榮運 (2607)-凱基-彰化券商分點個股進出

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
31.50
漲跌
▼0.10
漲幅
-0.32%
成交量
928張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/22	0	0.00	2	31.55	31.50	-2	1,174	-0.17%
2024/11/21	1	31.60	1	31.40	31.60	0	1,175	0.00%
2024/11/15	0	0.00	1	30.70	30.80	-1	1,147	-0.09%
2024/11/14	1	30.50	0	0.00	30.45	1	1,151	0.09%
2024/11/13	2	30.38	0	0.00	30.40	2	1,161	0.17%
2024/11/12	11	30.80	0	0.00	30.70	11	1,232	0.89%
2024/11/06	0	0.00	5	31.90	31.85	-5	1,220	-0.41%
2024/10/29	0	0.00	1	30.55	30.65	-1	1,282	-0.08%
2024/10/28	0	0.00	6	30.63	30.90	-6	1,285	-0.47%
2024/10/25	0	0.00	1	30.30	30.40	-1	1,288	-0.08%
2024/10/22	0	0.00	4	30.55	30.35	-4	1,339	-0.30%
2024/10/17	2	30.48	1	30.60	30.40	1	1,455	0.07%
2024/10/04	1	30.45	0	0.00	30.45	1	1,628	0.06%
2024/09/27	0	0.00	5	31.20	31.15	-5	1,665	-0.30%
2024/09/09	1	29.30	0	0.00	29.40	1	2,479	0.04%
2024/09/06	2	29.95	1	30.05	29.85	1	2,484	0.04%
2024/09/04	1	29.70	0	0.00	29.60	1	2,608	0.04%
2024/09/02	1	31.00	6	31.00	30.80	-5	2,621	-0.19%
2024/08/30	0	0.00	4	31.23	31.30	-4	2,654	-0.15%
2024/08/28	1	30.95	0	0.00	31.00	1	2,721	0.04%
2024/08/27	1	30.90	2	31.05	31.00	-1	2,770	-0.04%
2024/08/23	0	30.95	0	0.00	31.15	0	2,858	0.00%
2024/08/20	0	0.00	16	31.51	31.30	-16	3,057	-0.52%
2024/08/16	2	31.48	0	0.00	31.40	2	3,114	0.06%
2024/08/14	0	0.00	5	32.25	32.05	-5	3,193	-0.16%
2024/08/13	0	0.00	13	31.56	31.50	-13	3,172	-0.41%
2024/08/12	1	31.20	1	31.30	31.10	0	3,205	0.00%
2024/08/09	3	30.72	0	0.00	30.65	3	3,252	0.09%
2024/08/08	1	30.45	0	0.00	30.20	1	3,339	0.03%
2024/08/07	1	29.80	0	0.00	30.90	1	3,640	0.03%
2024/08/06	1	29.45	0	0.00	29.55	1	3,791	0.03%
2024/08/01	2	31.15	1	31.50	31.50	1	3,836	0.03%
2024/07/30	2	30.25	0	0.00	30.45	2	3,929	0.05%
2024/07/29	1	30.25	0	0.00	30.05	1	4,013	0.02%
2024/07/22	4	30.20	0	0.00	30.25	4	4,364	0.09%
2024/07/19	3	30.42	0	0.00	30.40	3	4,371	0.07%
2024/07/17	2	31.25	2	31.20	31.25	0	4,402	0.00%
2024/07/16	1	31.25	0	0.00	31.00	1	4,459	0.02%
2024/07/12	0	0.00	11	31.45	31.30	-11	4,503	-0.24%
2024/07/11	8	31.10	1	31.55	31.40	7	4,518	0.15%
2024/07/09	2	30.55	0	0.00	30.50	2	4,584	0.04%
2024/07/08	0	0.00	1	31.75	31.60	-1	4,649	-0.02%
2024/07/05	3	32.00	0	0.00	31.95	3	4,801	0.06%
2024/07/03	2	32.00	0	0.00	32.00	2	4,804	0.04%
2024/06/28	10	31.80	0	0.00	31.75	10	4,758	0.21%
2024/06/26	1	32.15	0	0.00	32.25	1	4,686	0.02%
2024/06/25	1	31.85	3	32.37	32.60	-2	4,649	-0.04%
2024/06/24	2	31.73	0	0.00	31.85	2	4,570	0.04%
2024/06/21	6	32.44	0	0.00	32.35	6	4,444	0.13%
2024/06/20	1	32.50	0	0.00	32.50	1	4,320	0.02%
2024/06/19	0	0.00	1	32.35	32.00	-1	4,187	-0.02%
2024/06/18	2	31.93	0	0.00	31.75	2	4,072	0.05%
2024/06/14	13	32.13	2	32.18	32.10	11	4,048	0.27%
2024/06/13	0	0.00	1	32.00	32.00	-1	4,048	-0.02%
2024/06/12	5	31.66	0	0.00	31.65	5	4,081	0.12%
2024/06/11	3	32.75	0	0.00	32.30	3	4,033	0.07%
2024/06/07	1	33.35	0	0.00	33.50	1	4,141	0.02%
2024/06/06	0	0.00	1	33.90	33.50	-1	4,181	-0.02%
2024/06/05	1	32.85	1	33.55	32.85	0	4,190	0.00%
2024/06/04	1	32.55	0	0.00	32.70	1	4,206	0.02%
2024/06/03	1	33.55	1	33.30	33.15	0	4,222	0.00%
2024/05/31	3	33.48	11	33.58	33.55	-8	4,199	-0.19%
2024/05/30	3	33.60	1	33.80	33.60	2	4,187	0.05%
2024/05/29	0	0.00	1	34.95	34.00	-1	4,176	-0.02%
2024/05/28	1	33.85	1	34.25	34.05	0	4,122	0.00%
2024/05/27	0	0.00	8	33.65	34.10	-8	4,086	-0.20%
2024/05/24	0	0.00	2	32.20	32.25	-2	3,979	-0.05%
2024/05/23	1	32.15	1	32.20	32.05	0	3,972	0.00%
2024/05/22	1	32.65	0	0.00	32.65	1	3,953	0.03%
2024/05/21	1	32.60	10	32.65	32.65	-9	3,949	-0.23%
2024/05/20	6	33.44	4	33.40	33.20	2	3,924	0.05%
2024/05/17	1	33.90	0	0.00	33.85	1	3,895	0.03%
2024/05/16	0	0.00	3	34.20	34.20	-3	3,849	-0.08%
2024/05/15	3	33.77	0	0.00	33.80	3	3,802	0.08%
2024/05/14	5	34.43	5	33.65	34.25	0	3,768	0.00%
2024/05/13	9	34.90	6	35.49	33.95	3	3,681	0.08%
2024/05/10	5	34.58	4	34.73	34.15	1	3,412	0.03%
2024/05/09	5	34.00	7	33.83	33.70	-2	3,255	-0.06%
2024/05/08	4	33.95	2	33.75	33.45	2	3,231	0.06%
2024/05/07	1	33.50	2	33.93	33.80	-1	3,189	-0.03%
2024/05/06	2	33.60	0	0.00	33.55	2	3,177	0.06%
2024/05/03	2	34.50	0	0.00	34.25	2	3,140	0.06%
2024/05/02	0	0.00	2	34.25	34.20	-2	3,098	-0.06%
2024/04/30	4	33.28	0	0.00	33.65	4	3,095	0.13%
2024/04/29	18	33.84	19	33.90	34.45	-1	3,018	-0.03%
2024/04/26	0	0.00	5	32.90	32.95	-5	2,797	-0.18%
2024/04/24	12	32.23	4	31.91	32.10	8	2,730	0.29%
2024/04/23	1	31.30	0	0.00	31.10	1	2,670	0.04%
2024/04/22	1	31.30	1	31.40	31.20	0	2,701	0.00%
2024/04/19	0	0.00	2	31.15	30.70	-2	2,662	-0.08%
2024/04/18	0	0.00	1	30.80	30.70	-1	2,694	-0.04%
2024/04/17	1	30.20	2	30.40	30.65	-1	2,734	-0.04%
2024/04/16	8	30.03	5	29.95	30.00	3	2,795	0.11%
2024/04/15	2	30.15	6	30.00	29.95	-4	2,933	-0.14%
2024/04/12	6	30.86	1	31.20	30.55	5	3,047	0.16%
2024/04/11	6	30.88	1	32.15	30.75	5	3,703	0.14%
2024/04/09	2	31.55	6	31.55	31.55	-4	3,999	-0.10%
2024/04/08	2	31.20	0	0.00	31.25	2	4,103	0.05%
2024/04/03	0	0.00	1	31.35	31.45	-1	4,110	-0.02%
2024/03/28	2	31.25	2	31.60	31.25	0	4,365	0.00%
2024/03/26	2	31.30	8	31.40	31.00	-6	4,651	-0.13%
2024/03/25	0	0.00	2	31.75	31.55	-2	4,799	-0.04%
2024/03/22	3	31.37	0	0.00	31.45	3	5,120	0.06%
2024/03/21	0	0.00	2	31.60	31.50	-2	5,473	-0.04%
2024/03/20	2	31.35	0	0.00	31.30	2	5,582	0.04%
2024/03/19	2	31.45	2	31.60	31.50	0	5,658	0.00%
2024/03/18	1	31.20	0	0.00	31.30	1	5,653	0.02%
2024/03/15	2	31.85	0	0.00	31.75	2	5,660	0.04%
