	-2	4,206	-0.05%
2024/05/30	3	34.20	0	0.00	33.60	3	4,187	0.07%
2024/05/29	13	34.28	0	0.00	34.00	13	4,176	0.31%
2024/05/28	1	33.80	0	0.00	34.05	1	4,122	0.02%
2024/05/27	2	34.25	1	34.25	34.10	1	4,086	0.02%
2024/05/22	1	32.80	1.9	32.72	32.65	-0.9	3,953	-0.02%
2024/05/21	5	32.53	0	0.00	32.65	5	3,949	0.13%
2024/05/20	1	33.85	1	33.50	33.20	0	3,924	0.00%
2024/05/17	3	34.13	0.1	33.90	33.85	2.9	3,895	0.07%
2024/05/16	0	0.00	1	34.10	34.20	-1	3,849	-0.03%
2024/05/15	6	33.65	0	0.00	33.80	6	3,802	0.16%
2024/05/14	1	33.95	8.1	34.35	34.25	-7.1	3,768	-0.19%
2024/05/13	47.1	35.33	34	35.71	33.95	13.1	3,681	0.36%
2024/05/10	11	34.68	17.7	34.51	34.15	-6.7	3,412	-0.20%
2024/05/08	8	33.63	3	33.60	33.45	5	3,231	0.15%
2024/05/07	1	33.70	1	34.05	33.80	0	3,189	0.00%
2024/05/06	1	33.65	2	34.15	33.55	-1	3,177	-0.03%
2024/05/03	2	34.30	3	34.25	34.25	-1	3,140	-0.03%
2024/05/02	61	34.62	73	34.45	34.20	-12	3,098	-0.39%
2024/04/30	20	33.13	6	33.37	33.65	14	3,095	0.45%
2024/04/29	5	34.12	20	34.47	34.45	-15	3,018	-0.50%
2024/04/26	0	0.00	2	32.53	32.95	-2	2,797	-0.07%
2024/04/24	0	0.00	11	32.04	32.10	-11	2,730	-0.40%
2024/04/22	1	31.40	1	31.65	31.20	0	2,701	0.00%
2024/04/19	1	30.85	2	31.15	30.70	-1	2,662	-0.04%
2024/04/18	0	0.00	3	30.70	30.70	-3	2,694	-0.11%
2024/04/17	0	0.00	2	30.65	30.65	-2	2,734	-0.07%
2024/04/16	3	29.90	2	29.70	30.00	1	2,795	0.04%
2024/04/15	6	30.06	2	30.00	29.95	4	2,933	0.14%
2024/04/12	0	0.00	6	30.55	30.55	-6	3,047	-0.20%
2024/04/11	4	30.79	0	0.00	30.75	4	3,703	0.11%
2024/04/09	0	0.00	1	31.45	31.55	-1	3,999	-0.03%
2024/04/08	1	31.10	0	0.00	31.25	1	4,103	0.02%
2024/04/01	0	0.00	1	31.45	31.50	-1	4,181	-0.02%
2024/03/27	1	31.40	0	0.00	31.40	1	4,480	0.02%
2024/03/26	1	31.20	0	0.00	31.00	1	4,651	0.02%
2024/03/22	5	31.35	5	31.35	31.45	0	5,120	0.00%
2024/03/21	20	31.35	0	0.00	31.50	20	5,473	0.37%
2024/03/20	0	0.00	1	31.30	31.30	-1	5,582	-0.02%
2024/03/19	1	31.50	1	31.60	31.50	0	5,658	0.00%
2024/03/18	2	31.35	0	0.00	31.30	2	5,653	0.04%
2024/03/15	1	31.80	0	0.00	31.75	1	5,660	0.02%
2024/03/14	2	32.70	0	0.00	32.65	2	5,645	0.04%
2024/03/13	4	33.24	3	33.17	32.50	1	5,642	0.02%
2024/03/12	2	34.58	4	34.81	34.80	-2	5,505	-0.04%
2024/03/11	6	34.21	1	34.20	34.30	5	5,524	0.09%
2024/03/08	0	0.00	1	33.80	33.70	-1	5,737	-0.02%
2024/03/07	4	33.78	4.4	33.89	33.60	-0.4	5,806	-0.01%
2024/02/26	0	0.00	1	32.80	32.90	-1	5,864	-0.02%
2024/02/23	0	0.00	0.1	33.35	33.10	-0.1	5,882	0.00%
2024/02/22	0	0.00	6	33.54	33.70	-6	5,889	-0.10%
2024/02/21	6	33.63	1	33.30	33.30	5	5,915	0.08%
2024/02/20	0	0.00	3	33.20	33.10	-3	6,015	-0.05%
2024/02/19	1.4	32.66	0	0.00	32.80	1.4	6,253	0.02%
2024/02/05	0	0.00	2	32.30	32.30	-2	6,685	-0.03%
2024/02/02	1	33.00	0	0.00	32.65	1	6,738	0.01%
2024/02/01	2	33.85	2.2	33.65	33.60	-0.2	6,793	0.00%
2024/01/31	0	0.00	0.2	33.30	33.30	-0.2	6,831	0.00%
2024/01/29	1	34.20	2	33.78	33.95	-1	6,833	-0.01%
2024/01/26	0	0.00	10.2	34.00	33.95	-10.2	6,825	-0.15%
2024/01/25	1	33.70	0.2	33.60	33.80	0.8	6,812	0.01%
2024/01/24	32	33.63	30	33.90	33.80	2	6,810	0.03%
2024/01/23	1	32.30	0	0.00	32.45	1	6,759	0.01%
2024/01/22	0	0.00	6	32.30	32.35	-6	6,771	-0.09%
2024/01/19	9	32.35	9	32.45	32.50	0	6,792	0.00%
2024/01/18	1	32.70	2	32.65	32.75	-1	6,800	-0.01%
2024/01/17	3.2	32.31	0.2	32.30	32.35	3	6,833	0.04%
2024/01/16	8	32.36	0	0.00	32.40	8	6,836	0.12%
2024/01/15	0	0.00	2	33.15	33.20	-2	6,813	-0.03%
2024/01/12	2.4	33.81	1	33.55	33.40	1.4	6,831	0.02%
2024/01/11	1.4	33.11	0	0.00	33.35	1.4	6,813	0.02%
2024/01/10	0	0.00	3	32.82	32.70	-3	6,854	-0.04%
2024/01/09	0	0.00	11	33.57	33.65	-11	6,822	-0.16%
2024/01/08	11.1	34.48	2	34.25	34.60	9.1	6,759	0.13%
2024/01/05	22	35.21	22.7	35.26	35.80	-0.7	6,785	-0.01%
2024/01/04	16	34.98	24.3	34.71	35.50	-8.3	6,080	-0.14%
2024/01/03	0	0.00	1	32.30	32.30	-1	5,667	-0.02%
2024/01/02	11	32.74	4	31.85	31.85	7	5,618	0.12%
2023/12/28	0	0.00	2	31.95	31.80	-2	5,488	-0.04%
2023/12/27	1	32.45	0	0.00	32.35	1	5,440	0.02%
2023/12/26	0.4	32.70	0	0.00	32.25	0.4	5,426	0.01%
2023/12/25	5	33.15	0	0.00	32.20	5	5,382	0.09%
2023/12/22	0.4	34.70	5	34.82	34.60	-4.7	5,252	-0.09%
2023/12/21	6	34.80	7	35.11	35.00	-1	5,139	-0.02%
2023/12/20	12	34.68	41.1	34.53	34.85	-29.1	4,962	-0.59%
2023/12/19	6	35.07	10.3	35.25	34.90	-4.3	4,821	-0.09%
2023/12/18	6	34.01	37.6	34.42	35.00	-31.6	4,503	-0.70%
2023/12/15	5	32.96	8.2	33.00	33.10	-3.2	4,153	-0.08%
2023/12/14	0.4	31.92	13	31.89	32.40	-12.7	4,044	-0.31%
2023/12/13	0	0.00	9	31.52	31.45	-9	3,966	-0.23%
2023/12/11	0.3	31.40	2	31.60	31.30	-1.7	3,998	-0.04%
2023/12/07	0	0.00	4	31.39	31.05	-4	3,944	-0.10%
2023/12/06	2	31.45	2	31.30	31.30	0	3,920	0.00%
2023/12/05	28	31.45	33	31.47	31.55	-5	3,849	-0.13%
2023/12/04	7	30.74	5	30.77	30.85	2	3,592	0.06%
2023/11/30	2	29.50	2	29.45	29.30	0	3,436	0.00%
2023/11/29	3	29.90	2	29.68	29.75	1	3,359	0.03%
2023/11/28	0	0.00	1.9	29.88	29.85	-1.9	3,348	-0.06%
2023/11/24	1.2	29.46	2	29.40	29.40	-0.8	3,319	-0.02%
2023/11/22	6	29.62	1	29.55	29.40	5	3,286	0.15%
