榮運 (2607)-日茂券商分點個股進出

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
33.55
漲跌
▼0.05
漲幅
-0.15%
成交量
3,457張
產業
上市航運類股▼3.29%
507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－日茂券商分點個股進出

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

日茂券商分點個股進出
日茂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
2024/05/30	0	0.00	10	34.25	33.60	-10	4,187	-0.24%
2024/05/16	0	0.00	2	34.10	34.20	-2	3,849	-0.05%
2024/05/10	0	0.00	1	34.40	34.15	-1	3,412	-0.03%
2024/05/02	5	34.35	0	0.00	34.20	5	3,098	0.16%
2024/04/30	0	0.00	2	33.30	33.65	-2	3,095	-0.06%
2024/04/29	5	34.23	0	0.00	34.45	5	3,018	0.17%
2024/04/17	0	0.00	1	30.30	30.65	-1	2,734	-0.04%
2024/03/26	0	0.00	81	31.31	31.00	-81	4,651	-1.74%
2024/03/18	0	0.00	12	31.20	31.30	-12	5,653	-0.21%
2024/03/15	4	32.40	0	0.00	31.75	4	5,660	0.07%
2024/03/06	0	0.00	2	33.25	33.30	-2	5,791	-0.03%
2024/02/23	4	33.40	0	0.00	33.10	4	5,882	0.07%
2024/02/22	2	33.30	0	0.00	33.70	2	5,889	0.03%
2024/02/21	0	0.00	1	33.45	33.30	-1	5,915	-0.02%
2024/02/01	0	0.00	10	33.50	33.60	-10	6,793	-0.15%
2024/01/25	1	33.85	0	0.00	33.80	1	6,812	0.01%
2024/01/16	2	32.70	0	0.00	32.40	2	6,836	0.03%
2024/01/05	2	35.50	2	35.75	35.80	0	6,785	0.00%
2024/01/04	0	0.00	6	35.50	35.50	-6	6,080	-0.10%
2023/12/27	2	32.40	0	0.00	32.35	2	5,440	0.04%
2023/12/19	4	34.98	1	35.10	34.90	3	4,821	0.06%
2023/12/18	0	0.00	7	34.26	35.00	-7	4,503	-0.16%
2023/12/14	0	0.00	2	32.10	32.40	-2	4,044	-0.05%
2023/12/13	0	0.00	10	31.45	31.45	-10	3,966	-0.25%
2023/12/08	0	0.00	1	31.40	31.45	-1	3,967	-0.03%
2023/12/07	1	31.05	3	31.10	31.05	-2	3,944	-0.05%
2023/12/06	1	31.20	0	0.00	31.30	1	3,920	0.03%
2023/12/05	1	31.05	1	31.50	31.55	0	3,849	0.00%
2023/12/04	12	31.22	4	30.93	30.85	8	3,592	0.22%
2023/11/28	1	29.95	0	0.00	29.85	1	3,348	0.03%
2023/11/22	5	29.35	0	0.00	29.40	5	3,286	0.15%
2023/11/16	10	30.07	0	0.00	28.80	10	3,099	0.32%
2023/11/15	0	0.00	10	32.34	31.35	-10	2,857	-0.35%
2023/11/01	0	0.00	2	30.25	30.20	-2	2,389	-0.08%
2023/10/30	0	0.00	1	30.80	30.95	-1	2,352	-0.04%
2023/10/27	1	31.30	0	0.00	31.10	1	2,337	0.04%
2023/10/26	0	0.00	10	30.70	30.50	-10	2,325	-0.43%
2023/10/24	0	0.00	10	31.00	30.95	-10	2,340	-0.43%
2023/10/23	0	0.00	7	30.90	30.90	-7	2,334	-0.30%
2023/10/20	0	0.00	1	30.70	30.75	-1	2,364	-0.04%