2024/03/13	6	32.92	0	0.00	32.50	6	5,642	0.11%
2024/03/12	1	34.80	9	34.53	34.80	-8	5,505	-0.15%
2024/03/11	8	34.00	1	34.30	34.30	7	5,524	0.13%
2024/03/08	1	34.00	2	33.95	33.70	-1	5,737	-0.02%
2024/03/06	0	0.00	2	33.40	33.30	-2	5,791	-0.03%
2024/03/04	3	32.77	3	33.10	33.20	0	5,846	0.00%
2024/02/23	1	33.35	4	33.05	33.10	-3	5,882	-0.05%
2024/02/22	1	33.70	10	33.50	33.70	-9	5,889	-0.15%
2024/02/21	0	0.00	1	33.60	33.30	-1	5,915	-0.02%
2024/02/20	0	0.00	1	32.90	33.10	-1	6,015	-0.02%
2024/02/19	2	32.80	1	32.50	32.80	1	6,253	0.02%
2024/02/16	0	0.00	3	32.15	32.25	-3	6,433	-0.05%
2024/02/15	1	32.00	6	32.00	32.00	-5	6,496	-0.08%
2024/02/02	2	32.83	0	0.00	32.65	2	6,738	0.03%
2024/02/01	0	0.00	2	33.70	33.60	-2	6,793	-0.03%
2024/01/31	1	33.05	0	0.00	33.30	1	6,831	0.01%
2024/01/30	1	33.65	0	0.00	33.35	1	6,830	0.01%
2024/01/26	1	34.00	0	0.00	33.95	1	6,825	0.01%
2024/01/24	4.1	33.99	16	33.59	33.80	-12	6,810	-0.18%
2024/01/23	0	0.00	1	32.65	32.45	-1	6,759	-0.01%
2024/01/22	0	0.00	1	32.10	32.35	-1	6,771	-0.01%
2024/01/19	15	32.43	1	32.45	32.50	14	6,792	0.21%
2024/01/18	0	0.00	1	32.65	32.75	-1	6,800	-0.01%
2024/01/17	1	32.30	1	32.65	32.35	0	6,833	0.00%
2024/01/16	1	32.35	0	0.00	32.40	1	6,836	0.01%
2024/01/15	2	33.23	2	33.50	33.20	0	6,813	0.00%
2024/01/12	8.1	33.46	3	33.73	33.40	5.1	6,831	0.07%
2024/01/11	0	0.00	3	33.08	33.35	-3	6,813	-0.04%
2024/01/10	11	32.80	0	0.00	32.70	11	6,854	0.16%
2024/01/09	2	33.45	29	33.45	33.65	-27	6,822	-0.40%
2024/01/08	10	35.19	6	34.55	34.60	4	6,759	0.06%
2024/01/05	55	35.19	58	35.37	35.80	-3	6,785	-0.04%
2024/01/04	2	34.43	27	34.97	35.50	-25	6,080	-0.41%
2024/01/03	6	32.20	3	32.40	32.30	3	5,667	0.05%
2024/01/02	12	32.80	11	32.55	31.85	1	5,618	0.02%
2023/12/29	0	0.00	1	32.00	31.70	-1	5,499	-0.02%
2023/12/28	2	31.70	0	0.00	31.80	2	5,488	0.04%
2023/12/26	2	32.30	0	0.00	32.25	2	5,426	0.04%
2023/12/25	5	33.66	3	32.57	32.20	2	5,382	0.04%
2023/12/22	0	0.00	8	34.86	34.60	-8	5,252	-0.15%
2023/12/21	2	35.15	7	35.22	35.00	-5	5,139	-0.10%
2023/12/20	0	0.00	1	34.25	34.85	-1	4,962	-0.02%
2023/12/19	4	34.94	16	35.42	34.90	-12	4,821	-0.25%
2023/12/18	22	35.00	7	34.71	35.00	15	4,503	0.33%
2023/12/15	0	0.00	6	33.01	33.10	-6	4,153	-0.14%
2023/12/14	2	31.60	0	0.00	32.40	2	4,044	0.05%
2023/12/12	0	0.00	1	31.55	31.55	-1	4,023	-0.02%
2023/12/11	1	31.45	0	0.00	31.30	1	3,998	0.03%
2023/12/08	3	31.48	1	31.45	31.45	2	3,967	0.05%
2023/12/07	2	31.28	2	31.33	31.05	0	3,944	0.00%
2023/12/06	0	0.00	1	31.00	31.30	-1	3,920	-0.03%
2023/12/05	7	31.56	6	31.49	31.55	1	3,849	0.03%
2023/12/04	3	30.88	0	0.00	30.85	3	3,592	0.08%
2023/11/28	5	29.90	4	29.85	29.85	1	3,348	0.03%
2023/11/27	0	29.80	3	29.45	29.40	-3	3,349	-0.09%
2023/11/24	0	0.00	1	29.45	29.40	-1	3,319	-0.03%
2023/11/22	1	29.65	0	0.00	29.40	1	3,286	0.03%
2023/11/21	0	0.00	1	29.45	29.40	-1	3,253	-0.03%
2023/11/20	0	0.00	2	29.30	29.30	-2	3,249	-0.06%
2023/11/17	1	29.15	0	0.00	29.50	1	3,211	0.03%
2023/11/16	4	29.29	1	29.70	28.80	3	3,099	0.10%
2023/11/15	3	31.85	5	31.88	31.35	-2	2,857	-0.07%
2023/11/14	0	0.00	1	34.10	33.50	-1	2,801	-0.04%
2023/11/13	1	33.55	18	32.99	33.30	-17	2,734	-0.62%
2023/11/10	3	32.20	6	32.13	32.00	-3	2,525	-0.12%
2023/11/09	26	31.91	7	31.18	32.00	19	2,463	0.77%
2023/11/08	1	30.80	16	31.11	30.70	-15	2,393	-0.63%
2023/11/06	3	30.80	3	30.80	30.80	0	2,358	0.00%
2023/11/03	0	0.00	15	30.73	30.70	-15	2,392	-0.63%
2023/11/02	1	30.25	4	30.55	30.65	-3	2,397	-0.13%
2023/11/01	4	30.19	3	30.42	30.20	1	2,389	0.04%
2023/10/31	13	30.49	0	0.00	29.85	13	2,379	0.55%
2023/10/30	1	31.40	0	0.00	30.95	1	2,352	0.04%
2023/10/27	1	31.35	0	0.00	31.10	1	2,337	0.04%
2023/10/26	5	30.75	10	30.80	30.50	-5	2,325	-0.22%
2023/10/25	6	31.21	5	31.00	30.90	1	2,337	0.04%
2023/10/24	8	30.82	0	0.00	30.95	8	2,340	0.34%
2023/10/19	2	30.90	0	0.00	30.90	2	2,328	0.09%
2023/10/17	1	30.65	40	30.55	30.45	-39	2,201	-1.77%
2023/10/16	1	30.90	1	30.60	30.40	0	2,175	0.00%
2023/10/13	14	30.32	36	30.74	30.50	-22	2,097	-1.05%
2023/10/12	0	0.00	15	29.02	29.15	-15	1,878	-0.80%
2023/10/11	0	0.00	4	28.74	28.85	-4	1,837	-0.22%
2023/10/06	7	28.05	0	0.00	28.00	7	1,805	0.39%
2023/10/05	0	0.00	1	27.90	27.80	-1	1,872	-0.05%
2023/10/02	2	28.25	0	0.00	28.25	2	1,904	0.10%
2023/09/27	0	0.00	1	28.85	28.40	-1	1,956	-0.05%
2023/09/25	1	28.15	0	0.00	28.20	1	2,089	0.05%
2023/09/22	0	28.05	15	28.05	28.05	-15	2,141	-0.70%
2023/09/20	2	28.45	0	0.00	28.55	2	2,140	0.09%
2023/09/19	0	0.00	8	28.75	28.70	-8	2,137	-0.37%
2023/09/18	1	28.55	1	28.95	28.50	0	2,140	0.00%
2023/09/15	12	28.76	0	0.00	28.90	12	2,181	0.55%
2023/09/11	2	28.10	5	28.30	28.00	-3	2,213	-0.14%
2023/09/08	1	28.50	0	0.00	28.40	1	2,264	0.04%
2023/09/07	0	0.00	5	28.35	28.50	-5	2,268	-0.22%
2023/09/04	0	0.00	1	28.60	28.75	-1	2,339	-0.04%
2023/09/01	1	28.50	0	0.00	28.50	1	2,350	0.04%
2023/08/31	2	28.55	2	28.15	28.50	0	2,353	0.00%
2023/08/30	1	27.75	0	0.00	27.75	1	2,335	0.04%
2023/08/28	4	27.75	0	0.00	27.65	4	2,361	0.17%
2023/08/24	1	28.10	5	28.00	28.00	-4	2,362	-0.17%
2023/08/23	1	28.50	0	0.00	28.50	1	2,347	0.04%
2023/08/21	2	28.53	0	0.00	28.60	2	2,326	0.09%
2023/08/18	27	28.78	14	29.02	28.60	13	2,315	0.56%
2023/08/15	0	0.00	2	27.45	27.45	-2	2,175	-0.09%
2023/08/14	2	27.25	0	0.00	27.20	2	2,178	0.09%
2023/08/09	0	0.00	2	29.15	28.80	-2	2,144	-0.09%
2023/08/04	0	0.00	1	28.30	28.60	-1	2,094	-0.05%
2023/08/02	1	28.50	0	0.00	28.05	1	2,098	0.05%
2023/08/01	0	28.15	0	0.00	28.40	0	2,093	0.00%