2023/11/21	0	0.00	1	29.25	29.40	-1	3,253	-0.03%
2023/11/20	4	29.41	0	0.00	29.30	4	3,249	0.12%
2023/11/17	9	29.28	1	29.20	29.50	8	3,211	0.25%
2023/11/16	9	30.74	0	0.00	28.80	9	3,099	0.29%
2023/11/15	25	32.50	7	32.16	31.35	18	2,857	0.63%
2023/11/14	3	33.50	5.3	33.95	33.50	-2.3	2,801	-0.08%
2023/11/13	6	33.41	8	33.71	33.30	-2	2,734	-0.07%
2023/11/10	1	32.10	2.3	31.92	32.00	-1.3	2,525	-0.05%
2023/11/09	0.1	31.06	3	31.95	32.00	-2.9	2,463	-0.12%
2023/11/08	2.3	30.98	2	30.95	30.70	0.3	2,393	0.01%
2023/11/07	1	30.95	0	0.00	30.85	1	2,349	0.04%
2023/11/06	2	30.45	0	0.00	30.80	2	2,358	0.08%
2023/10/31	2	30.28	0	0.00	29.85	2	2,379	0.08%
2023/10/27	1	31.35	3	31.23	31.10	-2	2,337	-0.09%
2023/10/26	0	0.00	3	30.50	30.50	-3	2,325	-0.13%
2023/10/25	0.2	30.85	4	31.18	30.90	-3.9	2,337	-0.16%
2023/10/24	1	30.65	15	30.93	30.95	-14	2,340	-0.60%
2023/10/23	2	30.90	0	0.00	30.90	2	2,334	0.09%
2023/10/20	7	30.70	0	0.00	30.75	7	2,364	0.30%
2023/10/17	0	0.00	11	30.61	30.45	-11	2,201	-0.50%
2023/10/16	8	30.36	7	30.36	30.40	1	2,175	0.05%
2023/10/13	16	30.58	17	30.92	30.50	-1	2,097	-0.05%
2023/10/12	4	29.04	3	29.08	29.15	1	1,878	0.05%
2023/10/04	1	27.80	0	0.00	27.60	1	1,893	0.05%
2023/10/03	3	28.10	1	28.15	28.10	2	1,892	0.11%
2023/10/02	0	0.00	3	28.25	28.25	-3	1,904	-0.16%
2023/09/26	0	28.10	1	28.40	28.35	-1	2,026	-0.05%
2023/09/22	0.2	28.25	0	0.00	28.05	0.2	2,141	0.01%
2023/09/20	0	0.00	1	29.05	28.55	-1	2,140	-0.05%
2023/09/15	0	0.00	1	28.70	28.90	-1	2,181	-0.05%
2023/09/14	1	28.55	0	0.00	28.55	1	2,133	0.05%
2023/09/11	0.6	28.28	1	28.00	28.00	-0.4	2,213	-0.02%
2023/09/07	0.2	28.40	0	0.00	28.50	0.2	2,268	0.01%
2023/09/06	0.2	28.55	0	0.00	28.45	0.2	2,281	0.01%
2023/09/05	0.5	28.58	0	0.00	28.60	0.5	2,295	0.02%
2023/09/01	1	28.45	5	28.55	28.50	-4	2,350	-0.17%
2023/08/28	1	27.80	0	0.00	27.65	1	2,361	0.04%
2023/08/24	0.4	28.05	3	28.45	28.00	-2.6	2,362	-0.11%
2023/08/23	0	0.00	1	28.80	28.50	-1	2,347	-0.04%
2023/08/22	0	0.00	2	28.75	28.70	-2	2,342	-0.09%
2023/08/18	15	28.82	17	29.12	28.60	-2	2,315	-0.09%
2023/08/17	1	27.60	1	27.70	27.55	0	2,181	0.00%
2023/08/11	0	0.00	1	28.10	28.10	-1	2,168	-0.05%
2023/08/10	1	28.40	4	28.51	28.45	-3	2,168	-0.14%
2023/08/09	1	29.05	14	29.01	28.80	-13	2,144	-0.61%
2023/08/08	1	28.55	0	0.00	28.55	1	2,089	0.05%
2023/08/07	0	0.00	3	28.52	28.55	-3	2,092	-0.14%
2023/08/04	1	28.50	2	28.20	28.60	-1	2,094	-0.05%
2023/07/31	2	28.53	1	28.55	28.35	1	2,091	0.05%
2023/07/28	1	28.75	2	28.85	28.65	-1	2,072	-0.05%
2023/07/27	1	28.10	0	0.00	28.30	1	2,027	0.05%
2023/07/21	2	27.20	2	27.20	27.05	0	1,917	0.00%
2023/07/20	5	26.75	0	0.00	27.20	5	1,939	0.26%
2023/07/19	0	0.00	1	26.75	26.55	-1	1,923	-0.05%
2023/07/18	3	27.00	0	0.00	26.90	3	1,929	0.16%
2023/07/17	1	27.10	0	0.00	27.15	1	1,907	0.05%
2023/07/14	1	27.05	1	27.10	27.10	0	1,892	0.00%
2023/07/13	2	27.25	3	27.22	26.90	-1	1,907	-0.05%
2023/07/12	10	28.30	7	28.41	28.20	3	1,920	0.16%
2023/07/10	0	0.00	1	28.80	28.60	-1	1,879	-0.05%
2023/07/07	3	28.62	3	28.83	28.85	0	1,878	0.00%
2023/07/06	1	28.85	80	28.92	29.00	-79	1,867	-4.23%
2023/07/05	57	29.40	59	29.11	29.10	-2	1,851	-0.11%
2023/07/04	96	29.96	14	29.65	29.40	82	1,853	4.42%
2023/07/03	11	29.42	7	29.42	29.35	4	1,776	0.23%
2023/06/30	11	28.95	1	29.20	28.80	10	1,714	0.58%
2023/06/29	0	0.00	5	28.60	28.55	-5	1,688	-0.30%
2023/06/27	3	28.55	0	0.00	28.35	3	1,673	0.18%
2023/06/26	2	28.85	5	29.00	28.70	-3	1,667	-0.18%
2023/06/21	6	28.80	2	29.03	29.00	4	1,659	0.24%
2023/06/20	4	28.70	3	28.55	28.55	1	1,622	0.06%
2023/06/19	4	28.63	2	28.60	28.45	2	1,611	0.12%
2023/06/16	0	0.00	5	28.50	28.40	-5	1,592	-0.31%
2023/06/14	5	28.50	0	0.00	28.50	5	1,564	0.32%
2023/06/12	0	0.00	11	27.99	27.95	-11	1,691	-0.65%
2023/06/09	0	0.00	1	28.30	28.20	-1	1,719	-0.06%
2023/06/07	0	0.00	1	28.15	28.15	-1	1,892	-0.05%
2023/06/05	2	27.90	0	0.00	28.00	2	1,920	0.10%
2023/06/01	3	27.60	0	0.00	27.60	3	2,000	0.15%
2023/05/29	0.1	27.30	0	0.00	27.35	0.1	2,210	0.00%
2023/05/26	0.1	27.15	0	0.00	27.25	0.1	2,268	0.00%
2023/05/25	0.1	27.35	0	0.00	27.35	0.1	2,351	0.00%
2023/05/23	0.2	27.32	0	0.00	27.40	0.2	2,405	0.01%
2023/05/19	0.1	27.15	0	0.00	27.30	0.1	2,462	0.00%
2023/05/18	0.1	27.25	0	0.00	27.35	0.1	2,530	0.00%
2023/05/16	10	27.10	2	27.10	27.10	8	2,549	0.31%
2023/05/12	0	0.00	2	26.45	26.60	-2	2,656	-0.08%
2023/05/11	1.1	26.33	0	0.00	26.30	1.1	2,919	0.04%
2023/05/08	0.1	26.85	0	0.00	26.70	0.1	2,937	0.00%
2023/05/04	1	26.90	1	26.90	26.90	0	3,005	0.00%
2023/05/03	0	0.00	1	26.85	26.85	-1	3,046	-0.03%
2023/05/02	0	0.00	1	27.00	27.10	-1	3,082	-0.03%
2023/04/28	2	27.00	0	0.00	27.05	2	3,111	0.06%
2023/04/25	0.1	27.00	0	0.00	26.85	0.1	3,149	0.00%
2023/04/19	1	27.90	2	28.00	27.80	-1	3,208	-0.03%
2023/04/14	1	28.15	3	28.25	28.20	-2	3,153	-0.06%
2023/04/13	0	0.00	4	28.25	28.25	-4	3,151	-0.13%
2023/04/10	3	28.00	0	0.00	27.95	3	3,226	0.09%
2023/03/28	0	0.00	3	27.50	27.50	-3	3,638	-0.08%
2023/03/27	1	27.50	0	0.00	27.50	1	3,680	0.03%
2023/03/24	0	0.00	1	27.60	27.65	-1	3,815	-0.03%
