榮運 (2607)-富邦-永和券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
32.65
漲跌
--
漲幅
0.00%
成交量
2,391張
產業
上市航運類股
505人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮運 (2607)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6.1	32.59	0	0.00	32.65	6.1	3,953	0.15%
2024/05/21	5.2	32.73	0	0.00	32.65	5.2	3,949	0.13%
2024/05/20	5.6	33.25	3	34.00	33.20	2.6	3,924	0.07%
2024/05/17	5.5	34.32	2.1	34.67	33.85	3.4	3,895	0.09%
2024/05/16	1	34.20	19.5	33.90	34.20	-18.5	3,849	-0.48%
2024/05/15	9.8	33.83	6	33.97	33.80	3.8	3,802	0.10%
2024/05/14	7.6	34.43	2.3	34.16	34.25	5.3	3,768	0.14%
2024/05/13	27.1	34.99	42.7	34.93	33.95	-15.6	3,681	-0.42%
2024/05/10	38.8	34.38	31.4	34.37	34.15	7.4	3,412	0.22%
2024/05/09	0.4	33.78	2.1	33.86	33.70	-1.7	3,255	-0.05%
2024/05/08	11.5	33.70	11	33.56	33.45	0.5	3,231	0.02%
2024/05/07	3	33.50	3.9	33.83	33.80	-0.9	3,189	-0.03%
2024/05/06	5.7	33.63	1	34.25	33.55	4.7	3,177	0.15%
2024/05/03	8.2	34.42	4.2	34.31	34.25	4	3,140	0.13%
2024/05/02	12.4	34.55	11.4	34.30	34.20	1	3,098	0.03%
2024/04/30	21.4	33.48	12.3	33.77	33.65	9.1	3,095	0.30%
2024/04/29	35.6	34.02	23.1	34.05	34.45	12.5	3,018	0.41%
2024/04/26	1	32.85	11.8	32.73	32.95	-10.8	2,797	-0.39%
2024/04/25	0.6	31.99	2.1	32.10	31.85	-1.5	2,759	-0.05%
2024/04/24	0	0.00	9.2	31.93	32.10	-9.2	2,730	-0.34%
2024/04/23	0	0.00	0.1	31.50	31.10	-0.1	2,670	0.00%
2024/04/22	6	31.28	5.3	31.60	31.20	0.8	2,701	0.03%
2024/04/19	1	30.85	5.6	30.88	30.70	-4.6	2,662	-0.17%
2024/04/18	0.2	30.43	3	30.63	30.70	-2.8	2,694	-0.10%
2024/04/17	0	0.00	6.4	30.54	30.65	-6.4	2,734	-0.23%
2024/04/16	1.1	29.72	1.4	29.89	30.00	-0.3	2,795	-0.01%
2024/04/15	11.4	30.14	12.2	30.26	29.95	-0.8	2,933	-0.03%
2024/04/12	11.2	30.60	11.9	31.07	30.55	-0.7	3,047	-0.02%
2024/04/11	32.7	30.93	15.4	31.48	30.75	17.3	3,703	0.47%
2024/04/10	0.5	31.60	0	0.00	31.70	0.5	3,982	0.01%
2024/04/09	0.1	31.40	8	31.56	31.55	-7.9	3,999	-0.20%
2024/04/08	2.3	31.12	4	31.11	31.25	-1.7	4,103	-0.04%
2024/04/01	0	0.00	2	31.48	31.50	-2	4,181	-0.05%
2024/03/29	0	0.00	1	31.30	31.35	-1	4,224	-0.02%
2024/03/28	2	31.35	2.9	31.43	31.25	-0.9	4,365	-0.02%
2024/03/27	2.2	31.33	0	0.00	31.40	2.2	4,480	0.05%
2024/03/26	6.7	31.18	0.5	31.14	31.00	6.2	4,651	0.13%
2024/03/25	1.1	31.60	1.4	31.75	31.55	-0.3	4,799	-0.01%
2024/03/22	0.2	31.27	0	0.00	31.45	0.2	5,120	0.00%
2024/03/21	1.4	31.39	4	31.25	31.50	-2.6	5,473	-0.05%
2024/03/20	1.4	31.36	2	31.30	31.30	-0.6	5,582	-0.01%
2024/03/19	2	31.55	0	0.00	31.50	2	5,658	0.04%
2024/03/18	3.4	31.28	0	0.00	31.30	3.4	5,653	0.06%
2024/03/15	5.7	31.92	0	0.00	31.75	5.7	5,660	0.10%
2024/03/14	1.2	32.46	1	32.25	32.65	0.2	5,645	0.00%
2024/03/13	22.1	32.94	15	32.87	32.50	7	5,642	0.12%
2024/03/12	3.3	34.53	0.7	34.58	34.80	2.6	5,505	0.05%
2024/03/11	3	34.13	0.5	34.10	34.30	2.6	5,524	0.05%
2024/03/08	2.1	33.60	3.4	33.99	33.70	-1.3	5,737	-0.02%
2024/03/07	0	0.00	25.6	33.81	33.60	-25.6	5,806	-0.44%
2024/03/06	0	0.00	4	33.45	33.30	-4	5,791	-0.07%
2024/03/05	0.5	33.29	6.5	33.37	33.60	-6	5,862	-0.10%
2024/03/04	2.2	32.75	3.2	32.90	33.20	-1	5,846	-0.02%
2024/03/01	6	32.78	0	0.00	32.85	6	5,858	0.10%
2024/02/29	1	32.95	9.6	33.30	33.40	-8.6	5,870	-0.15%
2024/02/27	1.2	32.87	0	0.00	32.50	1.2	5,852	0.02%
2024/02/26	2	32.75	0	0.00	32.90	2	5,864	0.03%
2024/02/23	6.3	33.05	6	33.36	33.10	0.3	5,882	0.01%
2024/02/22	22.5	33.67	8	33.66	33.70	14.5	5,889	0.25%
2024/02/21	3.3	33.51	15.2	33.47	33.30	-12	5,915	-0.20%
2024/02/20	5.6	32.99	10.5	33.17	33.10	-5	6,015	-0.08%
2024/02/19	2.6	32.41	32	32.47	32.80	-29.4	6,253	-0.47%
2024/02/16	2.5	32.28	3	32.17	32.25	-0.5	6,433	-0.01%
2024/02/15	4.7	32.10	0	0.00	32.00	4.7	6,496	0.07%
2024/02/05	3.4	32.33	1	32.30	32.30	2.4	6,685	0.04%
2024/02/02	10.9	32.78	2	32.70	32.65	8.9	6,738	0.13%
2024/02/01	3.3	33.80	4	33.65	33.60	-0.7	6,793	-0.01%
2024/01/31	0.4	33.14	2	33.10	33.30	-1.6	6,831	-0.02%
2024/01/30	4.8	33.49	2	33.40	33.35	2.8	6,830	0.04%
2024/01/29	10.5	34.08	8.1	34.00	33.95	2.5	6,833	0.04%
2024/01/26	0	0.00	25.1	33.79	33.95	-25.1	6,825	-0.37%
2024/01/25	0	0.00	6	33.73	33.80	-6	6,812	-0.09%
2024/01/24	2.1	33.75	27.9	33.63	33.80	-25.8	6,810	-0.38%
2024/01/23	4	32.25	0.1	32.55	32.45	4	6,759	0.06%
2024/01/22	3	32.00	0.5	32.41	32.35	2.5	6,771	0.04%
2024/01/19	7.5	32.36	5	32.30	32.50	2.5	6,792	0.04%
2024/01/18	0	0.00	2	32.80	32.75	-2	6,800	-0.03%
2024/01/17	8	32.31	22.2	32.38	32.35	-14.2	6,833	-0.21%
2024/01/16	10.4	32.52	15	32.38	32.40	-4.6	6,836	-0.07%
2024/01/15	10.3	33.23	8.3	33.30	33.20	2.1	6,813	0.03%
2024/01/12	4.3	33.39	3.1	33.46	33.40	1.2	6,831	0.02%
2024/01/11	10	32.90	5	33.30	33.35	5	6,813	0.07%
2024/01/10	11.3	32.83	2	32.68	32.70	9.3	6,854	0.13%
2024/01/09	28.7	33.53	7	33.49	33.65	21.7	6,822	0.32%
2024/01/08	44.6	34.59	26	34.59	34.60	18.6	6,759	0.28%
2024/01/05	103.6	35.27	101.4	35.20	35.80	2.3	6,785	0.03%	大買/大賣/
2024/01/04	30.4	34.30	40.7	34.54	35.50	-10.3	6,080	-0.17%
2024/01/03	0	32.30	9.3	32.16	32.30	-9.3	5,667	-0.16%
2024/01/02	24.5	32.10	16.3	32.58	31.85	8.3	5,618	0.15%
2023/12/29	1.3	31.72	0	0.00	31.70	1.3	5,499	0.02%
2023/12/28	7.6	31.95	8	31.96	31.80	-0.5	5,488	-0.01%
2023/12/27	6.1	32.37	0.1	32.50	32.35	6	5,440	0.11%
2023/12/26	2.3	32.27	0	0.00	32.25	2.3	5,426	0.04%
2023/12/25	32.7	33.13	0	0.00	32.20	32.7	5,382	0.61%
2023/12/22	0	0.00	7	34.73	34.60	-7	5,252	-0.13%
2023/12/21	20.3	34.90	7.4	34.89	35.00	12.9	5,139	0.25%