2023/07/31	5	28.60	2	28.45	28.35	3	2,091	0.14%
2023/07/28	2	28.70	2	28.80	28.65	0	2,072	0.00%
2023/07/27	5	28.08	106	28.01	28.30	-101	2,027	-4.98%	大賣/鉅額交易
2023/07/26	0	0.00	1	27.80	27.60	-1	1,976	-0.05%
2023/07/25	1	26.90	6	27.54	27.70	-5	1,961	-0.25%
2023/07/20	1	27.35	0	0.00	27.20	1	1,939	0.05%
2023/07/18	2	26.90	0	0.00	26.90	2	1,929	0.10%
2023/07/13	100	27.00	0	0.00	26.90	100	1,907	5.24%
2023/07/11	0	0.00	2	28.55	28.60	-2	1,871	-0.11%
2023/07/10	2	28.75	0	0.00	28.60	2	1,879	0.11%
2023/07/07	1	28.85	0	0.00	28.85	1	1,878	0.05%
2023/07/06	0	0.00	1	28.80	29.00	-1	1,867	-0.05%
2023/07/04	22	29.68	0	0.00	29.40	22	1,853	1.19%
2023/07/03	8	29.53	7	29.38	29.35	1	1,776	0.06%
2023/06/30	3	28.90	3	28.80	28.80	0	1,714	0.00%
2023/06/28	0	0.00	6	28.50	28.50	-6	1,673	-0.36%
2023/06/27	0	0.00	4	28.38	28.35	-4	1,673	-0.24%
2023/06/26	4	28.74	0	0.00	28.70	4	1,667	0.24%
2023/06/21	0	0.00	11	28.87	29.00	-11	1,659	-0.66%
2023/06/20	1	28.55	0	0.00	28.55	1	1,622	0.06%
2023/06/19	1	28.45	0	0.00	28.45	1	1,611	0.06%
2023/06/14	0	0.00	2	28.25	28.50	-2	1,564	-0.13%
2023/06/13	0	0.00	1	28.00	27.95	-1	1,537	-0.07%
2023/06/12	3	27.90	0	0.00	27.95	3	1,691	0.18%
2023/06/09	1	28.20	0	0.00	28.20	1	1,719	0.06%
2023/06/08	5	28.25	1	28.45	28.15	4	1,761	0.23%
2023/06/07	1	28.10	0	0.00	28.15	1	1,892	0.05%
2023/06/02	3	27.75	1	27.80	27.75	2	1,944	0.10%
2023/05/31	1	27.40	0	0.00	27.40	1	2,114	0.05%
2023/05/23	0	27.50	3	27.40	27.40	-3	2,405	-0.12%
2023/05/17	0	0.00	2	27.20	27.40	-2	2,538	-0.08%
2023/05/16	2	27.10	1	26.80	27.10	1	2,549	0.04%
2023/05/12	1	26.60	0	0.00	26.60	1	2,656	0.04%
2023/05/03	1	26.90	0	0.00	26.85	1	3,046	0.03%
2023/04/28	0	0.00	1	27.05	27.05	-1	3,111	-0.03%
2023/04/26	0	0.00	5	26.65	26.65	-5	3,135	-0.16%
2023/04/25	1	27.25	1	26.85	26.85	0	3,149	0.00%
2023/04/19	0	0.00	10	28.10	27.80	-10	3,208	-0.31%
2023/04/13	0	0.00	1	28.10	28.25	-1	3,151	-0.03%
2023/04/10	1	28.10	0	0.00	27.95	1	3,226	0.03%
2023/04/06	0	27.90	0	0.00	27.70	0	3,258	0.00%
2023/03/27	1	27.60	1	27.50	27.50	0	3,680	0.00%
2023/03/22	0	0.00	5	27.85	27.90	-5	3,844	-0.13%
2023/03/15	17	28.35	3	27.97	27.75	14	3,873	0.36%
2023/03/14	2	27.15	1	27.35	27.40	1	3,773	0.03%
2023/03/13	3	27.80	261	27.63	27.75	-258	3,758	-6.86%	大賣/鉅額交易
2023/03/10	6	28.58	3	28.85	28.25	3	3,726	0.08%
2023/03/06	261	28.55	4	28.50	28.40	257	3,693	6.96%	大買/鉅額交易
2023/03/03	5	28.35	30	28.49	28.55	-25	3,725	-0.67%
2023/03/02	10	28.09	6	28.10	28.10	4	3,645	0.11%
2023/03/01	1	28.15	2	28.10	27.65	-1	3,637	-0.03%
2023/02/24	1	27.90	1	28.20	28.00	0	3,621	0.00%
2023/02/23	1	28.15	4	27.85	27.95	-3	3,587	-0.08%
2023/02/22	0	0.00	1	27.55	27.55	-1	3,544	-0.03%
2023/02/21	2	27.70	5	27.65	27.65	-3	3,547	-0.08%
2023/02/20	20.1	27.30	0	0.00	27.40	20.1	3,566	0.56%
2023/02/17	1	27.30	0	0.00	27.30	1	3,595	0.03%
2023/02/16	10	27.85	11	27.71	27.75	-1	3,623	-0.03%
2023/02/15	20	27.15	1	27.10	27.30	19	3,615	0.53%
2023/02/10	2	27.78	11.1	27.73	27.70	-9.1	3,682	-0.25%
2023/02/09	38.1	28.14	10	28.02	28.30	28.1	3,694	0.76%
2023/02/08	0	0.00	5	26.80	26.80	-5	3,519	-0.14%
2023/02/07	0	0.00	10	26.75	26.85	-10	3,531	-0.28%
2023/02/02	4	27.20	1	27.15	27.15	3	3,569	0.08%
2023/02/01	1	27.00	0	0.00	26.95	1	3,551	0.03%
2023/01/30	0	0.00	1	26.70	26.65	-1	3,525	-0.03%
2023/01/17	0	0.00	1	26.55	26.55	-1	3,515	-0.03%
2023/01/16	4	26.40	0	0.00	26.40	4	3,539	0.11%
2023/01/11	8	27.49	25	27.30	27.30	-17	3,640	-0.47%
2023/01/09	3	27.65	0	0.00	27.65	3	3,742	0.08%
2023/01/04	6	27.55	0	0.00	27.55	6	4,007	0.15%
2022/12/30	6	27.90	0	0.00	27.80	6	4,417	0.14%
2022/12/27	13	28.87	13	28.70	28.70	0	4,709	0.00%
2022/12/26	4	28.79	12	28.78	28.55	-8	4,791	-0.17%
2022/12/23	10	28.62	14	28.88	29.10	-4	4,859	-0.08%
2022/12/22	37	28.94	12	29.21	28.70	25	5,017	0.50%
2022/12/20	19	28.87	20	27.99	27.85	-1	5,042	-0.02%
2022/12/19	14	28.54	0	0.00	28.20	14	5,149	0.27%
2022/12/16	0	0.00	1	28.00	28.45	-1	5,384	-0.02%
2022/12/15	1	28.10	0	0.00	28.20	1	5,386	0.02%
2022/12/14	0	27.75	0	0.00	27.65	0	5,676	0.00%
2022/12/09	10	27.95	0	0.00	27.90	10	7,024	0.14%
2022/11/30	0	0.00	1	28.60	28.50	-1	7,670	-0.01%
2022/11/25	0	0.00	2	28.15	28.15	-2	7,665	-0.03%
2022/11/23	2	27.70	1	27.65	27.75	1	7,630	0.01%
2022/11/10	1	27.50	0	0.00	27.40	1	7,744	0.01%
2022/11/09	5	27.60	0	0.00	27.60	5	7,760	0.06%
2022/11/08	0	0.00	6	27.80	27.60	-6	7,783	-0.08%
2022/11/07	0	0.00	6	27.44	27.20	-6	7,771	-0.08%
2022/11/04	6	27.08	5	27.40	27.25	1	7,829	0.01%
2022/10/28	0	0.00	20	26.10	25.85	-20	8,163	-0.24%
2022/10/27	0	0.00	1	26.30	26.45	-1	8,217	-0.01%
2022/10/26	0	25.90	0	0.00	25.75	0	8,279	0.00%
2022/10/21	0	26.45	10	26.60	26.05	-10	8,402	-0.12%
2022/10/20	10	26.20	0	0.00	26.85	10	8,375	0.12%
2022/10/18	3	26.90	0	0.00	26.90	3	8,261	0.04%
2022/10/17	0	25.95	3	25.80	26.65	-3	8,237	-0.04%
2022/10/13	17	27.20	5	27.00	26.80	12	8,196	0.15%
2022/10/11	2	29.98	1	30.80	29.70	1	7,997	0.01%
2022/10/07	12	32.73	11.8	32.52	33.00	0.2	7,731	0.00%
2022/10/05	11.8	33.19	11	32.69	32.10	0.8	7,592	0.01%
2022/10/04	1	32.40	2	32.33	32.80	-1	7,481	-0.01%
2022/10/03	9	31.80	12	31.28	31.10	-3	7,382	-0.04%
2022/09/29	38	32.33	11	32.44	31.70	27	7,286	0.37%
2022/09/28	5	30.70	0	0.00	30.75	5	7,082	0.07%
2022/09/27	1	32.30	3	32.03	32.30	-2	6,990	-0.03%
2022/09/26	12	31.79	0	0.00	31.20	12	6,930	0.17%
2022/09/23	8	34.36	11	33.85	33.35	-3	6,839	-0.04%
2022/09/22	0	0.00	1.2	33.08	33.20	-1.2	6,621	-0.02%