2023/03/21	3	27.65	0	0.00	27.70	3	3,852	0.08%
2023/03/16	5.1	27.38	0	0.00	27.40	5.1	3,873	0.13%
2023/03/15	6	28.10	4	27.85	27.75	2	3,873	0.05%
2023/03/14	5	27.34	7	27.26	27.40	-2	3,773	-0.05%
2023/03/13	0.1	27.75	1	27.75	27.75	-0.9	3,758	-0.02%
2023/03/10	10	28.51	4.5	28.69	28.25	5.5	3,726	0.15%
2023/03/09	0	0.00	1	28.55	28.45	-1	3,632	-0.03%
2023/03/07	1	28.60	1	28.50	28.60	0	3,682	0.00%
2023/03/06	0.5	28.60	0	0.00	28.40	0.5	3,693	0.01%
2023/03/03	1	28.60	7	28.51	28.55	-6	3,725	-0.16%
2023/03/01	0.2	27.84	0	0.00	27.65	0.2	3,637	0.01%
2023/02/24	10.1	28.25	10	28.00	28.00	0.1	3,621	0.00%
2023/02/23	6	27.98	2	28.15	27.95	4	3,587	0.11%
2023/02/20	0	0.00	2	27.40	27.40	-2	3,566	-0.06%
2023/02/17	0.1	27.40	2	27.35	27.30	-1.9	3,595	-0.05%
2023/02/16	2	27.75	1	27.70	27.75	1	3,623	0.03%
2023/02/15	0.2	27.29	0	0.00	27.30	0.2	3,615	0.01%
2023/02/14	0	0.00	2	27.30	27.30	-2	3,625	-0.06%
2023/02/13	2.1	27.20	0	0.00	27.20	2.1	3,643	0.06%
2023/02/10	2.2	27.75	0	0.00	27.70	2.2	3,682	0.06%
2023/02/09	8.3	28.39	7	28.12	28.30	1.3	3,694	0.03%
2023/02/08	2	26.75	0	0.00	26.80	2	3,519	0.06%
2023/02/07	2	26.80	0	0.00	26.85	2	3,531	0.06%
2023/01/13	3	26.70	0	0.00	26.50	3	3,562	0.08%
2023/01/12	0	0.00	1	27.25	26.90	-1	3,612	-0.03%
2023/01/06	0	0.00	0.1	27.64	27.50	-0.1	3,784	0.00%
2022/12/23	5	28.70	1	29.10	29.10	4	4,859	0.08%
2022/12/22	2	29.23	3	29.18	28.70	-1	5,017	-0.02%
2022/12/21	0	0.00	4	28.40	28.30	-4	4,945	-0.08%
2022/12/20	0.1	28.50	2	28.85	27.85	-1.9	5,042	-0.04%
2022/12/19	1	28.35	0	0.00	28.20	1	5,149	0.02%
2022/12/16	2	28.38	0	0.00	28.45	2	5,384	0.04%
2022/12/06	3	28.70	0	0.00	28.00	3	7,616	0.04%
2022/12/01	0	0.00	6	28.91	28.80	-6	7,713	-0.08%
2022/11/29	0	0.00	1	28.40	28.35	-1	7,639	-0.01%
2022/11/25	2	28.20	1	28.15	28.15	1	7,665	0.01%
2022/11/23	0	0.00	1	27.90	27.75	-1	7,630	-0.01%
2022/11/21	0	0.00	1	27.70	27.50	-1	7,688	-0.01%
2022/11/18	1	27.35	1	27.55	27.20	0	7,685	0.00%
2022/11/16	35	27.71	20	27.65	27.55	15	7,710	0.19%
2022/11/10	1	27.40	1	27.70	27.40	0	7,744	0.00%
2022/11/09	0	0.00	0.5	27.65	27.60	-0.5	7,760	-0.01%
2022/11/08	0	0.00	1	28.05	27.60	-1	7,783	-0.01%
2022/11/04	11	27.25	10	27.25	27.25	1	7,829	0.01%
2022/10/28	1	26.15	0	0.00	25.85	1	8,163	0.01%
2022/10/27	0	0.00	3	26.25	26.45	-3	8,217	-0.04%
2022/10/26	15	25.75	0	0.00	25.75	15	8,279	0.18%
2022/10/24	7	26.30	14	26.30	26.30	-7	8,432	-0.08%
2022/10/21	12	26.48	15	26.55	26.05	-3	8,402	-0.04%
2022/10/20	8	26.07	5	26.85	26.85	3	8,375	0.04%
2022/10/19	0	0.00	4	27.35	27.15	-4	8,304	-0.05%
2022/10/18	6	26.91	1	26.90	26.90	5	8,261	0.06%
2022/10/17	1	26.05	6	25.60	26.65	-5	8,237	-0.06%
2022/10/14	4	27.65	0	0.00	27.70	4	8,225	0.05%
2022/10/13	0	0.00	4	27.25	26.80	-4	8,196	-0.05%
2022/10/12	1	29.45	21	28.65	28.75	-20	8,070	-0.25%
2022/10/11	76	29.74	0	0.00	29.70	76	7,997	0.95%
2022/10/06	15	31.92	0	0.00	32.30	15	7,619	0.20%
2022/10/05	13	32.75	4	33.01	32.10	9	7,592	0.12%
2022/10/04	3	32.65	1	32.40	32.80	2	7,481	0.03%
2022/10/03	1	31.80	0	0.00	31.10	1	7,382	0.01%
2022/09/29	23	32.46	20	31.98	31.70	3	7,286	0.04%
2022/09/28	17	31.14	22	30.85	30.75	-5	7,082	-0.07%
2022/09/27	4	32.05	3	31.75	32.30	1	6,990	0.01%
2022/09/26	8	31.79	8	31.36	31.20	0	6,930	0.00%
2022/09/23	10	33.39	5	34.25	33.35	5	6,839	0.07%
2022/09/22	1	33.10	4	32.96	33.20	-3	6,621	-0.05%
2022/09/21	4	33.71	5	34.04	33.35	-1	6,541	-0.02%
2022/09/20	6	34.23	4	33.73	33.65	2	6,291	0.03%
2022/09/19	15	33.92	14	33.62	34.00	1	6,189	0.02%
2022/09/16	32	33.93	43.3	34.50	35.15	-11.3	5,886	-0.19%
2022/09/15	2	33.35	3	33.33	33.20	-1	5,256	-0.02%
2022/09/14	0	0.00	3.6	30.51	30.70	-3.6	4,934	-0.07%
2022/09/12	13	29.90	1	30.00	29.85	12	4,945	0.24%
2022/09/02	4	28.35	0	0.00	28.25	4	5,019	0.08%
2022/09/01	2	29.20	1	29.20	29.00	1	4,981	0.02%
2022/08/31	1	29.70	8	29.79	29.85	-7	4,961	-0.14%
2022/08/29	2	30.30	0	0.00	30.55	2	4,913	0.04%
2022/08/26	6	31.50	2	31.40	31.40	4	4,913	0.08%
2022/08/24	0	0.00	10	30.25	30.40	-10	4,964	-0.20%
2022/08/23	1	30.60	0	0.00	30.60	1	5,025	0.02%
2022/08/22	8	30.70	2	31.20	31.35	6	5,022	0.12%
2022/08/19	0	0.00	3	31.40	31.25	-3	5,026	-0.06%
2022/08/18	2	30.75	2	30.80	30.85	0	5,050	0.00%
2022/08/16	0	0.00	2	30.40	30.40	-2	5,157	-0.04%
2022/08/12	0	0.00	1	30.20	30.20	-1	5,422	-0.02%
2022/08/11	17	30.94	15	30.45	30.20	2	5,498	0.04%
2022/08/09	11	29.59	0	0.00	29.85	11	5,462	0.20%
2022/08/05	22	30.95	17	30.44	30.40	5	5,526	0.09%
2022/08/04	1	29.10	1	30.35	30.40	0	5,466	0.00%
2022/08/01	3	30.50	0	0.00	30.75	3	6,122	0.05%
2022/07/21	0	0.00	2	30.20	29.10	-2	8,743	-0.02%
2022/07/19	2	29.73	1.5	29.73	29.60	0.5	10,358	0.00%
2022/07/18	0	0.00	1	29.20	29.25	-1	12,252	-0.01%
2022/07/14	0	0.00	1	29.00	29.20	-1	13,077	-0.01%
2022/07/11	0	0.00	1	29.80	29.75	-1	13,471	-0.01%
2022/07/08	1	29.15	3	29.20	29.40	-2	13,647	-0.01%
2022/07/06	10	27.75	1	28.00	27.85	9	13,778	0.07%
2022/07/05	1	28.35	5	28.07	28.45	-4	13,910	-0.03%
2022/07/04	4	27.55	2	27.60	27.70	2	14,224	0.01%
2022/07/01	2.5	28.02	2	28.10	27.00	0.5	14,352	0.00%