2023/12/20	9.5	34.58	9.5	34.70	34.85	0	4,962	0.00%
2023/12/19	22.3	35.03	37.2	34.95	34.90	-14.9	4,821	-0.31%
2023/12/18	23.1	34.20	58.6	34.28	35.00	-35.5	4,503	-0.79%
2023/12/15	0	0.00	3	33.03	33.10	-3	4,153	-0.07%
2023/12/14	0	0.00	8	32.13	32.40	-8	4,044	-0.20%
2023/12/13	0	0.00	1	31.45	31.45	-1	3,966	-0.03%
2023/12/12	1	31.55	3	31.53	31.55	-2	4,023	-0.05%
2023/12/08	0	0.00	14	31.36	31.45	-14	3,967	-0.35%
2023/12/07	10	31.05	0	0.00	31.05	10	3,944	0.25%
2023/12/06	5	31.15	0	0.00	31.30	5	3,920	0.13%
2023/12/05	7	31.51	2	31.45	31.55	5	3,849	0.13%
2023/12/04	1	31.20	2.2	30.66	30.85	-1.2	3,592	-0.03%
2023/11/30	3	29.32	0	0.00	29.30	3	3,436	0.09%
2023/11/28	0	0.00	2	29.85	29.85	-2	3,348	-0.06%
2023/11/24	0	0.00	1	29.55	29.40	-1	3,319	-0.03%
2023/11/22	3	29.35	2	29.60	29.40	1	3,286	0.03%
2023/11/21	8.1	29.45	0	0.00	29.40	8.1	3,253	0.25%
2023/11/17	0.2	29.23	0	0.00	29.50	0.2	3,211	0.00%
2023/11/16	3.1	28.89	0	0.00	28.80	3.1	3,099	0.10%
2023/11/15	3.3	31.98	7	32.96	31.35	-3.7	2,857	-0.13%
2023/11/14	1	33.50	4	33.48	33.50	-3	2,801	-0.11%
2023/11/13	3	33.40	3.1	32.91	33.30	-0.1	2,734	0.00%
2023/11/10	3	32.25	4.2	31.95	32.00	-1.2	2,525	-0.05%
2023/11/09	0.1	32.00	6.1	31.73	32.00	-6	2,463	-0.24%
2023/11/08	0	0.00	0.1	31.20	30.70	-0.1	2,393	0.00%
2023/11/02	0	0.00	6	30.40	30.65	-6	2,397	-0.25%
2023/11/01	6	30.00	1	30.20	30.20	5	2,389	0.21%
2023/10/31	0.2	30.03	0	0.00	29.85	0.2	2,379	0.01%
2023/10/30	0	30.75	0	0.00	30.95	0	2,352	0.00%
2023/10/27	0	0.00	0.2	31.08	31.10	-0.2	2,337	-0.01%
2023/10/26	0.1	30.60	0	0.00	30.50	0.1	2,325	0.00%
2023/10/25	1	30.85	0	0.00	30.90	1	2,337	0.04%
2023/10/23	0	0.00	0	30.80	30.90	0	2,334	0.00%
2023/10/20	0	0.00	0.1	30.45	30.75	-0.1	2,364	0.00%
2023/10/18	0	0.00	1	30.75	30.40	-1	2,271	-0.04%
2023/10/16	0.1	30.60	1	30.80	30.40	-0.9	2,175	-0.04%
2023/10/13	0	0.00	0.2	30.60	30.50	-0.2	2,097	-0.01%
2023/10/12	0	0.00	1	29.20	29.15	-1	1,878	-0.05%
2023/10/11	0	0.00	2	28.45	28.85	-2	1,837	-0.11%
2023/10/03	0.1	28.20	1	28.10	28.10	-0.9	1,892	-0.05%
2023/09/27	0	0.00	1	28.65	28.40	-1	1,956	-0.05%
2023/09/26	1	28.40	0	0.00	28.35	1	2,026	0.05%
2023/09/21	0	0.00	1	28.50	28.50	-1	2,136	-0.05%
2023/09/15	1	28.90	3	29.02	28.90	-2	2,181	-0.09%
2023/09/14	0	0.00	6	28.55	28.55	-6	2,133	-0.28%
2023/08/31	0	0.00	0.1	28.60	28.50	-0.1	2,353	0.00%
2023/08/28	5.1	27.60	1	27.80	27.65	4.1	2,361	0.17%
2023/08/25	0	0.00	2	28.00	27.85	-2	2,366	-0.08%
2023/08/24	1.1	28.29	0	0.00	28.00	1.1	2,362	0.04%
2023/08/21	1	28.50	6	28.62	28.60	-5	2,326	-0.21%
2023/08/18	0	0.00	24.3	29.00	28.60	-24.3	2,315	-1.05%
2023/08/17	0	0.00	1	27.60	27.55	-1	2,181	-0.05%
2023/08/15	2	27.30	0	0.00	27.45	2	2,175	0.09%
2023/08/09	2	28.90	3	28.98	28.80	-1	2,144	-0.05%
2023/08/07	0.2	28.50	0	0.00	28.55	0.2	2,092	0.01%
2023/08/04	0	0.00	1	28.25	28.60	-1	2,094	-0.05%
2023/08/02	1	28.15	0.3	28.10	28.05	0.7	2,098	0.03%
2023/08/01	0	0.00	2	28.30	28.40	-2	2,093	-0.10%
2023/07/31	0	0.00	2	28.45	28.35	-2	2,091	-0.10%
2023/07/28	5	28.70	0	0.00	28.65	5	2,072	0.24%
2023/07/27	0	0.00	1	28.60	28.30	-1	2,027	-0.05%
2023/07/26	1	27.60	1	27.85	27.60	0	1,976	0.00%
2023/07/25	0	0.00	5	27.70	27.70	-5	1,961	-0.25%
2023/07/24	0	0.00	8	26.92	26.85	-8	1,907	-0.42%
2023/07/21	0	0.00	4.7	27.21	27.05	-4.7	1,917	-0.25%
2023/07/20	0	0.00	4	27.05	27.20	-4	1,939	-0.21%
2023/07/19	3.1	26.64	2.5	26.64	26.55	0.6	1,923	0.03%
2023/07/18	1	26.85	0.5	27.06	26.90	0.5	1,929	0.03%
2023/07/17	13	27.07	0	0.00	27.15	13	1,907	0.68%
2023/07/14	0	0.00	1	27.05	27.10	-1	1,892	-0.05%
2023/07/13	5	27.08	6	27.08	26.90	-1	1,907	-0.05%
2023/07/12	10	28.40	0	0.00	28.20	10	1,920	0.52%
2023/07/10	0.1	28.70	1	28.65	28.60	-0.9	1,879	-0.05%
2023/07/07	10.1	28.60	0	0.00	28.85	10.1	1,878	0.54%
2023/07/06	4	28.75	0	0.00	29.00	4	1,867	0.21%
2023/07/05	2	29.15	1	29.10	29.10	1	1,851	0.05%
2023/07/03	2	29.30	0	0.00	29.35	2	1,776	0.11%
2023/06/30	0	0.00	1.2	29.12	28.80	-1.2	1,714	-0.07%
2023/06/26	5	28.82	0	0.00	28.70	5	1,667	0.30%
2023/06/19	0	0.00	3	28.62	28.45	-3	1,611	-0.19%
2023/06/16	0	0.00	5	28.50	28.40	-5	1,592	-0.31%
2023/06/15	0	0.00	12	28.51	28.40	-12	1,577	-0.76%
2023/06/14	0	0.00	3	28.40	28.50	-3	1,564	-0.19%
2023/06/13	3	27.90	10	27.85	27.95	-7	1,537	-0.46%
2023/06/09	0	0.00	3	28.27	28.20	-3	1,719	-0.17%
2023/06/08	0	0.00	5	28.20	28.15	-5	1,761	-0.28%
2023/06/07	1	28.15	3	28.20	28.15	-2	1,892	-0.11%
2023/06/06	0	0.00	1	28.05	27.95	-1	1,901	-0.05%
2023/06/05	2	28.00	1	28.00	28.00	1	1,920	0.05%
2023/05/30	10	27.50	0	0.00	27.35	10	2,164	0.46%
2023/05/24	0	0.00	2	27.55	27.55	-2	2,380	-0.08%
2023/05/23	0	0.00	6	27.51	27.40	-6	2,405	-0.25%
2023/05/18	0	0.00	2	27.30	27.35	-2	2,530	-0.08%
2023/05/17	0	0.00	2	27.18	27.40	-2	2,538	-0.08%
2023/05/16	0	0.00	3	26.85	27.10	-3	2,549	-0.12%
2023/05/11	1	26.40	0	0.00	26.30	1	2,919	0.03%
2023/05/08	1	26.70	0	0.00	26.70	1	2,937	0.03%
2023/05/02	0	0.00	3	27.05	27.10	-3	3,082	-0.10%
2023/04/28	2	27.10	1	26.90	27.05	1	3,111	0.03%
2023/04/26	0.1	26.80	0	0.00	26.65	0.1	3,135	0.00%
2023/04/24	0	27.45	0	0.00	27.30	0	3,159	0.00%
2023/04/21	4	27.58	0	0.00	27.35	4	3,216	0.12%
2023/04/19	1	27.80	0	0.00	27.80	1	3,208	0.03%
2023/04/18	1	28.10	6	28.40	28.10	-5	3,208	-0.16%
2023/04/17	0	0.00	3	28.50	28.40	-3	3,199	-0.09%
2023/04/14	0	0.00	1	28.30	28.20	-1	3,153	-0.03%
2023/04/13	2	28.08	1	28.25	28.25	1	3,151	0.03%
