榮運 (2607)-國泰券商分點個股進出

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
31.15
漲跌
▲0.10
漲幅
+0.32%
成交量
1,636張
產業
上市航運類股
503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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/09/27	5	31.20	0	0.00	31.15	5	1,665	0.30%
2024/09/26	0	0.00	1	31.10	31.05	-1	1,667	-0.06%
2024/09/25	0	0.00	4	31.39	31.30	-4	1,681	-0.24%
2024/09/24	5	31.42	0	0.00	31.25	5	1,706	0.29%
2024/09/18	0	0.00	0.1	31.15	31.10	-0.1	1,999	0.00%
2024/09/16	1	30.80	8	30.80	30.80	-7	2,118	-0.33%
2024/09/13	4	30.50	0	0.00	30.55	4	2,266	0.18%
2024/09/11	3	29.75	0	0.00	29.65	3	2,430	0.12%
2024/09/10	0	0.00	12	29.58	29.40	-12	2,452	-0.49%
2024/09/09	13	29.35	1	29.40	29.40	12	2,479	0.48%
2024/09/06	1	29.85	0	0.00	29.85	1	2,484	0.04%
2024/09/04	0	0.00	1	29.60	29.60	-1	2,608	-0.04%
2024/09/03	1	30.90	0	0.00	30.75	1	2,584	0.04%
2024/08/26	2	31.30	17	31.53	31.15	-15	2,801	-0.54%
2024/08/23	16	31.23	0	0.00	31.15	16	2,858	0.56%
2024/08/21	0	0.00	3	31.25	31.35	-3	3,036	-0.10%
2024/08/19	0	0.00	2	31.40	31.50	-2	3,090	-0.06%
2024/08/16	4	31.66	23	31.44	31.40	-19	3,114	-0.61%
2024/08/15	1	31.80	18	31.75	31.60	-17	3,158	-0.54%
2024/08/14	41	32.38	0	0.00	32.05	41	3,193	1.28%
2024/08/12	0	0.00	5	31.10	31.10	-5	3,205	-0.16%
2024/08/09	2	30.68	0	0.00	30.65	2	3,252	0.06%
2024/08/08	1	30.35	22	30.37	30.20	-21	3,339	-0.63%
2024/08/07	25	30.45	0	0.00	30.90	25	3,640	0.69%
2024/08/06	1	29.90	6	29.45	29.55	-5	3,791	-0.13%
2024/08/05	0	0.00	3	29.22	28.85	-3	3,798	-0.08%
2024/08/01	0	0.00	14	31.32	31.50	-14	3,836	-0.36%
2024/07/31	13	30.87	0.5	30.85	30.90	12.5	3,876	0.32%
2024/07/30	358	30.23	0	0.00	30.45	358	3,929	9.11%	大買/鉅額交易
2024/07/29	99	30.24	0	0.00	30.05	99	4,013	2.47%
2024/07/26	248	30.25	0	0.00	30.20	248	4,090	6.06%	大買/鉅額交易
2024/07/23	0	0.00	113	30.66	30.75	-113	4,307	-2.62%	大賣/鉅額交易
2024/07/22	0	30.05	0	0.00	30.25	0	4,364	0.00%
2024/07/19	0	31.00	0	0.00	30.40	0	4,371	0.00%
2024/07/17	0	0.00	10	31.21	31.25	-10	4,402	-0.23%
2024/07/16	9	31.00	6	31.00	31.00	3	4,459	0.07%
2024/07/15	6	31.15	0	0.00	31.10	6	4,502	0.13%
2024/07/12	0	31.40	13	31.35	31.30	-13	4,503	-0.29%
2024/07/11	28	31.56	135	31.43	31.40	-107	4,518	-2.37%	大賣/鉅額交易
2024/07/10	0	0.00	3	30.48	30.45	-3	4,497	-0.07%
2024/07/09	122	30.59	0	0.00	30.50	122	4,584	2.66%	大買/鉅額交易
2024/07/05	0	0.00	18	31.95	31.95	-18	4,801	-0.37%
2024/07/04	0	0.00	21	31.99	31.95	-21	4,806	-0.44%
2024/07/03	11	32.15	0	0.00	32.00	11	4,804	0.23%
2024/07/02	28	31.96	1	31.90	31.90	27	4,804	0.56%
2024/06/28	1	31.90	0	0.00	31.75	1	4,758	0.02%
2024/06/26	1	32.15	0	0.00	32.25	1	4,686	0.02%
2024/06/25	0	0.00	442	32.60	32.60	-442	4,649	-9.51%	大賣/鉅額交易
2024/06/21	0	0.00	8	32.54	32.35	-8	4,444	-0.18%
2024/06/20	7	32.34	18	32.31	32.50	-11	4,320	-0.25%
2024/06/19	19	32.21	2	31.95	32.00	17	4,187	0.41%
2024/06/18	2	31.88	0	0.00	31.75	2	4,072	0.05%
2024/06/17	1	32.05	0	0.00	31.90	1	4,047	0.02%
2024/06/14	0	0.00	3	32.15	32.10	-3	4,048	-0.07%
2024/06/13	23	32.00	0	0.00	32.00	23	4,048	0.57%
2024/06/12	0	0.00	550	31.54	31.65	-550	4,081	-13.48%	大賣/鉅額交易
2024/06/11	0	0.00	1	32.80	32.30	-1	4,033	-0.02%
2024/06/06	0	0.00	15	33.35	33.50	-15	4,181	-0.36%
2024/06/05	13	33.57	1	32.85	32.85	12	4,190	0.29%
2024/06/04	1	32.90	0	0.00	32.70	1	4,206	0.02%
2024/05/31	1	33.70	5	33.81	33.55	-4	4,199	-0.10%
2024/05/30	6	33.73	0	0.00	33.60	6	4,187	0.14%
2024/05/29	1	34.40	66	34.06	34.00	-65	4,176	-1.56%
2024/05/28	11	34.10	19	34.03	34.05	-8	4,122	-0.19%
2024/05/27	75.5	33.61	2	33.90	34.10	73.5	4,086	1.80%
2024/05/24	1	31.90	3	32.22	32.25	-2	3,979	-0.05%
2024/05/23	3	32.27	2	32.03	32.05	1	3,972	0.03%
2024/05/22	2	32.68	0	0.00	32.65	2	3,953	0.05%
2024/05/21	3	32.82	1	32.65	32.65	2	3,949	0.05%
2024/05/20	3	33.72	0	0.00	33.20	3	3,924	0.08%
2024/05/17	0	0.00	235	33.87	33.85	-235	3,895	-6.03%	大賣/鉅額交易
2024/05/16	1	34.05	0	0.00	34.20	1	3,849	0.03%
2024/05/15	4	33.98	4	33.70	33.80	0	3,802	0.00%
2024/05/14	1	34.45	2	34.33	34.25	-1	3,768	-0.03%
2024/05/13	6	35.27	46.5	34.40	33.95	-40.5	3,681	-1.10%
2024/05/10	55.5	34.72	16	34.40	34.15	39.5	3,412	1.16%
2024/05/09	1	34.00	0	0.00	33.70	1	3,255	0.03%
2024/05/07	129	33.71	0	0.00	33.80	129	3,189	4.04%	大買/鉅額交易
2024/05/06	2	34.13	0	0.00	33.55	2	3,177	0.06%
2024/05/03	1	34.35	0.2	34.10	34.25	0.8	3,140	0.03%
2024/05/02	1	34.35	0	0.00	34.20	1	3,098	0.03%
2024/04/30	0	0.00	0.3	33.35	33.65	-0.3	3,095	-0.01%
2024/04/29	21.5	34.00	20	33.64	34.45	1.5	3,018	0.05%
2024/04/26	1	32.75	0	0.00	32.95	1	2,797	0.04%
2024/04/11	1	30.80	0	0.00	30.75	1	3,703	0.03%
2024/04/10	0	0.00	4	31.61	31.70	-4	3,982	-0.10%
2024/03/20	3	31.45	0	0.00	31.30	3	5,582	0.05%
2024/03/18	0	0.00	3	31.35	31.30	-3	5,653	-0.05%
2024/03/14	1	32.65	0	0.00	32.65	1	5,645	0.02%
2024/03/13	4	32.65	1.3	32.92	32.50	2.7	5,642	0.05%
2024/03/12	0.3	34.80	1	34.80	34.80	-0.7	5,505	-0.01%
2024/03/05	0	0.00	1	33.55	33.60	-1	5,862	-0.02%
2024/02/29	1	33.45	0	0.00	33.40	1	5,870	0.02%
2024/02/15	0	32.05	0	0.00	32.00	0	6,496	0.00%
2024/01/23	113	32.36	0	0.00	32.45	113	6,759	1.67%	大買/鉅額交易
2024/01/15	0	0.00	1	33.40	33.20	-1	6,813	-0.01%
2024/01/12	0.9	33.68	0	0.00	33.40	0.9	6,831	0.01%
2024/01/10	0	0.00	0.1	32.95	32.70	-0.1	6,854	0.00%
2024/01/09	2	33.50	1.3	33.58	33.65	0.7	6,822	0.01%
2024/01/08	12.5	34.30	15	34.66	34.60	-2.5	6,759	-0.04%
2024/01/05	4	34.84	4	35.19	35.80	0	6,785	0.00%
2024/01/04	3	33.74	2	33.93	35.50	1	6,080	0.02%
2024/01/03	3	32.15	3	32.30	32.30	0	5,667	0.00%