2022/09/21	31	34.27	25.1	33.53	33.35	5.9	6,541	0.09%
2022/09/20	17	34.30	17	33.79	33.65	0	6,291	0.00%
2022/09/19	3	34.30	4	33.56	34.00	-1	6,189	-0.02%
2022/09/16	37	34.17	42	34.46	35.15	-5	5,886	-0.08%
2022/09/15	2	32.65	7	33.36	33.20	-5	5,256	-0.10%
2022/09/14	0.4	30.85	11	30.63	30.70	-10.7	4,934	-0.22%
2022/09/12	16	29.81	0	0.00	29.85	16	4,945	0.32%
2022/09/08	0	0.00	1	27.60	27.75	-1	4,851	-0.02%
2022/09/07	0	0.00	2	27.15	27.15	-2	4,937	-0.04%
2022/09/05	0	0.00	20	28.15	28.05	-20	4,984	-0.40%
2022/09/02	0	28.60	0	0.00	28.25	0	5,019	0.00%
2022/09/01	1	29.50	1	29.10	29.00	0	4,981	0.00%
2022/08/31	1	30.00	0	0.00	29.85	1	4,961	0.02%
2022/08/30	0	0.00	10	30.50	30.50	-10	4,908	-0.20%
2022/08/29	21	30.39	0	0.00	30.55	21	4,913	0.43%
2022/08/26	0	0.00	3	31.40	31.40	-3	4,913	-0.06%
2022/08/22	4	31.38	1	31.55	31.35	3	5,022	0.06%
2022/08/17	1	30.85	21	30.82	30.80	-20	5,102	-0.39%
2022/08/15	1	30.05	0	0.00	30.25	1	5,406	0.02%
2022/08/10	0	0.00	1	29.90	29.85	-1	5,422	-0.02%
2022/08/09	2	29.73	0	0.00	29.85	2	5,462	0.04%
2022/08/08	2	29.83	3	29.93	30.15	-1	5,500	-0.02%
2022/08/04	0	0.00	10	29.60	30.40	-10	5,466	-0.18%
2022/08/03	10	30.00	0	0.00	29.85	10	5,530	0.18%
2022/08/01	5	30.85	6	30.63	30.75	-1	6,122	-0.02%
2022/07/29	0	0.00	2	29.28	29.25	-2	6,464	-0.03%
2022/07/26	0	0.00	3	28.83	28.75	-3	8,070	-0.04%
2022/07/22	4	29.15	5	29.44	29.30	-1	8,435	-0.01%
2022/07/21	4	29.28	3	29.48	29.10	1	8,743	0.01%
2022/07/20	5	29.57	0	0.00	29.55	5	9,272	0.05%
2022/07/13	1	28.85	1	28.95	28.65	0	13,206	0.00%
2022/07/12	1	28.00	0	0.00	28.15	1	13,366	0.01%
2022/07/08	0	0.00	1	29.60	29.40	-1	13,647	-0.01%
2022/07/01	1	28.00	0	0.00	27.00	1	14,352	0.01%
2022/06/30	1	28.85	0	0.00	28.60	1	14,419	0.01%
2022/06/29	1	29.30	0	0.00	29.65	1	14,732	0.01%
2022/06/27	1	30.40	1	30.95	30.60	0	14,820	0.00%
2022/06/24	1	29.85	1	29.35	29.15	0	14,872	0.00%
2022/06/22	0	0.00	1	28.95	28.90	-1	15,064	-0.01%
2022/06/21	1	29.95	0	0.00	30.50	1	15,116	0.01%
2022/06/20	0	0.00	7	29.64	29.50	-7	15,280	-0.05%
2022/06/17	0	0.00	4	31.40	31.15	-4	15,278	-0.03%
2022/06/16	2	32.35	2	32.70	31.80	0	15,447	0.00%
2022/06/15	1	33.50	0	0.00	33.50	1	15,628	0.01%
2022/06/10	1	34.65	0	0.00	34.85	1	17,749	0.01%
2022/06/09	1	35.30	0	0.00	35.30	1	18,538	0.01%
2022/06/07	0	0.00	1	36.00	36.00	-1	22,680	0.00%
2022/06/06	0	0.00	1	36.55	35.85	-1	24,788	0.00%
2022/05/31	0	0.00	1	37.00	37.00	-1	29,060	0.00%
2022/05/30	1	35.75	2	35.83	35.60	-1	30,013	0.00%
2022/05/26	3	35.57	5	35.73	35.45	-2	32,280	-0.01%
2022/05/25	2	35.20	1	35.05	35.30	1	33,909	0.00%
2022/05/24	12	35.24	4	35.05	34.90	8	38,276	0.02%
2022/05/23	3	35.43	3	34.92	35.00	0	40,270	0.00%
2022/05/20	2	33.73	1	33.60	33.40	1	41,455	0.00%
2022/05/19	3	32.88	151	32.80	33.40	-148	42,155	-0.35%	大賣/鉅額交易
2022/05/18	29	34.85	0	0.00	34.55	29	42,498	0.07%
2022/05/17	1	34.50	4	35.10	34.35	-3	42,509	-0.01%
2022/05/16	2	34.53	4	34.80	34.80	-2	42,495	0.00%
2022/05/13	4	35.15	0	0.00	35.15	4	42,473	0.01%
2022/05/12	3	35.25	1	34.80	34.45	2	42,463	0.00%
2022/05/11	6	35.73	1	36.00	35.80	5	42,350	0.01%
2022/05/10	4	36.39	2	36.15	36.60	2	42,400	0.00%
2022/05/09	11	37.14	4	36.49	36.05	7	42,499	0.02%
2022/05/06	3	38.28	5	38.40	38.20	-2	42,373	0.00%
2022/05/05	22	38.40	24	38.54	38.95	-2	41,920	0.00%
2022/05/04	69	38.25	333.1	38.28	37.60	-264.1	41,253	-0.64%	大賣/鉅額交易
2022/05/03	3	36.17	6	35.72	35.80	-3	40,425	-0.01%
2022/04/29	1	35.95	1	36.65	36.10	0	40,391	0.00%
2022/04/28	2	35.38	0	0.00	35.30	2	40,219	0.00%
2022/04/27	2	34.95	12	35.52	35.45	-10	40,070	-0.02%
2022/04/26	10.1	36.82	6.1	36.46	36.20	4	39,802	0.01%
2022/04/25	135.1	38.56	83	38.95	37.45	52.1	39,224	0.13%	大買/
2022/04/22	24	40.84	78.1	40.32	41.50	-54.1	38,164	-0.14%
2022/04/21	6	38.21	4	38.20	37.75	2	36,433	0.01%
2022/04/20	25.1	38.32	20	38.15	37.00	5.1	36,367	0.01%
2022/04/18	1	36.10	0	0.00	36.00	1	36,633	0.00%
2022/04/15	0	0.00	2	38.00	37.30	-2	36,568	-0.01%
2022/04/14	1	37.35	3	38.45	37.20	-2	36,441	-0.01%
2022/04/13	2	37.75	0	0.00	37.50	2	36,214	0.01%
2022/04/12	1	36.65	100	36.40	36.60	-99	36,053	-0.27%
2022/04/11	1	37.70	3	36.97	36.60	-2	35,984	-0.01%
2022/04/08	8	37.83	11	37.78	37.60	-3	35,859	-0.01%
2022/04/07	0	0.00	11	37.50	36.15	-11	35,512	-0.03%
2022/04/06	18	37.13	18	37.32	37.05	0	35,341	0.00%
2022/04/01	10	37.99	6	38.03	37.60	4	35,270	0.01%
2022/03/31	2	37.13	6	36.90	36.90	-4	35,067	-0.01%
2022/03/30	2	37.00	4	37.04	36.85	-2	34,978	-0.01%
2022/03/29	0	0.00	8	36.90	36.90	-8	34,879	-0.02%
2022/03/28	13	36.75	14	35.84	36.95	-1	34,719	0.00%
2022/03/25	1	35.55	1	36.30	35.85	0	34,509	0.00%
2022/03/24	8	36.61	7	36.54	36.60	1	34,322	0.00%
2022/03/23	3	37.62	6	37.48	37.30	-3	34,195	-0.01%
2022/03/21	16	37.07	15	36.86	37.25	1	33,854	0.00%
2022/03/18	8	36.80	5	36.80	37.05	3	33,681	0.01%
2022/03/17	9	36.94	7	36.90	37.70	2	33,453	0.01%
2022/03/16	59	37.33	54	37.75	36.30	5	32,794	0.02%
2022/03/15	37	38.33	28	38.67	37.50	9	31,999	0.03%
2022/03/14	13	39.96	6	40.07	39.30	7	31,454	0.02%
2022/03/11	28	40.51	13	40.05	39.60	15	30,756	0.05%
2022/03/10	354	42.53	334	41.84	41.75	20	29,780	0.07%	大買/大賣/
2022/03/09	138	39.34	145	39.61	40.80	-7	27,132	-0.03%	大買/大賣/
2022/03/08	235	39.60	253	39.33	37.10	-18	25,199	-0.07%	大買/大賣/
2022/03/07	58	38.20	86	38.47	39.00	-28	23,020	-0.12%
2022/03/04	26	38.90	24.3	37.96	37.35	1.7	21,647	0.01%
2022/03/03	70	39.03	56	39.19	38.90	14	20,978	0.07%