2023/10/19	10	30.90	0	0.00	30.90	10	2,328	0.43%
2023/10/18	0	0.00	53	30.70	30.40	-53	2,271	-2.33%
2023/10/17	0	0.00	20	30.40	30.45	-20	2,201	-0.91%
2023/10/16	10	30.70	1	30.40	30.40	9	2,175	0.41%
2023/10/11	0	0.00	3	28.75	28.85	-3	1,837	-0.16%
2023/09/28	0	0.00	2	28.50	28.55	-2	1,921	-0.10%
2023/09/26	0	0.00	1	28.40	28.35	-1	2,026	-0.05%
2023/09/22	0	0.00	67	28.20	28.05	-67	2,141	-3.13%
2023/09/21	0	0.00	2	28.60	28.50	-2	2,136	-0.09%
2023/09/20	0	0.00	10	29.10	28.55	-10	2,140	-0.47%
2023/09/15	3	28.95	0	0.00	28.90	3	2,181	0.14%
2023/08/24	8	28.40	0	0.00	28.00	8	2,362	0.34%
2023/08/23	11	28.73	1	28.65	28.50	10	2,347	0.43%
2023/08/18	1	27.60	0	0.00	28.60	1	2,315	0.04%
2023/08/14	0	0.00	1	27.70	27.20	-1	2,178	-0.05%
2023/08/04	0	0.00	1	28.50	28.60	-1	2,094	-0.05%
2023/07/28	1	29.00	0	0.00	28.65	1	2,072	0.05%
2023/07/27	2	28.30	0	0.00	28.30	2	2,027	0.10%
2023/07/21	0	0.00	20.4	27.05	27.05	-20.4	1,917	-1.06%
2023/07/20	20	27.45	0	0.00	27.20	20	1,939	1.03%
2023/07/18	10	26.90	0	0.00	26.90	10	1,929	0.52%
2023/07/17	0	0.00	3	27.05	27.15	-3	1,907	-0.16%
2023/07/10	0	0.00	2	28.80	28.60	-2	1,879	-0.11%
2023/07/04	0	0.00	7	29.40	29.40	-7	1,853	-0.38%
2023/07/03	5	29.40	7	29.21	29.35	-2	1,776	-0.11%
2023/06/30	10	29.03	5	28.80	28.80	5	1,714	0.29%
2023/06/16	0	0.00	1	28.60	28.40	-1	1,592	-0.06%
2023/06/14	0	0.00	1	28.15	28.50	-1	1,564	-0.06%
2023/06/08	0	0.00	1	28.25	28.15	-1	1,761	-0.06%
2023/06/07	0	0.00	2	28.15	28.15	-2	1,892	-0.11%
2023/06/02	0	0.00	2	27.75	27.75	-2	1,944	-0.10%
2023/05/26	0	0.00	6	27.24	27.25	-6	2,268	-0.26%
2023/05/22	0	0.00	1	27.55	27.45	-1	2,437	-0.04%
2023/05/08	1	26.70	0	0.00	26.70	1	2,937	0.03%
2023/04/26	2	26.60	0	0.00	26.65	2	3,135	0.06%
2023/04/18	0	0.00	10	28.20	28.10	-10	3,208	-0.31%
2023/04/13	0	0.00	112	28.10	28.25	-112	3,151	-3.55%	大賣/鉅額交易
2023/04/12	11	27.90	53	27.86	27.95	-42	3,165	-1.33%
2023/04/07	0	0.00	1	28.05	28.00	-1	3,243	-0.03%
2023/03/30	1	28.00	0	0.00	27.75	1	3,547	0.03%
2023/03/27	4	27.50	0	0.00	27.50	4	3,680	0.11%
2023/03/24	0	0.00	1	27.60	27.65	-1	3,815	-0.03%
2023/03/23	2	27.60	0	0.00	27.60	2	3,843	0.05%
2023/03/22	2	27.85	0	0.00	27.90	2	3,844	0.05%
2023/03/20	0	0.00	2	27.60	27.65	-2	3,859	-0.05%
2023/03/14	0	0.00	2	27.25	27.40	-2	3,773	-0.05%
