榮運 (2607)-凱基-五股券商分點個股進出

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
32.00
漲跌
▲0.35
漲幅
+1.11%
成交量
1,436張
產業
上市航運類股
506人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股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
2024/06/06	10	33.88	10	33.45	33.50	0	4,181	0.00%
2024/06/05	10.1	33.00	10	33.24	32.85	0.1	4,190	0.00%
2024/05/31	0.1	33.60	0	0.00	33.55	0.1	4,199	0.00%
2024/05/27	1	34.00	15	33.70	34.10	-14	4,086	-0.34%
2024/05/22	0	0.00	0.2	32.80	32.65	-0.2	3,953	-0.01%
2024/05/21	15	32.79	0	0.00	32.65	15	3,949	0.38%
2024/05/20	0	0.00	2	33.25	33.20	-2	3,924	-0.05%
2024/05/17	5	33.87	0	0.00	33.85	5	3,895	0.13%
2024/05/15	0	0.00	10	33.86	33.80	-10	3,802	-0.26%
2024/05/14	10	34.36	10	34.55	34.25	0	3,768	0.00%
2024/05/13	20	35.85	21	35.59	33.95	-1	3,681	-0.03%
2024/05/10	10	34.65	16	34.75	34.15	-6	3,412	-0.18%
2024/05/06	10	33.99	0	0.00	33.55	10	3,177	0.31%
2024/05/03	3	34.50	8	34.18	34.25	-5	3,140	-0.16%
2024/05/02	2	34.48	0	0.00	34.20	2	3,098	0.06%
2024/04/30	6	33.35	6	33.65	33.65	0	3,095	0.00%
2024/04/29	17	34.73	11	34.40	34.45	6	3,018	0.20%
2024/04/09	1	31.45	3	31.48	31.55	-2	3,999	-0.05%
2024/03/29	3	31.40	0	0.00	31.35	3	4,224	0.07%
2024/03/13	2	32.63	0	0.00	32.50	2	5,642	0.04%
2024/03/08	0	0.00	10	33.65	33.70	-10	5,737	-0.17%
2024/02/21	0	0.00	2	33.45	33.30	-2	5,915	-0.03%
2024/01/31	0	0.00	1	33.05	33.30	-1	6,831	-0.01%
2024/01/29	0	0.00	1.2	33.86	33.95	-1.2	6,833	-0.02%
2024/01/25	0	0.00	1	33.65	33.80	-1	6,812	-0.01%
2024/01/23	0.1	32.45	20	32.30	32.45	-20	6,759	-0.30%
2024/01/18	0	0.00	4	32.70	32.75	-4	6,800	-0.06%
2024/01/16	2.1	32.83	0	0.00	32.40	2.1	6,836	0.03%
2024/01/15	2	33.60	0	0.00	33.20	2	6,813	0.03%
2024/01/11	2.7	32.93	0	0.00	33.35	2.7	6,813	0.04%
2024/01/10	2.2	32.88	5	32.76	32.70	-2.9	6,854	-0.04%
2024/01/09	0	0.00	4	33.30	33.65	-4	6,822	-0.06%
2024/01/08	25.3	34.50	1	34.25	34.60	24.3	6,759	0.36%
2024/01/05	2	35.10	13.5	35.44	35.80	-11.5	6,785	-0.17%
2024/01/04	15	34.79	11.6	33.86	35.50	3.4	6,080	0.06%
2024/01/03	2	32.30	2	32.28	32.30	0	5,667	0.00%
2024/01/02	8.4	32.13	4	32.66	31.85	4.4	5,618	0.08%
2023/12/28	0.1	32.00	0	0.00	31.80	0.1	5,488	0.00%
2023/12/26	0.1	32.35	1	32.25	32.25	-0.9	5,426	-0.02%
2023/12/25	1.5	32.80	1	33.15	32.20	0.5	5,382	0.01%
2023/12/21	10	34.74	0	0.00	35.00	10	5,139	0.19%
2023/12/20	0	0.00	1	34.90	34.85	-1	4,962	-0.02%
2023/12/18	0	0.00	1	33.90	35.00	-1	4,503	-0.02%
2023/12/15	0	0.00	24	32.95	33.10	-24	4,153	-0.58%
2023/12/14	0	0.00	7	31.84	32.40	-7	4,044	-0.17%
2023/12/12	0	0.00	3	31.50	31.55	-3	4,023	-0.07%
2023/12/07	0	0.00	0	31.50	31.05	0	3,944	0.00%
2023/12/06	30	31.50	0	0.00	31.30	30	3,920	0.77%
2023/12/05	8	31.57	11	31.52	31.55	-3	3,849	-0.08%
2023/12/04	2	30.15	0	0.00	30.85	2	3,592	0.06%
2023/12/01	3	29.75	3	29.65	29.70	0	3,471	0.00%
2023/11/30	4	29.26	0	0.00	29.30	4	3,436	0.12%
2023/11/27	0	0.00	1	29.80	29.40	-1	3,349	-0.03%
2023/11/24	0.1	29.45	5	29.50	29.40	-5	3,319	-0.15%
2023/11/21	0	0.00	3	29.35	29.40	-3	3,253	-0.09%
2023/11/17	5	29.20	3	29.20	29.50	2	3,211	0.06%
2023/11/16	3	29.87	0	0.00	28.80	3	3,099	0.10%
2023/11/15	6	32.60	0	0.00	31.35	6	2,857	0.21%
2023/11/14	0	0.00	1	33.70	33.50	-1	2,801	-0.04%
2023/11/13	2	33.20	2	33.60	33.30	0	2,734	0.00%
2023/10/30	0	0.00	3	31.00	30.95	-3	2,352	-0.13%
2023/10/27	0	0.00	2	31.00	31.10	-2	2,337	-0.09%
2023/10/18	0	0.00	1	30.80	30.40	-1	2,271	-0.04%
2023/10/13	0	0.00	1	31.00	30.50	-1	2,097	-0.05%
2023/10/02	0	0.00	1	28.10	28.25	-1	1,904	-0.05%
2023/09/20	2	28.90	0	0.00	28.55	2	2,140	0.09%
2023/09/18	2	28.85	0	0.00	28.50	2	2,140	0.09%
2023/09/01	0	0.00	1	28.50	28.50	-1	2,350	-0.04%