2022/03/02	94	38.78	97	38.62	38.65	-3	20,010	-0.01%
2022/03/01	41	36.92	36	37.26	36.95	5	18,566	0.03%
2022/02/25	138	38.73	1,146	38.91	37.55	-1,008	17,718	-5.69%	大買/大賣/鉅額交易
2022/02/24	1,551	38.19	276	38.57	36.95	1,275	16,051	7.94%	大買/大賣/鉅額交易
2022/02/23	35.3	36.78	54	37.38	37.80	-18.7	11,725	-0.16%
2022/02/22	40	35.68	41	35.91	34.40	-1	9,690	-0.01%
2022/02/21	22	35.50	27	36.50	36.65	-5	8,270	-0.06%
2022/02/18	1	31.15	5	33.35	33.35	-4	7,592	-0.05%
2022/02/17	2	30.70	6	30.30	30.35	-4	7,344	-0.05%
2022/02/16	1	30.15	6	30.18	30.05	-5	7,369	-0.07%
2022/02/15	3	30.45	1	29.80	29.75	2	7,401	0.03%
2022/02/14	1	30.40	0	0.00	30.55	1	7,542	0.01%
2022/02/11	3	31.28	4	31.05	31.00	-1	7,505	-0.01%
2022/02/10	0	0.00	2	32.00	31.70	-2	7,479	-0.03%
2022/02/09	17	31.46	11	31.38	31.45	6	7,353	0.08%
2022/02/08	261	30.32	14	30.85	30.85	247	7,037	3.51%	大買/鉅額交易
2022/02/07	1	28.40	5	28.35	29.20	-4	6,758	-0.06%
2022/01/20	0	0.00	5	29.15	29.20	-5	7,026	-0.07%
2022/01/19	1	29.25	3	29.27	29.20	-2	7,030	-0.03%
2022/01/14	7	29.32	6	29.18	29.15	1	7,015	0.01%
2022/01/13	17	30.43	17	30.67	30.10	0	6,862	0.00%
2022/01/12	44	31.11	41	30.88	31.50	3	6,614	0.05%
2022/01/11	14	29.95	8	30.09	29.65	6	6,169	0.10%
2022/01/04	0	0.00	1	28.70	28.75	-1	6,038	-0.02%
2022/01/03	1	29.35	0	0.00	28.75	1	6,079	0.02%
2021/12/30	1	29.15	0	0.00	29.30	1	6,215	0.02%
2021/12/29	0	0.00	1	29.30	29.20	-1	6,253	-0.02%
2021/12/28	2	29.70	2	29.85	29.25	0	6,339	0.00%
2021/12/27	1	29.45	1	29.50	29.70	0	6,436	0.00%
2021/12/23	2	28.45	0	0.00	28.35	2	6,490	0.03%
2021/12/22	0	0.00	1	28.60	28.55	-1	6,586	-0.02%
2021/12/15	3	28.50	0	0.00	28.60	3	6,795	0.04%
2021/12/14	1	28.50	0	0.00	28.30	1	6,844	0.01%
2021/12/08	0	0.00	7	30.39	30.30	-7	6,970	-0.10%
2021/12/07	2	30.25	2	30.30	30.15	0	6,908	0.00%
2021/12/06	7	30.20	18.1	30.50	30.05	-11.1	6,982	-0.16%
2021/12/03	16	30.14	11	29.69	29.40	5	6,930	0.07%
2021/12/02	2	29.85	2	29.70	29.70	0	6,861	0.00%
2021/12/01	0	0.00	1	29.00	28.95	-1	6,790	-0.01%
2021/11/26	1	28.80	0	0.00	28.20	1	7,052	0.01%
2021/11/24	0	0.00	1	29.05	29.35	-1	7,245	-0.01%
2021/11/23	1	28.80	6	29.10	28.75	-5	7,365	-0.07%
2021/11/22	0	0.00	1	29.35	29.40	-1	7,528	-0.01%
2021/11/18	0.1	29.32	8	29.20	29.10	-7.9	8,821	-0.09%
2021/11/17	2	29.40	0	0.00	29.05	2	9,318	0.02%
2021/11/16	0	0.00	3	29.10	29.80	-3	9,490	-0.03%
2021/11/15	1	28.00	1	28.05	28.10	0	9,920	0.00%
2021/11/11	2	28.93	26	28.90	28.35	-24	10,240	-0.23%
2021/11/10	0	0.00	5	28.40	28.15	-5	10,144	-0.05%
2021/11/09	8	28.29	20	28.48	28.10	-12	10,345	-0.12%
2021/11/08	4	28.48	0	0.00	28.45	4	10,389	0.04%
2021/11/04	0.1	28.00	3	27.70	27.50	-2.9	10,879	-0.03%
2021/11/03	25	28.27	4	28.83	28.05	21	11,742	0.18%
2021/11/02	5	27.65	0	0.00	27.20	5	11,815	0.04%
2021/11/01	1	27.15	0	0.00	26.95	1	11,818	0.01%
2021/10/27	0	26.65	0	0.00	26.65	0	12,091	0.00%
2021/10/25	0	0.00	2	27.20	27.35	-2	12,954	-0.02%
2021/10/22	11	27.11	3	26.97	26.70	8	13,258	0.06%
2021/10/21	13	28.10	3	28.35	27.90	10	13,541	0.07%
2021/10/20	0.1	28.15	0	0.00	28.00	0.1	13,765	0.00%
2021/10/19	0	0.00	1	27.90	27.70	-1	14,313	-0.01%
2021/10/15	1	27.50	0	0.00	27.65	1	15,367	0.01%
2021/10/14	0	0.00	1	27.60	27.60	-1	15,743	-0.01%
2021/10/13	12	26.92	2	27.13	26.80	10	16,468	0.06%
2021/10/12	1	27.20	0	0.00	27.35	1	18,371	0.01%
2021/10/08	1	28.30	3	28.70	28.40	-2	18,637	-0.01%
2021/10/07	2	28.80	8	28.69	28.65	-6	18,805	-0.03%
2021/10/06	1	27.60	2	28.08	27.60	-1	18,872	-0.01%
2021/10/05	5	28.65	2	28.00	28.75	3	18,954	0.02%
2021/10/04	8	27.94	14	28.21	27.80	-6	18,986	-0.03%
2021/10/01	12	29.32	2	30.75	29.30	10	19,096	0.05%
2021/09/30	1	31.25	3	30.73	31.15	-2	19,222	-0.01%
2021/09/29	10.2	30.30	7	30.51	29.95	3.2	19,437	0.02%
2021/09/28	0	0.00	2	31.20	30.50	-2	19,727	-0.01%
2021/09/24	12	31.39	1	31.40	31.15	11	20,825	0.05%
2021/09/23	1	30.75	3	30.68	30.80	-2	23,746	-0.01%
2021/09/22	0.2	30.50	2	30.45	30.40	-1.9	26,559	-0.01%
2021/09/17	0	0.00	0.2	30.95	31.70	-0.2	27,210	0.00%
2021/09/16	0	0.00	2	31.05	30.65	-2	28,978	-0.01%
2021/09/15	2	30.95	2	31.25	31.30	0	30,934	0.00%
2021/09/14	1	31.35	0	0.00	31.25	1	32,687	0.00%
2021/09/13	6	32.20	4	32.76	31.85	2	33,957	0.01%
2021/09/10	1	32.10	0	0.00	32.00	1	34,061	0.00%
2021/09/09	4.2	32.10	1	32.35	31.85	3.2	34,383	0.01%
2021/09/08	6	31.89	8.5	31.81	31.50	-2.5	35,381	-0.01%
2021/09/07	25	32.19	12	32.39	32.45	13	36,392	0.04%
2021/09/06	4	31.53	3	31.40	31.00	1	36,795	0.00%
2021/09/03	2	31.90	8	32.36	32.00	-6	36,962	-0.02%
2021/09/02	7	33.66	0	0.00	32.95	7	36,912	0.02%
2021/09/01	3	33.35	4	32.98	33.40	-1	36,892	0.00%
2021/08/31	1	34.05	1	34.10	33.50	0	36,974	0.00%
2021/08/30	2	35.55	4	35.50	34.80	-2	37,084	-0.01%
2021/08/27	13	35.34	16	35.54	34.90	-3	37,188	-0.01%
2021/08/26	44	36.30	42	35.45	35.45	2	38,209	0.01%
2021/08/25	30	35.86	35	35.95	36.05	-5	38,259	-0.01%
2021/08/24	137	36.95	119	36.82	36.35	18	38,082	0.05%	大買/大賣/
2021/08/23	46	34.61	73.1	35.54	35.95	-27.1	37,283	-0.07%
2021/08/20	7	32.34	13	32.55	32.70	-6	37,195	-0.02%
2021/08/19	54.1	32.87	44.1	33.36	32.00	10	37,374	0.03%
2021/08/18	32	31.97	41	30.31	32.40	-9	37,380	-0.02%
2021/08/17	5.1	30.83	0	0.00	30.00	5.1	37,755	0.01%
2021/08/16	0.1	30.65	15	30.41	30.60	-14.9	38,504	-0.04%
2021/08/13	19.1	32.24	5	31.98	31.55	14.1	38,584	0.04%
2021/08/12	18	31.82	5	31.86	31.90	13	38,502	0.03%
2021/08/11	4.2	31.12	7	31.73	31.30	-2.8	38,723	-0.01%