2023/03/09	1	28.40	1	28.30	28.45	0	3,632	0.00%
2023/03/03	2	28.55	1	28.50	28.55	1	3,725	0.03%
2023/03/02	0	0.00	1	28.20	28.10	-1	3,645	-0.03%
2023/02/24	0	0.00	2	27.90	28.00	-2	3,621	-0.06%
2023/02/17	2	27.30	0	0.00	27.30	2	3,595	0.06%
2023/02/13	30	27.28	30	27.20	27.20	0	3,643	0.00%
2023/02/10	2	27.90	0	0.00	27.70	2	3,682	0.05%
2023/02/09	4	28.20	12	27.94	28.30	-8	3,694	-0.22%
2023/02/08	0	0.00	1	26.75	26.80	-1	3,519	-0.03%
2023/02/07	0	0.00	2	27.00	26.85	-2	3,531	-0.06%
2023/02/06	1	27.00	0	0.00	26.90	1	3,560	0.03%
2023/02/01	0	0.00	3	26.95	26.95	-3	3,551	-0.08%
2023/01/30	4	26.75	0	0.00	26.65	4	3,525	0.11%
2023/01/13	0	0.00	3	26.55	26.50	-3	3,562	-0.08%
2023/01/03	0	0.00	20	27.69	27.65	-20	4,285	-0.47%
2022/12/26	4	28.55	0	0.00	28.55	4	4,791	0.08%
2022/12/23	0	0.00	3	28.30	29.10	-3	4,859	-0.06%
2022/12/22	4	29.25	1	29.45	28.70	3	5,017	0.06%
2022/12/19	2	28.15	0	0.00	28.20	2	5,149	0.04%
2022/12/12	0	0.00	3	27.60	27.55	-3	6,234	-0.05%
2022/12/06	0	0.00	2	28.00	28.00	-2	7,616	-0.03%
2022/12/05	1	28.65	0	0.00	28.80	1	7,725	0.01%
2022/11/28	0	0.00	10	27.70	27.80	-10	7,655	-0.13%
2022/11/22	1	27.70	0	0.00	27.35	1	7,635	0.01%
2022/11/21	0	0.00	10	27.51	27.50	-10	7,688	-0.13%
2022/11/18	0	0.00	1	27.20	27.20	-1	7,685	-0.01%
2022/11/15	0	0.00	10	27.80	27.85	-10	7,729	-0.13%
2022/11/14	0	0.00	1	27.75	27.75	-1	7,755	-0.01%
2022/11/11	10	27.75	2	27.65	27.40	8	7,743	0.10%
2022/11/10	0	0.00	2	27.50	27.40	-2	7,744	-0.03%
2022/11/09	0	0.00	2	27.60	27.60	-2	7,760	-0.03%
2022/11/04	10	27.28	1	27.40	27.25	9	7,829	0.11%
2022/11/01	0	0.00	3	26.50	26.50	-3	7,847	-0.04%
2022/10/31	0	0.00	2	25.98	26.00	-2	8,071	-0.02%
2022/10/26	1	25.65	2	25.75	25.75	-1	8,279	-0.01%
2022/10/21	0	0.00	3	26.05	26.05	-3	8,402	-0.04%
2022/10/19	1	27.20	2	27.10	27.15	-1	8,304	-0.01%
2022/10/18	3	27.00	0	0.00	26.90	3	8,261	0.04%
2022/10/17	3	25.90	10	26.25	26.65	-7	8,237	-0.08%
2022/10/13	6	28.10	0	0.00	26.80	6	8,196	0.07%
2022/10/12	1	28.75	1	29.30	28.75	0	8,070	0.00%
2022/10/11	10	29.98	0	0.00	29.70	10	7,997	0.13%
2022/10/07	3	32.70	1	32.75	33.00	2	7,731	0.03%
2022/10/05	22	32.73	2	32.85	32.10	20	7,592	0.26%
2022/10/04	2	32.58	3	32.80	32.80	-1	7,481	-0.01%
2022/09/29	4	32.30	5	32.00	31.70	-1	7,286	-0.01%
2022/09/27	0	0.00	7	32.11	32.30	-7	6,990	-0.10%