2023/08/31	0.1	28.10	35	28.59	28.50	-34.9	2,353	-1.48%
2023/08/30	2.2	27.80	0	0.00	27.75	2.2	2,335	0.09%
2023/08/29	1	27.70	0	0.00	27.80	1	2,348	0.04%
2023/08/28	0	0.00	5	27.75	27.65	-5	2,361	-0.21%
2023/08/25	0.2	27.97	0	0.00	27.85	0.2	2,366	0.01%
2023/08/24	0.2	28.20	1	28.15	28.00	-0.8	2,362	-0.03%
2023/08/23	5	28.60	0	0.00	28.50	5	2,347	0.21%
2023/08/22	0.1	28.60	0	0.00	28.70	0.1	2,342	0.00%
2023/08/21	5	28.60	0	0.00	28.60	5	2,326	0.21%
2023/08/18	1.5	28.74	2	28.90	28.60	-0.5	2,315	-0.02%
2023/08/16	10	27.25	0	0.00	27.15	10	2,174	0.46%
2023/08/14	10	27.65	5	27.56	27.20	5	2,178	0.23%
2023/08/09	1	29.10	0	0.00	28.80	1	2,144	0.05%
2023/08/08	0	0.00	1	28.85	28.55	-1	2,089	-0.05%
2023/07/31	0	0.00	3	28.40	28.35	-3	2,091	-0.14%
2023/07/25	0	0.00	1	27.70	27.70	-1	1,961	-0.05%
2023/07/24	0	0.00	10	26.85	26.85	-10	1,907	-0.52%
2023/07/20	0	0.00	7	27.27	27.20	-7	1,939	-0.36%
2023/07/19	4	27.00	0	0.00	26.55	4	1,923	0.21%
2023/07/12	0	0.00	1	28.15	28.20	-1	1,920	-0.05%
2023/07/10	0	0.00	23	28.60	28.60	-23	1,879	-1.22%
2023/07/07	1	28.75	0	0.00	28.85	1	1,878	0.05%
2023/07/06	1	28.85	1	28.85	29.00	0	1,867	0.00%
2023/07/05	2	29.10	0	0.00	29.10	2	1,851	0.11%
2023/07/03	21	29.60	0	0.00	29.35	21	1,776	1.18%
2023/06/30	1	29.10	0	0.00	28.80	1	1,714	0.06%
2023/06/29	0	0.00	2	28.50	28.55	-2	1,688	-0.12%
2023/06/19	3	28.72	1	28.70	28.45	2	1,611	0.12%
2023/06/16	1	28.40	0	0.00	28.40	1	1,592	0.06%
2023/06/14	1	28.35	0	0.00	28.50	1	1,564	0.06%
2023/06/12	0	0.00	2	27.95	27.95	-2	1,691	-0.12%
2023/06/08	0	0.00	2	28.30	28.15	-2	1,761	-0.11%
2023/06/02	0	0.00	1	27.75	27.75	-1	1,944	-0.05%
2023/05/22	0	0.00	9	27.47	27.45	-9	2,437	-0.37%
2023/05/19	2	27.35	1	27.25	27.30	1	2,462	0.04%
2023/05/18	3	27.30	0	0.00	27.35	3	2,530	0.12%
2023/05/17	1	27.30	0	0.00	27.40	1	2,538	0.04%
2023/05/16	0	0.00	1	27.10	27.10	-1	2,549	-0.04%
2023/05/11	0	0.00	4	26.45	26.30	-4	2,919	-0.14%
2023/05/09	2	26.60	0	0.00	26.60	2	2,926	0.07%
2023/05/05	1	27.00	0	0.00	26.90	1	2,968	0.03%
2023/05/04	2	26.90	0	0.00	26.90	2	3,005	0.07%
2023/05/03	0	0.00	5	26.85	26.85	-5	3,046	-0.16%
2023/04/27	1	26.75	0	0.00	26.80	1	3,117	0.03%
2023/04/13	0	0.00	50	28.15	28.25	-50	3,151	-1.59%
2023/04/12	0	0.00	1	28.00	27.95	-1	3,165	-0.03%
2023/04/06	1	27.75	0	0.00	27.70	1	3,258	0.03%
2023/03/31	1	27.70	0	0.00	27.70	1	3,329	0.03%
2023/03/30	1	27.55	0	0.00	27.75	1	3,547	0.03%
2023/03/29	1	27.55	0	0.00	27.55	1	3,554	0.03%
2023/03/27	2	27.60	4	27.55	27.50	-2	3,680	-0.05%
2023/03/23	52	27.60	0	0.00	27.60	52	3,843	1.35%
2023/03/21	1	27.65	1	27.60	27.70	0	3,852	0.00%
2023/03/15	3	28.45	2	28.25	27.75	1	3,873	0.03%
2023/03/14	3	27.33	2	27.15	27.40	1	3,773	0.03%
2023/03/13	4	27.85	0	0.00	27.75	4	3,758	0.11%
2023/03/10	3	28.28	10	28.70	28.25	-7	3,726	-0.19%
2023/03/08	0	0.00	1	28.30	28.30	-1	3,663	-0.03%
2023/03/07	0	0.00	2	28.53	28.60	-2	3,682	-0.05%
2023/03/06	5	28.44	0	0.00	28.40	5	3,693	0.14%
2023/03/03	1	28.35	4	28.54	28.55	-3	3,725	-0.08%
2023/03/02	2	28.15	0	0.00	28.10	2	3,645	0.05%
2023/02/24	0	0.00	5	28.10	28.00	-5	3,621	-0.14%
2023/02/23	0	0.00	1	27.80	27.95	-1	3,587	-0.03%
2023/02/22	0	0.00	7	27.62	27.55	-7	3,544	-0.20%
2023/02/21	2	27.45	2	27.65	27.65	0	3,547	0.00%
2023/02/20	3	27.42	1	27.35	27.40	2	3,566	0.06%
2023/02/17	3	27.32	0	0.00	27.30	3	3,595	0.08%
2023/02/16	0	0.00	2	27.80	27.75	-2	3,623	-0.06%
2023/02/13	2	27.25	5	27.15	27.20	-3	3,643	-0.08%
2023/02/09	0	0.00	4	28.36	28.30	-4	3,694	-0.11%
2023/02/08	1	26.80	0	0.00	26.80	1	3,519	0.03%
2023/02/07	4	26.78	0	0.00	26.85	4	3,531	0.11%
2023/02/06	3	26.80	0	0.00	26.90	3	3,560	0.08%
2023/02/02	0	0.00	3	27.15	27.15	-3	3,569	-0.08%
2023/01/31	2	26.80	0	0.00	26.90	2	3,535	0.06%