2023/04/12	0.1	28.00	0	0.00	27.95	0.1	3,165	0.00%
2023/04/10	1	28.00	1	28.30	27.95	0	3,226	0.00%
2023/04/07	0	0.00	2	28.00	28.00	-2	3,243	-0.06%
2023/03/31	1	27.70	2	27.78	27.70	-1	3,329	-0.03%
2023/03/30	1	27.80	1	28.05	27.75	0	3,547	0.00%
2023/03/29	1.1	27.60	0	0.00	27.55	1.1	3,554	0.03%
2023/03/27	3	27.50	0	0.00	27.50	3	3,680	0.08%
2023/03/23	0.1	27.75	0	0.00	27.60	0.1	3,843	0.00%
2023/03/22	1	27.85	2	27.88	27.90	-1	3,844	-0.03%
2023/03/21	0	0.00	2	27.70	27.70	-2	3,852	-0.05%
2023/03/20	0	0.00	3	27.60	27.65	-3	3,859	-0.08%
2023/03/17	1.1	27.50	0	0.00	27.45	1.1	3,877	0.03%
2023/03/16	4.1	27.50	1	27.50	27.40	3.1	3,873	0.08%
2023/03/15	8.2	28.25	6	28.34	27.75	2.2	3,873	0.06%
2023/03/14	2	27.38	0	0.00	27.40	2	3,773	0.05%
2023/03/13	4	27.75	0	0.00	27.75	4	3,758	0.11%
2023/03/10	17	28.53	5	28.52	28.25	12	3,726	0.32%
2023/03/09	0	0.00	8	28.37	28.45	-8	3,632	-0.22%
2023/03/08	2	28.25	3	28.45	28.30	-1	3,663	-0.03%
2023/03/07	0	0.00	2	28.65	28.60	-2	3,682	-0.05%
2023/03/06	6	28.43	0	0.00	28.40	6	3,693	0.16%
2023/03/03	5	28.51	2.2	28.48	28.55	2.8	3,725	0.08%
2023/03/02	0	0.00	2	28.23	28.10	-2	3,645	-0.05%
2023/03/01	1	27.65	1	27.75	27.65	0	3,637	0.00%
2023/02/24	2	28.10	0	0.00	28.00	2	3,621	0.06%
2023/02/23	4	28.08	3	27.95	27.95	1	3,587	0.03%
2023/02/22	5	27.57	0	0.00	27.55	5	3,544	0.14%
2023/02/21	2	27.62	7	27.57	27.65	-5	3,547	-0.14%
2023/02/20	1	27.30	2	27.40	27.40	-1	3,566	-0.03%
2023/02/16	1	27.85	0.1	27.85	27.75	0.9	3,623	0.02%
2023/02/14	0	0.00	1	27.30	27.30	-1	3,625	-0.03%
2023/02/10	6	28.00	0	0.00	27.70	6	3,682	0.16%
2023/02/09	106.1	28.20	106	28.28	28.30	0.1	3,694	0.00%	大買/大賣/
2023/02/07	0.1	26.85	0	0.00	26.85	0.1	3,531	0.00%
2023/02/06	1	26.85	0	0.00	26.90	1	3,560	0.03%
2023/02/02	0.1	27.20	0	0.00	27.15	0.1	3,569	0.00%
2023/02/01	0.1	27.15	2	27.00	26.95	-1.9	3,551	-0.05%
2023/01/12	2	27.00	0	0.00	26.90	2	3,612	0.06%
2023/01/11	1	27.50	0	0.00	27.30	1	3,640	0.03%
2023/01/10	0	0.00	1	27.60	27.70	-1	3,642	-0.03%
2023/01/09	3	27.65	0	0.00	27.65	3	3,742	0.08%
2023/01/03	2	27.78	0	0.00	27.65	2	4,285	0.05%
2022/12/28	0	0.00	4	28.55	28.50	-4	4,573	-0.09%
2022/12/27	4	28.94	3	28.78	28.70	1	4,709	0.02%
2022/12/26	4	28.80	1	28.75	28.55	3	4,791	0.06%
2022/12/23	5	28.50	3	28.93	29.10	2	4,859	0.04%
2022/12/22	4.1	29.03	5	29.25	28.70	-1	5,017	-0.02%
2022/12/20	1	28.30	3	28.77	27.85	-2	5,042	-0.04%
2022/12/19	1	28.15	0	0.00	28.20	1	5,149	0.02%
2022/12/16	0	0.00	5	28.74	28.45	-5	5,384	-0.09%
2022/12/14	1	27.70	0	0.00	27.65	1	5,676	0.02%
2022/12/13	0	0.00	15	27.77	27.65	-15	5,880	-0.26%
2022/12/12	1	27.55	0	0.00	27.55	1	6,234	0.02%
2022/12/09	0	0.00	1	27.85	27.90	-1	7,024	-0.01%
2022/12/07	2	27.75	0	0.00	27.70	2	7,555	0.03%
2022/12/06	5	28.16	0	0.00	28.00	5	7,616	0.07%
2022/12/05	0	0.00	1	29.15	28.80	-1	7,725	-0.01%
2022/12/02	1.1	28.61	0	0.00	28.65	1.1	7,718	0.01%
2022/12/01	1	28.95	9	29.06	28.80	-8	7,713	-0.10%
2022/11/30	0	0.00	1	28.75	28.50	-1	7,670	-0.01%
2022/11/25	0	0.00	0.1	28.20	28.15	-0.1	7,665	0.00%
2022/11/23	1	27.55	0	0.00	27.75	1	7,630	0.01%
2022/11/22	0	0.00	1	27.40	27.35	-1	7,635	-0.01%
2022/11/18	1	27.75	0	0.00	27.20	1	7,685	0.01%
2022/11/15	2	27.85	4	27.83	27.85	-2	7,729	-0.03%
2022/11/14	0	0.00	5	27.55	27.75	-5	7,755	-0.06%
2022/11/07	1	27.30	0	0.00	27.20	1	7,771	0.01%
2022/11/04	6	27.10	11	27.04	27.25	-5	7,829	-0.06%
2022/11/03	5	26.60	0	0.00	26.75	5	7,773	0.06%
2022/11/02	3	26.60	0	0.00	26.45	3	7,829	0.04%
2022/11/01	0	0.00	1	26.50	26.50	-1	7,847	-0.01%
2022/10/31	0	25.95	2	25.95	26.00	-2	8,071	-0.02%
2022/10/28	2	26.08	1	26.50	25.85	1	8,163	0.01%
2022/10/25	0	0.00	2	26.50	26.15	-2	8,414	-0.02%
2022/10/24	0	0.00	2	26.75	26.30	-2	8,432	-0.02%
2022/10/21	7	26.21	1	26.50	26.05	6	8,402	0.07%
2022/10/20	2	26.05	0	0.00	26.85	2	8,375	0.02%
2022/10/19	0	0.00	3	27.13	27.15	-3	8,304	-0.04%
2022/10/18	0.1	26.85	0	0.00	26.90	0.1	8,261	0.00%
2022/10/17	2	26.10	0	0.00	26.65	2	8,237	0.02%
2022/10/14	0	0.00	6	27.63	27.70	-6	8,225	-0.07%
2022/10/13	2.1	28.07	5	26.85	26.80	-2.9	8,196	-0.04%
2022/10/12	4	29.04	0	0.00	28.75	4	8,070	0.05%
2022/10/11	12.1	29.82	1	29.75	29.70	11.1	7,997	0.14%
2022/10/07	1	32.45	12	32.64	33.00	-11	7,731	-0.14%
2022/10/06	7	32.25	1	32.05	32.30	6	7,619	0.08%
2022/10/05	8	32.60	9	33.03	32.10	-1	7,592	-0.01%
2022/10/04	8	32.80	3.1	32.01	32.80	5	7,481	0.07%
2022/09/30	7	30.77	0	0.00	31.55	7	7,363	0.10%
2022/09/29	2	31.83	6	32.64	31.70	-4	7,286	-0.05%
2022/09/28	0.1	31.19	0	0.00	30.75	0.1	7,082	0.00%
2022/09/27	0.1	32.08	7	31.96	32.30	-6.9	6,990	-0.10%
2022/09/26	5	31.66	0	0.00	31.20	5	6,930	0.07%
2022/09/23	35	34.24	2	34.35	33.35	33	6,839	0.48%
2022/09/22	1	32.90	0	0.00	33.20	1	6,621	0.02%
2022/09/21	24	33.63	11	34.40	33.35	13	6,541	0.20%
2022/09/20	3	33.67	1	34.30	33.65	2	6,291	0.03%
2022/09/19	22.1	33.99	5	33.64	34.00	17.1	6,189	0.28%
2022/09/16	14	34.25	15.1	34.27	35.15	-1.1	5,886	-0.02%
2022/09/15	1	33.20	20	33.00	33.20	-19	5,256	-0.36%
2022/09/14	0.1	29.65	0	0.00	30.70	0.1	4,934	0.00%
2022/09/13	1	29.60	1	30.05	30.20	0	4,889	0.00%
2022/09/12	0	0.00	3	29.77	29.85	-3	4,945	-0.06%
2022/09/08	1	27.65	1	27.30	27.75	0	4,851	0.00%
2022/09/07	2	27.20	1	27.25	27.15	1	4,937	0.02%
2022/09/06	1	27.80	3	27.67	27.65	-2	4,959	-0.04%
2022/09/05	1	28.15	0	0.00	28.05	1	4,984	0.02%
2022/09/02	7	28.43	0	0.00	28.25	7	5,019	0.14%
2022/09/01	1	29.00	0	0.00	29.00	1	4,981	0.02%