2021/08/10	17	33.61	9	34.61	32.75	8	38,755	0.02%
2021/08/09	107	33.39	98	34.46	33.55	9	38,553	0.02%	大買/
2021/08/06	8	33.12	19	33.31	32.40	-11	37,819	-0.03%
2021/08/05	1.1	31.90	1	31.75	31.75	0.1	37,755	0.00%
2021/08/04	1	33.20	0	0.00	32.85	1	37,887	0.00%
2021/08/03	0	32.70	0	0.00	32.65	0	38,185	0.00%
2021/08/02	2	32.30	3	33.18	33.10	-1	38,571	0.00%
2021/07/30	5	33.20	15	32.39	32.15	-10	38,567	-0.03%
2021/07/29	15	34.78	14	34.27	35.00	1	38,481	0.00%
2021/07/28	19.1	32.41	37	31.96	32.45	-17.9	38,352	-0.05%
2021/07/27	16.3	33.46	13	33.81	32.90	3.3	38,762	0.01%
2021/07/26	2.1	34.98	23	34.69	34.30	-20.9	39,679	-0.05%
2021/07/23	13	36.09	1	35.70	35.60	12	39,906	0.03%
2021/07/22	11	35.46	16	34.86	34.75	-5	39,876	-0.01%
2021/07/21	11.1	37.97	8	37.31	35.55	3.1	39,601	0.01%
2021/07/20	23	39.91	24	39.00	38.60	-1	39,281	0.00%
2021/07/19	33	42.45	16.3	42.66	41.60	16.8	39,311	0.04%
2021/07/16	51	42.38	30	42.29	42.00	21	39,712	0.05%
2021/07/15	25	39.15	17	39.62	39.90	8	38,527	0.02%
2021/07/14	10.2	35.50	8	35.84	36.30	2.2	38,549	0.01%
2021/07/13	4.3	36.60	17.5	36.77	36.30	-13.2	39,131	-0.03%
2021/07/12	8	40.36	0	0.00	40.30	8	39,017	0.02%
2021/07/09	3.3	41.75	3	41.33	40.30	0.3	38,922	0.00%
2021/07/08	15	39.89	16	40.99	42.40	-1	39,120	0.00%
2021/07/07	23	41.60	13	41.57	41.00	10	39,230	0.03%
2021/07/06	12	44.41	21	44.99	43.95	-9	39,044	-0.02%
2021/07/05	11	42.69	21	42.48	43.50	-10	38,796	-0.03%
2021/07/02	14.1	47.94	52	47.27	45.90	-37.9	38,467	-0.10%
2021/07/01	26	49.11	4,807	49.73	49.00	-4,781	38,111	-12.54%	大賣/鉅額交易
2021/06/30	4,911.7	49.45	112	48.12	49.60	4,799.7	37,399	12.83%	大買/大賣/鉅額交易
2021/06/29	53	45.07	79	45.02	45.10	-26	34,490	-0.08%
2021/06/28	23	41.09	4	41.61	41.70	19	31,735	0.06%
2021/06/25	71	36.74	60	36.78	37.95	11	31,037	0.04%
2021/06/24	113	33.56	108.1	33.82	34.50	4.9	29,226	0.02%	大買/大賣/
2021/06/23	101	32.62	86	32.84	31.40	15	27,249	0.06%	大買/
2021/06/22	43	34.65	125	34.53	34.85	-82	25,448	-0.32%	大賣/
2021/06/21	15	31.70	14	31.70	31.70	1	24,140	0.00%
2021/06/18	11	28.80	21	28.84	28.85	-10	24,085	-0.04%
2021/06/17	88	25.13	99	25.75	26.25	-11	24,078	-0.05%
2021/06/16	93	24.53	18	24.42	23.90	75	22,967	0.33%
2021/06/15	10	23.78	137	24.14	24.20	-127	21,862	-0.58%	大賣/鉅額交易
2021/06/11	11	22.96	8	22.79	22.60	3	21,164	0.01%
2021/06/10	0	0.00	1	22.50	22.40	-1	20,891	0.00%
2021/06/09	2	22.75	0	0.00	22.55	2	20,829	0.01%
2021/06/08	13	23.25	19	23.33	23.15	-6	20,732	-0.03%
2021/06/07	7	22.94	3.6	23.00	23.00	3.4	20,471	0.02%
2021/06/04	29	23.29	8	23.19	22.75	21	20,226	0.10%
2021/06/03	72	23.90	45	23.75	23.80	27	20,045	0.13%
2021/06/02	6	22.54	2	22.80	22.70	4	18,903	0.02%
2021/06/01	5	22.40	22	22.18	22.55	-17	18,682	-0.09%
2021/05/31	14	22.80	8	22.89	22.10	6	18,531	0.03%
2021/05/28	33	22.97	8	22.81	22.65	25	18,209	0.14%
2021/05/27	12	23.03	3	23.13	22.80	9	17,808	0.05%
2021/05/26	8	22.43	8	22.77	22.70	0	17,432	0.00%
2021/05/25	7	22.50	14	21.68	21.90	-7	16,789	-0.04%
2021/05/24	168	20.34	167	21.20	21.75	1	16,109	0.01%	大買/大賣/
2021/05/21	13	19.64	0	0.00	19.80	13	15,421	0.08%
2021/05/20	21	19.50	20	18.60	18.45	1	15,381	0.01%
2021/05/19	3	19.05	5	19.28	19.30	-2	15,232	-0.01%
2021/05/18	13	18.06	20	18.56	18.80	-7	14,946	-0.05%
2021/05/17	6	17.50	19.2	17.13	17.10	-13.2	14,691	-0.09%
2021/05/14	14	18.62	2	18.15	18.95	12	14,518	0.08%
2021/05/12	3	20.00	11	20.47	19.60	-8	14,045	-0.06%
2021/05/11	46	23.31	46	22.44	21.75	0	13,849	0.00%
2021/05/10	61	23.12	43	23.44	23.65	18	13,501	0.13%
2021/05/07	34	22.12	32	22.23	22.25	2	13,035	0.02%
2021/05/06	40	22.94	10	22.40	22.05	30	12,831	0.23%
2021/05/05	33	23.09	43	23.29	22.85	-10	12,555	-0.08%
2021/05/04	46	24.54	53	25.29	23.15	-7	12,174	-0.06%
2021/05/03	160	25.85	122.1	25.98	25.70	37.9	11,429	0.33%	大買/大賣/
2021/04/29	73.1	23.86	69	23.98	24.45	4.1	10,210	0.04%
2021/04/28	39	23.55	40	23.52	23.45	-1	9,811	-0.01%
2021/04/27	39	22.61	18	22.80	22.50	21	9,350	0.22%
2021/04/26	30	22.97	18	22.86	22.85	12	9,136	0.13%
2021/04/23	38	22.39	19	22.86	21.80	19	8,817	0.22%
2021/04/22	73.1	25.22	71	24.93	23.50	2.1	8,502	0.02%
2021/04/21	26	22.90	20	23.10	23.50	6	7,328	0.08%
2021/04/20	11	21.44	3	21.37	21.40	8	6,588	0.12%
2021/04/19	15	22.20	8	22.09	22.25	7	6,393	0.11%
2021/04/14	0	0.00	8	20.24	19.90	-8	5,969	-0.13%
2021/04/13	10	20.12	11	20.22	19.85	-1	5,838	-0.02%
2021/04/12	0	0.00	1	19.30	19.30	-1	5,608	-0.02%
2021/04/08	1	19.15	10	19.10	19.10	-9	6,029	-0.15%
2021/04/06	4	18.76	0	0.00	18.80	4	7,148	0.06%
2021/04/01	5	18.90	0	0.00	18.90	5	7,980	0.06%
2021/03/26	0	0.00	1	18.15	18.10	-1	8,952	-0.01%
2021/03/25	1	18.00	2	18.00	17.95	-1	9,694	-0.01%
2021/03/24	13	18.01	1	18.05	17.95	12	9,837	0.12%
2021/03/23	3	18.15	0	0.00	18.35	3	9,870	0.03%
2021/03/22	7	18.11	16	18.47	19.05	-9	9,780	-0.09%
2021/03/15	0	0.00	1	17.65	17.70	-1	10,113	-0.01%
2021/03/12	0	0.00	2	17.50	17.45	-2	10,205	-0.02%
2021/03/11	1	17.55	0	0.00	17.45	1	10,313	0.01%
2021/03/10	1	17.45	2	17.55	17.35	-1	10,332	-0.01%
2021/03/09	12	17.73	20	17.65	17.85	-8	10,400	-0.08%
2021/03/08	0	0.00	1	17.15	17.10	-1	10,427	-0.01%
2021/03/05	5	17.33	5	17.43	17.25	0	10,620	0.00%
2021/03/03	0	0.00	4	17.23	17.15	-4	10,698	-0.04%
2021/02/26	3	17.00	1	17.10	17.05	2	10,659	0.02%
2021/02/25	3	17.20	0	0.00	17.25	3	10,733	0.03%
2021/02/24	3	17.22	5	17.05	17.05	-2	10,739	-0.02%
2021/02/23	1	17.85	15	18.06	17.70	-14	10,664	-0.13%