2023/01/30	0.3	26.78	0	0.00	26.65	0.3	3,525	0.01%
2023/01/17	0	0.00	3	26.50	26.55	-3	3,515	-0.09%
2023/01/16	0.1	26.50	0	0.00	26.40	0.1	3,539	0.00%
2023/01/13	3	26.62	0	0.00	26.50	3	3,562	0.08%
2023/01/12	1.1	27.00	0	0.00	26.90	1.1	3,612	0.03%
2023/01/10	0	0.00	4	27.65	27.70	-4	3,642	-0.11%
2023/01/06	1	27.55	0	0.00	27.50	1	3,784	0.03%
2023/01/05	2	27.75	0	0.00	27.50	2	3,930	0.05%
2023/01/04	2	27.70	0	0.00	27.55	2	4,007	0.05%
2023/01/03	1	27.60	0	0.00	27.65	1	4,285	0.02%
2022/12/29	0	0.00	1	27.80	28.05	-1	4,441	-0.02%
2022/12/28	1	28.60	0	0.00	28.50	1	4,573	0.02%
2022/12/26	2	28.75	2	29.05	28.55	0	4,791	0.00%
2022/12/23	1	28.70	0	0.00	29.10	1	4,859	0.02%
2022/12/22	1	29.05	5	28.80	28.70	-4	5,017	-0.08%
2022/12/21	5	28.40	5	28.25	28.30	0	4,945	0.00%
2022/12/20	5	28.85	6	27.85	27.85	-1	5,042	-0.02%
2022/12/16	6	29.15	6	28.63	28.45	0	5,384	0.00%
2022/12/15	6	28.20	2	27.95	28.20	4	5,386	0.07%
2022/12/07	1	27.70	0	0.00	27.70	1	7,555	0.01%
2022/12/01	0	0.00	2	28.98	28.80	-2	7,713	-0.03%
2022/11/30	1	28.50	0	0.00	28.50	1	7,670	0.01%
2022/11/29	0	0.00	2	27.95	28.35	-2	7,639	-0.03%
2022/11/28	2	27.85	0	0.00	27.80	2	7,655	0.03%
2022/11/25	2	28.25	0	0.00	28.15	2	7,665	0.03%
2022/11/22	2	27.70	2	27.50	27.35	0	7,635	0.00%
2022/11/17	1	27.90	0	0.00	27.70	1	7,677	0.01%
2022/11/14	0	0.00	1	27.70	27.75	-1	7,755	-0.01%
2022/11/10	1	27.55	0	0.00	27.40	1	7,744	0.01%
2022/11/08	0	0.00	1	27.50	27.60	-1	7,783	-0.01%
2022/11/07	2	27.15	0	0.00	27.20	2	7,771	0.03%
2022/11/04	1	27.30	0	0.00	27.25	1	7,829	0.01%
2022/11/03	1	26.25	0	0.00	26.75	1	7,773	0.01%
2022/10/21	0.2	26.50	0	0.00	26.05	0.2	8,402	0.00%
2022/10/19	2	27.00	1	27.30	27.15	1	8,304	0.01%
2022/10/18	0	0.00	2	26.90	26.90	-2	8,261	-0.02%
2022/10/17	3	25.78	0	0.00	26.65	3	8,237	0.04%
2022/10/14	0	0.00	1	27.70	27.70	-1	8,225	-0.01%
2022/10/13	0	0.00	10	27.35	26.80	-10	8,196	-0.12%
2022/10/12	1	29.30	0	0.00	28.75	1	8,070	0.01%
2022/10/11	6	30.18	0	0.00	29.70	6	7,997	0.08%
2022/10/04	2	31.55	5	32.60	32.80	-3	7,481	-0.04%
2022/10/03	1	31.15	1	32.00	31.10	0	7,382	0.00%
2022/09/30	1	31.10	0	0.00	31.55	1	7,363	0.01%
2022/09/29	1	32.90	4	31.99	31.70	-3	7,286	-0.04%
2022/09/23	6	34.35	1	33.95	33.35	5	6,839	0.07%
2022/09/21	6	34.07	1	34.70	33.35	5	6,541	0.08%
2022/09/20	1	34.65	1	34.05	33.65	0	6,291	0.00%
2022/09/19	1	34.00	1	34.00	34.00	0	6,189	0.00%
2022/09/16	1.2	34.10	8	34.91	35.15	-6.9	5,886	-0.12%
2022/09/15	2	33.20	2	33.70	33.20	0	5,256	0.00%
2022/09/14	1	30.75	0	0.00	30.70	1	4,934	0.02%
2022/09/12	3	29.97	1	30.05	29.85	2	4,945	0.04%
2022/09/08	0	0.00	1	27.60	27.75	-1	4,851	-0.02%
2022/09/07	1	27.25	0	0.00	27.15	1	4,937	0.02%
2022/09/05	1	28.20	1	28.35	28.05	0	4,984	0.00%
2022/09/02	4	28.24	2	28.73	28.25	2	5,019	0.04%
2022/08/31	2	29.98	0	0.00	29.85	2	4,961	0.04%
2022/08/26	0	0.00	6	31.07	31.40	-6	4,913	-0.12%
2022/08/22	1	31.35	0	0.00	31.35	1	5,022	0.02%
2022/08/19	0.1	31.20	1	31.50	31.25	-0.9	5,026	-0.02%
2022/08/17	0	0.00	3	30.80	30.80	-3	5,102	-0.06%
2022/08/15	2	30.13	1	30.00	30.25	1	5,406	0.02%
2022/08/12	2	30.20	0	0.00	30.20	2	5,422	0.04%
2022/08/11	4	30.75	0	0.00	30.20	4	5,498	0.07%
2022/08/10	0	0.00	3	29.85	29.85	-3	5,422	-0.06%
2022/08/08	1	29.90	0	0.00	30.15	1	5,500	0.02%
2022/08/05	2	31.05	0	0.00	30.40	2	5,526	0.04%
2022/08/01	1	30.85	0.2	29.90	30.75	0.8	6,122	0.01%
2022/07/27	0	29.21	0	0.00	29.05	0	7,995	0.00%
2022/07/15	0	0.00	4	28.80	28.80	-4	12,580	-0.03%
2022/07/13	0	0.00	1	28.95	28.65	-1	13,206	-0.01%
2022/07/12	1	28.10	0	0.00	28.15	1	13,366	0.01%
2022/07/05	0	0.00	1	28.65	28.45	-1	13,910	-0.01%
2022/07/04	0	0.00	2	27.68	27.70	-2	14,224	-0.01%
