榮運 (2607)-群益金鼎-新店券商分點個股進出

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
34.20
漲跌
▲0.55
漲幅
+1.63%
成交量
6,431張
產業
上市航運類股
504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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/05/02	3	34.20	9.8	34.38	34.20	-6.8	3,098	-0.22%
2024/04/30	1	33.85	144	33.65	33.65	-143	3,095	-4.62%	大賣/鉅額交易
2024/04/29	154	33.82	6.4	34.07	34.45	147.6	3,018	4.89%	大買/鉅額交易
2024/04/24	1	31.60	0	0.00	32.10	1	2,730	0.04%
2024/04/23	3	31.35	0	0.00	31.10	3	2,670	0.11%
2024/04/19	2	30.85	0	0.00	30.70	2	2,662	0.08%
2024/04/18	0	0.00	5	30.75	30.70	-5	2,694	-0.19%
2024/04/17	0.2	30.30	0	0.00	30.65	0.2	2,734	0.01%
2024/04/16	5	30.00	0	0.00	30.00	5	2,795	0.18%
2024/04/15	0	0.00	9	30.10	29.95	-9	2,933	-0.31%
2024/04/11	4	31.35	0	0.00	30.75	4	3,703	0.11%
2024/03/27	1	31.20	0	0.00	31.40	1	4,480	0.02%
2024/03/26	1	30.90	0	0.00	31.00	1	4,651	0.02%
2024/03/22	1	31.20	0	0.00	31.45	1	5,120	0.02%
2024/03/20	3	31.43	0	0.00	31.30	3	5,582	0.05%
2024/03/19	1	31.50	0	0.00	31.50	1	5,658	0.02%
2024/03/18	2	31.38	0	0.00	31.30	2	5,653	0.04%
2024/03/15	3	31.90	2	32.30	31.75	1	5,660	0.02%
2024/03/14	0	0.00	1	32.75	32.65	-1	5,645	-0.02%
2024/03/13	4	33.48	7	33.35	32.50	-3	5,642	-0.05%
2024/03/11	0	0.00	5	34.20	34.30	-5	5,524	-0.09%
2024/03/07	7	33.96	1	33.65	33.60	6	5,806	0.10%
2024/03/05	0	0.00	1	33.30	33.60	-1	5,862	-0.02%
2024/02/29	1	33.00	0	0.00	33.40	1	5,870	0.02%
2024/02/23	0	0.00	2	33.30	33.10	-2	5,882	-0.03%
2024/02/22	3	33.20	4	33.56	33.70	-1	5,889	-0.02%
2024/02/21	1	33.45	0	0.00	33.30	1	5,915	0.02%
2024/02/19	1	32.60	0	0.00	32.80	1	6,253	0.02%
2024/02/15	0	0.00	12	32.05	32.00	-12	6,496	-0.18%
2024/02/05	0	0.00	13	32.25	32.30	-13	6,685	-0.19%
2024/01/25	0	0.00	4	33.69	33.80	-4	6,812	-0.06%
2024/01/24	1	33.90	0	0.00	33.80	1	6,810	0.01%
2024/01/16	1	32.35	1	32.40	32.40	0	6,836	0.00%
2024/01/12	3	33.90	2	33.60	33.40	1	6,831	0.01%
2024/01/11	0	0.00	3	32.80	33.35	-3	6,813	-0.04%
2024/01/10	2	32.75	0	0.00	32.70	2	6,854	0.03%
2024/01/09	80	33.51	38	34.10	33.65	42	6,822	0.62%
2024/01/08	46	34.50	40	35.76	34.60	6	6,759	0.09%
2024/01/05	47	35.66	101	35.43	35.80	-54	6,785	-0.80%	大賣/
2024/01/04	9	34.19	17	34.52	35.50	-8	6,080	-0.13%
2024/01/03	14	32.19	14	32.42	32.30	0	5,667	0.00%
2024/01/02	17	32.34	14	32.59	31.85	3	5,618	0.05%
2023/12/25	13	33.12	0	0.00	32.20	13	5,382	0.24%
2023/12/21	10	34.47	9	34.87	35.00	1	5,139	0.02%
2023/12/20	10	34.27	10	34.85	34.85	0	4,962	0.00%
2023/12/19	6	35.25	6	34.88	34.90	0	4,821	0.00%
2023/12/18	0	0.00	9	34.11	35.00	-9	4,503	-0.20%
2023/12/15	3	32.95	8	32.94	33.10	-5	4,153	-0.12%
2023/12/14	0	0.00	8	31.97	32.40	-8	4,044	-0.20%
2023/12/13	0	0.00	1	31.65	31.45	-1	3,966	-0.03%
2023/12/12	1	31.55	17	31.50	31.55	-16	4,023	-0.40%
2023/12/11	0	0.00	1	31.45	31.30	-1	3,998	-0.03%
2023/12/08	0	0.00	2	31.40	31.45	-2	3,967	-0.05%
2023/12/07	0	0.00	4	31.50	31.05	-4	3,944	-0.10%
2023/12/06	4	31.21	0	0.00	31.30	4	3,920	0.10%
2023/12/05	19	31.41	7	31.51	31.55	12	3,849	0.31%
2023/11/28	2	29.90	11	29.73	29.85	-9	3,348	-0.27%
2023/11/22	2	29.40	20	29.40	29.40	-18	3,286	-0.55%
2023/11/20	2	29.55	0	0.00	29.30	2	3,249	0.06%
2023/11/17	105	29.24	2	29.50	29.50	103	3,211	3.21%	大買/鉅額交易
2023/11/16	2	28.60	0	0.00	28.80	2	3,099	0.06%
2023/11/15	10	32.64	15	32.20	31.35	-5	2,857	-0.17%
2023/11/14	17	34.00	0	0.00	33.50	17	2,801	0.61%
2023/11/13	2	33.28	0	0.00	33.30	2	2,734	0.07%
2023/11/09	15	31.93	3	31.62	32.00	12	2,463	0.49%
2023/11/08	2	30.65	0	0.00	30.70	2	2,393	0.08%
2023/11/03	0	0.00	2	30.75	30.70	-2	2,392	-0.08%
2023/11/01	1	30.15	1	30.20	30.20	0	2,389	0.00%
2023/10/31	1	30.95	0	0.00	29.85	1	2,379	0.04%