2022/08/31	3	29.85	0	0.00	29.85	3	4,961	0.06%
2022/08/30	1	30.40	0	0.00	30.50	1	4,908	0.02%
2022/08/29	1	30.45	4	30.20	30.55	-3	4,913	-0.06%
2022/08/26	1	31.30	2	31.30	31.40	-1	4,913	-0.02%
2022/08/25	0	0.00	1	30.75	30.85	-1	4,880	-0.02%
2022/08/24	1	30.40	1	30.55	30.40	0	4,964	0.00%
2022/08/23	7	30.72	0	0.00	30.60	7	5,025	0.14%
2022/08/22	5	30.85	2	31.43	31.35	3	5,022	0.06%
2022/08/19	1	31.15	1	31.40	31.25	0	5,026	0.00%
2022/08/17	3	30.85	8	30.90	30.80	-5	5,102	-0.10%
2022/08/16	2	30.55	0	0.00	30.40	2	5,157	0.04%
2022/08/15	2	30.03	1	30.25	30.25	1	5,406	0.02%
2022/08/11	10	30.54	6	30.93	30.20	4	5,498	0.07%
2022/08/10	2	29.78	0	0.00	29.85	2	5,422	0.04%
2022/08/08	1	29.80	6	29.72	30.15	-5	5,500	-0.09%
2022/08/05	3	30.47	13	30.78	30.40	-10	5,526	-0.18%
2022/08/04	6	30.19	7	30.30	30.40	-1	5,466	-0.02%
2022/08/03	0	0.00	0.3	30.05	29.85	-0.3	5,530	-0.01%
2022/08/02	4	29.73	0	0.00	29.65	4	5,715	0.07%
2022/08/01	2.1	30.20	8	30.53	30.75	-5.9	6,122	-0.10%
2022/07/29	0	0.00	2	29.45	29.25	-2	6,464	-0.03%
2022/07/27	0	0.00	1	29.05	29.05	-1	7,995	-0.01%
2022/07/22	1	29.05	11	29.23	29.30	-10	8,435	-0.12%
2022/07/21	17	29.44	3	30.10	29.10	14	8,743	0.16%
2022/07/19	0	0.00	1	29.70	29.60	-1	10,358	-0.01%
2022/07/14	0	0.00	1	29.20	29.20	-1	13,077	-0.01%
2022/07/13	0	0.00	1	29.00	28.65	-1	13,206	-0.01%
2022/07/12	5	27.96	0	0.00	28.15	5	13,366	0.04%
2022/07/11	0	0.00	1	29.50	29.75	-1	13,471	-0.01%
2022/07/08	1	28.80	1.3	29.22	29.40	-0.3	13,647	0.00%
2022/07/06	1	27.95	0	0.00	27.85	1	13,778	0.01%
2022/07/04	0.3	27.75	0	0.00	27.70	0.3	14,224	0.00%
2022/07/01	2	27.65	0	0.00	27.00	2	14,352	0.01%
2022/06/29	1	29.60	0	0.00	29.65	1	14,732	0.01%
2022/06/28	1	29.90	0	0.00	30.15	1	14,780	0.01%
2022/06/24	0	0.00	1	29.70	29.15	-1	14,872	-0.01%
2022/06/23	2	28.10	0	0.00	28.70	2	15,030	0.01%
2022/06/22	2	29.25	0	0.00	28.90	2	15,064	0.01%
2022/06/21	2	30.10	0	0.00	30.50	2	15,116	0.01%
2022/06/16	2	32.15	0	0.00	31.80	2	15,447	0.01%
2022/06/15	1	33.90	1	33.50	33.50	0	15,628	0.00%
2022/06/14	1	33.10	2	33.60	33.50	-1	16,291	-0.01%
2022/06/13	1	33.75	2	34.25	33.80	-1	17,105	-0.01%
2022/06/10	1	34.70	0	0.00	34.85	1	17,749	0.01%
2022/06/09	2	35.30	1	35.70	35.30	1	18,538	0.01%
2022/06/08	2	35.98	2.1	36.44	36.00	-0.1	19,675	0.00%
2022/06/07	0	0.00	1	35.95	36.00	-1	22,680	0.00%
2022/06/06	0	0.00	2	36.30	35.85	-2	24,788	-0.01%
2022/06/02	12	36.48	11	36.20	36.15	1	26,957	0.00%
2022/06/01	9	36.40	6	36.41	36.25	3	28,403	0.01%
2022/05/31	12	35.80	17	35.71	37.00	-5	29,060	-0.02%
2022/05/30	2	35.70	2	35.70	35.60	0	30,013	0.00%
2022/05/27	2	35.70	2	35.65	35.60	0	31,460	0.00%
2022/05/26	1	35.45	0	0.00	35.45	1	32,280	0.00%
2022/05/25	12	35.40	24	35.41	35.30	-12	33,909	-0.04%
2022/05/24	0	0.00	12	34.68	34.90	-12	38,276	-0.03%
2022/05/23	46	35.16	40	35.13	35.00	6	40,270	0.01%
2022/05/20	5	34.15	12	33.58	33.40	-7	41,455	-0.02%
2022/05/19	6	33.28	3	32.75	33.40	3	42,155	0.01%
2022/05/18	3	34.70	1	34.90	34.55	2	42,498	0.00%
2022/05/17	7	34.91	0	0.00	34.35	7	42,509	0.02%
2022/05/16	0	34.85	1	34.90	34.80	-1	42,495	0.00%
2022/05/13	1	34.95	3	35.12	35.15	-2	42,473	0.00%
2022/05/12	3	34.79	5	35.12	34.45	-2	42,463	0.00%
2022/05/11	1	35.60	6	35.83	35.80	-5	42,350	-0.01%
2022/05/10	17	36.02	19	36.02	36.60	-2	42,400	0.00%
2022/05/09	19	37.42	11	38.49	36.05	8	42,499	0.02%
2022/05/06	26	38.37	32	38.44	38.20	-6	42,373	-0.01%
2022/05/05	39	38.44	51	38.45	38.95	-12	41,920	-0.03%
2022/05/04	70	38.23	46	37.98	37.60	24	41,253	0.06%
2022/05/03	3	36.10	0	0.00	35.80	3	40,425	0.01%
2022/04/29	22	36.40	17	36.31	36.10	5	40,391	0.01%
2022/04/28	1	35.30	2	35.65	35.30	-1	40,219	0.00%
2022/04/27	6	35.35	19	35.59	35.45	-13	40,070	-0.03%
2022/04/26	40	37.37	38	36.79	36.20	2	39,802	0.01%
2022/04/25	82.1	38.60	16	37.84	37.45	66.1	39,224	0.17%
2022/04/22	38	40.52	64	40.67	41.50	-26	38,164	-0.07%
2022/04/21	7	38.06	20	37.87	37.75	-13	36,433	-0.04%
2022/04/20	27.1	37.76	27	37.70	37.00	0.1	36,367	0.00%
2022/04/19	1	36.85	10	37.05	36.75	-9	36,369	-0.02%
2022/04/18	12	36.25	0	0.00	36.00	12	36,633	0.03%
2022/04/15	8	37.74	6	37.56	37.30	2	36,568	0.01%
2022/04/14	15	37.85	2	38.65	37.20	13	36,441	0.04%
2022/04/13	0	0.00	22	37.57	37.50	-22	36,214	-0.06%
2022/04/11	23	37.02	0	0.00	36.60	23	35,984	0.06%
2022/04/08	11	37.76	24	37.70	37.60	-13	35,859	-0.04%
2022/04/07	8	36.98	7	36.95	36.15	1	35,512	0.00%
2022/04/06	2	37.05	2	37.20	37.05	0	35,341	0.00%
2022/04/01	14	37.87	30.3	37.64	37.60	-16.3	35,270	-0.05%
2022/03/31	20	37.03	30	36.90	36.90	-10	35,067	-0.03%
2022/03/30	11	36.92	7	37.01	36.85	4	34,978	0.01%
2022/03/29	1	36.90	4	36.86	36.90	-3	34,879	-0.01%
2022/03/28	5	36.04	7	36.41	36.95	-2	34,719	-0.01%
2022/03/25	2	35.68	0	0.00	35.85	2	34,509	0.01%
2022/03/24	3.1	36.60	0	0.00	36.60	3.1	34,322	0.01%
2022/03/23	1	37.20	3	37.63	37.30	-2	34,195	-0.01%
2022/03/22	4	36.90	0	0.00	37.00	4	33,970	0.01%
2022/03/21	22.1	37.20	34	36.91	37.25	-12	33,854	-0.04%
2022/03/18	8.1	36.67	5	36.75	37.05	3.1	33,681	0.01%
2022/03/17	51	36.89	31	36.88	37.70	20	33,453	0.06%
2022/03/16	42.1	37.89	42	37.38	36.30	0.1	32,794	0.00%
2022/03/15	24.1	38.21	18	37.67	37.50	6.1	31,999	0.02%
2022/03/14	18	39.99	20	39.90	39.30	-2	31,454	-0.01%
2022/03/11	35	40.61	55.1	40.18	39.60	-20.1	30,756	-0.07%
2022/03/10	137.1	42.81	96.1	41.34	41.75	41.1	29,780	0.14%	大買/
2022/03/09	63	38.93	89.1	39.59	40.80	-26.1	27,132	-0.10%