2022/06/27	0	0.00	12	30.13	30.60	-12	14,820	-0.08%
2022/06/24	3	29.82	2	29.15	29.15	1	14,872	0.01%
2022/06/23	10	28.90	0	0.00	28.70	10	15,030	0.07%
2022/06/22	3	29.83	0	0.00	28.90	3	15,064	0.02%
2022/06/20	13	30.07	10	29.50	29.50	3	15,280	0.02%
2022/06/17	2	31.73	1	31.45	31.15	1	15,278	0.01%
2022/06/16	2	32.60	0	0.00	31.80	2	15,447	0.01%
2022/06/14	0.1	33.65	0	0.00	33.50	0.1	16,291	0.00%
2022/06/13	1	34.15	2	33.85	33.80	-1	17,105	-0.01%
2022/06/10	4	34.75	0	0.00	34.85	4	17,749	0.02%
2022/06/07	1	36.10	0	0.00	36.00	1	22,680	0.00%
2022/06/02	0	0.00	0.1	36.40	36.15	-0.1	26,957	0.00%
2022/06/01	2	36.43	1.1	36.50	36.25	0.9	28,403	0.00%
2022/05/31	0	0.00	1	35.25	37.00	-1	29,060	0.00%
2022/05/30	1	35.70	0	0.00	35.60	1	30,013	0.00%
2022/05/27	0	0.00	1	36.10	35.60	-1	31,460	0.00%
2022/05/26	0	0.00	2	35.20	35.45	-2	32,280	-0.01%
2022/05/25	0.1	35.05	0	0.00	35.30	0.1	33,909	0.00%
2022/05/23	0	0.00	1	35.80	35.00	-1	40,270	0.00%
2022/05/17	1.1	34.45	0	0.00	34.35	1.1	42,509	0.00%
2022/05/12	1	35.30	0	0.00	34.45	1	42,463	0.00%
2022/05/11	4	35.84	0	0.00	35.80	4	42,350	0.01%
2022/05/09	4	36.46	6	36.92	36.05	-2	42,499	0.00%
2022/05/06	1	38.20	4	38.28	38.20	-3	42,373	-0.01%
2022/05/05	2	38.20	6	38.43	38.95	-4	41,920	-0.01%
2022/05/04	14	38.11	12	37.99	37.60	2	41,253	0.00%
2022/04/29	5	36.33	0	0.00	36.10	5	40,391	0.01%
2022/04/28	5.1	35.62	6	35.95	35.30	-0.9	40,219	0.00%
2022/04/27	7	35.34	0	0.00	35.45	7	40,070	0.02%
2022/04/26	3	36.33	3	36.65	36.20	0	39,802	0.00%
2022/04/25	34	37.95	7	37.51	37.45	27	39,224	0.07%
2022/04/22	5	40.11	27.1	40.62	41.50	-22.1	38,164	-0.06%
2022/04/21	0	0.00	7	37.94	37.75	-7	36,433	-0.02%
2022/04/20	11	38.44	17	38.01	37.00	-6	36,367	-0.02%
2022/04/19	3	36.70	0	0.00	36.75	3	36,369	0.01%
2022/04/18	3	36.57	2	36.40	36.00	1	36,633	0.00%
2022/04/15	3	37.67	12	37.79	37.30	-9	36,568	-0.02%
2022/04/14	4	38.70	2	38.35	37.20	2	36,441	0.01%
2022/04/13	17	37.74	17	37.68	37.50	0	36,214	0.00%
2022/04/12	3	36.53	1	36.60	36.60	2	36,053	0.01%
2022/04/11	0	0.00	2	37.05	36.60	-2	35,984	-0.01%
2022/04/08	0	0.00	7	37.90	37.60	-7	35,859	-0.02%
2022/04/06	1	37.00	0	0.00	37.05	1	35,341	0.00%
2022/04/01	6	37.58	9	37.91	37.60	-3	35,270	-0.01%
2022/03/31	0	0.00	1	36.85	36.90	-1	35,067	0.00%
2022/03/29	6	36.68	2	36.75	36.90	4	34,879	0.01%
2022/03/28	1.1	36.49	1	36.60	36.95	0.1	34,719	0.00%
2022/03/25	0.1	35.85	6	35.74	35.85	-5.9	34,509	-0.02%
2022/03/24	7	36.72	0	0.00	36.60	7	34,322	0.02%
2022/03/23	3	37.40	1	37.30	37.30	2	34,195	0.01%
2022/03/21	0	0.00	1	37.05	37.25	-1	33,854	0.00%
2022/03/18	1	37.05	0	0.00	37.05	1	33,681	0.00%
2022/03/17	7.1	36.78	7	36.84	37.70	0.1	33,453	0.00%
2022/03/16	47	37.96	41	37.40	36.30	6	32,794	0.02%
2022/03/15	8	38.24	5	38.04	37.50	3	31,999	0.01%
2022/03/14	13	39.70	13	39.86	39.30	0	31,454	0.00%
2022/03/11	8	40.28	5	40.56	39.60	3	30,756	0.01%
2022/03/10	32	42.75	23	42.02	41.75	9	29,780	0.03%
2022/03/09	5.1	39.55	20	40.35	40.80	-14.9	27,132	-0.06%
2022/03/08	13	38.55	14	38.65	37.10	-1	25,199	0.00%
2022/03/07	5	38.46	9	38.48	39.00	-4	23,020	-0.02%
2022/03/04	12	38.46	12	38.04	37.35	0	21,647	0.00%
2022/03/03	4	39.36	11	39.19	38.90	-7	20,978	-0.03%
2022/03/02	24	38.82	26	39.14	38.65	-2	20,010	-0.01%
2022/03/01	14	36.84	9	36.75	36.95	5	18,566	0.03%
2022/02/25	15	38.62	19	38.71	37.55	-4	17,718	-0.02%
2022/02/24	66	38.55	81	38.92	36.95	-15	16,051	-0.09%
2022/02/23	43	37.23	18	37.60	37.80	25	11,725	0.21%
2022/02/22	9	34.66	56	35.85	34.40	-47	9,690	-0.49%
2022/02/21	11	36.00	31	36.07	36.65	-20	8,270	-0.24%
2022/02/18	11	32.76	1	33.35	33.35	10	7,592	0.13%
2022/02/17	1	30.70	0	0.00	30.35	1	7,344	0.01%