2023/10/27	0	0.00	9	31.25	31.10	-9	2,337	-0.39%
2023/10/26	0	0.00	3	30.75	30.50	-3	2,325	-0.13%
2023/10/24	66	30.75	60	30.95	30.95	6	2,340	0.26%
2023/10/23	2	31.00	0	0.00	30.90	2	2,334	0.09%
2023/10/20	6	30.94	14	30.49	30.75	-8	2,364	-0.34%
2023/10/19	0	0.00	51	30.76	30.90	-51	2,328	-2.19%
2023/10/17	0	0.00	2	30.70	30.45	-2	2,201	-0.09%
2023/10/16	1	30.65	0	0.00	30.40	1	2,175	0.05%
2023/10/13	0	0.00	3	30.25	30.50	-3	2,097	-0.14%
2023/10/04	2	27.70	0	0.00	27.60	2	1,893	0.11%
2023/09/06	0.1	28.60	0	0.00	28.45	0.1	2,281	0.00%
2023/08/30	0	0.00	2	27.80	27.75	-2	2,335	-0.09%
2023/08/24	2	28.40	0	0.00	28.00	2	2,362	0.08%
2023/08/18	2	28.80	16	28.95	28.60	-14	2,315	-0.60%
2023/08/10	5	28.35	0	0.00	28.45	5	2,168	0.23%
2023/08/09	0	0.00	5	29.00	28.80	-5	2,144	-0.23%
2023/07/27	5	27.75	0	0.00	28.30	5	2,027	0.25%
2023/07/26	0	0.00	1	27.70	27.60	-1	1,976	-0.05%
2023/07/25	0	0.00	1	27.10	27.70	-1	1,961	-0.05%
2023/07/21	0	0.00	2	27.20	27.05	-2	1,917	-0.10%
2023/07/20	2	27.00	0	0.00	27.20	2	1,939	0.10%
2023/07/10	3	28.60	0	0.00	28.60	3	1,879	0.16%
2023/07/06	0	0.00	1	29.00	29.00	-1	1,867	-0.05%
2023/07/05	0	0.00	1	29.45	29.10	-1	1,851	-0.05%
2023/07/04	1	29.85	0	0.00	29.40	1	1,853	0.05%
2023/07/03	0	0.00	2	29.50	29.35	-2	1,776	-0.11%
2023/06/29	0	0.00	10	28.55	28.55	-10	1,688	-0.59%
2023/06/21	4	28.60	2	29.05	29.00	2	1,659	0.12%
2023/06/20	1	28.75	0	0.00	28.55	1	1,622	0.06%
2023/06/19	2	28.80	0	0.00	28.45	2	1,611	0.12%
2023/06/14	0	0.00	1	28.60	28.50	-1	1,564	-0.06%
2023/06/13	0	0.00	1	27.90	27.95	-1	1,537	-0.07%
2023/06/08	1	28.30	2	28.25	28.15	-1	1,761	-0.06%
2023/06/06	0	0.00	0.5	27.96	27.95	-0.5	1,901	-0.03%
2023/06/01	0	0.00	2	27.70	27.60	-2	2,000	-0.10%
2023/05/31	0	0.00	1	27.45	27.40	-1	2,114	-0.05%
2023/05/30	1	27.40	0	0.00	27.35	1	2,164	0.05%
2023/05/19	2	27.35	0	0.00	27.30	2	2,462	0.08%
2023/05/18	2	27.25	8	27.40	27.35	-6	2,530	-0.24%
2023/05/16	0	0.00	1	26.80	27.10	-1	2,549	-0.04%
2023/05/12	1	26.45	0	0.00	26.60	1	2,656	0.04%
2023/05/10	1	26.95	2	26.85	26.85	-1	2,915	-0.03%
2023/04/26	1	26.60	0	0.00	26.65	1	3,135	0.03%
2023/04/21	1	27.40	3	27.35	27.35	-2	3,216	-0.06%
2023/04/19	4	27.89	0	0.00	27.80	4	3,208	0.12%
2023/04/14	0	0.00	1	28.30	28.20	-1	3,153	-0.03%
2023/04/13	0	0.00	1	28.15	28.25	-1	3,151	-0.03%
2023/04/12	2	27.90	0	0.00	27.95	2	3,165	0.06%
2023/04/07	3	28.05	3	28.07	28.00	0	3,243	0.00%
2023/03/31	0	0.00	1	27.85	27.70	-1	3,329	-0.03%
2023/03/21	0	0.00	18	27.65	27.70	-18	3,852	-0.47%
2023/03/16	3	27.35	3	27.45	27.40	0	3,873	0.00%
2023/03/15	6	27.80	1	28.05	27.75	5	3,873	0.13%
2023/03/14	1	27.16	0	0.00	27.40	1	3,773	0.03%
2023/03/13	3	27.70	0	0.00	27.75	3	3,758	0.08%
2023/03/10	0	0.00	2	28.55	28.25	-2	3,726	-0.05%
2023/03/08	1	28.30	0	0.00	28.30	1	3,663	0.03%
2023/03/07	1	28.50	6	28.47	28.60	-5	3,682	-0.14%
2023/03/03	0	0.00	9	28.56	28.55	-9	3,725	-0.24%
2023/03/02	1	28.10	2	28.20	28.10	-1	3,645	-0.03%
2023/03/01	0	27.94	2	28.08	27.65	-2	3,637	-0.05%
2023/02/24	0.5	28.00	0	0.00	28.00	0.5	3,621	0.01%
2023/02/23	1	28.00	4	28.08	27.95	-3	3,587	-0.08%
2023/02/22	4	27.69	6	27.60	27.55	-2	3,544	-0.06%
2023/02/21	6	27.65	0	0.00	27.65	6	3,547	0.17%
2023/02/20	0	0.00	2	27.40	27.40	-2	3,566	-0.06%
2023/02/16	4	27.48	4	27.84	27.75	0	3,623	0.00%
2023/02/15	0	0.00	1	27.15	27.30	-1	3,615	-0.03%
2023/02/13	0	0.00	15	27.10	27.20	-15	3,643	-0.41%
2023/02/10	0	0.00	1	27.80	27.70	-1	3,682	-0.03%
2023/02/09	22	28.27	1	27.40	28.30	21	3,694	0.57%
2023/02/08	1	26.80	0	0.00	26.80	1	3,519	0.03%
2023/02/01	2	27.15	0	0.00	26.95	2	3,551	0.06%
2023/01/31	0	0.00	2	26.95	26.90	-2	3,535	-0.06%
2023/01/04	7	27.55	0	0.00	27.55	7	4,007	0.17%