2022/03/08	82.6	38.37	84	39.09	37.10	-1.4	25,199	-0.01%
2022/03/07	53	38.32	105.1	38.42	39.00	-52.1	23,020	-0.23%	大賣/
2022/03/04	18	38.60	18.3	38.76	37.35	-0.3	21,647	0.00%
2022/03/03	23	39.11	33	39.07	38.90	-10	20,978	-0.05%
2022/03/02	55	38.82	31.1	38.92	38.65	23.9	20,010	0.12%
2022/03/01	22	36.61	54	36.77	36.95	-32	18,566	-0.17%
2022/02/25	110	38.68	100	38.56	37.55	10	17,718	0.06%	大買/
2022/02/24	338.3	38.64	279.1	38.61	36.95	59.2	16,051	0.37%	大買/大賣/
2022/02/23	129	37.10	134.4	37.65	37.80	-5.4	11,725	-0.05%	大買/大賣/
2022/02/22	30	35.60	31	35.55	34.40	-1	9,690	-0.01%
2022/02/21	49	35.45	55.4	36.47	36.65	-6.4	8,270	-0.08%
2022/02/18	18.2	31.72	22.6	32.69	33.35	-4.4	7,592	-0.06%
2022/02/17	2	30.38	1	30.40	30.35	1	7,344	0.01%
2022/02/16	8	30.31	3	30.35	30.05	5	7,369	0.07%
2022/02/15	2.2	30.09	20	30.43	29.75	-17.8	7,401	-0.24%
2022/02/14	2	30.83	2	30.65	30.55	0	7,542	0.00%
2022/02/11	5	31.23	2	30.85	31.00	3	7,505	0.04%
2022/02/10	11	31.70	11	31.91	31.70	0	7,479	0.00%
2022/02/09	24	31.42	30.3	31.40	31.45	-6.3	7,353	-0.09%
2022/02/08	2.1	31.04	13.3	30.41	30.85	-11.2	7,037	-0.16%
2022/02/07	1	29.35	2	29.35	29.20	-1	6,758	-0.01%
2022/01/26	0.1	28.25	0	0.00	28.10	0.1	6,973	0.00%
2022/01/25	1	28.10	3	28.25	28.10	-2	7,037	-0.03%
2022/01/24	5	28.20	4	28.15	28.65	1	7,032	0.01%
2022/01/19	1	29.20	2	29.33	29.20	-1	7,030	-0.01%
2022/01/18	2	29.40	10	29.25	29.50	-8	6,986	-0.11%
2022/01/17	1	29.40	1	29.10	29.60	0	7,002	0.00%
2022/01/14	13	29.40	2	29.30	29.15	11	7,015	0.16%
2022/01/13	11.1	30.51	15.2	30.54	30.10	-4.1	6,862	-0.06%
2022/01/12	18	30.43	22	30.89	31.50	-4	6,614	-0.06%
2022/01/11	21	29.85	43	30.02	29.65	-22	6,169	-0.36%
2022/01/10	10	29.04	3	29.53	28.55	7	5,886	0.12%
2022/01/07	11	28.55	3	28.50	28.40	8	5,815	0.14%
2022/01/03	1	28.70	3	28.97	28.75	-2	6,079	-0.03%
2021/12/30	2	29.18	4	29.23	29.30	-2	6,215	-0.03%
2021/12/29	0	0.00	1	29.40	29.20	-1	6,253	-0.02%
2021/12/28	7	29.37	3	29.80	29.25	4	6,339	0.06%
2021/12/27	0	0.00	16	29.45	29.70	-16	6,436	-0.25%
2021/12/23	7	28.43	0	0.00	28.35	7	6,490	0.11%
2021/12/22	1	28.65	2	28.70	28.55	-1	6,586	-0.02%
2021/12/21	0	0.00	2	28.75	28.80	-2	6,639	-0.03%
2021/12/20	2	28.35	29	28.40	28.30	-27	6,679	-0.40%
2021/12/16	1	28.85	2	28.65	28.45	-1	6,747	-0.01%
2021/12/15	4	28.50	0	0.00	28.60	4	6,795	0.06%
2021/12/14	1	28.50	0	0.00	28.30	1	6,844	0.01%
2021/12/13	11	29.33	10	29.45	29.00	1	6,824	0.01%
2021/12/10	8	29.48	0	0.00	29.35	8	6,852	0.12%
2021/12/09	2	30.40	0	0.00	30.05	2	6,895	0.03%
2021/12/08	4	30.66	7	30.85	30.30	-3	6,970	-0.04%
2021/12/07	12	30.06	12	30.31	30.15	0	6,908	0.00%
2021/12/06	6	30.19	16	30.36	30.05	-10	6,982	-0.14%
2021/12/03	18	30.11	12	30.55	29.40	6	6,930	0.09%
2021/12/02	6	29.74	9	29.74	29.70	-3	6,861	-0.04%
2021/12/01	3	28.97	0	0.00	28.95	3	6,790	0.04%
2021/11/30	0	0.00	18	29.03	29.30	-18	6,913	-0.26%
2021/11/29	12	28.35	2	28.50	28.50	10	6,937	0.14%
2021/11/26	4	28.43	2	29.40	28.20	2	7,052	0.03%
2021/11/25	2	29.85	5	29.27	29.45	-3	7,137	-0.04%
2021/11/24	2	29.15	4	29.34	29.35	-2	7,245	-0.03%
2021/11/23	12	28.98	10	28.70	28.75	2	7,365	0.03%
2021/11/22	5	29.30	19	29.42	29.40	-14	7,528	-0.19%
2021/11/19	3	28.83	0	0.00	28.35	3	7,752	0.04%
2021/11/18	7	29.03	5	29.20	29.10	2	8,821	0.02%
2021/11/17	7	29.00	6	29.08	29.05	1	9,318	0.01%
2021/11/16	12	29.56	10	29.38	29.80	2	9,490	0.02%
2021/11/15	5	28.10	0	0.00	28.10	5	9,920	0.05%
2021/11/12	1	28.35	0.1	28.75	28.80	0.9	10,211	0.01%
2021/11/11	22	29.49	16	29.08	28.35	6	10,240	0.06%
2021/11/10	0	0.00	1	28.50	28.15	-1	10,144	-0.01%
2021/11/09	5	28.23	2	28.40	28.10	3	10,345	0.03%
2021/11/08	8	28.20	13	28.43	28.45	-5	10,389	-0.05%
2021/11/05	1	27.30	1	27.10	27.55	0	10,542	0.00%
2021/11/04	9	27.68	5	28.55	27.50	4	10,879	0.04%
2021/11/03	12	28.22	35	28.41	28.05	-23	11,742	-0.20%
2021/11/02	2	27.75	0	0.00	27.20	2	11,815	0.02%
2021/11/01	3	27.07	5	27.27	26.95	-2	11,818	-0.02%
2021/10/29	4	26.81	13	27.05	27.05	-9	11,853	-0.08%
2021/10/28	8	26.92	4	27.05	26.65	4	11,897	0.03%
2021/10/27	12	26.78	1	27.05	26.65	11	12,091	0.09%
2021/10/26	9	27.47	1	27.15	27.15	8	12,447	0.06%
2021/10/25	9	27.31	6	27.53	27.35	3	12,954	0.02%
2021/10/22	7	27.20	0	0.00	26.70	7	13,258	0.05%
2021/10/21	0	0.00	5	28.29	27.90	-5	13,541	-0.04%
2021/10/20	0	0.00	3	28.15	28.00	-3	13,765	-0.02%
2021/10/19	1	27.85	6	27.58	27.70	-5	14,313	-0.03%
2021/10/18	5.2	26.56	13	26.68	27.15	-7.8	14,792	-0.05%
2021/10/15	1	27.20	0	0.00	27.65	1	15,367	0.01%
2021/10/14	0	0.00	5	27.62	27.60	-5	15,743	-0.03%
2021/10/13	2	26.90	2	28.20	26.80	0	16,468	0.00%
2021/10/12	14.2	27.10	0	0.00	27.35	14.2	18,371	0.08%
2021/10/08	4	28.63	0	0.00	28.40	4	18,637	0.02%
2021/10/07	0.2	28.84	10	28.89	28.65	-9.9	18,805	-0.05%
2021/10/05	1	27.70	0	0.00	28.75	1	18,954	0.01%
2021/10/04	6	28.44	30	29.10	27.80	-24	18,986	-0.13%
2021/10/01	36	29.71	0	0.00	29.30	36	19,096	0.19%
2021/09/30	0.1	30.35	10	30.55	31.15	-9.9	19,222	-0.05%
2021/09/29	17	30.06	0.1	30.20	29.95	16.9	19,437	0.09%
2021/09/28	6	30.63	0	0.00	30.50	6	19,727	0.03%
2021/09/27	1.3	31.38	4	31.53	31.60	-2.7	20,087	-0.01%
2021/09/24	4	31.21	0	0.00	31.15	4	20,825	0.02%
2021/09/22	2	30.50	2	30.83	30.40	0	26,559	0.00%
2021/09/17	2	30.88	4	31.34	31.70	-2	27,210	-0.01%
2021/09/16	7	30.91	0	0.00	30.65	7	28,978	0.02%
2021/09/15	0	0.00	4	31.20	31.30	-4	30,934	-0.01%