2022/02/15	0	0.00	30	30.55	29.75	-30	7,401	-0.41%
2022/02/14	0	0.00	2	30.55	30.55	-2	7,542	-0.03%
2022/02/11	0	0.00	1	31.10	31.00	-1	7,505	-0.01%
2022/02/10	0	0.00	2	31.93	31.70	-2	7,479	-0.03%
2022/02/09	1	31.60	2	31.48	31.45	-1	7,353	-0.01%
2022/02/08	1	31.05	2	30.58	30.85	-1	7,037	-0.01%
2022/01/26	1	28.15	0	0.00	28.10	1	6,973	0.01%
2022/01/25	1	28.20	0	0.00	28.10	1	7,037	0.01%
2022/01/24	2	28.20	0	0.00	28.65	2	7,032	0.03%
2022/01/21	2	28.98	0	0.00	28.70	2	7,050	0.03%
2022/01/20	1	29.15	0	0.00	29.20	1	7,026	0.01%
2022/01/19	0	0.00	1	29.25	29.20	-1	7,030	-0.01%
2022/01/14	12	29.17	0	0.00	29.15	12	7,015	0.17%
2022/01/13	6	30.64	4	30.35	30.10	2	6,862	0.03%
2022/01/12	3	31.02	35	30.90	31.50	-32	6,614	-0.48%
2022/01/11	8	30.20	7	30.15	29.65	1	6,169	0.02%
2022/01/10	3	29.40	0	0.00	28.55	3	5,886	0.05%
2022/01/07	5	28.55	2	28.45	28.40	3	5,815	0.05%
2022/01/04	5	28.65	0	0.00	28.75	5	6,038	0.08%
2022/01/03	10	28.80	0	0.00	28.75	10	6,079	0.16%
2021/12/28	0	0.00	1	29.50	29.25	-1	6,339	-0.02%
2021/12/27	1	29.65	4	29.68	29.70	-3	6,436	-0.05%
2021/12/24	0	0.00	2	28.58	28.45	-2	6,424	-0.03%
2021/12/23	0	0.00	1	28.40	28.35	-1	6,490	-0.02%
2021/12/16	3	28.80	0	0.00	28.45	3	6,747	0.04%
2021/12/14	1	28.30	0	0.00	28.30	1	6,844	0.01%
2021/12/13	3	29.07	0	0.00	29.00	3	6,824	0.04%
2021/12/09	1	29.95	12	29.99	30.05	-11	6,895	-0.16%
2021/12/08	1	30.50	1	30.45	30.30	0	6,970	0.00%
2021/12/07	3	30.28	0	0.00	30.15	3	6,908	0.04%
2021/12/06	1	30.15	1	30.30	30.05	0	6,982	0.00%
2021/12/03	7	29.93	27	30.06	29.40	-20	6,930	-0.29%
2021/12/02	26	29.50	0	0.00	29.70	26	6,861	0.38%
2021/12/01	0	0.00	2	28.90	28.95	-2	6,790	-0.03%
2021/11/30	1	29.55	0	0.00	29.30	1	6,913	0.01%
2021/11/29	3	28.50	5	28.44	28.50	-2	6,937	-0.03%
2021/11/26	1	28.40	4	28.85	28.20	-3	7,052	-0.04%
2021/11/22	0	0.00	5	29.80	29.40	-5	7,528	-0.07%
2021/11/19	13	28.45	30.3	28.60	28.35	-17.3	7,752	-0.22%
2021/11/18	0.2	29.15	0	0.00	29.10	0.2	8,821	0.00%
2021/11/17	32	29.75	1	29.10	29.05	31	9,318	0.33%
2021/11/16	1	29.30	5	29.74	29.80	-4	9,490	-0.04%
2021/11/15	1	28.55	0	0.00	28.10	1	9,920	0.01%
2021/11/12	0	0.00	5	28.70	28.80	-5	10,211	-0.05%
2021/11/11	0	0.00	14	28.75	28.35	-14	10,240	-0.14%
2021/11/09	1	28.10	0	0.00	28.10	1	10,345	0.01%
2021/11/08	0	0.00	2	28.50	28.45	-2	10,389	-0.02%
2021/11/04	10	27.70	0	0.00	27.50	10	10,879	0.09%
2021/11/03	12	28.33	4	28.39	28.05	8	11,742	0.07%
2021/11/02	1	27.50	62	27.53	27.20	-61	11,815	-0.52%
2021/11/01	0	0.00	12	26.97	26.95	-12	11,818	-0.10%
2021/10/29	11	26.59	12	27.38	27.05	-1	11,853	-0.01%
2021/10/28	20	26.76	15	26.98	26.65	5	11,897	0.04%
2021/10/27	30	26.78	0	0.00	26.65	30	12,091	0.25%
2021/10/26	0	0.00	5	27.40	27.15	-5	12,447	-0.04%
2021/10/25	0	0.00	3	27.60	27.35	-3	12,954	-0.02%
2021/10/22	31	26.98	15	26.70	26.70	16	13,258	0.12%
2021/10/20	1	27.90	6	27.96	28.00	-5	13,765	-0.04%
2021/10/18	16	26.39	16	26.82	27.15	0	14,792	0.00%
2021/10/15	2	27.58	1	27.45	27.65	1	15,367	0.01%
2021/10/14	0	0.00	64	27.55	27.60	-64	15,743	-0.41%
2021/10/13	20	27.15	1	27.90	26.80	19	16,468	0.12%
2021/10/12	26	27.39	11	27.26	27.35	15	18,371	0.08%
2021/10/08	15	28.39	13	28.87	28.40	2	18,637	0.01%
2021/10/07	11	28.79	1	29.10	28.65	10	18,805	0.05%
2021/10/06	11	28.21	1	28.40	27.60	10	18,872	0.05%
2021/10/05	15	27.78	46	28.52	28.75	-31	18,954	-0.16%
2021/10/04	10	28.25	17	28.83	27.80	-7	18,986	-0.04%
2021/10/01	2	29.48	4	30.10	29.30	-2	19,096	-0.01%
2021/09/30	10	31.00	0	0.00	31.15	10	19,222	0.05%
2021/09/29	5	30.05	0	0.00	29.95	5	19,437	0.03%
2021/09/28	20	30.50	0	0.00	30.50	20	19,727	0.10%
2021/09/27	0	0.00	1	31.80	31.60	-1	20,087	0.00%
2021/09/24	3	31.60	3	31.15	31.15	0	20,825	0.00%