2021/02/22	16	17.55	7	17.82	18.00	9	10,480	0.09%
2021/02/18	1	16.65	5	16.57	16.65	-4	10,306	-0.04%
2021/02/17	3	16.10	0	0.00	16.25	3	10,272	0.03%
2021/02/05	1	15.80	3	15.90	15.85	-2	10,286	-0.02%
2021/02/04	0	0.00	19	15.85	15.90	-19	10,309	-0.18%
2021/02/03	1	16.05	0	0.00	15.85	1	10,352	0.01%
2021/02/02	0	0.00	2	16.00	16.10	-2	10,423	-0.02%
2021/01/27	3	15.70	0	0.00	15.85	3	10,632	0.03%
2021/01/25	4	16.10	0	0.00	16.10	4	10,815	0.04%
2021/01/22	0	0.00	3	15.80	16.10	-3	10,789	-0.03%
2021/01/21	1	15.80	10	16.00	15.80	-9	10,753	-0.08%
2021/01/20	1	15.70	0	0.00	15.50	1	10,693	0.01%
2021/01/19	6	16.53	0	0.00	16.10	6	10,678	0.06%
2021/01/18	13	16.19	13	15.89	16.45	0	10,898	0.00%
2021/01/15	2	16.55	3	16.52	16.50	-1	10,832	-0.01%
2021/01/14	17	17.39	1	17.40	17.30	16	10,692	0.15%
2021/01/13	4	17.23	1	17.20	17.20	3	10,626	0.03%
2021/01/12	2	17.43	3	17.45	17.15	-1	10,567	-0.01%
2021/01/11	1	18.15	1	18.15	18.10	0	10,409	0.00%
2021/01/07	10	18.17	19	17.84	17.80	-9	10,234	-0.09%
2021/01/06	12	18.73	3	18.75	18.60	9	9,953	0.09%
2021/01/05	9	19.68	26	19.65	19.50	-17	9,747	-0.17%
2021/01/04	28	20.01	4.4	20.05	20.20	23.6	9,555	0.25%
2020/12/31	4	20.23	0	0.00	20.25	4	9,176	0.04%
2020/12/30	7	20.18	4	20.06	20.35	3	8,964	0.03%
2020/12/29	38	21.27	31.6	21.89	20.80	6.4	8,706	0.07%
2020/12/28	21	20.49	18	20.69	21.05	3	7,702	0.04%
2020/12/25	23	18.97	25	19.22	19.15	-2	6,775	-0.03%
2020/12/24	0	0.00	1.1	18.10	18.15	-1.1	6,122	-0.02%
2020/12/23	15	17.67	5	17.68	18.05	10	6,012	0.17%
2020/12/22	7	18.01	7	18.39	17.85	0	5,925	0.00%
2020/12/21	30	18.96	7	19.22	18.90	23	5,595	0.41%
2020/12/17	12	17.25	10	17.30	17.25	2	4,744	0.04%
2020/12/16	1	17.55	7	17.63	17.80	-6	4,673	-0.13%
2020/12/15	11	17.62	5	17.64	17.75	6	4,561	0.13%
2020/12/14	5	17.49	4	17.23	17.50	1	4,110	0.02%
2020/12/11	1	16.50	40	16.73	16.50	-39	3,890	-1.00%
2020/12/10	0	0.00	1	17.10	16.90	-1	3,800	-0.03%
2020/12/09	42	17.34	0	0.00	17.25	42	3,740	1.12%
2020/12/08	9	16.92	10	17.05	16.90	-1	3,714	-0.03%
2020/12/07	6	16.94	10	16.85	16.75	-4	3,593	-0.11%
2020/12/03	2	16.63	0	0.00	16.65	2	3,522	0.06%
2020/12/02	10	16.55	13	16.43	16.55	-3	3,534	-0.08%
2020/12/01	12	16.50	1	16.35	16.20	11	3,512	0.31%
2020/11/30	1	16.00	1	16.15	15.95	0	3,323	0.00%
2020/11/25	1	15.60	1	15.70	15.55	0	3,355	0.00%
2020/11/24	0	0.00	8	15.51	15.65	-8	3,358	-0.24%
2020/11/23	14	15.20	3	15.30	15.35	11	3,221	0.34%
2020/11/20	0	0.00	18	14.91	15.00	-18	3,206	-0.56%
2020/11/19	0	0.00	10	15.05	15.00	-10	3,207	-0.31%
2020/11/13	1	15.00	26	14.90	14.80	-25	3,218	-0.78%
2020/11/12	0	0.00	12	15.17	15.00	-12	3,202	-0.37%
2020/11/11	6	15.40	0	0.00	15.40	6	3,192	0.19%
2020/11/09	57	15.55	14	15.41	15.50	43	3,075	1.40%
2020/11/03	13	15.10	11	14.91	14.95	2	2,741	0.07%
2020/11/02	0	0.00	8	14.66	15.10	-8	2,606	-0.31%
2020/10/30	3	14.65	1	14.50	14.45	2	2,495	0.08%
2020/10/28	2	14.95	1	15.05	15.00	1	2,472	0.04%
2020/10/27	4	14.80	0	0.00	14.90	4	2,430	0.16%
2020/10/26	6	15.12	3	15.25	15.00	3	2,379	0.13%
2020/10/21	0	0.00	2	14.25	14.30	-2	2,066	-0.10%
2020/10/16	2	14.15	3	14.32	14.20	-1	2,037	-0.05%
2020/10/14	0	0.00	1	14.00	14.00	-1	1,937	-0.05%
2020/10/07	0	0.00	5	13.98	14.00	-5	2,027	-0.25%
2020/09/24	2	13.45	0	0.00	13.50	2	2,144	0.09%
2020/09/17	3	14.05	0	0.00	14.05	3	1,963	0.15%
2020/09/14	2	13.90	0	0.00	14.05	2	2,105	0.09%
2020/09/11	2	14.05	0	0.00	13.95	2	2,093	0.10%
2020/09/10	0	0.00	2	14.25	14.25	-2	2,019	-0.10%
2020/09/09	0	0.00	2	14.18	14.30	-2	1,998	-0.10%
2020/09/07	2	14.20	1	14.35	14.20	1	1,879	0.05%
2020/09/04	0	0.00	1	14.00	13.95	-1	1,771	-0.06%
2020/09/03	1	14.05	2	14.25	14.10	-1	1,672	-0.06%
2020/09/02	1	13.90	0	0.00	13.90	1	1,642	0.06%
2020/08/31	4	14.33	17	14.40	14.40	-13	1,586	-0.82%
2020/08/28	0	0.00	5	14.04	13.95	-5	1,458	-0.34%
2020/08/27	5	13.80	0	0.00	13.85	5	1,435	0.35%
2020/08/26	0	0.00	2	13.85	13.75	-2	1,411	-0.14%
2020/08/21	0	0.00	8	13.35	13.35	-8	1,371	-0.58%
2020/08/20	3	13.55	0	0.00	13.20	3	1,351	0.22%
2020/08/18	1	13.75	1	13.70	13.70	0	1,315	0.00%
2020/08/17	0	0.00	7	13.90	13.90	-7	1,297	-0.54%
2020/08/14	0	0.00	4	13.55	13.65	-4	1,294	-0.31%
2020/08/11	0	0.00	1	13.45	13.45	-1	1,265	-0.08%
2020/08/10	1	13.30	0	0.00	13.45	1	1,255	0.08%
2020/08/04	0	0.00	1	13.15	13.15	-1	1,256	-0.08%
2020/07/29	2	13.40	0	0.00	13.45	2	1,228	0.16%
2020/07/24	2	13.55	0	0.00	13.55	2	1,279	0.16%
2020/07/17	0	0.00	100	13.63	13.45	-100	1,284	-7.79%
2020/07/15	56	13.71	2	13.50	13.50	54	1,333	4.05%
2020/07/14	20	13.80	2	13.95	13.80	18	1,233	1.46%
2020/07/13	30	13.65	0	0.00	13.90	30	1,229	2.44%
2020/07/09	5	13.85	0	0.00	13.80	5	1,211	0.41%
2020/07/08	0	0.00	6	14.05	14.10	-6	1,189	-0.50%
2020/07/06	8	13.70	4	14.00	13.80	4	1,145	0.35%
2020/06/23	5	13.52	0	0.00	13.55	5	1,105	0.45%
2020/06/22	3	13.70	53	13.80	13.70	-50	1,099	-4.55%
2020/06/19	0	0.00	3	13.55	13.55	-3	1,008	-0.30%
2020/06/11	0	0.00	4	13.05	13.05	-4	1,025	-0.39%
2020/06/10	2	13.25	0	0.00	13.35	2	1,026	0.19%
2020/05/29	2	12.85	0	0.00	12.80	2	1,056	0.19%
2020/05/20	5	12.88	0	0.00	12.90	5	1,030	0.49%
2020/05/13	0.1	12.85	0	0.00	12.80	0.1	1,061	0.01%
2020/05/12	3	12.90	0	0.00	12.95	3	1,060	0.28%
2020/04/30	0	0.00	2	13.05	13.20	-2	1,080	-0.19%
2020/04/29	3	12.92	10	12.95	12.95	-7	1,094	-0.64%
2020/04/24	0	0.00	2	12.45	12.30	-2	1,092	-0.18%
2020/04/21	0	0.00	8	12.64	12.30	-8	1,073	-0.75%
2020/04/16	3	12.25	0	0.00	12.25	3	1,002	0.30%
2020/04/14	2	12.25	0	0.00	12.35	2	999	0.20%