2024/01/02	0	0.00	977	32.03	31.85	-977	5,618	-17.39%	大賣/鉅額交易
2023/12/29	0	0.00	1	31.75	31.70	-1	5,499	-0.02%
2023/12/28	0	0.00	977	31.73	31.80	-977	5,488	-17.80%	大賣/鉅額交易
2023/12/26	0	0.00	0.2	32.35	32.25	-0.2	5,426	0.00%
2023/12/25	2	32.85	10	34.15	32.20	-8	5,382	-0.15%
2023/12/22	1	34.60	1	34.80	34.60	0	5,252	0.00%
2023/12/21	11	35.14	2.3	34.97	35.00	8.7	5,139	0.17%
2023/12/20	5.5	34.98	2	34.50	34.85	3.5	4,962	0.07%
2023/12/19	3	35.00	1	35.05	34.90	2	4,821	0.04%
2023/12/18	1	35.30	40.5	33.94	35.00	-39.5	4,503	-0.88%
2023/12/15	14	33.10	21	32.92	33.10	-7	4,153	-0.17%
2023/12/14	133	32.12	0	0.00	32.40	133	4,044	3.29%	大買/鉅額交易
2023/12/05	0	0.00	10	31.53	31.55	-10	3,849	-0.26%
2023/12/04	0	0.00	15	30.32	30.85	-15	3,592	-0.42%
2023/11/30	60	29.38	0	0.00	29.30	60	3,436	1.75%
2023/11/27	10	29.33	0	0.00	29.40	10	3,349	0.30%
2023/11/17	0.5	29.30	0	0.00	29.50	0.5	3,211	0.02%
2023/11/13	0	0.00	1	33.15	33.30	-1	2,734	-0.04%
2023/11/10	1	32.45	0	0.00	32.00	1	2,525	0.04%
2023/11/09	0	0.00	317	31.07	32.00	-317	2,463	-12.87%	大賣/鉅額交易
2023/11/08	1	30.85	423	31.16	30.70	-422	2,393	-17.63%	大賣/鉅額交易
2023/10/26	0	30.85	0	0.00	30.50	0	2,325	0.00%
2023/10/23	0	0.00	18	30.90	30.90	-18	2,334	-0.77%
2023/10/20	14	31.15	0	0.00	30.75	14	2,364	0.59%
2023/10/19	0	0.00	9	30.40	30.90	-9	2,328	-0.39%
2023/10/18	0	0.00	7	30.40	30.40	-7	2,271	-0.31%
2023/10/16	20	30.60	0	0.00	30.40	20	2,175	0.92%
2023/10/13	5	30.50	1,006	29.67	30.50	-1,001	2,097	-47.71%	大賣/鉅額交易
2023/10/12	560	29.01	0	0.00	29.15	560	1,878	29.81%	大買/鉅額交易
2023/10/04	0	0.00	56.2	27.69	27.60	-56.2	1,893	-2.97%
2023/09/14	0	0.00	58	28.60	28.55	-58	2,133	-2.72%
2023/09/08	0	0.00	161	28.66	28.40	-161	2,264	-7.11%	大賣/鉅額交易
2023/08/17	0	0.00	2	27.30	27.55	-2	2,181	-0.09%
2023/08/04	0	0.00	1	28.55	28.60	-1	2,094	-0.05%
2023/07/31	170	28.51	1	28.45	28.35	169	2,091	8.08%	大買/鉅額交易
2023/07/28	209.3	28.78	0	0.00	28.65	209.3	2,072	10.10%	大買/鉅額交易
2023/07/26	170	27.71	0	0.00	27.60	170	1,976	8.60%	大買/鉅額交易
2023/07/18	1	27.00	0	0.00	26.90	1	1,929	0.05%
2023/07/03	0	0.00	0.5	29.27	29.35	-0.5	1,776	-0.03%
2023/06/30	0.5	29.00	0	0.00	28.80	0.5	1,714	0.03%
2023/06/21	0	0.00	0.5	28.50	29.00	-0.5	1,659	-0.03%
2023/06/20	0.5	28.65	0	0.00	28.55	0.5	1,622	0.03%
2023/05/25	0.1	27.40	0	0.00	27.35	0.1	2,351	0.00%
2023/05/24	0	0.00	0.5	27.40	27.55	-0.5	2,380	-0.02%
2023/04/19	0	0.00	4	28.15	27.80	-4	3,208	-0.12%
2023/04/17	6	28.47	2	28.65	28.40	4	3,199	0.13%
2023/03/15	1	28.25	1	28.15	27.75	0	3,873	0.00%
2023/03/13	2	27.73	3	27.77	27.75	-1	3,758	-0.03%
2023/03/10	12	28.37	11	28.62	28.25	1	3,726	0.03%
2023/03/06	50	28.40	0	0.00	28.40	50	3,693	1.35%
2023/02/23	1	27.95	0	0.00	27.95	1	3,587	0.03%
2023/02/21	0	27.50	0	0.00	27.65	0	3,547	0.00%
2023/02/16	1	27.80	9	27.85	27.75	-8	3,623	-0.22%
2023/02/09	2	28.20	0	0.00	28.30	2	3,694	0.05%
2023/02/03	135	27.15	0	0.00	27.20	135	3,588	3.76%	大買/鉅額交易
2023/02/02	0	0.00	3	27.10	27.15	-3	3,569	-0.08%
2023/01/30	6	26.76	276	26.65	26.65	-270	3,525	-7.66%	大賣/鉅額交易
2023/01/17	3	26.55	0	0.00	26.55	3	3,515	0.09%
2023/01/13	0	0.00	2	26.50	26.50	-2	3,562	-0.06%
2022/12/22	2	29.43	2	29.10	28.70	0	5,017	0.00%
2022/12/01	300	28.77	0	0.00	28.80	300	7,713	3.89%	大買/鉅額交易
2022/11/30	20	28.68	20	28.45	28.50	0	7,670	0.00%
2022/11/29	0	0.00	3	28.50	28.35	-3	7,639	-0.04%
2022/11/25	73	28.07	0	0.00	28.15	73	7,665	0.95%
2022/11/04	300	27.18	0	0.00	27.25	300	7,829	3.83%	大買/鉅額交易
2022/10/19	0	0.00	1	27.15	27.15	-1	8,304	-0.01%
2022/10/17	2	25.80	0	0.00	26.65	2	8,237	0.02%
2022/10/14	0	0.00	1	27.95	27.70	-1	8,225	-0.01%
2022/10/13	0	27.90	0	0.00	26.80	0	8,196	0.00%
2022/10/11	1	29.75	3	30.50	29.70	-2	7,997	-0.03%
2022/10/07	3	32.71	2	32.60	33.00	1	7,731	0.01%
2022/10/06	0	0.00	1	32.30	32.30	-1	7,619	-0.01%
2022/10/05	0	0.00	2.1	32.21	32.10	-2.1	7,592	-0.03%
2022/10/04	4	32.49	1	31.50	32.80	3	7,481	0.04%
2022/10/03	15	31.29	2.2	31.52	31.10	12.8	7,382	0.17%
2022/09/30	2.3	31.05	1.3	30.75	31.55	1	7,363	0.01%
2022/09/29	6.3	32.38	9.5	32.35	31.70	-3.2	7,286	-0.04%
2022/09/28	601.5	31.34	7	31.13	30.75	594.5	7,082	8.39%	大買/鉅額交易
2022/09/27	4	32.15	0	0.00	32.30	4	6,990	0.06%
2022/09/26	1	31.30	11	31.83	31.20	-10	6,930	-0.14%
2022/09/23	14	34.24	46	33.74	33.35	-32	6,839	-0.47%
2022/09/22	6	33.01	3	33.10	33.20	3	6,621	0.05%
2022/09/21	21	33.81	6.1	33.64	33.35	14.9	6,541	0.23%
2022/09/20	514	34.17	10.4	33.96	33.65	503.6	6,291	8.00%	大買/鉅額交易
2022/09/19	20.5	34.03	14	33.75	34.00	6.5	6,189	0.11%
2022/09/16	32	33.88	39.5	34.00	35.15	-7.5	5,886	-0.13%
2022/09/15	21.5	32.68	38	33.24	33.20	-16.5	5,256	-0.31%
2022/09/14	2	30.25	0	0.00	30.70	2	4,934	0.04%
2022/09/13	11	29.96	0	0.00	30.20	11	4,889	0.22%
2022/09/12	12	29.63	2	29.85	29.85	10	4,945	0.20%
2022/09/08	1	27.75	0	0.00	27.75	1	4,851	0.02%
2022/09/07	0	0.00	2	27.15	27.15	-2	4,937	-0.04%
2022/09/06	0	0.00	2	27.70	27.65	-2	4,959	-0.04%
2022/09/02	1	28.30	7	28.24	28.25	-6	5,019	-0.12%
2022/09/01	0	0.00	6	29.09	29.00	-6	4,981	-0.12%
2022/08/31	1	29.85	7	29.83	29.85	-6	4,961	-0.12%
2022/08/30	1	30.50	1	30.50	30.50	0	4,908	0.00%
2022/08/29	5	30.30	47	30.45	30.55	-42	4,913	-0.85%
2022/08/26	36	31.54	11	31.20	31.40	25	4,913	0.51%
2022/08/25	7	30.81	1	30.80	30.85	6	4,880	0.12%
2022/08/24	0	0.00	4	30.38	30.40	-4	4,964	-0.08%
2022/08/23	17	30.75	19	30.67	30.60	-2	5,025	-0.04%
2022/08/22	21	31.40	58	31.31	31.35	-37	5,022	-0.74%
2022/08/19	12	31.32	0	0.00	31.25	12	5,026	0.24%
2022/08/18	46	30.80	1	30.70	30.85	45	5,050	0.89%
2022/08/17	6	30.82	0	0.00	30.80	6	5,102	0.12%