2021/09/23	1	30.85	25	30.91	30.80	-24	23,746	-0.10%
2021/09/22	15	30.57	0	0.00	30.40	15	26,559	0.06%
2021/09/17	0	0.00	15	31.25	31.70	-15	27,210	-0.06%
2021/09/16	15	30.85	0	0.00	30.65	15	28,978	0.05%
2021/09/15	1	30.85	0	0.00	31.30	1	30,934	0.00%
2021/09/14	10	31.93	11	31.53	31.25	-1	32,687	0.00%
2021/09/13	1	32.65	0	0.00	31.85	1	33,957	0.00%
2021/09/10	5	31.55	0	0.00	32.00	5	34,061	0.01%
2021/09/09	26	32.01	24	32.17	31.85	2	34,383	0.01%
2021/09/08	15	31.83	17	31.81	31.50	-2	35,381	-0.01%
2021/09/07	9	32.34	6	32.73	32.45	3	36,392	0.01%
2021/09/03	29	32.14	3	32.40	32.00	26	36,962	0.07%
2021/09/02	2	33.30	0	0.00	32.95	2	36,912	0.01%
2021/09/01	7	33.06	9	32.97	33.40	-2	36,892	-0.01%
2021/08/31	31	34.31	7	34.14	33.50	24	36,974	0.06%
2021/08/30	3	35.58	3	34.85	34.80	0	37,084	0.00%
2021/08/27	4	35.40	6	35.03	34.90	-2	37,188	-0.01%
2021/08/26	5	35.95	2	36.03	35.45	3	38,209	0.01%
2021/08/25	9	35.69	12	35.78	36.05	-3	38,259	-0.01%
2021/08/24	30	36.94	35	36.56	36.35	-5	38,082	-0.01%
2021/08/23	0	0.00	11	35.86	35.95	-11	37,283	-0.03%
2021/08/20	5	32.76	10	32.16	32.70	-5	37,195	-0.01%
2021/08/19	23	32.86	4	32.61	32.00	19	37,374	0.05%
2021/08/18	2	31.63	2	32.50	32.40	0	37,380	0.00%
2021/08/17	0	0.00	3	31.00	30.00	-3	37,755	-0.01%
2021/08/13	5	32.05	15	32.00	31.55	-10	38,584	-0.03%
2021/08/12	1	31.75	0	0.00	31.90	1	38,502	0.00%
2021/08/11	5	31.43	5	31.70	31.30	0	38,723	0.00%
2021/08/10	4	32.90	6	33.96	32.75	-2	38,755	-0.01%
2021/08/09	9	34.62	6	34.85	33.55	3	38,553	0.01%
2021/08/06	8	33.20	10	32.87	32.40	-2	37,819	-0.01%
2021/08/05	2	31.90	2	31.70	31.75	0	37,755	0.00%
2021/08/04	4	33.06	1	32.80	32.85	3	37,887	0.01%
2021/08/03	3	33.22	0	0.00	32.65	3	38,185	0.01%
2021/08/02	2	32.45	5	32.85	33.10	-3	38,571	-0.01%
2021/07/30	5	33.63	6	33.38	32.15	-1	38,567	0.00%
2021/07/29	15	34.28	10	34.32	35.00	5	38,481	0.01%
2021/07/28	1	32.30	1	33.20	32.45	0	38,352	0.00%
2021/07/27	23	33.20	1	33.45	32.90	22	38,762	0.06%
2021/07/26	19	34.82	16	34.59	34.30	3	39,679	0.01%
2021/07/23	9	35.82	3	35.93	35.60	6	39,906	0.02%
2021/07/22	2	33.55	3	33.72	34.75	-1	39,876	0.00%
2021/07/21	7.2	38.95	5	35.55	35.55	2.2	39,601	0.01%
2021/07/20	0	0.00	7	39.11	38.60	-7	39,281	-0.02%
2021/07/19	7	43.49	7	42.24	41.60	0	39,311	0.00%
2021/07/16	53	41.97	50	43.51	42.00	3	39,712	0.01%
2021/07/15	6	38.17	3	38.40	39.90	3	38,527	0.01%
2021/07/14	1	36.20	5	34.02	36.30	-4	38,549	-0.01%
2021/07/13	6	37.13	1	38.00	36.30	5	39,131	0.01%
2021/07/12	7	41.42	3	40.30	40.30	4	39,017	0.01%
2021/07/09	1	40.75	10	40.80	40.30	-9	38,922	-0.02%
2021/07/08	2	42.00	5	40.20	42.40	-3	39,120	-0.01%
2021/07/07	9	41.70	2	43.30	41.00	7	39,230	0.02%
2021/07/06	4	43.96	4	43.23	43.95	0	39,044	0.00%
2021/07/05	3	44.66	14	42.33	43.50	-11	38,796	-0.03%
2021/07/02	10.2	47.08	25	46.31	45.90	-14.8	38,467	-0.04%
2021/07/01	37	49.71	21	49.65	49.00	16	38,111	0.04%
2021/06/30	70	46.23	61	46.82	49.60	9	37,399	0.02%
2021/06/29	53.1	45.01	27	45.06	45.10	26.1	34,490	0.08%
2021/06/28	7	40.74	2	41.70	41.70	5	31,735	0.02%
2021/06/25	57	36.61	21	37.42	37.95	36	31,037	0.12%
2021/06/24	23	32.30	47	33.43	34.50	-24	29,226	-0.08%
2021/06/23	31	32.73	45	32.01	31.40	-14	27,249	-0.05%
2021/06/22	14	34.53	42.3	34.52	34.85	-28.3	25,448	-0.11%
2021/06/21	0	0.00	3	31.70	31.70	-3	24,140	-0.01%
2021/06/18	5	28.80	11	28.85	28.85	-6	24,085	-0.02%
2021/06/17	10	24.91	34	26.10	26.25	-24	24,078	-0.10%
2021/06/16	23	24.26	43	23.98	23.90	-20	22,967	-0.09%
2021/06/15	9	24.21	10	23.49	24.20	-1	21,862	0.00%
2021/06/11	2	22.88	28	23.16	22.60	-26	21,164	-0.12%
2021/06/10	18	22.14	0	0.00	22.40	18	20,891	0.09%
2021/06/09	9	22.96	0	0.00	22.55	9	20,829	0.04%