2022/12/27	2	28.83	0	0.00	28.70	2	4,709	0.04%
2022/12/26	1	29.00	1	28.70	28.55	0	4,791	0.00%
2022/12/23	2	28.45	2	28.60	29.10	0	4,859	0.00%
2022/12/22	5	29.03	4	28.70	28.70	1	5,017	0.02%
2022/12/21	0	0.00	1	28.45	28.30	-1	4,945	-0.02%
2022/12/20	1	27.85	2	28.75	27.85	-1	5,042	-0.02%
2022/12/19	1	28.10	1	28.75	28.20	0	5,149	0.00%
2022/12/13	4	27.54	1	27.95	27.65	3	5,880	0.05%
2022/12/09	7	27.89	0	0.00	27.90	7	7,024	0.10%
2022/12/06	1	28.70	0	0.00	28.00	1	7,616	0.01%
2022/12/05	0	0.00	2	28.90	28.80	-2	7,725	-0.03%
2022/12/01	1	29.05	0	0.00	28.80	1	7,713	0.01%
2022/11/30	0	0.00	1	28.45	28.50	-1	7,670	-0.01%
2022/11/29	1	28.05	0	0.00	28.35	1	7,639	0.01%
2022/11/24	0	0.00	1	27.85	27.80	-1	7,653	-0.01%
2022/11/23	1	27.75	1	27.90	27.75	0	7,630	0.00%
2022/11/17	1	27.65	0	0.00	27.70	1	7,677	0.01%
2022/11/15	0	0.00	1	27.95	27.85	-1	7,729	-0.01%
2022/11/14	1	27.70	0	0.00	27.75	1	7,755	0.01%
2022/11/11	10	27.40	0	0.00	27.40	10	7,743	0.13%
2022/11/09	1	27.55	0	0.00	27.60	1	7,760	0.01%
2022/11/08	0	0.00	1	27.80	27.60	-1	7,783	-0.01%
2022/11/07	2	27.25	2	27.38	27.20	0	7,771	0.00%
2022/11/01	1	26.85	7	26.57	26.50	-6	7,847	-0.08%
2022/10/31	25	25.70	0	0.00	26.00	25	8,071	0.31%
2022/10/28	1	26.05	1	26.50	25.85	0	8,163	0.00%
2022/10/27	1	26.20	1	26.30	26.45	0	8,217	0.00%
2022/10/26	6	25.55	0	0.00	25.75	6	8,279	0.07%
2022/10/24	0	0.00	3	26.75	26.30	-3	8,432	-0.04%
2022/10/21	3	26.07	0	0.00	26.05	3	8,402	0.04%
2022/10/19	3	27.13	5	27.51	27.15	-2	8,304	-0.02%
2022/10/18	1	27.20	0	0.00	26.90	1	8,261	0.01%
2022/10/17	2	25.70	2	25.65	26.65	0	8,237	0.00%
2022/10/14	5	28.00	0	0.00	27.70	5	8,225	0.06%
2022/10/13	12	27.49	7	27.88	26.80	5	8,196	0.06%
2022/10/11	1	30.85	0	0.00	29.70	1	7,997	0.01%
2022/10/05	0	0.00	1	33.30	32.10	-1	7,592	-0.01%
2022/10/04	2	31.40	3	31.98	32.80	-1	7,481	-0.01%
2022/10/03	6	31.90	0	0.00	31.10	6	7,382	0.08%
2022/09/29	1	31.80	0	0.00	31.70	1	7,286	0.01%
2022/09/28	2	31.25	5	31.26	30.75	-3	7,082	-0.04%
2022/09/27	1	31.55	2	32.00	32.30	-1	6,990	-0.01%
2022/09/26	0	0.00	21	33.08	31.20	-21	6,930	-0.30%
2022/09/23	10	33.48	12	34.01	33.35	-2	6,839	-0.03%
2022/09/22	3	33.10	2	33.10	33.20	1	6,621	0.02%
2022/09/21	6	34.08	6	34.52	33.35	0	6,541	0.00%
2022/09/20	8	34.29	8	34.44	33.65	0	6,291	0.00%
2022/09/19	1	33.65	3	33.68	34.00	-2	6,189	-0.03%
2022/09/16	8	34.59	14	34.31	35.15	-6	5,886	-0.10%
2022/09/15	6	33.02	5	32.98	33.20	1	5,256	0.02%
2022/09/14	2	29.93	2	30.53	30.70	0	4,934	0.00%
2022/09/12	0	0.00	4	29.11	29.85	-4	4,945	-0.08%
2022/09/08	4	27.30	0	0.00	27.75	4	4,851	0.08%
2022/09/07	1	27.20	0	0.00	27.15	1	4,937	0.02%
2022/09/06	1	28.20	0	0.00	27.65	1	4,959	0.02%
2022/09/05	0	0.00	0.1	28.40	28.05	-0.1	4,984	0.00%
2022/09/02	1	28.20	1	28.25	28.25	0	5,019	0.00%
2022/09/01	0	0.00	0.1	29.40	29.00	-0.1	4,981	0.00%
2022/08/31	1	29.85	0	0.00	29.85	1	4,961	0.02%
2022/08/26	0	0.00	2	31.45	31.40	-2	4,913	-0.04%
2022/08/25	0	0.00	2	30.85	30.85	-2	4,880	-0.04%
2022/08/23	6	30.77	0	0.00	30.60	6	5,025	0.12%
2022/08/22	0.2	31.35	0	0.00	31.35	0.2	5,022	0.00%
2022/08/19	2	31.40	3	31.37	31.25	-1	5,026	-0.02%
2022/08/17	2	30.85	0	0.00	30.80	2	5,102	0.04%
2022/08/16	5	30.45	1	30.30	30.40	4	5,157	0.08%
2022/08/11	0	0.00	11	30.80	30.20	-11	5,498	-0.20%
2022/08/09	2	29.55	3	29.83	29.85	-1	5,462	-0.02%
2022/08/08	0	0.00	4	29.85	30.15	-4	5,500	-0.07%
2022/08/05	4	30.75	0	0.00	30.40	4	5,526	0.07%
2022/08/01	11	30.44	0	0.00	30.75	11	6,122	0.18%
2022/07/27	0	0.00	7	28.95	29.05	-7	7,995	-0.09%
2022/07/20	0	0.00	1	30.00	29.55	-1	9,272	-0.01%
2022/07/18	0	0.00	2	29.23	29.25	-2	12,252	-0.02%
2022/07/15	0	0.00	1	28.80	28.80	-1	12,580	-0.01%