2022/08/16	4	30.40	0	0.00	30.40	4	5,157	0.08%
2022/08/15	3	30.20	1	30.25	30.25	2	5,406	0.04%
2022/08/12	0	0.00	9	30.27	30.20	-9	5,422	-0.17%
2022/08/11	18	30.87	6	30.63	30.20	12	5,498	0.22%
2022/08/10	1	29.80	0	0.00	29.85	1	5,422	0.02%
2022/08/09	0	0.00	2	29.68	29.85	-2	5,462	-0.04%
2022/08/08	0	0.00	2	30.00	30.15	-2	5,500	-0.04%
2022/08/05	8	31.10	39	31.18	30.40	-31	5,526	-0.56%
2022/08/04	29	30.14	10	29.28	30.40	19	5,466	0.35%
2022/08/03	8	30.10	0	0.00	29.85	8	5,530	0.14%
2022/08/02	0	0.00	111	29.65	29.65	-111	5,715	-1.94%	大賣/鉅額交易
2022/08/01	119	30.62	10	29.72	30.75	109	6,122	1.78%	大買/鉅額交易
2022/07/29	11	29.28	0	0.00	29.25	11	6,464	0.17%
2022/07/28	0	0.00	13	28.80	28.80	-13	7,126	-0.18%
2022/07/27	13	28.88	1	29.00	29.05	12	7,995	0.15%
2022/07/26	0	0.00	2	28.75	28.75	-2	8,070	-0.02%
2022/07/25	0	0.00	48	28.81	29.10	-48	8,289	-0.58%
2022/07/22	46	29.19	0	0.00	29.30	46	8,435	0.55%
2022/07/21	0	0.00	2	30.20	29.10	-2	8,743	-0.02%
2022/07/20	1	29.55	46	29.92	29.55	-45	9,272	-0.49%
2022/07/19	48	29.65	0	0.00	29.60	48	10,358	0.46%
2022/07/18	2	29.25	0	0.00	29.25	2	12,252	0.02%
2022/07/15	0	0.00	15	28.93	28.80	-15	12,580	-0.12%
2022/07/14	17	29.11	7	28.67	29.20	10	13,077	0.08%
2022/07/13	3	28.90	5	28.86	28.65	-2	13,206	-0.02%
2022/07/12	104	28.18	24	28.67	28.15	80	13,366	0.60%	大買/
2022/07/11	142	29.48	72	29.51	29.75	70	13,471	0.52%	大買/
2022/07/08	78	29.54	1	29.05	29.40	77	13,647	0.56%
2022/07/07	42	27.56	0	0.00	28.40	42	13,726	0.31%
2022/07/06	30	27.87	26	28.05	27.85	4	13,778	0.03%
2022/07/05	26	28.54	0	0.00	28.45	26	13,910	0.19%
2022/07/04	42	27.56	3	27.72	27.70	39	14,224	0.27%
2022/07/01	0	0.00	11	27.67	27.00	-11	14,352	-0.08%
2022/06/30	3	28.77	1	28.70	28.60	2	14,419	0.01%
2022/06/29	0	0.00	17	29.61	29.65	-17	14,732	-0.12%
2022/06/28	17	30.19	68	29.96	30.15	-51	14,780	-0.35%
2022/06/27	52.5	30.65	38	30.53	30.60	14.5	14,820	0.10%
2022/06/24	23	29.56	0	0.00	29.15	23	14,872	0.15%
2022/06/23	5	28.78	3	28.53	28.70	2	15,030	0.01%
2022/06/22	2	29.18	93	29.28	28.90	-91	15,064	-0.60%
2022/06/21	90	30.45	50	30.36	30.50	40	15,116	0.26%
2022/06/20	9	30.07	112	30.34	29.50	-103	15,280	-0.67%	大賣/鉅額交易
2022/06/17	116	31.61	26	31.49	31.15	90	15,278	0.59%	大買/
2022/06/16	3	32.70	78	32.87	31.80	-75	15,447	-0.49%
2022/06/15	1	33.50	0	0.00	33.50	1	15,628	0.01%
2022/06/14	19	33.39	3	33.50	33.50	16	16,291	0.10%
2022/06/13	22	34.16	0	0.00	33.80	22	17,105	0.13%
2022/06/10	1	34.70	3	34.78	34.85	-2	17,749	-0.01%
2022/06/09	0	0.00	5	35.32	35.30	-5	18,538	-0.03%
2022/06/08	0	0.00	140	36.16	36.00	-140	19,675	-0.71%	大賣/鉅額交易
2022/06/07	143	36.20	31	35.84	36.00	112	22,680	0.49%	大買/鉅額交易
2022/06/06	78	36.12	0	0.00	35.85	78	24,788	0.31%
2022/06/02	0	0.00	15	36.28	36.15	-15	26,957	-0.06%
2022/06/01	1.5	36.48	12	36.34	36.25	-10.5	28,403	-0.04%
2022/05/31	12	35.38	0	0.00	37.00	12	29,060	0.04%
2022/05/30	11	36.01	46	35.80	35.60	-35	30,013	-0.12%
2022/05/27	24	35.61	158	35.76	35.60	-134	31,460	-0.43%	大賣/鉅額交易
2022/05/26	192	35.38	71	35.60	35.45	121	32,280	0.37%	大買/鉅額交易
2022/05/25	78	35.44	0	0.00	35.30	78	33,909	0.23%
2022/05/24	1	34.90	59	35.01	34.90	-58	38,276	-0.15%
2022/05/23	63	35.32	3	35.03	35.00	60	40,270	0.15%
2022/05/19	0	0.00	2	33.10	33.40	-2	42,155	0.00%
2022/05/18	1	34.55	3	34.65	34.55	-2	42,498	0.00%
2022/05/17	1	34.45	21	34.88	34.35	-20	42,509	-0.05%
2022/05/16	21	34.63	6	34.52	34.80	15	42,495	0.04%
2022/05/13	3	35.15	7	35.00	35.15	-4	42,473	-0.01%
2022/05/12	9	35.87	152	35.96	34.45	-143	42,463	-0.34%	大賣/鉅額交易
2022/05/11	0	0.00	16	35.89	35.80	-16	42,350	-0.04%
2022/05/10	19	36.44	350	36.10	36.60	-331	42,400	-0.78%	大賣/鉅額交易
2022/05/09	9	37.02	45	37.88	36.05	-36	42,499	-0.08%
2022/05/06	26	38.48	272	38.53	38.20	-246	42,373	-0.58%	大賣/鉅額交易
2022/05/05	770.2	38.77	62	38.22	38.95	708.2	41,920	1.69%	大買/鉅額交易
2022/05/04	70	38.20	34	37.79	37.60	36	41,253	0.09%
2022/05/03	0	0.00	29	36.36	35.80	-29	40,425	-0.07%
2022/04/29	26	36.13	0	0.00	36.10	26	40,391	0.06%
2022/04/28	0	0.00	3	35.87	35.30	-3	40,219	-0.01%
2022/04/27	5	35.06	16	35.34	35.45	-11	40,070	-0.03%
2022/04/26	18	37.92	15	37.30	36.20	3	39,802	0.01%
2022/04/25	61.2	40.30	95	39.95	37.45	-33.8	39,224	-0.09%
2022/04/22	125.1	40.15	123.2	38.61	41.50	2	38,164	0.01%	大買/大賣/
2022/04/21	113	38.15	54.8	37.56	37.75	58.2	36,433	0.16%	大買/
2022/04/20	47	37.68	85.3	37.52	37.00	-38.3	36,367	-0.11%
2022/04/19	58.3	37.04	2	36.65	36.75	56.3	36,369	0.15%
2022/04/18	1	36.55	52	36.79	36.00	-51	36,633	-0.14%
2022/04/15	50.2	37.64	1	37.50	37.30	49.2	36,568	0.13%
2022/04/14	1	38.70	1.5	37.70	37.20	-0.5	36,441	0.00%
2022/04/13	5.5	37.62	10	37.61	37.50	-4.5	36,214	-0.01%
2022/04/11	2	38.03	18	37.57	36.60	-16	35,984	-0.04%
2022/04/08	27	37.49	63.5	37.92	37.60	-36.5	35,859	-0.10%
2022/04/07	1.4	37.55	24	36.83	36.15	-22.6	35,512	-0.06%
2022/04/06	51	37.10	66.1	37.11	37.05	-15.1	35,341	-0.04%
2022/04/01	46.1	37.97	6	37.23	37.60	40.1	35,270	0.11%
2022/03/31	0	0.00	7	37.16	36.90	-7	35,067	-0.02%
2022/03/30	17	37.04	14	37.20	36.85	3	34,978	0.01%
2022/03/29	19	36.98	79	37.01	36.90	-60	34,879	-0.17%
2022/03/28	83	36.52	1	36.90	36.95	82	34,719	0.24%
2022/03/25	1.1	35.96	52	35.98	35.85	-50.9	34,509	-0.15%
2022/03/24	1	36.65	19	36.85	36.60	-18	34,322	-0.05%
2022/03/23	34.2	37.78	1.1	37.05	37.30	33.1	34,195	0.10%
2022/03/22	2.5	36.98	58	36.86	37.00	-55.5	33,970	-0.16%
2022/03/21	3	37.20	3	37.00	37.25	0	33,854	0.00%
2022/03/18	36	36.70	12	36.75	37.05	24	33,681	0.07%