2022/09/26	6	31.50	0	0.00	31.20	6	6,930	0.09%
2022/09/23	5	34.15	0	0.00	33.35	5	6,839	0.07%
2022/09/22	0	0.00	1	33.05	33.20	-1	6,621	-0.02%
2022/09/21	1	33.80	3	34.02	33.35	-2	6,541	-0.03%
2022/09/20	0	0.00	5	33.85	33.65	-5	6,291	-0.08%
2022/09/19	5	35.00	2	33.83	34.00	3	6,189	0.05%
2022/09/16	7	34.31	37	34.98	35.15	-30	5,886	-0.51%
2022/09/15	39	33.12	24	33.01	33.20	15	5,256	0.29%
2022/09/14	23	30.34	0	0.00	30.70	23	4,934	0.47%
2022/09/12	1	30.00	1	28.90	29.85	0	4,945	0.00%
2022/09/07	1	27.25	0	0.00	27.15	1	4,937	0.02%
2022/08/31	2	29.70	0	0.00	29.85	2	4,961	0.04%
2022/08/19	0	0.00	4	31.31	31.25	-4	5,026	-0.08%
2022/08/18	0	0.00	1	31.05	30.85	-1	5,050	-0.02%
2022/08/16	2	30.40	2	30.30	30.40	0	5,157	0.00%
2022/08/12	4	30.25	0	0.00	30.20	4	5,422	0.07%
2022/08/11	1	30.75	1	30.95	30.20	0	5,498	0.00%
2022/08/09	0	0.00	20	29.90	29.85	-20	5,462	-0.37%
2022/08/05	51	30.95	0	0.00	30.40	51	5,526	0.92%
2022/08/01	10	30.30	2	29.90	30.75	8	6,122	0.13%
2022/07/21	0	0.00	1	30.05	29.10	-1	8,743	-0.01%
2022/07/20	0	0.00	5	29.80	29.55	-5	9,272	-0.05%
2022/07/19	1	29.60	0	0.00	29.60	1	10,358	0.01%
2022/07/11	0	0.00	1	29.85	29.75	-1	13,471	-0.01%
2022/07/08	5	29.30	0	0.00	29.40	5	13,647	0.04%
2022/07/01	4	28.18	7	27.85	27.00	-3	14,352	-0.02%
2022/06/30	1	29.45	0	0.00	28.60	1	14,419	0.01%
2022/06/28	0	0.00	18	30.04	30.15	-18	14,780	-0.12%
2022/06/27	0	0.00	1	30.90	30.60	-1	14,820	-0.01%
2022/06/24	0	0.00	3	29.55	29.15	-3	14,872	-0.02%
2022/06/23	0	0.00	5	28.90	28.70	-5	15,030	-0.03%
2022/06/21	3	30.35	0	0.00	30.50	3	15,116	0.02%
2022/06/20	0	0.00	2	30.15	29.50	-2	15,280	-0.01%
2022/06/17	5	31.30	2	31.03	31.15	3	15,278	0.02%
2022/06/16	0	0.00	24	32.35	31.80	-24	15,447	-0.16%
2022/06/15	28	33.67	5	33.50	33.50	23	15,628	0.15%
2022/06/14	5	33.25	0	0.00	33.50	5	16,291	0.03%
2022/06/10	6	34.66	0	0.00	34.85	6	17,749	0.03%
2022/06/09	1	35.50	30	35.40	35.30	-29	18,538	-0.16%
2022/06/08	0	0.00	7	36.06	36.00	-7	19,675	-0.04%
2022/06/01	5	36.40	0	0.00	36.25	5	28,403	0.02%
2022/05/30	0	0.00	1	35.80	35.60	-1	30,013	0.00%
2022/05/27	0	0.00	1	35.65	35.60	-1	31,460	0.00%
2022/05/24	50	35.30	61	34.90	34.90	-11	38,276	-0.03%
2022/05/23	150	35.25	140	35.00	35.00	10	40,270	0.02%	大買/大賣/
2022/05/19	0	0.00	1	33.65	33.40	-1	42,155	0.00%