2022/07/14	1	29.05	1	28.85	29.20	0	13,077	0.00%
2022/07/13	0	0.00	3	29.00	28.65	-3	13,206	-0.02%
2022/07/11	1	29.75	1	29.70	29.75	0	13,471	0.00%
2022/07/04	1	27.70	0	0.00	27.70	1	14,224	0.01%
2022/06/27	1	30.80	4	30.80	30.60	-3	14,820	-0.02%
2022/06/24	1	29.40	6	29.78	29.15	-5	14,872	-0.03%
2022/06/23	5	28.58	6	28.84	28.70	-1	15,030	-0.01%
2022/06/22	6	29.51	0	0.00	28.90	6	15,064	0.04%
2022/06/21	1	30.65	1	30.50	30.50	0	15,116	0.00%
2022/06/17	1	32.00	0	0.00	31.15	1	15,278	0.01%
2022/06/16	1	33.45	11	32.58	31.80	-10	15,447	-0.06%
2022/06/14	8	33.35	0	0.00	33.50	8	16,291	0.05%
2022/06/13	0	0.00	1	33.95	33.80	-1	17,105	-0.01%
2022/06/10	0	0.00	1	34.65	34.85	-1	17,749	-0.01%
2022/06/09	0	0.00	1	35.40	35.30	-1	18,538	-0.01%
2022/06/08	0	0.00	3	36.00	36.00	-3	19,675	-0.02%
2022/06/01	15	36.80	15	36.60	36.25	0	28,403	0.00%
2022/05/30	1	35.85	2	35.78	35.60	-1	30,013	0.00%
2022/05/27	1	35.90	1	35.65	35.60	0	31,460	0.00%
2022/05/26	15	35.54	9	35.66	35.45	6	32,280	0.02%
2022/05/25	2	35.40	0.1	35.05	35.30	1.9	33,909	0.01%
2022/05/24	8	34.90	10	35.18	34.90	-2	38,276	-0.01%
2022/05/23	6	35.25	1	35.20	35.00	5	40,270	0.01%
2022/05/19	6	33.08	1	33.35	33.40	5	42,155	0.01%
2022/05/16	0	0.00	9	34.56	34.80	-9	42,495	-0.02%
2022/05/12	15	34.79	3	34.55	34.45	12	42,463	0.03%
2022/05/11	5	35.92	6	35.93	35.80	-1	42,350	0.00%
2022/05/10	4	36.46	3	36.40	36.60	1	42,400	0.00%
2022/05/09	17	37.75	13	36.30	36.05	4	42,499	0.01%
2022/05/06	14	38.18	2	38.55	38.20	12	42,373	0.03%
2022/05/05	26	38.44	43	38.37	38.95	-17	41,920	-0.04%
2022/05/04	34	37.94	32	38.06	37.60	2	41,253	0.00%
2022/05/03	9	35.81	8	36.40	35.80	1	40,425	0.00%
2022/04/29	3	36.47	0	0.00	36.10	3	40,391	0.01%
2022/04/28	1	35.95	1	35.30	35.30	0	40,219	0.00%
2022/04/27	10	35.38	10	35.14	35.45	0	40,070	0.00%
2022/04/26	79	37.59	58	36.31	36.20	21	39,802	0.05%
2022/04/25	24	38.23	21	39.97	37.45	3	39,224	0.01%
2022/04/22	28	40.31	95	40.12	41.50	-67	38,164	-0.18%
2022/04/21	0	0.00	5	38.15	37.75	-5	36,433	-0.01%
2022/04/20	9	38.27	5	37.32	37.00	4	36,367	0.01%
2022/04/19	0	0.00	10	37.25	36.75	-10	36,369	-0.03%
2022/04/18	20	36.41	2	36.15	36.00	18	36,633	0.05%
2022/04/15	9	37.91	12	37.75	37.30	-3	36,568	-0.01%
2022/04/13	0	0.00	9	37.77	37.50	-9	36,214	-0.02%
2022/04/12	2	36.45	1	36.80	36.60	1	36,053	0.00%
2022/04/11	12	37.48	11	37.42	36.60	1	35,984	0.00%
2022/04/08	12	37.63	6	37.87	37.60	6	35,859	0.02%
2022/04/07	3	37.70	3	36.87	36.15	0	35,512	0.00%
2022/04/06	0	0.00	2	36.98	37.05	-2	35,341	-0.01%
2022/04/01	10	37.78	5	37.91	37.60	5	35,270	0.01%
2022/03/31	1	37.15	0	0.00	36.90	1	35,067	0.00%
2022/03/30	1	37.00	0	0.00	36.85	1	34,978	0.00%
2022/03/29	2	36.75	26	36.91	36.90	-24	34,879	-0.07%
2022/03/28	20	36.73	0	0.00	36.95	20	34,719	0.06%
2022/03/25	6	35.98	3	35.87	35.85	3	34,509	0.01%
2022/03/24	4	36.49	0	0.00	36.60	4	34,322	0.01%
2022/03/23	0	0.00	1	37.50	37.30	-1	34,195	0.00%
2022/03/22	7	37.03	6	36.80	37.00	1	33,970	0.00%
2022/03/21	5	37.04	1	37.05	37.25	4	33,854	0.01%
2022/03/18	2	36.68	8	36.66	37.05	-6	33,681	-0.02%
2022/03/17	59	37.47	18	36.87	37.70	41	33,453	0.12%
2022/03/16	16	37.96	8	37.52	36.30	8	32,794	0.02%
2022/03/15	3	38.07	2	37.30	37.50	1	31,999	0.00%
2022/03/14	24	40.00	27	39.77	39.30	-3	31,454	-0.01%
2022/03/11	71	40.55	84	40.10	39.60	-13	30,756	-0.04%
2022/03/10	85	42.97	60	42.80	41.75	25	29,780	0.08%
2022/03/09	89	39.35	129	39.60	40.80	-40	27,132	-0.15%	大賣/
2022/03/08	223	39.24	233	39.52	37.10	-10	25,199	-0.04%	大買/大賣/
2022/03/07	68	38.62	87	38.33	39.00	-19	23,020	-0.08%
2022/03/04	35	38.92	49	38.03	37.35	-14	21,647	-0.06%
2022/03/03	80	39.16	69	39.16	38.90	11	20,978	0.05%
2022/03/02	76	38.40	59	38.82	38.65	17	20,010	0.08%