2022/03/17	22	37.01	23	36.85	37.70	-1	33,453	0.00%
2022/03/16	24	38.22	28	38.11	36.30	-4	32,794	-0.01%
2022/03/15	15	39.00	22	37.86	37.50	-7	31,999	-0.02%
2022/03/14	38	39.93	8	39.81	39.30	30	31,454	0.10%
2022/03/11	46	40.25	32	40.15	39.60	14	30,756	0.05%
2022/03/10	359	42.28	299.2	41.99	41.75	59.8	29,780	0.20%	大買/大賣/
2022/03/09	197	39.51	281.4	39.91	40.80	-84.4	27,132	-0.31%	大買/大賣/
2022/03/08	298.5	39.07	299.4	38.89	37.10	-0.9	25,199	0.00%	大買/大賣/
2022/03/07	385.5	38.74	67	38.42	39.00	318.5	23,020	1.38%	大買/鉅額交易
2022/03/04	13	38.92	22	38.24	37.35	-9	21,647	-0.04%
2022/03/03	28	39.33	43	39.05	38.90	-15	20,978	-0.07%
2022/03/02	56	38.98	67	39.08	38.65	-11	20,010	-0.05%
2022/03/01	72	36.95	19.2	36.56	36.95	52.8	18,566	0.28%
2022/02/25	7.2	39.26	68	38.93	37.55	-60.8	17,718	-0.34%
2022/02/24	232	38.40	149	38.20	36.95	83	16,051	0.52%	大買/大賣/
2022/02/23	178.5	36.89	27	37.27	37.80	151.5	11,725	1.29%	大買/鉅額交易
2022/02/22	117.5	36.17	89	35.49	34.40	28.5	9,690	0.29%	大買/
2022/02/21	42	35.84	7	35.25	36.65	35	8,270	0.42%
2022/02/18	44	32.28	52	30.94	33.35	-8	7,592	-0.11%
2022/02/17	55	30.29	4	30.21	30.35	51	7,344	0.69%
2022/02/16	18	30.50	2	30.00	30.05	16	7,369	0.22%
2022/02/15	0	0.00	2	29.78	29.75	-2	7,401	-0.03%
2022/02/11	0	0.00	33	31.11	31.00	-33	7,505	-0.44%
2022/02/10	33	32.02	77	31.81	31.70	-44	7,479	-0.59%
2022/02/09	79	31.43	56	31.40	31.45	23	7,353	0.31%
2022/02/08	54	30.63	35	29.40	30.85	19	7,037	0.27%
2022/02/07	32	29.43	0	0.00	29.20	32	6,758	0.47%
2022/01/26	0	0.00	1	28.10	28.10	-1	6,973	-0.01%
2022/01/25	1	28.10	31	28.18	28.10	-30	7,037	-0.43%
2022/01/21	0	0.00	4	28.78	28.70	-4	7,050	-0.06%
2022/01/20	0	0.00	8	29.20	29.20	-8	7,026	-0.11%
2022/01/19	1	29.20	212	29.27	29.20	-211	7,030	-3.00%	大賣/鉅額交易
2022/01/18	37	29.25	44	29.32	29.50	-7	6,986	-0.10%
2022/01/17	52	29.53	0	0.00	29.60	52	7,002	0.74%
2022/01/14	0	0.00	67	29.30	29.15	-67	7,015	-0.96%
2022/01/13	40	30.31	269	30.68	30.10	-229	6,862	-3.34%	大賣/鉅額交易
2022/01/12	279	31.03	57	30.19	31.50	222	6,614	3.36%	大買/鉅額交易
2022/01/11	103	30.11	40	29.44	29.65	63	6,169	1.02%	大買/
2022/01/10	51	29.67	11	28.61	28.55	40	5,886	0.68%
2022/01/07	0	0.00	2	28.40	28.40	-2	5,815	-0.03%
2022/01/06	1	28.60	1	28.60	28.60	0	5,887	0.00%
2022/01/05	0	0.00	2	28.55	28.55	-2	5,953	-0.03%
2022/01/04	1	28.60	0	0.00	28.75	1	6,038	0.02%
2022/01/03	0	0.00	10	28.78	28.75	-10	6,079	-0.16%
2021/12/30	2	29.30	0	0.00	29.30	2	6,215	0.03%
2021/12/29	3	29.20	4	29.40	29.20	-1	6,253	-0.02%
2021/12/28	7	29.34	42	29.65	29.25	-35	6,339	-0.55%
2021/12/27	51	29.63	0	0.00	29.70	51	6,436	0.79%
2021/12/24	0	0.00	1	28.45	28.45	-1	6,424	-0.02%
2021/12/22	0	0.00	16	28.50	28.55	-16	6,586	-0.24%
2021/12/21	17	28.79	0	0.00	28.80	17	6,639	0.26%
2021/12/20	0	0.00	21	28.33	28.30	-21	6,679	-0.31%
2021/12/17	30	28.63	15	28.64	28.45	15	6,755	0.22%
2021/12/16	0	0.00	3	28.47	28.45	-3	6,747	-0.04%
2021/12/15	9	28.68	0	0.00	28.60	9	6,795	0.13%
2021/12/14	0	0.00	9	28.30	28.30	-9	6,844	-0.13%
2021/12/13	0	0.00	5	29.02	29.00	-5	6,824	-0.07%
2021/12/10	0	0.00	5	29.37	29.35	-5	6,852	-0.07%
2021/12/09	0	0.00	8	29.89	30.05	-8	6,895	-0.12%
2021/12/08	9	30.46	3	30.43	30.30	6	6,970	0.09%
2021/12/07	2	30.35	3	30.13	30.15	-1	6,908	-0.01%
2021/12/06	10	30.30	20	30.15	30.05	-10	6,982	-0.14%
2021/12/03	71	30.58	85	30.16	29.40	-14	6,930	-0.20%
2021/12/02	36	29.59	1	30.00	29.70	35	6,861	0.51%
2021/12/01	45	29.00	56	28.87	28.95	-11	6,790	-0.16%
2021/11/30	71	29.51	17	29.32	29.30	54	6,913	0.78%
2021/11/29	8	28.69	1	28.20	28.50	7	6,937	0.10%
2021/11/26	18	28.80	7	28.45	28.20	11	7,052	0.16%
2021/11/25	17	29.48	26	29.41	29.45	-9	7,137	-0.13%
2021/11/24	32	29.24	0	0.00	29.35	32	7,245	0.44%
2021/11/23	20	29.06	31	29.21	28.75	-11	7,365	-0.15%
2021/11/22	43	29.57	2	29.08	29.40	41	7,528	0.54%
2021/11/19	0	0.00	40	28.62	28.35	-40	7,752	-0.52%
2021/11/18	36	29.16	0	0.00	29.10	36	8,821	0.41%
2021/11/17	18	29.05	147	29.08	29.05	-129	9,318	-1.38%	大賣/鉅額交易
2021/11/16	209	29.52	2	29.50	29.80	207	9,490	2.18%	大買/鉅額交易
2021/11/15	2	28.40	28	29.03	28.10	-26	9,920	-0.26%
2021/11/12	32	28.88	73	28.41	28.80	-41	10,211	-0.40%
2021/11/11	80	29.46	124	28.67	28.35	-44	10,240	-0.43%	大賣/
2021/11/10	0	0.00	11	28.34	28.15	-11	10,144	-0.11%
2021/11/09	10	28.54	26	28.23	28.10	-16	10,345	-0.15%
2021/11/08	31	28.61	0	0.00	28.45	31	10,389	0.30%
2021/11/04	5	27.90	32	28.24	27.50	-27	10,879	-0.25%
2021/11/03	32	28.81	36	27.88	28.05	-4	11,742	-0.03%
2021/11/02	36	27.60	1	27.35	27.20	35	11,815	0.30%
2021/11/01	3	27.05	43	27.31	26.95	-40	11,818	-0.34%
2021/10/29	46	27.27	1	26.75	27.05	45	11,853	0.38%
2021/10/28	1	26.85	0	0.00	26.65	1	11,897	0.01%
2021/10/27	0	0.00	7	26.68	26.65	-7	12,091	-0.06%
2021/10/26	105	27.23	68	27.44	27.15	37	12,447	0.30%	大買/
2021/10/25	67	27.55	0	0.00	27.35	67	12,954	0.52%
2021/10/22	0	0.00	47	26.89	26.70	-47	13,258	-0.35%
2021/10/21	39	28.59	0	0.00	27.90	39	13,541	0.29%
2021/10/20	0	0.00	38	27.94	28.00	-38	13,765	-0.28%
2021/10/19	39	27.82	0	0.00	27.70	39	14,313	0.27%
2021/10/18	0	0.00	5	26.83	27.15	-5	14,792	-0.03%
2021/10/14	1	27.60	3	26.90	27.60	-2	15,743	-0.01%
2021/10/13	0	0.00	1	26.80	26.80	-1	16,468	-0.01%
2021/10/12	0	0.00	2	27.68	27.35	-2	18,371	-0.01%
2021/10/08	1	28.65	4	28.45	28.40	-3	18,637	-0.02%
2021/10/07	4	29.08	0	0.00	28.65	4	18,805	0.02%
2021/10/06	0	0.00	8	28.22	27.60	-8	18,872	-0.04%
2021/10/05	8	28.30	0	0.00	28.75	8	18,954	0.04%
2021/10/04	0	0.00	3	28.32	27.80	-3	18,986	-0.02%