2022/06/30	0	28.75	0	0.00	28.60	0	14,419	0.00%
2022/06/29	0	0.00	1	29.65	29.65	-1	14,732	-0.01%
2022/06/27	0	0.00	1	30.75	30.60	-1	14,820	-0.01%
2022/06/24	1	29.35	2	29.50	29.15	-1	14,872	-0.01%
2022/06/22	1	29.45	2	30.00	28.90	-1	15,064	-0.01%
2022/06/21	0	0.00	3	30.40	30.50	-3	15,116	-0.02%
2022/06/20	0	0.00	1	30.80	29.50	-1	15,280	-0.01%
2022/06/17	1	31.60	2	31.50	31.15	-1	15,278	-0.01%
2022/06/16	2	32.35	2	31.80	31.80	0	15,447	0.00%
2022/06/15	2	33.60	0	0.00	33.50	2	15,628	0.01%
2022/06/14	2	33.50	2	33.20	33.50	0	16,291	0.00%
2022/06/13	2	33.80	12	33.76	33.80	-10	17,105	-0.06%
2022/06/10	1	34.90	0	0.00	34.85	1	17,749	0.01%
2022/06/09	1.3	35.40	11	35.53	35.30	-9.7	18,538	-0.05%
2022/06/08	0	0.00	2	36.00	36.00	-2	19,675	-0.01%
2022/06/07	1	35.90	10	35.99	36.00	-9	22,680	-0.04%
2022/06/06	4	36.70	1	36.60	35.85	3	24,788	0.01%
2022/06/02	0	0.00	5	36.25	36.15	-5	26,957	-0.02%
2022/06/01	17	36.35	4	36.53	36.25	13	28,403	0.05%
2022/05/31	0	0.00	2	37.00	37.00	-2	29,060	-0.01%
2022/05/30	6.1	35.80	7	35.73	35.60	-0.9	30,013	0.00%
2022/05/27	2	35.88	2	35.85	35.60	0	31,460	0.00%
2022/05/26	4	35.73	2	35.78	35.45	2	32,280	0.01%
2022/05/25	2	35.18	32	35.30	35.30	-30	33,909	-0.09%
2022/05/24	4	35.24	9	34.87	34.90	-5	38,276	-0.01%
2022/05/23	1	35.50	2	35.08	35.00	-1	40,270	0.00%
2022/05/20	31	33.40	2	33.55	33.40	29	41,455	0.07%
2022/05/19	2.1	33.00	9	33.35	33.40	-6.9	42,155	-0.02%
2022/05/18	1.1	34.73	0	0.00	34.55	1.1	42,498	0.00%
2022/05/17	1.2	34.82	0	0.00	34.35	1.2	42,509	0.00%
2022/05/16	3	34.73	0	0.00	34.80	3	42,495	0.01%
2022/05/13	1	34.90	2	35.18	35.15	-1	42,473	0.00%
2022/05/12	3	34.70	4	35.48	34.45	-1	42,463	0.00%
2022/05/11	0	0.00	161	35.73	35.80	-161	42,350	-0.38%	大賣/鉅額交易
2022/05/10	14	36.34	4	36.33	36.60	10	42,400	0.02%
2022/05/09	10.3	36.60	7	36.70	36.05	3.3	42,499	0.01%
2022/05/06	87	38.36	17.2	38.40	38.20	69.8	42,373	0.16%
2022/05/05	16	38.10	57	38.59	38.95	-41	41,920	-0.10%
2022/05/04	41	38.08	25	38.19	37.60	16	41,253	0.04%
2022/05/03	2	35.98	1	36.20	35.80	1	40,425	0.00%
2022/04/29	103	36.11	101	36.29	36.10	2	40,391	0.00%	大買/大賣/
2022/04/28	103	35.37	94	35.54	35.30	9	40,219	0.02%	大買/
2022/04/27	65	35.37	36	35.47	35.45	29	40,070	0.07%
2022/04/26	79	36.58	51	36.73	36.20	28	39,802	0.07%
2022/04/25	110.2	37.94	34	39.12	37.45	76.2	39,224	0.19%	大買/
2022/04/22	68.5	39.58	102.5	39.94	41.50	-34	38,164	-0.09%	大賣/
2022/04/21	30	37.82	14	37.99	37.75	16	36,433	0.04%
2022/04/20	18	37.84	16	37.81	37.00	2	36,367	0.01%
2022/04/19	32	37.02	190	36.89	36.75	-158	36,369	-0.43%	大賣/鉅額交易
2022/04/18	7	36.21	0	0.00	36.00	7	36,633	0.02%
2022/04/15	2	37.85	17	37.53	37.30	-15	36,568	-0.04%
2022/04/14	16	38.00	16	37.61	37.20	0	36,441	0.00%
2022/04/13	1	37.50	2.2	37.74	37.50	-1.2	36,214	0.00%
2022/04/12	1	36.35	1	36.60	36.60	0	36,053	0.00%
2022/04/11	7	36.78	32.1	37.26	36.60	-25.1	35,984	-0.07%
2022/04/08	7	37.84	13	37.83	37.60	-6	35,859	-0.02%
2022/04/07	136.6	36.54	4	37.13	36.15	132.6	35,512	0.37%	大買/鉅額交易
2022/04/06	22	37.08	4	37.16	37.05	18	35,341	0.05%
2022/04/01	5	37.58	10	37.69	37.60	-5	35,270	-0.01%
2022/03/31	4	36.93	2	36.90	36.90	2	35,067	0.01%
2022/03/30	5	36.90	0	0.00	36.85	5	34,978	0.01%
2022/03/29	11	36.94	15	36.99	36.90	-4	34,879	-0.01%
2022/03/28	2	36.50	0	0.00	36.95	2	34,719	0.01%
2022/03/25	3	35.70	1	35.85	35.85	2	34,509	0.01%
2022/03/24	2	36.65	3	36.60	36.60	-1	34,322	0.00%
2022/03/23	14	37.30	16	37.43	37.30	-2	34,195	-0.01%
2022/03/22	24	36.93	9	36.83	37.00	15	33,970	0.04%
2022/03/21	14	37.07	43	37.20	37.25	-29	33,854	-0.09%
2022/03/18	18	36.75	12	36.76	37.05	6	33,681	0.02%
2022/03/17	23	36.93	20	36.97	37.70	3	33,453	0.01%
2022/03/16	70	36.96	48.2	37.02	36.30	21.8	32,794	0.07%
2022/03/15	23	37.97	25	38.38	37.50	-2	31,999	-0.01%
2022/03/14	45	40.04	85.1	39.77	39.30	-40.1	31,454	-0.13%
2022/03/11	105	40.45	72	40.15	39.60	33	30,756	0.11%	大買/
2022/03/10	247	42.84	243	42.29	41.75	4	29,780	0.01%	大買/大賣/
2022/03/09	158	39.79	188.6	39.71	40.80	-30.6	27,132	-0.11%	大買/大賣/
2022/03/08	118	38.78	103	39.00	37.10	15	25,199	0.06%	大買/大賣/
2022/03/07	83	38.49	140.9	38.54	39.00	-57.9	23,020	-0.25%	大賣/
2022/03/04	51.2	38.15	24	38.23	37.35	27.2	21,647	0.13%
2022/03/03	21	39.06	32	39.25	38.90	-11	20,978	-0.05%
2022/03/02	184	38.70	206.1	38.60	38.65	-22.1	20,010	-0.11%	大買/大賣/
2022/03/01	35	37.11	13	36.46	36.95	22	18,566	0.12%
2022/02/25	165	38.47	240.1	39.05	37.55	-75.1	17,718	-0.42%	大買/大賣/
2022/02/24	341	38.07	222.1	38.65	36.95	118.9	16,051	0.74%	大買/大賣/鉅額交易
2022/02/23	58	36.87	116.4	37.56	37.80	-58.4	11,725	-0.50%	大賣/
2022/02/22	68	35.83	160	34.93	34.40	-92	9,690	-0.95%	大賣/
2022/02/21	114	36.02	48	36.52	36.65	66	8,270	0.80%	大買/
2022/02/18	3	31.97	25	31.47	33.35	-22	7,592	-0.29%
2022/02/17	1	30.65	0	0.00	30.35	1	7,344	0.01%
2022/02/16	10	30.20	0	0.00	30.05	10	7,369	0.14%
2022/02/15	1	29.95	0	0.00	29.75	1	7,401	0.01%
2022/02/14	1	30.45	1	30.65	30.55	0	7,542	0.00%
2022/02/11	20	31.13	10	31.50	31.00	10	7,505	0.13%