2022/03/01	98	37.43	96	36.93	36.95	2	18,566	0.01%
2022/02/25	70.5	38.69	57	38.99	37.55	13.5	17,718	0.08%
2022/02/24	364	37.90	216.6	39.00	36.95	147.4	16,051	0.92%	大買/大賣/鉅額交易
2022/02/23	56	36.95	186	36.36	37.80	-130	11,725	-1.11%	大賣/鉅額交易
2022/02/22	266	34.66	171	36.00	34.40	95	9,690	0.98%	大買/大賣/
2022/02/21	31	35.38	126	35.66	36.65	-95	8,270	-1.15%	大賣/
2022/02/18	10	31.68	11	32.05	33.35	-1	7,592	-0.01%
2022/02/17	5	30.70	0	0.00	30.35	5	7,344	0.07%
2022/02/14	0	0.00	5	30.75	30.55	-5	7,542	-0.07%
2022/02/11	3	31.10	10	31.00	31.00	-7	7,505	-0.09%
2022/02/10	20	31.60	15	31.82	31.70	5	7,479	0.07%
2022/02/09	41	31.42	40	31.37	31.45	1	7,353	0.01%
2022/02/08	4	31.03	22	30.55	30.85	-18	7,037	-0.26%
2022/01/24	0	0.00	2	28.65	28.65	-2	7,032	-0.03%
2022/01/19	0	0.00	5	29.50	29.20	-5	7,030	-0.07%
2022/01/18	0	0.00	2	29.25	29.50	-2	6,986	-0.03%
2022/01/14	10	29.15	0	0.00	29.15	10	7,015	0.14%
2022/01/13	18	30.68	5	30.77	30.10	13	6,862	0.19%
2022/01/12	10	30.72	18	30.57	31.50	-8	6,614	-0.12%
2022/01/11	9	29.72	39	29.68	29.65	-30	6,169	-0.49%
2022/01/10	7	28.65	0	0.00	28.55	7	5,886	0.12%
2022/01/07	20	28.46	0	0.00	28.40	20	5,815	0.34%
2022/01/06	1	28.95	1	28.75	28.60	0	5,887	0.00%
2022/01/05	1	28.70	0	0.00	28.55	1	5,953	0.02%
2022/01/04	10	28.80	2	28.60	28.75	8	6,038	0.13%
2022/01/03	1	28.75	2	28.80	28.75	-1	6,079	-0.02%
2021/12/28	2	29.50	0	0.00	29.25	2	6,339	0.03%
2021/12/27	5	29.40	5	29.45	29.70	0	6,436	0.00%
2021/12/20	0	0.00	2	28.40	28.30	-2	6,679	-0.03%
2021/12/14	0	0.00	3	28.47	28.30	-3	6,844	-0.04%
2021/12/09	1	29.80	0	0.00	30.05	1	6,895	0.01%
2021/12/08	2	30.60	0	0.00	30.30	2	6,970	0.03%
2021/12/07	2	30.03	1	30.45	30.15	1	6,908	0.01%
2021/12/06	23	30.15	36	30.23	30.05	-13	6,982	-0.19%
2021/12/03	41	30.18	45	30.81	29.40	-4	6,930	-0.06%
2021/12/02	40	29.70	21	30.26	29.70	19	6,861	0.28%
2021/11/30	8	29.30	9	28.77	29.30	-1	6,913	-0.01%
2021/11/26	1	29.45	0	0.00	28.20	1	7,052	0.01%
2021/11/25	1	29.90	0	0.00	29.45	1	7,137	0.01%
2021/11/22	4	29.48	0	0.00	29.40	4	7,528	0.05%
2021/11/18	1	29.15	5	29.13	29.10	-4	8,821	-0.05%
2021/11/17	0	0.00	70	29.00	29.05	-70	9,318	-0.75%
2021/11/15	0	0.00	2	28.10	28.10	-2	9,920	-0.02%
2021/11/11	3	29.40	10	29.20	28.35	-7	10,240	-0.07%
2021/11/08	0	0.00	10	28.15	28.45	-10	10,389	-0.10%
2021/11/05	10	27.55	0	0.00	27.55	10	10,542	0.09%
2021/11/04	8	27.50	8	28.35	27.50	0	10,879	0.00%
2021/11/03	16	28.24	3	28.02	28.05	13	11,742	0.11%
2021/11/02	0	0.00	1	27.55	27.20	-1	11,815	-0.01%
2021/11/01	1	27.30	0	0.00	26.95	1	11,818	0.01%
2021/10/29	0	0.00	2	27.08	27.05	-2	11,853	-0.02%
2021/10/28	1	27.00	0	0.00	26.65	1	11,897	0.01%
2021/10/25	1	27.00	1	27.30	27.35	0	12,954	0.00%
2021/10/19	0	0.00	2	27.73	27.70	-2	14,313	-0.01%
2021/10/18	0	0.00	2	27.20	27.15	-2	14,792	-0.01%
2021/10/15	1	27.55	0	0.00	27.65	1	15,367	0.01%
2021/10/14	0	0.00	1	27.20	27.60	-1	15,743	-0.01%
2021/10/13	1	27.15	0	0.00	26.80	1	16,468	0.01%
2021/10/08	8	28.40	8	28.85	28.40	0	18,637	0.00%
2021/10/07	0	0.00	2	28.98	28.65	-2	18,805	-0.01%
2021/10/04	2	28.78	2	27.88	27.80	0	18,986	0.00%
2021/10/01	1	30.05	15	29.65	29.30	-14	19,096	-0.07%
2021/09/30	1	30.45	1	31.10	31.15	0	19,222	0.00%
2021/09/24	0	0.00	1	31.35	31.15	-1	20,825	0.00%
2021/09/23	1	30.90	0	0.00	30.80	1	23,746	0.00%
2021/09/17	1	30.90	0	0.00	31.70	1	27,210	0.00%
2021/09/14	1	31.30	3	31.43	31.25	-2	32,687	-0.01%
2021/09/13	8	32.60	7.4	32.17	31.85	0.6	33,957	0.00%
2021/09/09	59	32.17	5	32.37	31.85	54	34,383	0.16%
2021/09/08	2	31.53	0	0.00	31.50	2	35,381	0.01%
2021/09/07	5	32.75	6	31.72	32.45	-1	36,392	0.00%
2021/09/06	6	31.05	8	31.31	31.00	-2	36,795	-0.01%