2021/10/01	0	0.00	7	29.59	29.30	-7	19,096	-0.04%
2021/09/30	6	30.96	0	0.00	31.15	6	19,222	0.03%
2021/09/29	2	30.53	2	30.23	29.95	0	19,437	0.00%
2021/09/28	0	0.00	1	30.50	30.50	-1	19,727	-0.01%
2021/09/27	0	0.00	2	31.80	31.60	-2	20,087	-0.01%
2021/09/24	2	31.40	0	0.00	31.15	2	20,825	0.01%
2021/09/22	0	0.00	8	30.95	30.40	-8	26,559	-0.03%
2021/09/17	9	31.43	0	0.00	31.70	9	27,210	0.03%
2021/09/16	0	0.00	1	30.65	30.65	-1	28,978	0.00%
2021/09/15	0	0.00	8	30.80	31.30	-8	30,934	-0.03%
2021/09/14	0	0.00	1.2	31.38	31.25	-1.2	32,687	0.00%
2021/09/13	1	33.15	14.2	32.13	31.85	-13.2	33,957	-0.04%
2021/09/10	1.4	31.80	5	31.92	32.00	-3.6	34,061	-0.01%
2021/09/09	3	32.17	1	32.10	31.85	2	34,383	0.01%
2021/09/08	2	31.83	15	31.98	31.50	-13	35,381	-0.04%
2021/09/07	22	32.47	4	32.04	32.45	18	36,392	0.05%
2021/09/06	3	31.70	0	0.00	31.00	3	36,795	0.01%
2021/09/03	3	32.05	2	31.95	32.00	1	36,962	0.00%
2021/09/02	2	33.30	3	33.23	32.95	-1	36,912	0.00%
2021/09/01	3	33.53	2	33.20	33.40	1	36,892	0.00%
2021/08/31	0	0.00	3	33.83	33.50	-3	36,974	-0.01%
2021/08/30	1	34.80	1	36.00	34.80	0	37,084	0.00%
2021/08/27	2	35.65	10	35.11	34.90	-8	37,188	-0.02%
2021/08/26	8	35.43	0	0.00	35.45	8	38,209	0.02%
2021/08/25	16	36.04	10	35.44	36.05	6	38,259	0.02%
2021/08/24	40	36.36	36	37.07	36.35	4	38,082	0.01%
2021/08/23	12	35.63	2	34.85	35.95	10	37,283	0.03%
2021/08/20	2	32.75	1	32.10	32.70	1	37,195	0.00%
2021/08/19	1	33.20	8	32.92	32.00	-7	37,374	-0.02%
2021/08/18	9	32.35	6	30.93	32.40	3	37,380	0.01%
2021/08/17	1	29.95	1	29.85	30.00	0	37,755	0.00%
2021/08/16	0	0.00	1	30.55	30.60	-1	38,504	0.00%
2021/08/13	1	31.70	3	32.25	31.55	-2	38,584	-0.01%
2021/08/12	7	31.76	0	0.00	31.90	7	38,502	0.02%
2021/08/11	0	0.00	4	31.31	31.30	-4	38,723	-0.01%
2021/08/10	4	34.29	69.5	33.51	32.75	-65.5	38,755	-0.17%
2021/08/09	86.5	34.53	25	33.77	33.55	61.5	38,553	0.16%
2021/08/06	9	33.66	0	0.00	32.40	9	37,819	0.02%
2021/08/05	0	0.00	12	31.88	31.75	-12	37,755	-0.03%
2021/08/04	12	32.87	3	33.30	32.85	9	37,887	0.02%
2021/08/03	1	32.35	12.4	32.95	32.65	-11.4	38,185	-0.03%
2021/08/02	14.4	33.45	2	32.20	33.10	12.4	38,571	0.03%
2021/07/30	0	0.00	27	33.63	32.15	-27	38,567	-0.07%
2021/07/29	27	34.23	13	33.21	35.00	14	38,481	0.04%
2021/07/28	10	32.46	16	32.22	32.45	-6	38,352	-0.02%
2021/07/27	19	33.49	29	33.02	32.90	-10	38,762	-0.03%
2021/07/26	2	35.00	24.5	34.66	34.30	-22.5	39,679	-0.06%
2021/07/23	56.5	36.10	8	36.34	35.60	48.5	39,906	0.12%
2021/07/22	4	34.76	125	34.54	34.75	-121	39,876	-0.30%	大賣/鉅額交易
2021/07/21	11	38.54	16	36.93	35.55	-5	39,601	-0.01%
2021/07/20	1	39.00	12	39.38	38.60	-11	39,281	-0.03%
2021/07/19	118	43.02	32	42.80	41.60	86	39,311	0.22%	大買/
2021/07/16	37	42.78	10	42.82	42.00	27	39,712	0.07%
2021/07/15	14	39.24	30	37.69	39.90	-16	38,527	-0.04%
2021/07/14	28	35.71	3	35.63	36.30	25	38,549	0.06%
2021/07/13	0	0.00	4	36.30	36.30	-4	39,131	-0.01%
2021/07/12	0	0.00	4.1	40.23	40.30	-4.1	39,017	-0.01%
2021/07/09	1	41.70	16	40.30	40.30	-15	38,922	-0.04%
2021/07/08	21	42.36	4.2	39.86	42.40	16.8	39,120	0.04%
2021/07/07	2	40.00	17.1	43.74	41.00	-15.1	39,230	-0.04%
2021/07/06	9.4	44.28	39	42.92	43.95	-29.6	39,044	-0.08%
2021/07/05	5	42.24	34	43.77	43.50	-29	38,796	-0.07%
2021/07/02	5	46.20	31	47.42	45.90	-26	38,467	-0.07%
2021/07/01	28	50.15	3	48.93	49.00	25	38,111	0.07%
2021/06/30	36	48.36	22	46.18	49.60	14	37,399	0.04%
2021/06/29	52	44.63	29	44.31	45.10	23	34,490	0.07%
2021/06/28	20	40.81	3	41.10	41.70	17	31,735	0.05%
2021/06/25	32	37.09	7.3	37.15	37.95	24.7	31,037	0.08%
2021/06/24	32.3	33.01	27	33.41	34.50	5.3	29,226	0.02%
2021/06/23	22	33.59	34	33.94	31.40	-12	27,249	-0.04%
2021/06/22	57	33.38	35	34.49	34.85	22	25,448	0.09%
2021/06/21	4	31.70	2	31.70	31.70	2	24,140	0.01%
2021/06/18	2	28.80	100	28.80	28.85	-98	24,085	-0.41%
2021/06/17	114	25.78	10	24.98	26.25	104	24,078	0.43%	大買/鉅額交易
2021/06/16	15	24.61	48.5	24.11	23.90	-33.5	22,967	-0.15%
2021/06/15	23	23.78	98	23.13	24.20	-75	21,862	-0.34%
2021/06/11	106	23.17	0	0.00	22.60	106	21,164	0.50%	大買/鉅額交易
2021/06/10	0	0.00	2	22.45	22.40	-2	20,891	-0.01%
2021/06/09	0	0.00	19	22.64	22.55	-19	20,829	-0.09%
2021/06/08	16.5	23.39	9	23.17	23.15	7.5	20,732	0.04%
2021/06/07	14	23.04	11	22.90	23.00	3	20,471	0.01%
2021/06/04	0	0.00	7	23.24	22.75	-7	20,226	-0.03%
2021/06/03	35	23.86	9	23.81	23.80	26	20,045	0.13%
2021/06/02	4	22.68	35	22.69	22.70	-31	18,903	-0.16%
2021/06/01	34	22.51	0	0.00	22.55	34	18,682	0.18%
2021/05/31	0	0.00	57	22.97	22.10	-57	18,531	-0.31%
2021/05/28	67	22.97	16	22.70	22.65	51	18,209	0.28%
2021/05/27	8	23.06	1	22.95	22.80	7	17,808	0.04%
2021/05/26	1	23.50	1	23.20	22.70	0	17,432	0.00%
2021/05/24	6	21.29	5	21.75	21.75	1	16,109	0.01%
2021/05/19	2	18.90	0	0.00	19.30	2	15,232	0.01%
2021/05/18	7	18.42	1	18.05	18.80	6	14,946	0.04%
2021/05/17	8	17.44	0	0.00	17.10	8	14,691	0.05%
2021/05/14	1	18.50	0	0.00	18.95	1	14,518	0.01%
2021/05/13	3	18.32	0	0.00	18.20	3	14,305	0.02%
2021/05/12	3	19.87	0	0.00	19.60	3	14,045	0.02%
2021/05/11	1	22.95	0	0.00	21.75	1	13,849	0.01%
2021/05/10	3	23.60	0	0.00	23.65	3	13,501	0.02%
2021/05/07	1	21.55	0	0.00	22.25	1	13,035	0.01%
2021/05/06	1	21.90	0	0.00	22.05	1	12,831	0.01%
2021/05/04	15	24.63	0	0.00	23.15	15	12,174	0.12%
2021/05/03	1	25.35	9	26.07	25.70	-8	11,429	-0.07%
2021/04/29	2	23.95	4	24.01	24.45	-2	10,210	-0.02%
2021/04/28	1	23.20	0	0.00	23.45	1	9,811	0.01%
2021/04/26	1	23.00	1	23.20	22.85	0	9,136	0.00%
2021/04/22	6	24.80	1	25.30	23.50	5	8,502	0.06%