2021/09/14	5.1	31.53	3	31.75	31.25	2.1	32,687	0.01%
2021/09/13	2	32.40	3	32.52	31.85	-1	33,957	0.00%
2021/09/10	17.1	32.07	12	31.99	32.00	5.1	34,061	0.01%
2021/09/09	5.4	32.15	3	32.02	31.85	2.4	34,383	0.01%
2021/09/08	2	31.83	6	31.76	31.50	-4	35,381	-0.01%
2021/09/07	20	31.98	21	32.18	32.45	-1	36,392	0.00%
2021/09/06	4	31.28	2	31.35	31.00	2	36,795	0.01%
2021/09/03	12	32.42	11	31.84	32.00	1	36,962	0.00%
2021/09/02	1	33.55	2	33.50	32.95	-1	36,912	0.00%
2021/09/01	10	33.21	6	33.27	33.40	4	36,892	0.01%
2021/08/31	5	34.07	14	34.18	33.50	-9	36,974	-0.02%
2021/08/30	2	35.55	1	35.20	34.80	1	37,084	0.00%
2021/08/27	3	35.33	8	35.16	34.90	-5	37,188	-0.01%
2021/08/26	14	35.86	2.5	36.02	35.45	11.5	38,209	0.03%
2021/08/25	19	35.87	14.2	35.70	36.05	4.8	38,259	0.01%
2021/08/24	41	36.91	25	36.98	36.35	16	38,082	0.04%
2021/08/23	10	35.33	40.5	35.36	35.95	-30.5	37,283	-0.08%
2021/08/20	6	32.43	13	32.35	32.70	-7	37,195	-0.02%
2021/08/19	37.2	33.16	40	33.46	32.00	-2.8	37,374	-0.01%
2021/08/18	18	31.04	19	31.92	32.40	-1	37,380	0.00%
2021/08/17	4	30.15	1	31.20	30.00	3	37,755	0.01%
2021/08/16	1.1	30.87	1	30.65	30.60	0.1	38,504	0.00%
2021/08/13	3	32.18	12	32.17	31.55	-9	38,584	-0.02%
2021/08/12	2	31.40	1	31.85	31.90	1	38,502	0.00%
2021/08/11	16.3	31.58	16	31.68	31.30	0.3	38,723	0.00%
2021/08/10	17	33.34	9	34.47	32.75	8	38,755	0.02%
2021/08/09	75	34.10	94	35.35	33.55	-19	38,553	-0.05%
2021/08/06	15	33.03	29	33.41	32.40	-14	37,819	-0.04%
2021/08/05	2.1	32.16	8	31.83	31.75	-5.9	37,755	-0.02%
2021/08/04	1.2	32.94	0	0.00	32.85	1.2	37,887	0.00%
2021/08/03	3	32.68	5	33.12	32.65	-2	38,185	-0.01%
2021/08/02	15.1	32.86	10.2	32.82	33.10	4.9	38,571	0.01%
2021/07/30	78.4	33.42	20	32.81	32.15	58.4	38,567	0.15%
2021/07/29	40.1	34.71	73	33.85	35.00	-32.9	38,481	-0.09%
2021/07/28	18.2	32.10	18	32.74	32.45	0.2	38,352	0.00%
2021/07/27	34.2	33.79	26	33.88	32.90	8.2	38,762	0.02%
2021/07/26	14.7	34.94	3	35.13	34.30	11.7	39,679	0.03%
2021/07/23	18.1	35.65	22.5	36.13	35.60	-4.4	39,906	-0.01%
2021/07/22	28.2	35.15	21	35.16	34.75	7.2	39,876	0.02%
2021/07/21	41.7	37.22	44	37.14	35.55	-2.3	39,601	-0.01%
2021/07/20	27	39.17	23.1	39.19	38.60	3.9	39,281	0.01%
2021/07/19	36.1	42.40	46.5	42.86	41.60	-10.4	39,311	-0.03%
2021/07/16	154.5	42.81	97.3	42.65	42.00	57.2	39,712	0.14%	大買/
2021/07/15	3	38.80	11	39.65	39.90	-8	38,527	-0.02%
2021/07/14	7.3	36.14	13	33.88	36.30	-5.7	38,549	-0.01%
2021/07/13	9	36.85	39	37.89	36.30	-30	39,131	-0.08%
2021/07/12	5	41.18	1	40.30	40.30	4	39,017	0.01%
2021/07/09	4.4	40.70	3	40.88	40.30	1.4	38,922	0.00%
2021/07/08	10.4	41.44	12	40.10	42.40	-1.6	39,120	0.00%
2021/07/07	5.6	42.98	23	42.59	41.00	-17.4	39,230	-0.04%
2021/07/06	40	45.34	18	43.37	43.95	22	39,044	0.06%
2021/07/05	37.1	44.59	17	44.74	43.50	20.1	38,796	0.05%
2021/07/02	28	46.14	49	45.98	45.90	-21	38,467	-0.05%
2021/07/01	61	49.37	30	48.77	49.00	31	38,111	0.08%
2021/06/30	153.2	46.76	131.3	47.77	49.60	21.9	37,399	0.06%	大買/大賣/
2021/06/29	88.4	45.13	69.4	45.02	45.10	19	34,490	0.06%
2021/06/28	20	40.87	10	41.38	41.70	10	31,735	0.03%
2021/06/25	34.1	36.61	69	37.07	37.95	-34.9	31,037	-0.11%
2021/06/24	58.6	32.71	93	33.09	34.50	-34.5	29,226	-0.12%
2021/06/23	144.5	33.45	72	32.41	31.40	72.5	27,249	0.27%	大買/
2021/06/22	42	34.77	20	34.36	34.85	22	25,448	0.09%
2021/06/21	3	31.70	4	31.70	31.70	-1	24,140	0.00%
2021/06/18	5	28.80	14	28.85	28.85	-9	24,085	-0.04%
2021/06/17	15	24.97	62	25.58	26.25	-47	24,078	-0.20%
2021/06/16	36	23.97	33	24.39	23.90	3	22,967	0.01%
2021/06/15	58	23.61	99	23.64	24.20	-41	21,862	-0.19%
2021/06/11	20	23.05	14	23.20	22.60	6	21,164	0.03%
2021/06/10	10	22.11	6	22.37	22.40	4	20,891	0.02%
2021/06/09	5	22.78	0	0.00	22.55	5	20,829	0.02%
2021/06/08	61	23.30	29	23.46	23.15	32	20,732	0.15%
2021/06/07	11	23.09	13	22.88	23.00	-2	20,471	-0.01%
2021/06/04	19	23.06	35	23.27	22.75	-16	20,226	-0.08%
2021/06/03	36	23.97	51	24.06	23.80	-15	20,045	-0.07%
2021/06/02	14	22.74	5.6	22.79	22.70	8.4	18,903	0.04%
2021/06/01	0	0.00	30	21.92	22.55	-30	18,682	-0.16%
2021/05/31	8	22.98	28	22.87	22.10	-20	18,531	-0.11%
2021/05/28	54	22.87	33	23.04	22.65	21	18,209	0.12%
2021/05/27	44	22.84	36	22.98	22.80	8	17,808	0.04%
2021/05/26	31	22.96	31	22.76	22.70	0	17,432	0.00%
2021/05/25	20	22.20	14	21.66	21.90	6	16,789	0.04%
2021/05/24	16	21.57	31	21.67	21.75	-15	16,109	-0.09%
2021/05/21	6	19.28	6	19.01	19.80	0	15,421	0.00%
2021/05/20	10	18.70	11	19.08	18.45	-1	15,381	-0.01%
2021/05/19	36	19.57	22	19.53	19.30	14	15,232	0.09%
2021/05/18	17	18.49	46	18.26	18.80	-29	14,946	-0.19%
2021/05/17	4	17.50	24	17.10	17.10	-20	14,691	-0.14%
2021/05/14	10	18.82	1	18.05	18.95	9	14,518	0.06%
2021/05/13	21	18.12	6	18.51	18.20	15	14,305	0.10%
2021/05/12	19	20.06	9	20.32	19.60	10	14,045	0.07%
2021/05/11	4	22.81	8	23.01	21.75	-4	13,849	-0.03%
2021/05/10	13	23.14	14	23.26	23.65	-1	13,501	-0.01%
2021/05/07	9	22.03	11	22.01	22.25	-2	13,035	-0.02%
2021/05/06	12	22.64	16	22.32	22.05	-4	12,831	-0.03%
2021/05/05	9	22.87	9	22.84	22.85	0	12,555	0.00%
2021/05/04	35	24.60	44	24.70	23.15	-9	12,174	-0.07%
2021/05/03	147	26.00	72	25.94	25.70	75	11,429	0.66%	大買/
2021/04/29	18	23.85	21	24.08	24.45	-3	10,210	-0.03%
2021/04/28	10	23.65	58	23.46	23.45	-48	9,811	-0.49%
2021/04/27	23	22.59	33	22.85	22.50	-10	9,350	-0.11%
2021/04/26	10	22.82	23	23.02	22.85	-13	9,136	-0.14%
2021/04/23	55	22.24	12.3	22.43	21.80	42.8	8,817	0.48%