2021/09/03	4	32.15	10	32.78	32.00	-6	36,962	-0.02%
2021/09/02	0	0.00	5	33.28	32.95	-5	36,912	-0.01%
2021/09/01	31	33.51	131	32.94	33.40	-100	36,892	-0.27%	大賣/
2021/08/31	2	33.75	6	34.05	33.50	-4	36,974	-0.01%
2021/08/30	0	0.00	1	35.50	34.80	-1	37,084	0.00%
2021/08/27	0	0.00	1	35.80	34.90	-1	37,188	0.00%
2021/08/26	1	36.30	0	0.00	35.45	1	38,209	0.00%
2021/08/25	1	35.85	7	35.89	36.05	-6	38,259	-0.02%
2021/08/24	75	36.69	61	36.95	36.35	14	38,082	0.04%
2021/08/23	35	35.49	20	35.85	35.95	15	37,283	0.04%
2021/08/20	6	32.47	6	32.37	32.70	0	37,195	0.00%
2021/08/19	9	33.59	16	33.04	32.00	-7	37,374	-0.02%
2021/08/18	1	31.00	2	32.33	32.40	-1	37,380	0.00%
2021/08/16	2	31.75	0	0.00	30.60	2	38,504	0.01%
2021/08/11	0	0.00	21	32.07	31.30	-21	38,723	-0.05%
2021/08/10	19	33.02	0	0.00	32.75	19	38,755	0.05%
2021/08/09	35	34.46	20	34.74	33.55	15	38,553	0.04%
2021/08/06	2	33.15	1	32.50	32.40	1	37,819	0.00%
2021/08/05	4	31.94	2	32.25	31.75	2	37,755	0.01%
2021/08/03	2	32.73	1	32.60	32.65	1	38,185	0.00%
2021/08/02	1	31.60	3	32.43	33.10	-2	38,571	-0.01%
2021/07/30	1	33.00	0	0.00	32.15	1	38,567	0.00%
2021/07/29	2	34.85	6	34.16	35.00	-4	38,481	-0.01%
2021/07/28	1	31.30	1	32.55	32.45	0	38,352	0.00%
2021/07/27	30	34.80	33	33.06	32.90	-3	38,762	-0.01%
2021/07/26	15	35.22	13	35.54	34.30	2	39,679	0.01%
2021/07/23	2	36.40	12	36.32	35.60	-10	39,906	-0.03%
2021/07/22	21	34.93	5	35.56	34.75	16	39,876	0.04%
2021/07/21	16	38.22	14	37.61	35.55	2	39,601	0.01%
2021/07/20	11	39.00	14	39.44	38.60	-3	39,281	-0.01%
2021/07/19	24	42.44	12	42.10	41.60	12	39,311	0.03%
2021/07/16	34	42.33	54.3	42.74	42.00	-20.3	39,712	-0.05%
2021/07/15	1	38.80	30	37.82	39.90	-29	38,527	-0.08%
2021/07/14	44.1	34.49	1	33.50	36.30	43.1	38,549	0.11%
2021/07/13	19	38.73	15	39.72	36.30	4	39,131	0.01%
2021/07/12	3	39.90	2	40.30	40.30	1	39,017	0.00%
2021/07/09	2	41.20	33	40.58	40.30	-31	38,922	-0.08%
2021/07/08	40	41.64	5.1	41.14	42.40	35	39,120	0.09%
2021/07/07	4	42.75	0	0.00	41.00	4	39,230	0.01%
2021/07/06	5	44.07	14	42.69	43.95	-9	39,044	-0.02%
2021/07/05	6	43.23	15	42.92	43.50	-9	38,796	-0.02%
2021/07/02	8	46.80	5	46.90	45.90	3	38,467	0.01%
2021/07/01	35	49.85	21	49.66	49.00	14	38,111	0.04%
2021/06/30	31.2	47.10	39.7	46.97	49.60	-8.5	37,399	-0.02%
2021/06/29	155.7	45.57	53	45.17	45.10	102.7	34,490	0.30%	大買/鉅額交易
2021/06/28	5	40.74	5	41.34	41.70	0	31,735	0.00%
2021/06/25	262	36.80	281	36.99	37.95	-19	31,037	-0.06%	大買/大賣/
2021/06/24	63	32.83	82	32.74	34.50	-19	29,226	-0.07%
2021/06/23	127	32.88	77	32.74	31.40	50	27,249	0.18%	大買/
2021/06/22	26	34.82	33	34.45	34.85	-7	25,448	-0.03%
2021/06/21	8	31.70	7	31.70	31.70	1	24,140	0.00%
2021/06/18	8	28.84	0	0.00	28.85	8	24,085	0.03%
2021/06/17	33	25.08	51	25.89	26.25	-18	24,078	-0.07%
2021/06/16	17	23.89	22	24.30	23.90	-5	22,967	-0.02%
2021/06/15	12	23.76	23	24.19	24.20	-11	21,862	-0.05%
2021/06/11	1	23.35	1	23.05	22.60	0	21,164	0.00%
2021/06/10	0	0.00	2	22.40	22.40	-2	20,891	-0.01%
2021/06/09	10	22.55	12	23.13	22.55	-2	20,829	-0.01%
2021/06/08	11	23.43	3	23.37	23.15	8	20,732	0.04%
2021/06/07	0	0.00	6	23.08	23.00	-6	20,471	-0.03%
2021/06/04	7	23.06	1	23.20	22.75	6	20,226	0.03%
2021/06/03	24	23.84	36	23.88	23.80	-12	20,045	-0.06%
2021/06/02	0	0.00	7	22.94	22.70	-7	18,903	-0.04%
2021/06/01	0	0.00	10	22.00	22.55	-10	18,682	-0.05%
2021/05/31	4	22.99	1	23.30	22.10	3	18,531	0.02%
2021/05/28	10	22.65	23	23.03	22.65	-13	18,209	-0.07%
2021/05/27	19	22.86	13	22.97	22.80	6	17,808	0.03%
2021/05/26	45	22.36	47	22.39	22.70	-2	17,432	-0.01%
2021/05/25	28	22.30	26	21.70	21.90	2	16,789	0.01%
2021/05/24	19	20.93	33	21.57	21.75	-14	16,109	-0.09%
2021/05/21	10	19.15	1	19.30	19.80	9	15,421	0.06%