2021/06/08	5	23.30	2	23.15	23.15	3	20,732	0.01%
2021/06/07	7	23.23	10	23.00	23.00	-3	20,471	-0.01%
2021/06/04	1	22.95	5	22.88	22.75	-4	20,226	-0.02%
2021/06/03	21	23.89	24	24.04	23.80	-3	20,045	-0.01%
2021/06/02	7	22.91	46	22.69	22.70	-39	18,903	-0.21%
2021/06/01	1	22.25	1	22.20	22.55	0	18,682	0.00%
2021/05/31	6	22.82	9	22.69	22.10	-3	18,531	-0.02%
2021/05/28	5	22.98	8	22.61	22.65	-3	18,209	-0.02%
2021/05/27	7	23.01	13	22.79	22.80	-6	17,808	-0.03%
2021/05/26	55	23.26	25	22.92	22.70	30	17,432	0.17%
2021/05/25	23	22.22	15	22.24	21.90	8	16,789	0.05%
2021/05/24	19	21.32	4	21.35	21.75	15	16,109	0.09%
2021/05/21	6	19.01	2	18.95	19.80	4	15,421	0.03%
2021/05/19	6	19.25	6	18.98	19.30	0	15,232	0.00%
2021/05/18	0	0.00	20	18.65	18.80	-20	14,946	-0.13%
2021/05/14	2	18.05	1	18.15	18.95	1	14,518	0.01%
2021/05/13	2	18.20	0	0.00	18.20	2	14,305	0.01%
2021/05/12	3	19.73	12	19.60	19.60	-9	14,045	-0.06%
2021/05/11	0.3	22.95	3	22.90	21.75	-2.7	13,849	-0.02%
2021/05/10	10	23.42	15	22.95	23.65	-5	13,501	-0.04%
2021/05/07	10	21.80	21	21.70	22.25	-11	13,035	-0.08%
2021/05/06	15	23.09	1	23.00	22.05	14	12,831	0.11%
2021/05/05	5	23.14	5	23.01	22.85	0	12,555	0.00%
2021/05/04	66	24.53	23	25.22	23.15	43	12,174	0.35%
2021/05/03	26	25.94	11	25.97	25.70	15	11,429	0.13%
2021/04/29	6	23.90	56	23.70	24.45	-50	10,210	-0.49%
2021/04/28	4	23.59	2	23.83	23.45	2	9,811	0.02%
2021/04/27	1	22.20	3	22.67	22.50	-2	9,350	-0.02%
2021/04/26	34	23.14	0	0.00	22.85	34	9,136	0.37%
2021/04/23	8	22.19	20	22.24	21.80	-12	8,817	-0.14%
2021/04/22	52	24.67	13	25.03	23.50	39	8,502	0.46%
2021/04/21	17	22.80	0	0.00	23.50	17	7,328	0.23%
2021/04/20	3	21.53	3	21.55	21.40	0	6,588	0.00%
2021/04/19	12	21.36	7	22.00	22.25	5	6,393	0.08%
2021/04/14	4	20.00	0	0.00	19.90	4	5,969	0.07%
2021/04/13	11	20.25	1	20.65	19.85	10	5,838	0.17%
2021/04/12	1	19.45	1	19.10	19.30	0	5,608	0.00%
2021/04/08	0	0.00	5	19.07	19.10	-5	6,029	-0.08%
2021/04/06	2	18.80	0	0.00	18.80	2	7,148	0.03%
2021/04/01	1	18.75	10	18.72	18.90	-9	7,980	-0.11%
2021/03/31	1	18.55	2	18.50	18.50	-1	8,512	-0.01%
2021/03/29	1	18.30	1	18.30	18.25	0	8,612	0.00%
2021/03/26	1	18.15	1	18.15	18.10	0	8,952	0.00%
2021/03/24	1	18.10	0	0.00	17.95	1	9,837	0.01%
2021/03/23	1	18.25	3	18.25	18.35	-2	9,870	-0.02%
2021/03/22	14	18.96	23	18.23	19.05	-9	9,780	-0.09%
2021/03/19	3	17.82	0	0.00	17.85	3	9,817	0.03%
2021/03/15	4	17.60	0	0.00	17.70	4	10,113	0.04%
2021/03/08	0	0.00	2	17.30	17.10	-2	10,427	-0.02%
2021/03/05	2	17.33	0	0.00	17.25	2	10,620	0.02%
2021/03/03	0	0.00	10	17.15	17.15	-10	10,698	-0.09%
2021/02/26	2	17.10	2	17.20	17.05	0	10,659	0.00%
2021/02/23	8	18.01	105	17.92	17.70	-97	10,664	-0.91%	大賣/
2021/02/22	101	17.79	3	17.52	18.00	98	10,480	0.94%	大買/
2021/02/18	10	16.65	1	16.75	16.65	9	10,306	0.09%
2021/02/17	0	0.00	4	16.05	16.25	-4	10,272	-0.04%
2021/02/04	1	15.85	0	0.00	15.90	1	10,309	0.01%
2021/02/02	1	16.20	0	0.00	16.10	1	10,423	0.01%
2021/01/26	2	15.80	0	0.00	15.75	2	10,744	0.02%
2021/01/25	10	16.10	0	0.00	16.10	10	10,815	0.09%
2021/01/22	2	15.85	0	0.00	16.10	2	10,789	0.02%
2021/01/18	0	0.00	2	16.25	16.45	-2	10,898	-0.02%
2021/01/15	1	16.45	0	0.00	16.50	1	10,832	0.01%
2021/01/14	1	17.30	0	0.00	17.30	1	10,692	0.01%
2021/01/13	1	17.20	5	17.20	17.20	-4	10,626	-0.04%
2021/01/12	2	17.50	3	17.45	17.15	-1	10,567	-0.01%
2021/01/08	1	18.30	0	0.00	18.20	1	10,387	0.01%
2021/01/07	0	0.00	5	17.95	17.80	-5	10,234	-0.05%
2021/01/06	0	0.00	39	18.74	18.60	-39	9,953	-0.39%
2021/01/05	1	19.55	1	19.70	19.50	0	9,747	0.00%
2021/01/04	4	20.20	16	20.01	20.20	-12	9,555	-0.13%
2020/12/31	0	0.00	32	20.17	20.25	-32	9,176	-0.35%
2020/12/30	3	20.20	9	20.06	20.35	-6	8,964	-0.07%