2022/02/10	3	31.80	43	31.84	31.70	-40	7,479	-0.53%
2022/02/09	34	31.36	15	31.41	31.45	19	7,353	0.26%
2022/02/08	37	30.59	45	30.66	30.85	-8	7,037	-0.11%
2022/02/07	6	28.37	5	29.40	29.20	1	6,758	0.01%
2022/01/26	1	28.25	0	0.00	28.10	1	6,973	0.01%
2022/01/25	20	28.61	20	28.55	28.10	0	7,037	0.00%
2022/01/24	0	0.00	1	28.65	28.65	-1	7,032	-0.01%
2022/01/21	1	28.90	0	0.00	28.70	1	7,050	0.01%
2022/01/19	2	29.38	0	0.00	29.20	2	7,030	0.03%
2022/01/18	0	0.00	2	29.30	29.50	-2	6,986	-0.03%
2022/01/14	6	29.18	0	0.00	29.15	6	7,015	0.09%
2022/01/13	1.2	30.34	1	30.55	30.10	0.2	6,862	0.00%
2022/01/12	13	31.06	14	30.94	31.50	-1	6,614	-0.02%
2022/01/11	40	30.08	45	29.67	29.65	-5	6,169	-0.08%
2022/01/10	4	29.19	1	28.55	28.55	3	5,886	0.05%
2022/01/04	1	28.75	1	28.70	28.75	0	6,038	0.00%
2021/12/30	3	29.32	0	0.00	29.30	3	6,215	0.05%
2021/12/28	15	29.67	9.1	29.50	29.25	5.9	6,339	0.09%
2021/12/27	10	29.58	7	29.60	29.70	3	6,436	0.05%
2021/12/23	1	28.50	2	28.40	28.35	-1	6,490	-0.02%
2021/12/22	2	28.50	0	0.00	28.55	2	6,586	0.03%
2021/12/21	1	28.60	0	0.00	28.80	1	6,639	0.02%
2021/12/20	10	28.30	0	0.00	28.30	10	6,679	0.15%
2021/12/16	2	28.85	8	28.75	28.45	-6	6,747	-0.09%
2021/12/15	1	28.40	0	0.00	28.60	1	6,795	0.01%
2021/12/14	13.2	28.69	1	28.35	28.30	12.2	6,844	0.18%
2021/12/13	10.3	29.01	0	0.00	29.00	10.3	6,824	0.15%
2021/12/10	4	29.50	1	29.40	29.35	3	6,852	0.04%
2021/12/09	9	30.04	2	29.98	30.05	7	6,895	0.10%
2021/12/08	19	30.38	3	30.32	30.30	16	6,970	0.23%
2021/12/07	6	30.03	0	0.00	30.15	6	6,908	0.09%
2021/12/06	11	30.15	9	30.42	30.05	2	6,982	0.03%
2021/12/03	29	30.15	19	30.21	29.40	10	6,930	0.14%
2021/12/02	0	0.00	3	29.60	29.70	-3	6,861	-0.04%
2021/12/01	1	29.00	0	0.00	28.95	1	6,790	0.01%
2021/11/30	0	0.00	1	29.45	29.30	-1	6,913	-0.01%
2021/11/29	1	28.55	2	28.90	28.50	-1	6,937	-0.01%
2021/11/26	3	28.23	60	28.30	28.20	-57	7,052	-0.81%
2021/11/25	13	29.71	1	29.70	29.45	12	7,137	0.17%
2021/11/24	10	29.25	1	29.50	29.35	9	7,245	0.12%
2021/11/23	14	29.25	2	29.25	28.75	12	7,365	0.16%
2021/11/22	1	29.70	5	29.36	29.40	-4	7,528	-0.05%
2021/11/19	5	28.80	10	29.00	28.35	-5	7,752	-0.06%
2021/11/18	20	29.33	0	0.00	29.10	20	8,821	0.23%
2021/11/17	0	0.00	2	28.95	29.05	-2	9,318	-0.02%
2021/11/16	1	29.35	16	29.23	29.80	-15	9,490	-0.16%
2021/11/15	3	28.13	2	28.50	28.10	1	9,920	0.01%
2021/11/12	6	28.62	9	28.50	28.80	-3	10,211	-0.03%
2021/11/11	8	28.81	5	28.90	28.35	3	10,240	0.03%
2021/11/10	0	0.00	2	28.30	28.15	-2	10,144	-0.02%
2021/11/09	4.4	28.49	2	28.38	28.10	2.4	10,345	0.02%
2021/11/08	5	28.65	1	28.40	28.45	4	10,389	0.04%
2021/11/04	6	28.03	5	27.70	27.50	1	10,879	0.01%
2021/11/03	12	28.95	11	28.33	28.05	1	11,742	0.01%
2021/11/02	1	27.50	4	27.39	27.20	-3	11,815	-0.03%
2021/11/01	2	27.23	1	27.15	26.95	1	11,818	0.01%
2021/10/29	1	27.05	2	27.05	27.05	-1	11,853	-0.01%
2021/10/28	2	26.75	3	26.72	26.65	-1	11,897	-0.01%
2021/10/27	0	0.00	1	26.90	26.65	-1	12,091	-0.01%
2021/10/26	0	0.00	2	27.40	27.15	-2	12,447	-0.02%
2021/10/25	1	27.05	2	26.85	27.35	-1	12,954	-0.01%
2021/10/22	3	27.23	0	0.00	26.70	3	13,258	0.02%
2021/10/21	1	28.20	1	28.35	27.90	0	13,541	0.00%
2021/10/20	2	27.90	1	28.00	28.00	1	13,765	0.01%
2021/10/18	1	26.70	19	26.80	27.15	-18	14,792	-0.12%
2021/10/15	0	0.00	1	27.45	27.65	-1	15,367	-0.01%
2021/10/14	0	0.00	2	27.53	27.60	-2	15,743	-0.01%
2021/10/13	1	27.60	7	26.99	26.80	-6	16,468	-0.04%
2021/10/12	1	27.50	1	27.20	27.35	0	18,371	0.00%
2021/10/08	2	28.93	2	28.63	28.40	0	18,637	0.00%
2021/10/07	12	29.01	10	29.28	28.65	2	18,805	0.01%
2021/10/06	0	0.00	1	28.70	27.60	-1	18,872	-0.01%
2021/10/05	4	28.05	5	27.92	28.75	-1	18,954	-0.01%
2021/10/04	9.2	28.19	11.5	27.95	27.80	-2.3	18,986	-0.01%
2021/10/01	11	29.44	0	0.00	29.30	11	19,096	0.06%
2021/09/30	0	0.00	8	31.12	31.15	-8	19,222	-0.04%
2021/09/29	14	30.05	6	29.92	29.95	8	19,437	0.04%
2021/09/28	9	30.67	6	30.91	30.50	3	19,727	0.02%
2021/09/27	0	0.00	3	31.70	31.60	-3	20,087	-0.01%
2021/09/24	3	31.12	9	31.21	31.15	-6	20,825	-0.03%
2021/09/23	4	30.89	12	30.77	30.80	-8	23,746	-0.03%
2021/09/22	8.3	30.59	5	30.56	30.40	3.3	26,559	0.01%
2021/09/17	5	31.20	10	31.35	31.70	-5	27,210	-0.02%
2021/09/16	9	30.77	7	30.91	30.65	2	28,978	0.01%
2021/09/15	2	31.03	2	31.25	31.30	0	30,934	0.00%
2021/09/14	12	31.58	9	31.57	31.25	3	32,687	0.01%
2021/09/13	13	32.38	12	32.29	31.85	1	33,957	0.00%
2021/09/10	5	31.86	4	32.13	32.00	1	34,061	0.00%
2021/09/09	6	32.02	7	31.97	31.85	-1	34,383	0.00%
2021/09/08	14	31.83	10	31.95	31.50	4	35,381	0.01%
2021/09/07	16	32.34	16	32.33	32.45	0	36,392	0.00%
2021/09/06	5	31.97	6	31.44	31.00	-1	36,795	0.00%
2021/09/03	18.3	32.29	10	32.10	32.00	8.3	36,962	0.02%
2021/09/02	13	33.24	18	33.37	32.95	-5	36,912	-0.01%
2021/09/01	9	32.96	16	33.33	33.40	-7	36,892	-0.02%
2021/08/31	36	34.11	33	34.29	33.50	3	36,974	0.01%
2021/08/30	25	35.25	22	35.61	34.80	3	37,084	0.01%
2021/08/27	20	35.17	21	35.29	34.90	-1	37,188	0.00%
2021/08/26	52	35.84	26	35.59	35.45	26	38,209	0.07%
2021/08/25	24	35.75	20	35.87	36.05	4	38,259	0.01%