2021/05/20	3	19.05	3	19.02	18.45	0	15,381	0.00%
2021/05/19	29	19.41	16	19.19	19.30	13	15,232	0.09%
2021/05/17	0	0.00	15	18.00	17.10	-15	14,691	-0.10%
2021/05/13	1	18.40	3	18.17	18.20	-2	14,305	-0.01%
2021/05/11	1	23.65	5	23.33	21.75	-4	13,849	-0.03%
2021/05/10	2	23.65	4	22.63	23.65	-2	13,501	-0.01%
2021/05/07	7	21.90	2	21.60	22.25	5	13,035	0.04%
2021/05/06	1	21.95	6	22.05	22.05	-5	12,831	-0.04%
2021/05/05	5	23.44	4	23.48	22.85	1	12,555	0.01%
2021/05/04	11	24.28	5	24.92	23.15	6	12,174	0.05%
2021/05/03	36	25.79	20	26.19	25.70	16	11,429	0.14%
2021/04/29	16	24.17	38	23.76	24.45	-22	10,210	-0.22%
2021/04/28	25	23.58	8	23.74	23.45	17	9,811	0.17%
2021/04/27	2	22.50	18	22.71	22.50	-16	9,350	-0.17%
2021/04/26	22	23.12	3	23.10	22.85	19	9,136	0.21%
2021/04/23	4	22.05	10	21.95	21.80	-6	8,817	-0.07%
2021/04/22	51	25.33	19	25.44	23.50	32	8,502	0.38%
2021/04/21	26	22.93	26	23.06	23.50	0	7,328	0.00%
2021/04/20	0	0.00	3	21.45	21.40	-3	6,588	-0.05%
2021/04/19	56	21.72	43	21.96	22.25	13	6,393	0.20%
2021/04/16	2	20.25	5	20.25	20.25	-3	5,691	-0.05%
2021/04/15	0	0.00	5	19.70	19.75	-5	5,724	-0.09%
2021/04/14	8	19.92	6	20.32	19.90	2	5,969	0.03%
2021/04/13	15	20.17	14	20.13	19.85	1	5,838	0.02%
2021/04/01	0	0.00	17	18.70	18.90	-17	7,980	-0.21%
2021/03/29	17	18.27	0	0.00	18.25	17	8,612	0.20%
2021/03/26	0	0.00	1	18.25	18.10	-1	8,952	-0.01%
2021/03/22	9	18.73	10	18.83	19.05	-1	9,780	-0.01%
2021/03/19	7	17.86	7	17.97	17.85	0	9,817	0.00%
2021/03/18	0	0.00	3	17.77	17.85	-3	9,965	-0.03%
2021/03/17	1	17.45	0	0.00	17.60	1	9,995	0.01%
2021/03/11	0	0.00	2	17.55	17.45	-2	10,313	-0.02%
2021/03/02	1	16.75	0	0.00	16.75	1	10,692	0.01%
2021/02/26	2	17.08	0	0.00	17.05	2	10,659	0.02%
2021/02/24	2	17.05	0	0.00	17.05	2	10,739	0.02%
2021/02/23	1	18.00	0	0.00	17.70	1	10,664	0.01%
2021/02/22	1	16.75	0	0.00	18.00	1	10,480	0.01%
2021/02/03	0	0.00	2	16.20	15.85	-2	10,352	-0.02%
2021/02/01	2	15.75	0	0.00	15.75	2	10,663	0.02%
2021/01/22	0	0.00	5	16.00	16.10	-5	10,789	-0.05%
2021/01/18	0	0.00	4	16.35	16.45	-4	10,898	-0.04%
2021/01/15	0	0.00	2	16.85	16.50	-2	10,832	-0.02%
2021/01/13	45	17.48	0	0.00	17.20	45	10,626	0.42%
2021/01/12	0.6	17.50	1	17.50	17.15	-0.4	10,567	0.00%
2021/01/11	23	18.20	0	0.00	18.10	23	10,409	0.22%
2021/01/08	46	18.15	0	0.00	18.20	46	10,387	0.44%
2021/01/07	6	18.46	0	0.00	17.80	6	10,234	0.06%
2021/01/06	24	19.00	0	0.00	18.60	24	9,953	0.24%
2021/01/05	46	19.65	0	0.00	19.50	46	9,747	0.47%
2021/01/04	13	20.01	1	19.95	20.20	12	9,555	0.13%
2020/12/31	43	20.36	0	0.00	20.25	43	9,176	0.47%
2020/12/30	23	20.22	1	20.10	20.35	22	8,964	0.25%
2020/12/29	47	21.45	27	21.18	20.80	20	8,706	0.23%
2020/12/28	43	20.50	8	20.63	21.05	35	7,702	0.45%
2020/12/25	10	19.24	3	19.25	19.15	7	6,775	0.10%
2020/12/22	0	0.00	8	18.25	17.85	-8	5,925	-0.14%
2020/12/21	25	19.26	10	18.95	18.90	15	5,595	0.27%
2020/12/18	3	17.50	0	0.00	17.70	3	4,892	0.06%
2020/12/16	0	0.00	10	17.55	17.80	-10	4,673	-0.21%
2020/12/15	10	17.80	0	0.00	17.75	10	4,561	0.22%
2020/12/14	3	17.25	1	17.45	17.50	2	4,110	0.05%
2020/12/08	100	17.18	0	0.00	16.90	100	3,714	2.69%
2020/12/07	0	0.00	1	16.90	16.75	-1	3,593	-0.03%
2020/12/03	0	0.00	1	16.55	16.65	-1	3,522	-0.03%
2020/12/02	2	16.45	0	0.00	16.55	2	3,534	0.06%
2020/12/01	2	16.35	2	16.30	16.20	0	3,512	0.00%
2020/11/24	6	15.62	6	15.75	15.65	0	3,358	0.00%
2020/11/06	0	0.00	2	14.90	14.95	-2	2,791	-0.07%
2020/11/03	2	15.20	0	0.00	14.95	2	2,741	0.07%
2020/10/27	0	0.00	20	14.85	14.90	-20	2,430	-0.82%
2020/10/26	30	15.18	10	15.20	15.00	20	2,379	0.84%
2020/10/23	0	0.00	2	14.30	14.40	-2	2,095	-0.10%
2020/10/22	2	14.38	0	0.00	14.35	2	2,078	0.10%