2021/04/22	134	25.07	44	25.18	23.50	90	8,502	1.06%	大買/
2021/04/21	31	22.75	28	23.05	23.50	3	7,328	0.04%
2021/04/20	11	21.67	7	21.36	21.40	4	6,588	0.06%
2021/04/19	44	21.82	41	22.03	22.25	3	6,393	0.05%
2021/04/16	0	0.00	4	19.80	20.25	-4	5,691	-0.07%
2021/04/15	4	19.80	1	19.85	19.75	3	5,724	0.05%
2021/04/14	24	20.13	30	20.00	19.90	-6	5,969	-0.10%
2021/04/13	24	20.05	43	20.03	19.85	-19	5,838	-0.33%
2021/04/12	4.3	19.22	22	19.27	19.30	-17.8	5,608	-0.32%
2021/04/09	1	18.80	21	18.85	18.70	-20	5,877	-0.34%
2021/04/08	6	19.10	0	0.00	19.10	6	6,029	0.10%
2021/04/07	3	18.85	5	18.90	18.95	-2	6,212	-0.03%
2021/04/06	14	18.79	0	0.00	18.80	14	7,148	0.20%
2021/04/01	0	0.00	32	18.76	18.90	-32	7,980	-0.40%
2021/03/31	0	0.00	12	18.63	18.50	-12	8,512	-0.14%
2021/03/30	0	0.00	6	18.28	18.35	-6	8,525	-0.07%
2021/03/29	0	0.00	3	18.32	18.25	-3	8,612	-0.03%
2021/03/26	2	18.10	1	18.10	18.10	1	8,952	0.01%
2021/03/24	0	0.00	2	18.03	17.95	-2	9,837	-0.02%
2021/03/23	18	18.28	19	18.27	18.35	-1	9,870	-0.01%
2021/03/22	56	18.61	25	18.55	19.05	31	9,780	0.32%
2021/03/19	0	0.00	1	18.00	17.85	-1	9,817	-0.01%
2021/03/18	0	0.00	21	17.83	17.85	-21	9,965	-0.21%
2021/03/17	2	17.60	0	0.00	17.60	2	9,995	0.02%
2021/03/16	0	0.00	10	17.55	17.55	-10	10,038	-0.10%
2021/03/12	1	17.45	6	17.50	17.45	-5	10,205	-0.05%
2021/03/11	2	17.50	2	17.55	17.45	0	10,313	0.00%
2021/03/10	7	17.60	1	17.50	17.35	6	10,332	0.06%
2021/03/09	0	0.00	5	17.70	17.85	-5	10,400	-0.05%
2021/03/08	2	17.10	0	0.00	17.10	2	10,427	0.02%
2021/03/05	12	17.41	2	17.40	17.25	10	10,620	0.09%
2021/03/04	2	17.15	0	0.00	17.20	2	10,703	0.02%
2021/03/03	0	0.00	5	16.84	17.15	-5	10,698	-0.05%
2021/03/02	2	17.00	3	16.82	16.75	-1	10,692	-0.01%
2021/02/26	27	17.19	0	0.00	17.05	27	10,659	0.25%
2021/02/24	2	17.40	8	17.50	17.05	-6	10,739	-0.06%
2021/02/22	0	0.00	4	17.58	18.00	-4	10,480	-0.04%
2021/02/18	4	16.65	4	16.78	16.65	0	10,306	0.00%
2021/02/05	2	15.80	0	0.00	15.85	2	10,286	0.02%
2021/02/03	3	15.95	3	16.10	15.85	0	10,352	0.00%
2021/02/02	5	16.02	5	16.00	16.10	0	10,423	0.00%
2021/02/01	0	0.00	20	15.55	15.75	-20	10,663	-0.19%
2021/01/29	2	15.55	0	0.00	15.60	2	10,640	0.02%
2021/01/28	0	0.00	1	15.90	15.80	-1	10,621	-0.01%
2021/01/26	1	15.85	1	15.75	15.75	0	10,744	0.00%
2021/01/25	0	0.00	2	16.50	16.10	-2	10,815	-0.02%
2021/01/22	1	15.65	1	15.80	16.10	0	10,789	0.00%
2021/01/21	0	0.00	5	16.08	15.80	-5	10,753	-0.05%
2021/01/20	3	15.85	4	15.65	15.50	-1	10,693	-0.01%
2021/01/19	4	16.13	3	16.60	16.10	1	10,678	0.01%
2021/01/18	4	16.31	10	16.39	16.45	-6	10,898	-0.06%
2021/01/15	13	16.86	3	16.53	16.50	10	10,832	0.09%
2021/01/14	0	0.00	1	17.60	17.30	-1	10,692	-0.01%
2021/01/13	0	0.00	1	17.20	17.20	-1	10,626	-0.01%
2021/01/12	6	17.48	0	0.00	17.15	6	10,567	0.06%
2021/01/11	6	18.10	0	0.00	18.10	6	10,409	0.06%
2021/01/08	0	0.00	6	18.13	18.20	-6	10,387	-0.06%
2021/01/07	11	17.85	22	17.71	17.80	-11	10,234	-0.11%
2021/01/06	23	18.96	16	18.63	18.60	7	9,953	0.07%
2021/01/05	27	19.58	26	19.64	19.50	1	9,747	0.01%
2021/01/04	27	19.94	14	19.91	20.20	13	9,555	0.14%
2020/12/31	24	20.56	70	20.27	20.25	-46	9,176	-0.50%
2020/12/30	9	20.11	49	20.16	20.35	-40	8,964	-0.45%
2020/12/29	104	21.67	36	20.95	20.80	68	8,706	0.78%	大買/
2020/12/28	50	20.55	39	20.73	21.05	11	7,702	0.14%
2020/12/25	33	19.28	47	19.02	19.15	-14	6,775	-0.21%
2020/12/24	16	18.14	2	18.25	18.15	14	6,122	0.23%
2020/12/23	11	17.60	3	17.95	18.05	8	6,012	0.13%
2020/12/22	25	18.30	5	18.16	17.85	20	5,925	0.34%
2020/12/21	29	18.79	51.3	19.01	18.90	-22.3	5,595	-0.40%
2020/12/18	8	17.68	13	17.70	17.70	-5	4,892	-0.10%
2020/12/17	14	17.30	10	17.35	17.25	4	4,744	0.08%
2020/12/16	5	17.62	44	17.59	17.80	-39	4,673	-0.83%
2020/12/15	31	17.84	33	17.82	17.75	-2	4,561	-0.04%
2020/12/14	22	17.29	8	17.31	17.50	14	4,110	0.34%
2020/12/11	6	16.30	0	0.00	16.50	6	3,890	0.15%
2020/12/10	13	16.92	3	17.20	16.90	10	3,800	0.26%
2020/12/09	4	17.23	11	17.24	17.25	-7	3,740	-0.19%
2020/12/08	55	17.00	0	0.00	16.90	55	3,714	1.48%
2020/12/07	5	16.98	1	16.95	16.75	4	3,593	0.11%
2020/12/04	0	0.00	5	16.45	16.50	-5	3,511	-0.14%
2020/12/03	5	16.68	12	16.70	16.65	-7	3,522	-0.20%
2020/12/02	0	0.00	4	16.50	16.55	-4	3,534	-0.11%
2020/12/01	19	16.36	2	16.48	16.20	17	3,512	0.48%
2020/11/30	21	16.01	7	16.01	15.95	14	3,323	0.42%
2020/11/27	3	15.55	26	15.74	15.70	-23	3,228	-0.71%
2020/11/25	10	15.50	0	0.00	15.55	10	3,355	0.30%
2020/11/24	0	0.00	6	15.53	15.65	-6	3,358	-0.18%
2020/11/23	3	15.18	3	15.30	15.35	0	3,221	0.00%
2020/11/19	0	0.00	2	15.00	15.00	-2	3,207	-0.06%
2020/11/18	2	15.00	0	0.00	15.00	2	3,202	0.06%
2020/11/13	4	14.98	7	15.00	14.80	-3	3,218	-0.09%
2020/11/12	3	15.00	3	15.20	15.00	0	3,202	0.00%
2020/11/11	0	0.00	3	15.40	15.40	-3	3,192	-0.09%
2020/11/10	0	0.00	9	15.27	15.15	-9	3,174	-0.28%
2020/11/09	18	15.57	13.3	15.26	15.50	4.7	3,075	0.15%
2020/11/03	2	15.10	2	14.95	14.95	0	2,741	0.00%
2020/11/02	6	14.45	6	14.90	15.10	0	2,606	0.00%
2020/10/27	3	14.80	1	14.90	14.90	2	2,430	0.08%
2020/10/26	33	15.01	6	15.05	15.00	27	2,379	1.13%
2020/10/23	1	14.45	0	0.00	14.40	1	2,095	0.05%
2020/10/19	4	14.35	0	0.00	14.35	4	2,074	0.19%
2020/10/16	10	14.15	0	0.00	14.20	10	2,037	0.49%
2020/10/07	0	0.00	3	13.90	14.00	-3	2,027	-0.15%
2020/09/23	1	13.80	0	0.00	13.75	1	2,091	0.05%
2020/09/09	0	0.00	1	14.30	14.30	-1	1,998	-0.05%
2020/09/03	20	14.35	5	14.05	14.10	15	1,672	0.90%