2021/08/24	68	37.08	67	36.59	36.35	1	38,082	0.00%
2021/08/23	18	35.03	50.3	35.60	35.95	-32.3	37,283	-0.09%
2021/08/20	14	32.54	9	32.46	32.70	5	37,195	0.01%
2021/08/19	53.3	33.14	41	32.87	32.00	12.3	37,374	0.03%
2021/08/18	12	31.36	11	31.71	32.40	1	37,380	0.00%
2021/08/17	2.1	30.12	4	30.13	30.00	-1.9	37,755	-0.01%
2021/08/16	2.2	31.46	3	30.47	30.60	-0.8	38,504	0.00%
2021/08/13	8	32.32	10	32.51	31.55	-2	38,584	-0.01%
2021/08/12	10.3	31.69	27	31.74	31.90	-16.7	38,502	-0.04%
2021/08/11	24	31.16	3	31.55	31.30	21	38,723	0.05%
2021/08/10	15	32.87	8	33.22	32.75	7	38,755	0.02%
2021/08/09	33	34.45	68.1	34.94	33.55	-35.1	38,553	-0.09%
2021/08/06	17.2	32.95	11.1	33.06	32.40	6.1	37,819	0.02%
2021/08/05	4	32.08	1	31.75	31.75	3	37,755	0.01%
2021/08/04	6	32.96	9	33.04	32.85	-3	37,887	-0.01%
2021/08/03	6	32.83	6	33.11	32.65	0	38,185	0.00%
2021/08/02	9	32.19	19	32.08	33.10	-10	38,571	-0.03%
2021/07/30	4.3	33.63	5	33.68	32.15	-0.7	38,567	0.00%
2021/07/29	36.1	34.52	16	34.40	35.00	20.1	38,481	0.05%
2021/07/28	10	32.54	5	33.41	32.45	5	38,352	0.01%
2021/07/27	10	33.67	11	33.33	32.90	-1	38,762	0.00%
2021/07/26	25	34.62	18	34.90	34.30	7	39,679	0.02%
2021/07/23	43	35.65	21	36.51	35.60	22	39,906	0.06%
2021/07/22	45	34.72	47.1	34.29	34.75	-2.1	39,876	-0.01%
2021/07/21	17.5	37.92	6	38.87	35.55	11.5	39,601	0.03%
2021/07/20	14	38.99	10	39.49	38.60	4	39,281	0.01%
2021/07/19	47.2	42.71	42	42.62	41.60	5.2	39,311	0.01%
2021/07/16	121.1	42.66	88.3	42.87	42.00	32.8	39,712	0.08%	大買/
2021/07/15	1	38.05	9.2	39.41	39.90	-8.2	38,527	-0.02%
2021/07/14	11.2	35.38	18.4	35.69	36.30	-7.2	38,549	-0.02%
2021/07/13	17.5	37.68	41	38.96	36.30	-23.5	39,131	-0.06%
2021/07/12	13	40.87	11	40.53	40.30	2	39,017	0.01%
2021/07/09	45.1	41.61	10	40.83	40.30	35.1	38,922	0.09%
2021/07/08	27.2	41.02	19.2	40.83	42.40	8	39,120	0.02%
2021/07/07	13	42.36	10	44.22	41.00	3	39,230	0.01%
2021/07/06	24	45.01	15.2	44.84	43.95	8.8	39,044	0.02%
2021/07/05	27.4	42.97	35	42.16	43.50	-7.6	38,796	-0.02%
2021/07/02	50.5	46.78	26	46.79	45.90	24.5	38,467	0.06%
2021/07/01	94.3	48.88	19	48.27	49.00	75.3	38,111	0.20%
2021/06/30	127.5	47.15	161	47.82	49.60	-33.5	37,399	-0.09%	大買/大賣/
2021/06/29	142	44.88	96	44.94	45.10	46	34,490	0.13%	大買/
2021/06/28	23	41.05	16.1	41.57	41.70	6.9	31,735	0.02%
2021/06/25	82	36.42	110.1	37.25	37.95	-28.1	31,037	-0.09%	大賣/
2021/06/24	121	32.88	94.1	33.19	34.50	26.9	29,226	0.09%	大買/
2021/06/23	161.5	32.75	95	32.39	31.40	66.5	27,249	0.24%	大買/
2021/06/22	58	34.68	35	34.58	34.85	23	25,448	0.09%
2021/06/21	11	31.70	7	31.70	31.70	4	24,140	0.02%
2021/06/18	3	28.80	21	28.85	28.85	-18	24,085	-0.07%
2021/06/17	31	25.03	95	25.42	26.25	-64	24,078	-0.27%
2021/06/16	23	24.24	185	24.32	23.90	-162	22,967	-0.71%	大賣/鉅額交易
2021/06/15	28	23.79	23	23.85	24.20	5	21,862	0.02%
2021/06/11	3	22.80	15	23.09	22.60	-12	21,164	-0.06%
2021/06/10	3	22.32	2	22.43	22.40	1	20,891	0.00%
2021/06/09	7	22.89	0	0.00	22.55	7	20,829	0.03%
2021/06/08	12	23.48	9	23.40	23.15	3	20,732	0.01%
2021/06/07	1	23.05	106	22.87	23.00	-105	20,471	-0.51%	大賣/鉅額交易
2021/06/04	140	23.20	6	22.72	22.75	134	20,226	0.66%	大買/鉅額交易
2021/06/03	30	23.74	138	24.00	23.80	-108	20,045	-0.54%	大賣/鉅額交易
2021/06/02	112	22.89	6	22.67	22.70	106	18,903	0.56%	大買/鉅額交易
2021/06/01	1	22.10	11	22.27	22.55	-10	18,682	-0.05%
2021/05/31	20	23.12	17	22.72	22.10	3	18,531	0.02%
2021/05/28	19	23.10	32	22.68	22.65	-13	18,209	-0.07%
2021/05/27	11	23.02	22	22.90	22.80	-11	17,808	-0.06%
2021/05/26	46	23.06	36	22.97	22.70	10	17,432	0.06%
2021/05/25	73	22.18	49	21.67	21.90	24	16,789	0.14%
2021/05/24	15	21.25	12	21.65	21.75	3	16,109	0.02%
2021/05/21	8	19.22	9	19.32	19.80	-1	15,421	-0.01%
2021/05/20	5	18.64	0	0.00	18.45	5	15,381	0.03%
2021/05/19	29	19.44	19	19.27	19.30	10	15,232	0.07%
2021/05/18	2	17.78	7	17.74	18.80	-5	14,946	-0.03%
2021/05/17	4	17.45	4	17.30	17.10	0	14,691	0.00%
2021/05/14	6	18.38	2	18.05	18.95	4	14,518	0.03%
2021/05/13	4	18.28	13	18.20	18.20	-9	14,305	-0.06%
2021/05/12	8	19.60	1	19.70	19.60	7	14,045	0.05%
2021/05/11	10	22.76	7	23.02	21.75	3	13,849	0.02%
2021/05/10	19	22.87	13.2	23.08	23.65	5.8	13,501	0.04%
2021/05/07	6	21.68	7	21.73	22.25	-1	13,035	-0.01%
2021/05/06	18	23.24	36	22.59	22.05	-18	12,831	-0.14%
2021/05/05	22	23.27	37	23.23	22.85	-15	12,555	-0.12%
2021/05/04	42	24.88	49	24.53	23.15	-7	12,174	-0.06%
2021/05/03	87	25.91	89	25.96	25.70	-2	11,429	-0.02%
2021/04/29	56	23.85	33	23.92	24.45	23	10,210	0.23%
2021/04/28	56	23.45	22	23.73	23.45	34	9,811	0.35%
2021/04/27	15	22.61	16	22.88	22.50	-1	9,350	-0.01%
2021/04/26	19	22.72	6	22.74	22.85	13	9,136	0.14%
2021/04/23	19	22.33	5	22.26	21.80	14	8,817	0.16%
2021/04/22	70.2	24.98	42	25.49	23.50	28.2	8,502	0.33%
2021/04/21	38	23.26	10	23.13	23.50	28	7,328	0.38%
2021/04/20	20	21.38	2	21.33	21.40	18	6,588	0.27%
2021/04/19	65	22.00	66	22.02	22.25	-1	6,393	-0.02%
2021/04/16	0.2	20.25	4	20.18	20.25	-3.8	5,691	-0.07%
2021/04/15	2	19.78	4.3	19.85	19.75	-2.3	5,724	-0.04%