2020/09/25	0	0.00	150	13.40	13.40	-150	2,171	-6.91%	大賣/鉅額交易
2020/09/09	0	0.00	10	14.20	14.30	-10	1,998	-0.50%
2020/09/07	150	14.25	0	0.00	14.20	150	1,879	7.98%	大買/鉅額交易
2020/08/31	20	14.48	10	14.40	14.40	10	1,586	0.63%
2020/08/17	0	0.00	2	13.80	13.90	-2	1,297	-0.15%
2020/08/14	2	13.65	0	0.00	13.65	2	1,294	0.15%
2020/08/06	0	0.00	0.5	13.10	13.20	-0.5	1,241	-0.04%
2020/07/13	0	0.00	11	13.82	13.90	-11	1,229	-0.89%
2020/07/06	10	13.75	0	0.00	13.80	10	1,145	0.87%
2020/04/30	0	0.00	3	13.17	13.20	-3	1,080	-0.28%
2020/04/29	2	12.80	0	0.00	12.95	2	1,094	0.18%
2020/04/17	0	0.00	2	12.45	12.30	-2	1,003	-0.20%
2020/04/10	2	12.35	0	0.00	12.30	2	998	0.20%
2020/03/16	0	0.00	16	12.20	12.25	-16	970	-1.65%
2020/02/21	0	0.00	2	13.90	13.95	-2	975	-0.20%
2020/02/19	2	13.80	0	0.00	13.85	2	967	0.21%
2020/01/07	0	0.00	10	14.15	14.15	-10	1,724	-0.58%
2020/01/02	10	14.50	0	0.00	14.45	10	1,780	0.56%
2019/12/25	10	14.44	10	14.35	14.40	0	1,766	0.00%
2019/12/24	0	0.00	5	14.40	14.40	-5	1,768	-0.28%
2019/12/23	0	0.00	15	14.38	14.40	-15	1,773	-0.85%
2019/12/19	0	0.00	10	14.55	14.55	-10	1,773	-0.56%
2019/12/02	20	14.50	1.1	14.49	14.30	18.9	1,654	1.14%
2019/11/25	0	0.00	1	14.15	14.15	-1	1,547	-0.06%
2019/11/06	1	14.20	1	14.45	14.20	0	1,463	0.00%
2019/11/05	2	14.40	0	0.00	14.15	2	1,396	0.14%
2019/11/04	0	0.00	1	14.45	14.45	-1	1,304	-0.08%
2019/10/30	1	14.30	0	0.00	14.40	1	1,280	0.08%
2019/10/23	1	14.65	0	0.00	14.60	1	1,108	0.09%
2019/10/21	4	15.09	4	14.94	15.20	0	1,021	0.00%
2019/10/17	0	0.00	1	14.30	14.30	-1	806	-0.12%
2019/10/08	0	0.00	4.7	13.64	13.60	-4.7	853	-0.55%
2019/08/15	0	0.00	5	13.38	13.30	-5	1,468	-0.34%
2019/08/08	0	0.00	3	13.80	13.80	-3	1,865	-0.16%
2019/08/07	0	0.00	2	14.10	14.10	-2	1,866	-0.11%
2019/08/06	3	14.00	0	0.00	14.05	3	1,857	0.16%
2019/08/05	0	0.00	1	14.15	14.10	-1	1,845	-0.05%
2019/08/02	1	14.15	0	0.00	14.15	1	1,828	0.05%
2019/07/17	2	14.40	0	0.00	14.35	2	1,771	0.11%
2019/07/12	0	0.00	1	14.35	14.45	-1	1,787	-0.06%
2019/07/04	0	0.00	1	14.15	14.20	-1	1,704	-0.06%
2019/06/28	0	0.00	15	14.07	14.25	-15	1,655	-0.91%
2019/06/25	5	13.90	0	0.00	13.90	5	1,580	0.32%
2019/06/19	0	0.00	5	14.00	14.05	-5	1,493	-0.33%
2019/06/11	1	14.00	6	14.06	14.00	-5	1,475	-0.34%
2019/06/06	2	14.00	0	0.00	14.05	2	1,455	0.14%
2019/06/03	0	0.00	5	14.40	14.50	-5	1,404	-0.36%
2019/05/30	1	14.40	0	0.00	14.45	1	1,385	0.07%
2019/05/29	1	14.75	0	0.00	14.35	1	1,356	0.07%
2019/05/28	0	0.00	1	14.70	14.75	-1	1,292	-0.08%
2019/05/27	6	14.75	0	0.00	14.75	6	1,229	0.49%
2019/05/23	5	14.35	1	14.50	14.30	4	1,104	0.36%
2019/05/22	1	14.25	0	0.00	14.35	1	1,067	0.09%
2019/05/21	21	14.40	1	14.40	14.25	20	1,025	1.95%
2019/05/13	0	0.00	10	13.70	13.65	-10	603	-1.66%
2019/05/09	0	0.00	20	14.20	13.80	-20	606	-3.30%
2019/04/22	20	14.00	1.8	13.91	13.95	18.2	514	3.54%
2019/04/18	0	0.00	3	13.57	13.55	-3	460	-0.65%
2019/04/11	1	13.65	0	0.00	13.55	1	415	0.24%
2019/04/09	0	0.00	2	13.45	13.45	-2	409	-0.49%
2019/03/29	0	0.00	1	13.45	13.45	-1	403	-0.25%
2019/01/16	0	0.00	0.1	13.30	13.30	-0.1	733	-0.02%
2018/12/04	10	13.65	2	13.50	13.65	8	1,242	0.64%
2018/11/13	0	0.00	8	12.70	12.70	-8	1,532	-0.52%
2018/10/18	2	13.15	0	0.00	13.15	2	1,445	0.14%
2018/10/03	5	14.15	5	14.10	14.00	0	1,114	0.00%
2018/09/26	0	0.00	5	13.45	13.50	-5	921	-0.54%
2018/05/31	0	0.00	1	13.55	13.60	-1	446	-0.22%
2018/05/30	0	0.00	1	13.30	13.35	-1	426	-0.23%
2018/05/28	0	0.00	8	13.40	13.40	-8	429	-1.86%
2018/05/22	0	0.00	1	13.50	13.40	-1	442	-0.23%
2018/02/23	0	0.00	10	13.35	13.30	-10	691	-1.45%
2018/02/12	0	0.00	10	13.10	13.10	-10	701	-1.42%
2018/01/03	0	0.00	80	14.40	14.25	-80	763	-10.47%
2018/01/02	80	14.25	0	0.00	14.35	80	741	10.78%