2021/04/21	0	0.00	5	23.04	23.50	-5	7,328	-0.07%
2021/04/20	4	21.43	0	0.00	21.40	4	6,588	0.06%
2021/04/19	51	21.48	55	22.14	22.25	-4	6,393	-0.06%
2021/04/15	9	19.86	1	19.80	19.75	8	5,724	0.14%
2021/04/14	7	19.95	3	19.95	19.90	4	5,969	0.07%
2021/04/13	14	19.80	4	19.81	19.85	10	5,838	0.17%
2021/04/12	0	0.00	2	19.40	19.30	-2	5,608	-0.04%
2021/04/08	2	19.05	0	0.00	19.10	2	6,029	0.03%
2021/04/06	2	19.00	0	0.00	18.80	2	7,148	0.03%
2021/03/24	4	17.95	0	0.00	17.95	4	9,837	0.04%
2021/03/22	71	18.50	71	18.68	19.05	0	9,780	0.00%
2021/03/18	0	0.00	1	17.85	17.85	-1	9,965	-0.01%
2021/03/11	2	17.55	0	0.00	17.45	2	10,313	0.02%
2021/03/08	5	17.50	0	0.00	17.10	5	10,427	0.05%
2021/03/04	3	17.10	0	0.00	17.20	3	10,703	0.03%
2021/03/03	4	17.10	0	0.00	17.15	4	10,698	0.04%
2021/02/24	1	17.15	10	17.30	17.05	-9	10,739	-0.08%
2021/02/22	10	17.90	3	17.10	18.00	7	10,480	0.07%
2021/02/18	2	16.70	0	0.00	16.65	2	10,306	0.02%
2021/02/17	1	15.95	3	16.25	16.25	-2	10,272	-0.02%
2021/02/05	8	15.90	1	15.85	15.85	7	10,286	0.07%
2021/02/04	0	0.00	1	15.80	15.90	-1	10,309	-0.01%
2021/02/03	1	16.00	1	16.00	15.85	0	10,352	0.00%
2021/02/02	13	15.84	0	0.00	16.10	13	10,423	0.12%
2021/02/01	8	15.53	1	15.90	15.75	7	10,663	0.07%
2021/01/28	0	0.00	2	15.83	15.80	-2	10,621	-0.02%
2021/01/26	0	0.00	3	15.68	15.75	-3	10,744	-0.03%
2021/01/22	0	0.00	2	16.00	16.10	-2	10,789	-0.02%
2021/01/21	0	0.00	1	15.80	15.80	-1	10,753	-0.01%
2021/01/20	1	15.60	0	0.00	15.50	1	10,693	0.01%
2021/01/19	3	16.33	0	0.00	16.10	3	10,678	0.03%
2021/01/18	3	16.05	3	16.17	16.45	0	10,898	0.00%
2021/01/13	18	17.42	0	0.00	17.20	18	10,626	0.17%
2021/01/12	1	17.55	1	17.20	17.15	0	10,567	0.00%
2021/01/08	2	18.23	0	0.00	18.20	2	10,387	0.02%
2021/01/07	1	17.60	0	0.00	17.80	1	10,234	0.01%
2021/01/06	6	19.78	3	19.37	18.60	3	9,953	0.03%
2021/01/04	1	19.70	0	0.00	20.20	1	9,555	0.01%
2020/12/31	1	20.25	2	20.18	20.25	-1	9,176	-0.01%
2020/12/30	5	20.17	0	0.00	20.35	5	8,964	0.06%
2020/12/29	15	21.56	551	21.73	20.80	-536	8,706	-6.16%	大賣/鉅額交易
2020/12/28	250	21.02	577	20.21	21.05	-327	7,702	-4.25%	大買/大賣/鉅額交易
2020/12/22	101	18.10	0	0.00	17.85	101	5,925	1.70%	大買/鉅額交易
2020/12/21	6	18.88	815	19.21	18.90	-809	5,595	-14.46%	大賣/鉅額交易
2020/12/17	0	0.00	5	17.25	17.25	-5	4,744	-0.11%
2020/12/16	11	17.63	0	0.00	17.80	11	4,673	0.24%
2020/12/15	3	17.80	201	17.53	17.75	-198	4,561	-4.34%	大賣/鉅額交易
2020/12/14	2	16.65	0	0.00	17.50	2	4,110	0.05%
2020/12/11	1	16.40	0	0.00	16.50	1	3,890	0.03%
2020/12/10	103	16.76	303	16.92	16.90	-200	3,800	-5.26%	大買/大賣/鉅額交易
2020/12/09	2	17.33	0	0.00	17.25	2	3,740	0.05%
2020/12/04	4	16.58	1	16.70	16.50	3	3,511	0.09%
2020/12/01	4	16.30	0	0.00	16.20	4	3,512	0.11%
2020/11/27	0	0.00	1	15.50	15.70	-1	3,228	-0.03%
2020/11/25	0	0.00	4	15.60	15.55	-4	3,355	-0.12%
2020/11/24	7	15.67	0	0.00	15.65	7	3,358	0.21%
2020/11/23	509	15.29	0	0.00	15.35	509	3,221	15.80%	大買/鉅額交易
2020/11/19	1	15.00	0	0.00	15.00	1	3,207	0.03%
2020/11/18	0	0.00	1	15.05	15.00	-1	3,202	-0.03%
2020/11/16	2	15.00	0	0.00	15.00	2	3,219	0.06%
2020/11/13	1	15.00	0	0.00	14.80	1	3,218	0.03%
2020/11/12	1	15.00	0	0.00	15.00	1	3,202	0.03%
2020/11/11	2	15.50	0	0.00	15.40	2	3,192	0.06%
2020/11/10	20	15.12	0	0.00	15.15	20	3,174	0.63%
2020/11/09	197	15.53	2	15.40	15.50	195	3,075	6.34%	大買/鉅額交易
2020/11/05	7	15.00	1	14.90	14.85	6	2,787	0.22%
2020/11/04	1	15.00	0	0.00	15.05	1	2,782	0.04%
2020/11/03	0	0.00	2	14.93	14.95	-2	2,741	-0.07%
2020/11/02	0	0.00	4	14.85	15.10	-4	2,606	-0.15%
2020/10/29	0	0.00	1	14.70	14.70	-1	2,476	-0.04%
2020/10/28	0	0.00	4	14.89	15.00	-4	2,472	-0.16%
2020/10/21	2	14.30	0	0.00	14.30	2	2,066	0.10%
2020/10/20	1	14.15	0	0.00	14.20	1	2,078	0.05%
2020/10/19	7	14.34	0	0.00	14.35	7	2,074	0.34%
2020/10/16	0	0.00	7	14.40	14.20	-7	2,037	-0.34%
2020/10/06	1	13.90	0	0.00	13.90	1	2,044	0.05%
2020/10/05	0	0.00	9	13.85	13.85	-9	2,055	-0.44%
2020/09/30	3	13.65	0	0.00	13.60	3	2,072	0.14%
2020/09/24	0	0.00	9	13.50	13.50	-9	2,144	-0.42%
2020/09/23	4	13.95	1	13.75	13.75	3	2,091	0.14%
2020/09/22	0	0.00	15	13.95	14.00	-15	2,019	-0.74%
2020/09/21	0	0.00	16	14.10	14.05	-16	1,983	-0.81%
2020/09/18	0	0.00	12	14.03	14.15	-12	1,969	-0.61%
2020/09/17	0	0.00	17	14.02	14.05	-17	1,963	-0.87%
2020/09/14	6	13.95	0	0.00	14.05	6	2,105	0.28%
2020/09/10	0	0.00	1	14.25	14.25	-1	2,019	-0.05%
2020/09/09	0	0.00	3	14.07	14.30	-3	1,998	-0.15%
2020/09/04	0	0.00	0.8	13.85	13.95	-0.8	1,771	-0.04%
2020/09/03	48	14.16	0	0.00	14.10	48	1,672	2.87%
2020/08/31	4	14.45	0	0.00	14.40	4	1,586	0.25%
2020/08/27	0	0.00	1	13.70	13.85	-1	1,435	-0.07%
2020/08/25	2	13.65	0	0.00	13.55	2	1,380	0.14%
2020/08/24	1	13.25	1	13.25	13.35	0	1,370	0.00%
2020/08/20	0	0.00	45	13.26	13.20	-45	1,351	-3.33%
2020/08/19	0	0.00	35	13.65	13.60	-35	1,331	-2.63%
2020/08/18	1	13.90	0	0.00	13.70	1	1,315	0.08%
2020/08/17	1	13.90	0	0.00	13.90	1	1,297	0.08%
2020/08/14	2	13.65	0	0.00	13.65	2	1,294	0.15%
2020/08/13	3	13.45	0	0.00	13.35	3	1,261	0.24%
2020/08/11	0	0.00	1	13.40	13.45	-1	1,265	-0.08%
2020/08/10	4	13.45	1	13.30	13.45	3	1,255	0.24%
2020/08/07	0	0.00	13	13.20	13.25	-13	1,235	-1.05%
2020/08/06	29	13.30	20	13.25	13.20	9	1,241	0.72%
2020/08/05	0	0.00	3	13.25	13.25	-3	1,251	-0.24%
2020/08/04	0	0.00	44	13.11	13.15	-44	1,256	-3.50%
2020/08/03	62	13.34	0	0.00	13.35	62	1,259	4.92%
2020/07/23	0	0.00	36	13.55	13.60	-36	1,266	-2.84%
2020/07/22	18	13.65	1	13.65	13.60	17	1,272	1.34%
2020/07/21	7	13.57	0	0.00	13.65	7	1,281	0.55%
2020/07/20	6	13.41	0	0.00	13.40	6	1,283	0.47%