2021/04/14	62	19.87	8	20.33	19.90	54	5,969	0.90%
2021/04/13	23	19.98	8	19.87	19.85	15	5,838	0.26%
2021/04/12	0	0.00	3	19.17	19.30	-3	5,608	-0.05%
2021/04/09	5	18.80	0	0.00	18.70	5	5,877	0.09%
2021/04/08	5	19.05	0	0.00	19.10	5	6,029	0.08%
2021/04/07	1	18.80	21	18.85	18.95	-20	6,212	-0.32%
2021/04/06	50	18.95	0	0.00	18.80	50	7,148	0.70%
2021/04/01	0	0.00	16	18.80	18.90	-16	7,980	-0.20%
2021/03/31	0	0.00	13	18.63	18.50	-13	8,512	-0.15%
2021/03/30	0	0.00	2	18.33	18.35	-2	8,525	-0.02%
2021/03/29	4	18.30	1.1	18.29	18.25	2.9	8,612	0.03%
2021/03/24	4	18.10	4	18.13	17.95	0	9,837	0.00%
2021/03/23	17	18.19	8	18.31	18.35	9	9,870	0.09%
2021/03/22	39	18.90	24	18.49	19.05	15	9,780	0.15%
2021/03/19	0	0.00	1	18.10	17.85	-1	9,817	-0.01%
2021/03/18	1	17.90	1	17.85	17.85	0	9,965	0.00%
2021/03/15	2	17.60	0	0.00	17.70	2	10,113	0.02%
2021/03/10	1	17.45	0	0.00	17.35	1	10,332	0.01%
2021/03/09	0	0.00	3	17.33	17.85	-3	10,400	-0.03%
2021/03/08	10	17.15	0	0.00	17.10	10	10,427	0.10%
2021/02/25	2	17.20	0	0.00	17.25	2	10,733	0.02%
2021/02/24	0	0.00	10	17.30	17.05	-10	10,739	-0.09%
2021/02/23	2	18.10	0	0.00	17.70	2	10,664	0.02%
2021/02/22	12	17.29	2.3	17.61	18.00	9.7	10,480	0.09%
2021/02/18	10	16.65	1	16.70	16.65	9	10,306	0.09%
2021/02/17	0	0.00	1	16.05	16.25	-1	10,272	-0.01%
2021/02/04	2	15.90	5	15.90	15.90	-3	10,309	-0.03%
2021/02/02	0	0.00	9	16.03	16.10	-9	10,423	-0.09%
2021/02/01	0	0.00	5	15.60	15.75	-5	10,663	-0.05%
2021/01/29	1	15.60	0	0.00	15.60	1	10,640	0.01%
2021/01/26	1	15.80	1	15.80	15.75	0	10,744	0.00%
2021/01/25	2	16.10	1	16.30	16.10	1	10,815	0.01%
2021/01/21	2	15.80	1	16.20	15.80	1	10,753	0.01%
2021/01/20	5.3	15.85	1	16.00	15.50	4.3	10,693	0.04%
2021/01/19	2	16.57	102.1	16.41	16.10	-100	10,678	-0.94%	大賣/
2021/01/18	0	0.00	7	16.33	16.45	-7	10,898	-0.06%
2021/01/15	1	16.40	0	0.00	16.50	1	10,832	0.01%
2021/01/12	5	17.30	7	17.38	17.15	-2	10,567	-0.02%
2021/01/11	1	18.10	0	0.00	18.10	1	10,409	0.01%
2021/01/07	6	17.52	8	17.65	17.80	-2	10,234	-0.02%
2021/01/06	14	18.85	23	18.92	18.60	-9	9,953	-0.09%
2021/01/05	8	19.63	3	19.67	19.50	5	9,747	0.05%
2021/01/04	43.1	20.11	35	19.87	20.20	8.1	9,555	0.08%
2020/12/31	102	20.65	0	0.00	20.25	102	9,176	1.11%	大買/鉅額交易
2020/12/30	13	20.15	18	20.09	20.35	-5	8,964	-0.06%
2020/12/29	200	21.10	172	21.52	20.80	28	8,706	0.32%	大買/大賣/
2020/12/28	75.1	20.66	45	20.37	21.05	30.1	7,702	0.39%
2020/12/25	40	19.34	25	19.25	19.15	15	6,775	0.22%
2020/12/24	12	18.06	0	0.00	18.15	12	6,122	0.20%
2020/12/23	5	17.61	0	0.00	18.05	5	6,012	0.08%
2020/12/22	11	18.37	10	18.50	17.85	1	5,925	0.02%
2020/12/21	37.2	18.61	20	18.65	18.90	17.2	5,595	0.31%
2020/12/18	7	17.77	1	17.50	17.70	6	4,892	0.12%
2020/12/17	1	17.30	0	0.00	17.25	1	4,744	0.02%
2020/12/16	0	0.00	11	17.80	17.80	-11	4,673	-0.24%
2020/12/15	22	17.79	7	17.64	17.75	15	4,561	0.33%
2020/12/14	1	17.50	3	17.10	17.50	-2	4,110	-0.05%
2020/12/11	0	0.00	2	16.60	16.50	-2	3,890	-0.05%
2020/12/10	0	0.00	2	16.75	16.90	-2	3,800	-0.05%
2020/12/09	19	17.28	8	17.28	17.25	11	3,740	0.29%
2020/12/08	1	16.75	5	17.00	16.90	-4	3,714	-0.11%
2020/12/07	5	16.60	2	17.00	16.75	3	3,593	0.08%
2020/12/04	2	16.60	0	0.00	16.50	2	3,511	0.06%
2020/12/03	1	16.60	6	16.57	16.65	-5	3,522	-0.14%
2020/12/02	0	0.00	3	16.50	16.55	-3	3,534	-0.08%
2020/12/01	19	16.45	13.2	16.33	16.20	5.9	3,512	0.17%
2020/11/30	4	16.08	7	15.97	15.95	-3	3,323	-0.09%
2020/11/25	1	15.60	5	15.53	15.55	-4	3,355	-0.12%
2020/11/24	0	0.00	32	15.69	15.65	-32	3,358	-0.95%
2020/11/18	0	0.00	1	15.00	15.00	-1	3,202	-0.03%
2020/11/17	0	0.00	2	14.95	14.90	-2	3,198	-0.06%
2020/11/11	1	15.45	9	15.55	15.40	-8	3,192	-0.25%
2020/11/10	10	15.47	6	15.44	15.15	4	3,174	0.13%
2020/11/09	36	15.53	0	0.00	15.50	36	3,075	1.17%
2020/11/05	0	0.00	6	15.00	14.85	-6	2,787	-0.22%
2020/11/04	1	14.85	0	0.00	15.05	1	2,782	0.04%
2020/11/03	11	15.15	2	15.15	14.95	9	2,741	0.33%
2020/11/02	3	14.98	0	0.00	15.10	3	2,606	0.12%
2020/10/30	0	0.00	2	14.60	14.45	-2	2,495	-0.08%
2020/10/28	4	14.85	0	0.00	15.00	4	2,472	0.16%
2020/10/27	2	14.80	0	0.00	14.90	2	2,430	0.08%
2020/10/26	3	15.10	0	0.00	15.00	3	2,379	0.13%
2020/10/23	0	0.00	3	14.30	14.40	-3	2,095	-0.14%
2020/09/16	0	0.00	1	14.00	14.05	-1	1,976	-0.05%
2020/09/14	0	0.00	3	14.05	14.05	-3	2,105	-0.14%
2020/09/01	0	0.00	5	14.00	14.15	-5	1,603	-0.31%
2020/08/31	0	0.00	1	14.50	14.40	-1	1,586	-0.06%
2020/08/18	5	13.95	0	0.00	13.70	5	1,315	0.38%
2020/08/10	0	0.00	5	13.50	13.45	-5	1,255	-0.40%
2020/07/17	5	13.65	0	0.00	13.45	5	1,284	0.39%
2020/07/08	0	0.00	3	13.90	14.10	-3	1,189	-0.25%
2020/07/01	2	13.65	1	13.65	13.65	1	1,118	0.09%
2020/06/22	3	13.73	0	0.00	13.70	3	1,099	0.27%
2020/06/16	0	0.00	2	13.20	13.20	-2	988	-0.20%
2020/06/09	10	13.30	10	13.45	13.40	0	1,062	0.00%
2020/05/29	0	0.00	5	12.90	12.80	-5	1,056	-0.47%
2020/05/06	0	0.00	0	12.90	13.00	0	1,054	0.00%
2020/04/29	0	0.00	5	12.92	12.95	-5	1,094	-0.46%
2020/04/23	0	0.00	1	12.30	12.30	-1	1,082	-0.09%
2020/04/22	1	12.20	0	0.00	12.25	1	1,079	0.09%
2020/04/13	0	0.00	5	12.25	12.15	-5	997	-0.50%