2020/09/02	12	14.04	0	0.00	13.90	12	1,642	0.73%
2020/09/01	0	0.00	5	14.05	14.15	-5	1,603	-0.31%
2020/08/31	31	14.43	3	14.38	14.40	28	1,586	1.77%
2020/08/24	5	13.30	0	0.00	13.35	5	1,370	0.36%
2020/08/14	0	0.00	5	13.70	13.65	-5	1,294	-0.39%
2020/07/21	0	0.00	10	13.60	13.65	-10	1,281	-0.78%
2020/07/20	5	13.45	0	0.00	13.40	5	1,283	0.39%
2020/07/09	5	14.15	0	0.00	13.80	5	1,211	0.41%
2020/07/02	0	0.00	1	13.70	13.60	-1	1,113	-0.09%
2020/06/16	0	0.00	3	13.15	13.20	-3	988	-0.30%
2020/05/15	2	12.80	0	0.00	12.80	2	1,054	0.19%
2020/05/12	0	0.00	0.5	13.05	12.95	-0.5	1,060	-0.04%
2020/05/04	5	12.85	0	0.00	12.85	5	1,081	0.46%
2020/04/30	0	0.00	2	13.20	13.20	-2	1,080	-0.19%
2020/04/22	0	0.00	6	12.25	12.25	-6	1,079	-0.56%
2020/04/21	6	12.70	0	0.00	12.30	6	1,073	0.56%
2020/04/15	0	0.00	5	12.50	12.45	-5	1,002	-0.50%
2020/04/14	5	12.20	0	0.00	12.35	5	999	0.50%
2020/03/27	0	0.00	3	11.70	11.55	-3	980	-0.31%
2020/03/20	3	11.30	0	0.00	11.40	3	1,007	0.30%
2020/03/19	2	11.05	5	11.00	11.00	-3	1,007	-0.30%
2020/03/18	0	0.00	1	11.95	11.70	-1	1,002	-0.10%
2020/03/17	3	11.95	5	11.95	11.95	-2	990	-0.20%
2020/03/16	2	12.05	3	12.50	12.25	-1	970	-0.10%
2020/03/13	9	12.56	0	0.00	12.50	9	963	0.93%
2020/03/12	11	13.09	3	13.00	13.10	8	925	0.86%
2020/03/11	3	13.55	0	0.00	13.50	3	900	0.33%
2020/03/10	0	0.00	3	13.40	13.45	-3	902	-0.33%
2020/03/09	2	13.55	0	0.00	13.45	2	881	0.23%
2020/02/13	0	0.00	2	13.60	13.55	-2	950	-0.21%
2020/02/04	3	13.60	0	0.00	13.60	3	1,163	0.26%
2020/01/31	3	13.80	0	0.00	13.80	3	1,177	0.25%
2019/12/17	0	0.00	5	14.40	14.40	-5	1,727	-0.29%
2019/12/12	3	14.15	0	0.00	14.10	3	1,683	0.18%
2019/12/11	0	0.00	4	14.05	14.10	-4	1,676	-0.24%
2019/12/10	3	14.07	3	14.10	14.10	0	1,679	0.00%
2019/12/05	4	14.35	0	0.00	14.40	4	1,677	0.24%
2019/12/03	3	14.35	6	14.37	14.40	-3	1,675	-0.18%
2019/12/02	1	14.35	4	14.56	14.30	-3	1,654	-0.18%
2019/11/26	0	0.00	2	14.10	14.00	-2	1,548	-0.13%
2019/11/15	0	0.00	1	13.85	13.85	-1	1,519	-0.07%
2019/11/05	1	14.55	0	0.00	14.15	1	1,396	0.07%
2019/11/04	1	14.45	0	0.00	14.45	1	1,304	0.08%
2019/10/30	3	14.28	0	0.00	14.40	3	1,280	0.23%
2019/10/25	10	14.55	0	0.00	14.40	10	1,178	0.85%
2019/10/24	2	14.68	0	0.00	14.65	2	1,112	0.18%
2019/10/22	2	14.75	21	14.82	14.80	-19	1,095	-1.73%
2019/10/21	49	14.97	32	14.88	15.20	17	1,021	1.66%
2019/10/16	3	14.20	0	0.00	14.20	3	802	0.37%
2019/10/14	0	0.00	3	14.10	14.15	-3	772	-0.39%
2019/08/15	3	13.40	0	0.00	13.30	3	1,468	0.20%
2019/08/12	0	0.00	1	13.75	13.75	-1	1,858	-0.05%
2019/08/08	3	13.80	1	13.80	13.80	2	1,865	0.11%
2019/08/07	2	14.20	0	0.00	14.10	2	1,866	0.11%
2019/07/31	0	0.00	1	14.35	14.30	-1	1,852	-0.05%
2019/07/23	0	0.00	2	14.40	14.40	-2	1,822	-0.11%
2019/07/18	0	0.00	3	14.40	14.45	-3	1,773	-0.17%
2019/07/12	0	0.00	3	14.45	14.45	-3	1,787	-0.17%
2019/07/01	3	14.10	0	0.00	14.05	3	1,680	0.18%
2019/06/27	1	14.30	0	0.00	14.10	1	1,626	0.06%
2019/06/20	1	13.95	0	0.00	14.10	1	1,519	0.07%
2019/06/19	0	0.00	3	13.95	14.05	-3	1,493	-0.20%
2019/06/06	0	0.00	10	14.00	14.05	-10	1,455	-0.69%
2019/06/04	1	14.35	0	0.00	14.30	1	1,422	0.07%
2019/06/03	1	14.45	0	0.00	14.50	1	1,404	0.07%
2019/05/30	0	0.00	10	14.40	14.45	-10	1,385	-0.72%
2019/05/28	10	14.80	0	0.00	14.75	10	1,292	0.77%
2019/05/27	10	14.80	3	14.65	14.75	7	1,229	0.57%
2019/05/24	0	0.00	1	14.40	14.45	-1	1,154	-0.09%
2019/05/20	4	14.15	4	14.20	14.20	0	912	0.00%
2019/05/17	1	14.30	3	14.35	14.40	-2	807	-0.25%
2019/05/15	0	0.00	3	13.90	13.90	-3	621	-0.48%
2019/05/08	0	0.00	2	13.80	13.80	-2	559	-0.36%
2019/04/22	2	13.80	3	14.05	13.95	-1	514	-0.19%
2019/04/11	3	13.65	0	0.00	13.55	3	415	0.72%
2019/03/29	0	0.00	2	13.45	13.45	-2	403	-0.50%
2019/03/25	0	0.00	2	13.50	13.50	-2	470	-0.43%
2019/02/18	4	13.58	0	0.00	13.55	4	677	0.59%
2018/12/21	0	0.00	5	13.50	13.55	-5	1,208	-0.41%
2018/12/05	0	0.00	1	13.55	13.55	-1	1,226	-0.08%
2018/11/29	1	13.50	2	13.45	13.50	-1	1,234	-0.08%
2018/11/28	0	0.00	2	13.35	13.40	-2	1,589	-0.13%
2018/11/27	0	0.00	4	13.10	13.10	-4	1,562	-0.26%
2018/11/22	5	13.05	0	0.00	13.00	5	1,618	0.31%
2018/11/05	0	0.00	0	12.80	12.85	0	1,541	0.00%
2018/10/25	2	12.80	0	0.00	12.75	2	1,529	0.13%
2018/10/22	0	0.00	22	13.14	13.30	-22	1,489	-1.48%
2018/10/19	6	13.03	0	0.00	12.95	6	1,480	0.41%
2018/10/18	0	0.00	4	13.10	13.15	-4	1,445	-0.28%
2018/10/15	5	13.15	0	0.00	13.30	5	1,417	0.35%
2018/10/11	5	13.28	4	13.18	13.10	1	1,370	0.07%
2018/10/09	6	14.27	12	14.11	13.95	-6	1,309	-0.46%
2018/10/08	4	13.65	3	13.60	13.70	1	1,185	0.08%
2018/10/05	11	13.37	0	0.00	13.30	11	1,159	0.95%
2018/10/04	5	13.73	3	13.70	13.80	2	1,133	0.18%
2018/10/01	0	0.00	7	13.90	14.10	-7	1,052	-0.66%
2018/09/28	7	13.39	0	0.00	13.50	7	983	0.71%
2018/09/27	25	13.68	8	13.61	13.55	17	973	1.75%
2018/07/17	0	0.00	5	13.05	13.00	-5	403	-1.24%
2018/05/23	0	0.00	1	13.45	13.35	-1	436	-0.23%
2018/05/07	0	0.00	2	13.50	13.40	-2	507	-0.39%
2018/05/04	2	13.40	0	0.00	13.40	2	513	0.39%
2018/04/16	0	0.00	1	13.40	13.35	-1	531	-0.19%
2018/04/10	0	0.00	5	13.40	13.35	-5	521	-0.96%
2018/03/31	0	0.00	10	13.21	13.20	-10	591	-1.69%
2018/03/30	0	0.00	15	13.17	13.15	-15	595	-2.52%
2018/01/30	2	14.00	0	0.00	14.00	2	672	0.30%
2018/01/22	2	14.15	2	14.15	14.10	0	681	0.00%
2018/01/18	8	14.25	0	0.00	14.25	8	682	1.17%
2018/01/16	2	14.20	0	0.00	14.30	2	678	0.29%
2018/01/15	0	0.00	1	14.25	14.20	-1	682	-0.15%
2018/01/03	2	14.25	0	0.00	14.25	2	763	0.26%