2020/07/16	0	0.00	21	13.55	13.65	-21	1,338	-1.57%
2020/07/10	0	0.00	5	13.55	13.60	-5	1,221	-0.41%
2020/07/07	0	0.00	3	13.88	13.75	-3	1,149	-0.26%
2020/07/06	33	13.86	0	0.00	13.80	33	1,145	2.88%
2020/07/03	0	0.00	2	13.60	13.65	-2	1,114	-0.18%
2020/06/29	0	0.00	1	13.50	13.50	-1	1,112	-0.09%
2020/06/22	1	13.85	0	0.00	13.70	1	1,099	0.09%
2020/06/15	0	0.00	1	12.90	12.90	-1	999	-0.10%
2020/06/11	0	0.00	2	13.20	13.05	-2	1,025	-0.20%
2020/06/08	5	13.10	0	0.00	13.25	5	1,068	0.47%
2020/06/05	1	13.10	0	0.00	13.10	1	1,054	0.09%
2020/06/03	21	13.04	0	0.00	13.05	21	1,066	1.97%
2020/06/02	16	13.00	0	0.00	13.00	16	1,051	1.52%
2020/06/01	11	12.98	0	0.00	12.95	11	1,053	1.04%
2020/05/22	0	0.00	49	12.91	12.85	-49	1,057	-4.63%
2020/05/20	1	13.00	6	12.89	12.90	-5	1,030	-0.49%
2020/05/19	1	13.00	4	12.95	12.95	-3	1,029	-0.29%
2020/05/18	23	12.91	0	0.00	12.85	23	1,055	2.18%
2020/05/15	81	12.81	0	0.00	12.80	81	1,054	7.68%
2020/04/16	0	0.00	46	12.27	12.25	-46	1,002	-4.59%
2020/04/15	0	0.00	15	12.45	12.45	-15	1,002	-1.50%
2020/04/14	28	12.24	0	0.00	12.35	28	999	2.80%
2020/04/09	0	0.00	4	12.25	12.30	-4	1,003	-0.40%
2020/03/27	0	0.00	1	11.70	11.55	-1	980	-0.10%
2020/03/26	0	0.00	4	11.55	11.60	-4	971	-0.41%
2020/03/25	0	0.00	2	11.60	11.65	-2	971	-0.21%
2020/03/19	3	11.03	9	11.25	11.00	-6	1,007	-0.60%
2020/03/17	6	11.98	1	11.85	11.95	5	990	0.50%
2020/03/16	0	0.00	25	12.51	12.25	-25	970	-2.58%
2020/03/13	0	0.00	4	12.70	12.50	-4	963	-0.42%
2020/03/12	0	0.00	24	13.29	13.10	-24	925	-2.59%
2020/03/10	0	0.00	15	13.45	13.45	-15	902	-1.66%
2020/03/09	9	13.55	14	13.58	13.45	-5	881	-0.57%
2020/03/06	0	0.00	10	13.65	13.60	-10	878	-1.14%
2020/03/02	24	13.69	0	0.00	13.70	24	983	2.44%
2020/02/27	0	0.00	40	13.62	13.80	-40	975	-4.10%
2020/02/21	0	0.00	1	13.95	13.95	-1	975	-0.10%
2020/02/20	278	13.89	1	13.85	13.85	277	969	28.56%	大買/鉅額交易
2020/02/19	0	0.00	16	13.75	13.85	-16	967	-1.65%
2020/02/18	0	0.00	19	13.50	13.55	-19	949	-2.00%
2020/02/05	0	0.00	3	13.60	13.50	-3	1,177	-0.25%
2020/02/04	0	0.00	6	13.52	13.60	-6	1,163	-0.52%
2020/02/03	11	13.48	0	0.00	13.40	11	1,200	0.92%
2020/01/31	0	0.00	3	13.83	13.80	-3	1,177	-0.25%
2020/01/30	7	13.90	3	13.77	13.75	4	1,242	0.32%
2020/01/13	0	0.00	8	14.16	14.20	-8	1,670	-0.48%
2020/01/09	10	14.07	0	0.00	14.00	10	1,694	0.59%
2020/01/08	0	0.00	1	14.05	13.95	-1	1,717	-0.06%
2020/01/03	0	0.00	7	14.39	14.35	-7	1,789	-0.39%
2019/12/30	4	14.40	0	0.00	14.35	4	1,774	0.23%
2019/12/17	1	14.45	0	0.00	14.40	1	1,727	0.06%
2019/12/16	0	0.00	5	14.35	14.30	-5	1,713	-0.29%
2019/12/13	2	14.10	0	0.00	14.10	2	1,704	0.12%
2019/12/12	10	14.13	0	0.00	14.10	10	1,683	0.59%
2019/12/10	5	14.08	0	0.00	14.10	5	1,679	0.30%
2019/12/02	0	0.00	2	14.65	14.30	-2	1,654	-0.12%
2019/11/28	0	0.00	10	14.20	14.10	-10	1,554	-0.64%
2019/11/19	0	0.00	26	14.00	13.95	-26	1,528	-1.70%
2019/11/18	0	0.00	142	13.85	13.90	-142	1,525	-9.31%	大賣/鉅額交易
2019/11/15	8	13.88	400	13.85	13.85	-392	1,519	-25.79%	大賣/鉅額交易
2019/11/11	0	0.00	33	14.00	13.85	-33	1,521	-2.17%
2019/11/08	2	14.05	1,102	14.06	14.05	-1,100	1,515	-72.59%	大賣/鉅額交易
2019/11/07	0	0.00	75	14.20	14.25	-75	1,468	-5.11%
2019/11/05	6	14.25	2	14.40	14.15	4	1,396	0.29%
2019/11/04	0	0.00	2	14.40	14.45	-2	1,304	-0.15%
2019/10/21	1,752	15.11	12	14.80	15.20	1,740	1,021	170.31%	大買/鉅額交易
2019/10/18	12	14.05	0	0.00	14.05	12	807	1.49%
2019/09/24	0	0.00	4	13.70	13.70	-4	899	-0.44%
2019/09/19	3	13.60	0	0.00	13.65	3	977	0.31%
2019/09/06	0	0.00	2	13.60	13.60	-2	1,050	-0.19%
2019/08/27	22	13.38	0	0.00	13.40	22	1,109	1.98%
2019/08/23	13	13.55	0	0.00	13.50	13	1,143	1.14%
2019/08/19	2	13.50	0	0.00	13.55	2	1,392	0.14%
2019/08/08	0	0.00	7	13.85	13.80	-7	1,865	-0.38%
2019/08/07	7	14.10	0	0.00	14.10	7	1,866	0.38%
2019/07/29	0	0.00	10	14.52	14.40	-10	1,848	-0.54%
2019/07/26	0	0.00	2	14.33	14.40	-2	1,841	-0.11%
2019/07/24	0	0.00	3	14.40	14.40	-3	1,828	-0.16%
2019/07/23	0	0.00	3	14.52	14.40	-3	1,822	-0.16%
2019/07/22	0	0.00	1	14.55	14.60	-1	1,811	-0.06%
2019/07/17	44	14.39	2	14.38	14.35	42	1,771	2.37%
2019/07/16	0	0.00	1	14.30	14.30	-1	1,799	-0.06%
2019/07/15	0	0.00	10	14.31	14.35	-10	1,810	-0.55%
2019/07/09	0	0.00	3	14.20	14.15	-3	1,688	-0.18%
2019/07/08	0	0.00	9	14.20	14.25	-9	1,694	-0.53%
2019/07/05	8	14.20	0	0.00	14.25	8	1,704	0.47%
2019/07/04	0	0.00	3	14.12	14.20	-3	1,704	-0.18%
2019/07/01	3	14.23	5	14.05	14.05	-2	1,680	-0.12%
2019/06/27	6	14.23	0	0.00	14.10	6	1,626	0.37%
2019/06/24	0	0.00	6	14.05	14.05	-6	1,537	-0.39%
2019/06/21	3	13.95	0	0.00	14.05	3	1,528	0.20%
2019/06/20	16	13.99	3	14.00	14.10	13	1,519	0.86%
2019/06/19	12	14.00	1	14.10	14.05	11	1,493	0.74%
2019/06/18	1	14.05	0	0.00	14.00	1	1,481	0.07%
2019/06/17	2	14.03	0	0.00	14.00	2	1,490	0.13%
2019/06/13	0	0.00	2	13.95	14.05	-2	1,481	-0.13%
2019/06/12	6	14.00	0	0.00	14.00	6	1,479	0.41%
2019/06/06	0	0.00	17	14.14	14.05	-17	1,455	-1.17%
2019/06/04	0	0.00	11	14.47	14.30	-11	1,422	-0.77%
2019/06/03	0	0.00	3	14.45	14.50	-3	1,404	-0.21%
2019/05/31	5	14.50	19	14.44	14.40	-14	1,392	-1.01%
2019/05/30	1	14.55	1	14.35	14.45	0	1,385	0.00%
2019/05/29	5	14.60	0	0.00	14.35	5	1,356	0.37%
2019/05/28	0	0.00	1	14.70	14.75	-1	1,292	-0.08%
2019/05/27	1	14.80	0	0.00	14.75	1	1,229	0.08%
2019/05/22	10	14.30	0	0.00	14.35	10	1,067	0.94%
2019/05/21	10	14.57	0	0.00	14.25	10	1,025	0.98%
2019/05/20	12	14.18	0	0.00	14.20	12	912	1.32%
2019/05/17	0	0.00	6	14.18	14.40	-6	807	-0.74%
2019/05/16	4	13.75	0	0.00	13.70	4	615	0.65%
2019/05/14	16	13.59	0	0.00	13.85	16	612	2.61%