2020/04/10	0	0.00	10	12.30	12.30	-10	998	-1.00%
2020/03/24	10	11.35	0	0.00	11.10	10	989	1.01%
2020/03/16	5	12.40	0	0.00	12.25	5	970	0.52%
2020/03/13	3	12.45	3	12.70	12.50	0	963	0.00%
2020/03/10	0	0.00	4	13.45	13.45	-4	902	-0.44%
2020/03/06	2	13.65	0	0.00	13.60	2	878	0.23%
2020/03/05	2	13.75	0	0.00	13.75	2	969	0.21%
2020/02/24	0	0.00	1	13.85	13.75	-1	969	-0.10%
2020/02/17	0	0.00	1	13.55	13.50	-1	952	-0.10%
2020/02/12	0	0.00	5	13.70	13.70	-5	957	-0.52%
2020/02/07	1	13.55	0	0.00	13.50	1	1,086	0.09%
2020/02/03	5	13.40	0	0.00	13.40	5	1,200	0.42%
2020/01/30	0	0.00	3	14.00	13.75	-3	1,242	-0.24%
2020/01/02	0	0.00	1	14.45	14.45	-1	1,780	-0.06%
2019/12/27	1	14.40	0	0.00	14.35	1	1,775	0.06%
2019/12/25	5	14.40	5	14.40	14.40	0	1,766	0.00%
2019/12/20	0	0.00	1	14.60	14.40	-1	1,785	-0.06%
2019/12/10	0	0.00	0.9	14.05	14.10	-0.9	1,679	-0.05%
2019/12/03	0	0.00	2	14.35	14.40	-2	1,675	-0.12%
2019/12/02	4	14.40	0	0.00	14.30	4	1,654	0.24%
2019/11/27	0	0.00	3	14.00	14.00	-3	1,558	-0.19%
2019/11/20	0	0.00	1	13.90	13.95	-1	1,537	-0.07%
2019/11/19	0	0.00	20	13.90	13.95	-20	1,528	-1.31%
2019/11/08	2	14.05	0	0.00	14.05	2	1,515	0.13%
2019/11/05	20	14.35	0	0.00	14.15	20	1,396	1.43%
2019/11/04	0	0.00	1	14.30	14.45	-1	1,304	-0.08%
2019/11/01	1	14.10	0	0.00	14.20	1	1,307	0.08%
2019/10/31	0	0.00	1	14.10	14.05	-1	1,315	-0.08%
2019/10/29	0	0.00	2	14.45	14.20	-2	1,278	-0.16%
2019/10/22	0	0.00	6	14.70	14.80	-6	1,095	-0.55%
2019/10/21	16	15.00	11	15.14	15.20	5	1,021	0.49%
2019/10/18	2	14.05	0	0.00	14.05	2	807	0.25%
2019/10/17	0	0.00	1	14.25	14.30	-1	806	-0.12%
2019/10/15	1	14.05	0	0.00	14.15	1	785	0.13%
2019/10/14	2	14.05	0	0.00	14.15	2	772	0.26%
2019/07/30	0	0.00	9	14.35	14.35	-9	1,842	-0.49%
2019/07/22	0	0.00	0.1	14.55	14.60	-0.1	1,811	-0.01%
2019/07/12	3	14.30	4	14.35	14.45	-1	1,787	-0.06%
2019/06/28	1	14.05	0	0.00	14.25	1	1,655	0.06%
2019/06/27	3	14.25	0	0.00	14.10	3	1,626	0.18%
2019/06/25	2	14.05	0	0.00	13.90	2	1,580	0.13%
2019/06/03	0	0.00	7	14.40	14.50	-7	1,404	-0.50%
2019/05/30	9	14.50	0	0.00	14.45	9	1,385	0.65%
2019/05/28	2	14.75	0	0.00	14.75	2	1,292	0.15%
2019/05/24	1	14.50	1	14.40	14.45	0	1,154	0.00%
2019/05/23	0	0.00	5	14.39	14.30	-5	1,104	-0.45%
2019/05/22	2	14.30	0	0.00	14.35	2	1,067	0.19%
2019/05/21	15	14.27	20	14.35	14.25	-5	1,025	-0.49%
2019/05/17	15	14.29	0	0.00	14.40	15	807	1.86%
2019/05/16	0	0.00	2	13.70	13.70	-2	615	-0.33%
2019/05/15	0	0.00	3	13.90	13.90	-3	621	-0.48%
2019/05/09	7	13.84	2	13.95	13.80	5	606	0.82%
2019/04/22	0	0.00	70	13.80	13.95	-70	514	-13.61%
2019/03/29	2	13.40	0	0.00	13.45	2	403	0.50%
2019/03/26	1	13.45	0	0.00	13.50	1	458	0.22%
2019/03/22	0	0.00	3	13.50	13.45	-3	487	-0.62%
2019/03/14	23	13.50	0	0.00	13.45	23	477	4.81%
2019/03/13	47	13.50	0	0.00	13.55	47	491	9.55%
2019/02/18	0	0.00	1	13.65	13.55	-1	677	-0.15%
2019/01/29	3	13.47	0	0.00	13.40	3	649	0.46%
2018/12/04	2	13.70	2	13.60	13.65	0	1,242	0.00%
2018/11/02	0	0.00	5	12.90	12.80	-5	1,542	-0.32%
2018/10/26	0	0.00	2	12.65	12.65	-2	1,530	-0.13%
2018/10/25	5	12.80	3	12.80	12.75	2	1,529	0.13%
2018/10/16	2	13.20	0	0.00	13.20	2	1,429	0.14%
2018/10/12	0	0.00	2	13.20	13.20	-2	1,394	-0.14%
2018/10/11	2	13.33	7	13.34	13.10	-5	1,370	-0.36%
2018/10/05	0	0.00	5	13.42	13.30	-5	1,159	-0.43%
2018/10/03	5	14.15	2	13.85	14.00	3	1,114	0.27%
2018/10/01	3	13.90	0	0.00	14.10	3	1,052	0.28%
2018/09/28	2	13.58	0	0.00	13.50	2	983	0.20%
2018/09/27	2	13.80	0	0.00	13.55	2	973	0.21%
2018/09/25	0	0.00	3	13.30	13.35	-3	904	-0.33%
2018/09/13	0	0.00	1	13.05	13.10	-1	872	-0.11%
2018/09/06	8	13.36	0	0.00	13.25	8	832	0.96%
2018/09/05	0	0.00	1	13.50	13.55	-1	812	-0.12%
2018/09/04	5	13.45	1	13.60	13.65	4	791	0.51%
2018/08/30	0	0.00	16	13.18	13.35	-16	411	-3.89%
2018/08/28	5	12.90	0	0.00	12.95	5	366	1.36%
2018/08/06	0	0.00	20	13.11	13.10	-20	394	-5.08%
2018/07/27	0	0.00	1	13.20	13.15	-1	357	-0.28%
2018/07/23	5	13.00	0	0.00	13.05	5	391	1.28%
2018/07/17	10	12.98	0	0.00	13.00	10	403	2.48%
2018/07/13	5	13.00	0	0.00	13.05	5	401	1.25%
2018/07/11	5	12.95	0	0.00	12.95	5	418	1.20%
2018/07/05	0	0.00	2	13.00	12.95	-2	459	-0.44%
2018/06/22	5	13.30	5	13.30	13.30	0	461	0.00%
2018/05/22	0	0.00	10	13.40	13.40	-10	442	-2.26%
2018/04/11	0	0.00	2	13.50	13.65	-2	545	-0.37%
2018/03/29	0	0.00	18	13.15	13.10	-18	600	-3.00%
2018/03/26	0	0.00	3	13.10	13.05	-3	629	-0.48%
2018/03/09	2	13.40	0	0.00	13.40	2	642	0.31%
2018/03/06	2	13.30	0	0.00	13.25	2	682	0.29%
2018/03/05	2	13.25	0	0.00	13.25	2	690	0.29%
2018/03/02	2	13.30	0	0.00	13.35	2	690	0.29%
2018/02/08	0	0.00	3	13.30	13.20	-3	705	-0.43%
2018/02/06	0	0.00	30	13.40	13.05	-30	700	-4.28%
2018/01/22	0	0.00	2	14.20	14.10	-2	681	-0.29%
2018/01/17	7	14.20	0	0.00	14.25	7	681	1.03%
2018/01/15	2	14.25	5	14.35	14.20	-3	682	-0.44%
2018/01/10	15	14.13	0	0.00	14.10	15	714	2.10%
2018/01/05	0	0.00	11	14.30	14.25	-11	712	-1.54%
2018/01/04	0	0.00	2	14.15	14.15	-2	702	-0.28%
2018/01/03	3	14.32	0	0.00	14.25	3	763	0.39%
2018/01/02	15	14.39	0.7	14.30	14.35	14.3	741	1.93%