2020/04/10	0	0.00	5	12.35	12.30	-5	998	-0.50%
2020/04/09	5	12.15	0	0.00	12.30	5	1,003	0.50%
2020/04/08	2	11.90	0	0.00	12.35	2	1,004	0.20%
2020/04/06	0	0.00	2	11.80	11.95	-2	984	-0.20%
2020/03/27	0	0.00	1	11.55	11.55	-1	980	-0.10%
2020/03/25	0	0.00	8	11.48	11.65	-8	971	-0.82%
2020/03/24	8	11.20	0	0.00	11.10	8	989	0.81%
2020/03/23	0	0.00	3	11.05	11.00	-3	999	-0.30%
2020/03/18	0	0.00	12	11.90	11.70	-12	1,002	-1.20%
2020/03/17	0	0.00	2	12.00	11.95	-2	990	-0.20%
2020/03/09	0	0.00	20	13.55	13.45	-20	881	-2.27%
2020/03/06	2	13.65	0	0.00	13.60	2	878	0.23%
2020/02/27	0	0.00	13	13.80	13.80	-13	975	-1.33%
2020/02/19	0	0.00	6	13.85	13.85	-6	967	-0.62%
2020/02/14	0	0.00	1	13.60	13.60	-1	948	-0.11%
2020/02/05	2	13.50	0	0.00	13.50	2	1,177	0.17%
2020/02/04	4	13.65	0	0.00	13.60	4	1,163	0.34%
2020/01/08	0	0.00	10	14.00	13.95	-10	1,717	-0.58%
2020/01/07	0	0.00	1	14.15	14.15	-1	1,724	-0.06%
2019/12/31	0	0.00	20	14.35	14.35	-20	1,775	-1.13%
2019/12/20	3	14.45	0	0.00	14.40	3	1,785	0.17%
2019/12/19	3	14.45	3	14.65	14.55	0	1,773	0.00%
2019/12/09	2	14.10	0	0.00	14.15	2	1,697	0.12%
2019/12/03	0	0.00	3	14.45	14.40	-3	1,675	-0.18%
2019/12/02	4	14.33	2	14.40	14.30	2	1,654	0.12%
2019/11/27	1	14.00	0	0.00	14.00	1	1,558	0.06%
2019/11/08	3	14.05	0	0.00	14.05	3	1,515	0.20%
2019/11/05	8	14.20	10	14.50	14.15	-2	1,396	-0.14%
2019/10/30	0	0.00	2	14.30	14.40	-2	1,280	-0.16%
2019/10/25	80.1	14.43	1	14.55	14.40	79.1	1,178	6.71%
2019/10/23	1	14.60	0	0.00	14.60	1	1,108	0.09%
2019/10/22	0	0.00	5	14.80	14.80	-5	1,095	-0.46%
2019/10/21	9	14.70	11	15.05	15.20	-2	1,021	-0.20%
2019/10/18	2	14.05	0	0.00	14.05	2	807	0.25%
2019/10/14	0	0.00	3	14.08	14.15	-3	772	-0.39%
2019/10/09	0	0.00	2	14.00	13.85	-2	750	-0.27%
2019/10/08	2	13.60	0	0.00	13.60	2	853	0.23%
2019/09/25	0	0.00	3	13.85	13.85	-3	880	-0.34%
2019/09/23	0	0.00	1	13.80	13.75	-1	935	-0.11%
2019/09/12	3	13.70	0	0.00	13.80	3	1,059	0.28%
2019/08/30	4	13.30	0	0.00	13.40	4	1,084	0.37%
2019/08/13	0	0.00	1	13.65	13.60	-1	1,673	-0.06%
2019/07/15	0	0.00	1	14.35	14.35	-1	1,810	-0.06%
2019/07/12	0	0.00	1	14.45	14.45	-1	1,787	-0.06%
2019/07/04	0	0.00	3	14.20	14.20	-3	1,704	-0.18%
2019/06/26	0	0.00	1	14.10	14.20	-1	1,623	-0.06%
2019/06/25	2	14.00	0	0.00	13.90	2	1,580	0.13%
2019/06/20	4	14.06	0	0.00	14.10	4	1,519	0.26%
2019/06/19	0	0.00	3	14.05	14.05	-3	1,493	-0.20%
2019/06/14	2	14.05	0	0.00	14.00	2	1,488	0.13%
2019/06/11	0	0.00	1	14.05	14.00	-1	1,475	-0.07%
2019/06/04	5	14.35	0	0.00	14.30	5	1,422	0.35%
2019/06/03	0	0.00	1	14.35	14.50	-1	1,404	-0.07%
2019/05/30	0	0.00	12	14.45	14.45	-12	1,385	-0.87%
2019/05/28	1	14.85	0	0.00	14.75	1	1,292	0.08%
2019/05/27	0	0.00	7	14.74	14.75	-7	1,229	-0.57%
2019/05/24	12	14.45	1	14.45	14.45	11	1,154	0.95%
2019/05/22	0	0.00	11	14.35	14.35	-11	1,067	-1.03%
2019/05/21	7	14.37	0	0.00	14.25	7	1,025	0.68%
2019/05/20	0	0.00	1	14.20	14.20	-1	912	-0.11%
2019/05/17	31	14.35	0	0.00	14.40	31	807	3.84%
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%
2019/05/13	2	13.65	0	0.00	13.65	2	603	0.33%
2019/04/10	0	0.00	9	13.50	13.55	-9	398	-2.26%
2019/02/14	0	0.00	6	13.57	13.60	-6	672	-0.89%
2018/12/19	0	0.00	0.5	13.50	13.55	-0.5	1,247	-0.04%
2018/11/02	0	0.00	22	12.90	12.80	-22	1,542	-1.43%
2018/11/01	0	0.00	3	12.85	12.80	-3	1,540	-0.19%
2018/10/26	1	12.65	50	12.85	12.65	-49	1,530	-3.20%
2018/10/25	1	12.80	175	12.81	12.75	-174	1,529	-11.38%	大賣/鉅額交易
2018/10/12	1	13.30	0	0.00	13.20	1	1,394	0.07%
2018/10/11	0	0.00	8	13.45	13.10	-8	1,370	-0.58%
2018/10/09	12	14.07	114	14.16	13.95	-102	1,309	-7.79%	大賣/鉅額交易
2018/10/02	0	0.00	3	14.00	14.10	-3	1,089	-0.28%
2018/09/25	0	0.00	17	13.25	13.35	-17	904	-1.88%
2018/09/21	0	0.00	2.1	13.15	13.05	-2.1	897	-0.23%
2018/09/07	2	13.20	0	0.00	13.20	2	839	0.24%
2018/09/06	1	13.40	0	0.00	13.25	1	832	0.12%
2018/09/05	2	13.45	3	13.65	13.55	-1	812	-0.12%
2018/09/04	4	13.58	15	13.60	13.65	-11	791	-1.39%
2018/09/03	0	0.00	3	13.20	13.20	-3	427	-0.70%
2018/08/31	0	0.00	3	13.30	13.30	-3	418	-0.72%
2018/08/30	1	13.20	10	13.25	13.35	-9	411	-2.19%
2018/08/13	0	0.00	10	12.90	12.90	-10	389	-2.57%
2018/08/06	0	0.00	5	13.10	13.10	-5	394	-1.27%
2018/08/03	2	13.05	3	13.05	13.00	-1	389	-0.26%
2018/08/01	50	13.30	0	0.00	13.35	50	384	12.99%
2018/07/25	10	13.15	0	0.00	13.10	10	374	2.67%
2018/07/20	2	13.05	0	0.00	13.05	2	392	0.51%
2018/07/19	2	13.05	0	0.00	13.15	2	394	0.51%
2018/07/17	2	13.00	0	0.00	13.00	2	403	0.50%
2018/07/16	2	13.00	0	0.00	13.00	2	402	0.50%
2018/07/13	2	13.00	0	0.00	13.05	2	401	0.50%
2018/07/11	1	12.95	0	0.00	12.95	1	418	0.24%
2018/07/10	2	13.00	0	0.00	13.00	2	421	0.47%
2018/07/09	2	12.95	0	0.00	12.95	2	430	0.46%
2018/07/02	2	13.10	2	13.20	13.20	0	461	0.00%
2018/06/28	0	0.00	2	13.35	13.15	-2	463	-0.43%
2018/06/27	2	13.25	0	0.00	13.25	2	462	0.43%
2018/06/14	0	0.00	2	13.50	13.55	-2	465	-0.43%
2018/05/25	0	0.00	2	13.40	13.40	-2	435	-0.46%
2018/05/21	0	0.00	5	13.47	13.45	-5	444	-1.12%
2018/04/03	0	0.00	1	13.45	13.45	-1	584	-0.17%
2018/03/28	0	0.00	2	13.15	13.15	-2	612	-0.33%
2018/03/27	0	0.00	2	13.10	13.10	-2	628	-0.32%
2018/03/06	0	0.00	2	13.30	13.25	-2	682	-0.29%
2018/02/26	0	0.00	2	13.43	13.40	-2	682	-0.29%
2018/02/22	2	13.25	0	0.00	13.30	2	700	0.29%
2018/01/23	2	14.10	0	0.00	14.15	2	675	0.30%
2018/01/16	2	14.20	0	0.00	14.30	2	678	0.29%
2018/01/15	2	14.25	0	0.00	14.20	2	682	0.29%
2018/01/09	0.5	14.20	0	0.00	14.25	0.5	715	0.07%