2019/05/13	13	13.76	0	0.00	13.65	13	603	2.15%
2019/05/10	4	13.75	0	0.00	13.70	4	612	0.65%
2019/05/09	0	0.00	6	14.11	13.80	-6	606	-0.99%
2019/04/29	4	13.66	0	0.00	13.65	4	545	0.73%
2019/04/12	1	13.50	0	0.00	13.50	1	423	0.24%
2019/04/11	9	13.55	0	0.00	13.55	9	415	2.17%
2019/04/10	1	13.50	0	0.00	13.55	1	398	0.25%
2019/04/03	0	0.00	20	13.50	13.45	-20	408	-4.90%
2019/03/29	0	0.00	2	13.45	13.45	-2	403	-0.50%
2019/03/18	0	0.00	11	13.50	13.55	-11	476	-2.31%
2019/03/11	26	13.50	0	0.00	13.50	26	535	4.85%
2019/02/21	1	13.60	0	0.00	13.60	1	623	0.16%
2019/02/20	4	13.64	0	0.00	13.55	4	662	0.60%
2019/01/29	0	0.00	1	13.45	13.40	-1	649	-0.15%
2019/01/25	9	13.35	0	0.00	13.35	9	643	1.40%
2019/01/21	0	0.00	2	13.35	13.30	-2	667	-0.30%
2019/01/17	0	0.00	1	13.35	13.30	-1	721	-0.14%
2019/01/16	2	13.35	90	13.31	13.30	-88	733	-12.00%
2019/01/15	4	13.40	22	13.35	13.40	-18	736	-2.45%
2019/01/14	1	13.40	55.8	13.35	13.35	-54.8	745	-7.35%
2019/01/11	0	0.00	52	13.33	13.35	-52	781	-6.65%
2019/01/10	0	0.00	31	13.35	13.40	-31	785	-3.95%
2019/01/09	8	13.49	0	0.00	13.45	8	792	1.01%
2019/01/08	0	0.00	47	13.40	13.40	-47	797	-5.89%
2019/01/07	1	13.45	0	0.00	13.40	1	818	0.12%
2019/01/04	1	13.40	0	0.00	13.40	1	841	0.12%
2018/12/21	0	0.00	7	13.55	13.55	-7	1,208	-0.58%
2018/12/20	7	13.50	0	0.00	13.50	7	1,253	0.56%
2018/12/07	0	0.00	14	13.35	13.35	-14	1,237	-1.13%
2018/12/05	0	0.00	1	13.55	13.55	-1	1,226	-0.08%
2018/11/28	0	0.00	10	13.35	13.40	-10	1,589	-0.63%
2018/11/27	0	0.00	4	13.08	13.10	-4	1,562	-0.26%
2018/11/26	5	13.05	0	0.00	13.10	5	1,572	0.32%
2018/11/23	0	0.00	2	12.95	12.90	-2	1,619	-0.12%
2018/11/22	0	0.00	5	13.00	13.00	-5	1,618	-0.31%
2018/11/21	0	0.00	5	13.00	12.95	-5	1,613	-0.31%
2018/11/20	2	12.88	0	0.00	12.85	2	1,607	0.12%
2018/11/15	0	0.00	100	12.87	12.90	-100	1,536	-6.51%
2018/11/06	2	12.65	0	0.00	12.70	2	1,546	0.13%
2018/10/31	0	0.00	4	12.75	12.80	-4	1,540	-0.26%
2018/10/30	14	12.66	133	12.62	12.75	-119	1,535	-7.75%	大賣/鉅額交易
2018/10/24	0	0.00	8	13.20	13.05	-8	1,499	-0.53%
2018/10/22	20	13.19	0	0.00	13.30	20	1,489	1.34%
2018/10/19	1	13.00	0	0.00	12.95	1	1,480	0.07%
2018/10/11	0	0.00	33	13.43	13.10	-33	1,370	-2.41%
2018/10/09	56	14.08	0	0.00	13.95	56	1,309	4.28%
2018/10/08	7	13.61	0	0.00	13.70	7	1,185	0.59%
2018/10/05	29	13.44	0	0.00	13.30	29	1,159	2.50%
2018/10/04	0	0.00	1	13.70	13.80	-1	1,133	-0.09%
2018/10/02	0	0.00	9	14.03	14.10	-9	1,089	-0.83%
2018/10/01	100	14.10	1	13.70	14.10	99	1,052	9.40%
2018/09/27	0	0.00	61	13.68	13.55	-61	973	-6.26%
2018/09/26	0	0.00	1	13.30	13.50	-1	921	-0.11%
2018/09/21	57	13.05	0	0.00	13.05	57	897	6.35%
2018/09/20	2	13.23	0	0.00	13.15	2	880	0.23%
2018/09/18	0	0.00	7	13.30	13.10	-7	876	-0.80%
2018/09/13	74	13.07	0	0.00	13.10	74	872	8.48%
2018/09/12	2	13.00	0	0.00	12.95	2	870	0.23%
2018/09/11	10	13.02	0	0.00	13.10	10	872	1.15%
2018/09/10	35	13.05	1	13.00	12.90	34	867	3.92%
2018/09/05	1	13.60	0	0.00	13.55	1	812	0.12%
2018/09/04	0	0.00	9	13.49	13.65	-9	791	-1.14%
2018/08/30	0	0.00	13	13.22	13.35	-13	411	-3.16%
2018/08/28	0	0.00	3	12.90	12.95	-3	366	-0.82%
2018/08/23	0	0.00	1	12.90	12.95	-1	392	-0.25%
2018/08/22	13	12.95	0	0.00	12.95	13	394	3.30%
2018/08/17	21	12.90	0	0.00	12.85	21	389	5.39%
2018/08/16	5	12.84	0	0.00	12.85	5	393	1.27%
2018/08/13	4	12.90	0	0.00	12.90	4	389	1.03%
2018/08/02	0	0.00	1	13.00	13.05	-1	388	-0.26%
2018/07/16	0	0.00	6	13.05	13.00	-6	402	-1.49%
2018/07/13	0	0.00	3	13.03	13.05	-3	401	-0.75%
2018/07/12	0	0.00	1	12.95	13.00	-1	409	-0.24%
2018/07/11	0	0.00	2	12.93	12.95	-2	418	-0.48%
2018/07/06	1	12.80	0	0.00	12.90	1	435	0.23%
2018/07/02	4	13.10	0	0.00	13.20	4	461	0.87%
2018/06/28	111	13.27	0	0.00	13.15	111	463	23.93%	大買/鉅額交易
2018/06/26	6	13.31	0	0.00	13.30	6	458	1.31%
2018/06/22	1	13.35	0	0.00	13.30	1	461	0.22%
2018/06/20	10	13.43	0	0.00	13.45	10	466	2.14%
2018/05/31	0	0.00	10	13.55	13.60	-10	446	-2.24%
2018/05/24	0	0.00	3	13.37	13.40	-3	436	-0.69%
2018/05/23	0	0.00	1	13.40	13.35	-1	436	-0.23%
2018/05/18	48	13.34	0	0.00	13.40	48	446	10.74%
2018/05/16	0	0.00	4	13.39	13.35	-4	443	-0.90%
2018/05/11	5	13.35	0	0.00	13.35	5	498	1.00%
2018/05/03	1	13.45	4	13.40	13.45	-3	515	-0.58%
2018/04/30	1	13.45	0	0.00	13.50	1	505	0.20%
2018/04/27	1	13.30	0	0.00	13.30	1	498	0.20%
2018/04/24	2	13.40	0	0.00	13.40	2	501	0.40%
2018/04/20	3	13.50	0	0.00	13.45	3	513	0.58%
2018/04/11	12	13.60	0	0.00	13.65	12	545	2.20%
2018/03/23	0	0.00	3	13.07	13.10	-3	623	-0.48%
2018/03/21	0	0.00	1	13.30	13.30	-1	626	-0.16%
2018/03/20	0	0.00	5	13.30	13.25	-5	628	-0.80%
2018/03/15	5	13.35	0	0.00	13.35	5	631	0.79%
2018/03/13	49	13.49	0	0.00	13.50	49	640	7.65%
2018/03/12	0	0.00	2	13.50	13.50	-2	647	-0.31%
2018/03/05	0	0.00	5	13.31	13.25	-5	690	-0.72%
2018/02/27	0	0.00	2	13.45	13.45	-2	687	-0.29%
2018/02/22	0	0.00	98	13.18	13.30	-98	700	-13.98%
2018/02/21	0	0.00	3	13.35	13.35	-3	704	-0.43%
2018/02/07	0	0.00	70	13.21	13.20	-70	709	-9.86%
2018/02/06	10	13.34	3	13.40	13.05	7	700	1.00%
2018/02/05	1	13.80	0	0.00	13.85	1	665	0.15%
2018/02/02	0	0.00	1	13.90	13.90	-1	662	-0.15%
2018/01/26	3	14.15	0	0.00	14.15	3	668	0.45%
2018/01/25	22	14.21	0	0.00	14.20	22	671	3.28%
2018/01/24	18	14.20	0	0.00	14.20	18	675	2.66%
2018/01/23	39	14.14	0	0.00	14.15	39	675	5.77%
2018/01/12	1	14.15	0	0.00	14.15	1	709	0.14%
2018/01/11	1	14.20	0	0.00	14.05	1	709	0.14%
2018/01/09	0	0.00	2	14.30	14.25	-2	715	-0.28%
2018/01/08	0	0.00	5	14.25	14.30	-5	713	-0.70%
2018/01/03	2	14.25	0	0.00	14.25	2	763	0.26%