2020/12/29	40	21.72	3	22.15	20.80	37	8,706	0.42%
2020/12/28	4	20.83	7	20.71	21.05	-3	7,702	-0.04%
2020/12/25	19	19.24	15	19.27	19.15	4	6,775	0.06%
2020/12/24	6	18.07	5	18.30	18.15	1	6,122	0.02%
2020/12/23	2	17.70	0	0.00	18.05	2	6,012	0.03%
2020/12/22	10	18.44	23	18.47	17.85	-13	5,925	-0.22%
2020/12/21	26	18.36	13	18.30	18.90	13	5,595	0.23%
2020/12/18	12	17.85	21	17.79	17.70	-9	4,892	-0.18%
2020/12/17	0	0.00	2	17.20	17.25	-2	4,744	-0.04%
2020/12/16	27	17.68	30	17.70	17.80	-3	4,673	-0.06%
2020/12/15	40	17.69	37	17.67	17.75	3	4,561	0.07%
2020/12/14	0	0.00	21	16.98	17.50	-21	4,110	-0.51%
2020/12/11	0	0.00	39	16.42	16.50	-39	3,890	-1.00%
2020/12/10	21	16.92	1	17.15	16.90	20	3,800	0.53%
2020/12/09	1	17.20	0	0.00	17.25	1	3,740	0.03%
2020/12/08	15	17.20	1	17.05	16.90	14	3,714	0.38%
2020/12/07	0	0.00	1	17.00	16.75	-1	3,593	-0.03%
2020/12/03	30	16.52	0	0.00	16.65	30	3,522	0.85%
2020/12/02	15	16.41	19	16.46	16.55	-4	3,534	-0.11%
2020/12/01	6	16.40	0	0.00	16.20	6	3,512	0.17%
2020/11/27	31	15.70	0	0.00	15.70	31	3,228	0.96%
2020/11/18	0	0.00	80	14.90	15.00	-80	3,202	-2.50%
2020/11/09	83	15.46	0	0.00	15.50	83	3,075	2.70%
2020/10/27	1	14.75	0	0.00	14.90	1	2,430	0.04%
2020/10/26	0	0.00	10	15.10	15.00	-10	2,379	-0.42%
2020/09/24	0	0.00	15	13.50	13.50	-15	2,144	-0.70%
2020/09/11	35	14.10	0	0.00	13.95	35	2,093	1.67%
2020/09/08	5	14.12	0	0.00	14.20	5	1,939	0.26%
2020/09/07	10	14.19	0	0.00	14.20	10	1,879	0.53%
2020/05/15	0	0.00	1	12.80	12.80	-1	1,054	-0.09%
2020/04/29	0	0.00	1	12.95	12.95	-1	1,094	-0.09%
2020/04/28	1	12.60	0	0.00	12.55	1	1,074	0.09%
2020/03/31	40	11.55	0	0.00	11.50	40	978	4.09%
2020/03/27	0	0.00	40	11.65	11.55	-40	980	-4.08%
2020/03/20	0	0.00	1	11.40	11.40	-1	1,007	-0.10%
2020/02/27	0	0.00	15	13.65	13.80	-15	975	-1.54%
2020/02/20	0	0.00	40	13.90	13.85	-40	969	-4.12%
2020/02/19	40	13.70	0	0.00	13.85	40	967	4.13%
2020/01/16	0	0.00	1	14.15	14.20	-1	1,316	-0.08%
2019/12/31	0	0.00	1	14.45	14.35	-1	1,775	-0.06%
2019/12/20	10	14.50	0	0.00	14.40	10	1,785	0.56%
2019/12/19	5	14.60	0	0.00	14.55	5	1,773	0.28%
2019/12/04	0	0.00	41	14.31	14.30	-41	1,671	-2.45%
2019/12/02	0	0.00	5	14.43	14.30	-5	1,654	-0.30%
2019/11/29	6	14.00	0	0.00	14.00	6	1,556	0.39%
2019/11/28	4	14.15	0	0.00	14.10	4	1,554	0.26%
2019/11/22	1	14.00	0	0.00	14.00	1	1,543	0.06%
2019/11/06	0	0.00	1	14.20	14.20	-1	1,463	-0.07%
2019/10/22	10	14.75	0	0.00	14.80	10	1,095	0.91%
2019/10/21	27	14.69	2	15.15	15.20	25	1,021	2.45%
2019/10/15	20	14.10	0	0.00	14.15	20	785	2.55%
2019/10/14	0	0.00	6	14.05	14.15	-6	772	-0.78%
2019/10/02	6	13.70	0	0.00	13.70	6	861	0.70%
2019/07/22	0	0.00	1	14.60	14.60	-1	1,811	-0.06%
2019/07/12	1	14.50	0	0.00	14.45	1	1,787	0.06%
2019/05/29	0	0.00	2	14.55	14.35	-2	1,356	-0.15%
2019/05/28	2	14.70	0	0.00	14.75	2	1,292	0.15%
2019/05/21	1	14.35	1	14.50	14.25	0	1,025	0.00%
2019/05/09	1	14.15	1	13.80	13.80	0	606	0.00%
2019/01/23	1	13.30	0	0.00	13.30	1	653	0.15%
2018/12/20	0	0.00	3	13.45	13.50	-3	1,253	-0.24%
2018/10/09	1	13.90	1	14.30	13.95	0	1,309	0.00%
2018/10/02	0	0.00	1	13.95	14.10	-1	1,089	-0.09%
2018/10/01	0	0.00	1	13.90	14.10	-1	1,052	-0.09%
2018/09/06	0	0.00	1	13.30	13.25	-1	832	-0.12%
2018/09/05	0	0.00	2	13.40	13.55	-2	812	-0.25%
2018/09/04	2	13.43	1	13.60	13.65	1	791	0.13%
2018/08/03	0	0.00	1	13.00	13.00	-1	389	-0.26%
2018/08/01	1	13.40	0	0.00	13.35	1	384	0.26%
2018/06/07	0	0.00	1	13.65	13.60	-1	464	-0.22%
2018/06/06	0	0.00	1	13.50	13.55	-1	466	-0.21%
2018/05/18	0	0.00	3	13.30	13.40	-3	446	-0.67%
2018/04/23	11	13.50	0	0.00	13.45	11	505	2.17%
2018/01/09	1	14.25	0	0.00	14.25	1	715	0.14%
2018/01/05	3	14.25	0	0.00	14.25	3	712	0.42%