2022/05/17	2	34.48	0	0.00	34.35	2	42,509	0.00%
2022/05/16	37	34.54	0	0.00	34.80	37	42,495	0.09%
2022/05/13	2	35.00	25	35.05	35.15	-23	42,473	-0.05%
2022/05/12	2	35.05	18	35.48	34.45	-16	42,463	-0.04%
2022/05/11	17	35.86	9	35.81	35.80	8	42,350	0.02%
2022/05/10	167	36.48	153	36.60	36.60	14	42,400	0.03%	大買/大賣/
2022/05/09	76	37.07	3	36.60	36.05	73	42,499	0.17%
2022/05/06	60	38.12	7	38.46	38.20	53	42,373	0.13%
2022/05/05	84	38.68	11	38.34	38.95	73	41,920	0.17%
2022/05/04	33	37.89	12	38.20	37.60	21	41,253	0.05%
2022/05/03	3	36.10	1	36.05	35.80	2	40,425	0.00%
2022/04/29	102	36.69	113	36.12	36.10	-11	40,391	-0.03%	大買/大賣/
2022/04/28	3	35.50	0	0.00	35.30	3	40,219	0.01%
2022/04/27	3	34.67	3	35.37	35.45	0	40,070	0.00%
2022/04/26	23	37.87	23	36.71	36.20	0	39,802	0.00%
2022/04/25	84	38.78	27	37.44	37.45	57	39,224	0.15%
2022/04/22	151	39.47	215.3	40.32	41.50	-64.3	38,164	-0.17%	大買/大賣/
2022/04/21	1	37.80	7	38.19	37.75	-6	36,433	-0.02%
2022/04/20	25	37.50	1	38.55	37.00	24	36,367	0.07%
2022/04/18	1	36.50	0	0.00	36.00	1	36,633	0.00%
2022/04/15	2	37.20	5	37.85	37.30	-3	36,568	-0.01%
2022/04/14	26	37.94	0	0.00	37.20	26	36,441	0.07%
2022/04/13	0	0.00	2	37.50	37.50	-2	36,214	-0.01%
2022/04/12	20	36.50	1.2	36.40	36.60	18.9	36,053	0.05%
2022/04/11	1	37.45	4	37.35	36.60	-3	35,984	-0.01%
2022/04/08	0	0.00	3	37.95	37.60	-3	35,859	-0.01%
2022/04/07	2	36.90	0	0.00	36.15	2	35,512	0.01%
2022/04/06	30	37.00	0	0.00	37.05	30	35,341	0.08%
2022/04/01	0	0.00	3	37.60	37.60	-3	35,270	-0.01%
2022/03/31	0	0.00	1	36.80	36.90	-1	35,067	0.00%
2022/03/30	1	36.90	1	37.00	36.85	0	34,978	0.00%
2022/03/29	0	0.00	1	37.40	36.90	-1	34,879	0.00%
2022/03/28	1	36.30	1	36.90	36.95	0	34,719	0.00%
2022/03/25	1	36.40	1	36.00	35.85	0	34,509	0.00%
2022/03/24	3	37.00	5	36.60	36.60	-2	34,322	-0.01%
2022/03/23	2	37.85	6	37.37	37.30	-4	34,195	-0.01%
2022/03/22	23	36.98	4	37.06	37.00	19	33,970	0.06%
2022/03/21	8	37.04	0	0.00	37.25	8	33,854	0.02%
2022/03/18	4	36.64	0	0.00	37.05	4	33,681	0.01%
2022/03/17	8	36.86	10	37.10	37.70	-2	33,453	-0.01%
2022/03/16	4	36.78	4	37.49	36.30	0	32,794	0.00%
2022/03/15	4	38.14	5	37.74	37.50	-1	31,999	0.00%
2022/03/14	2	39.55	12	40.15	39.30	-10	31,454	-0.03%
2022/03/11	18	40.34	7	40.07	39.60	11	30,756	0.04%
2022/03/10	163	42.73	170	41.82	41.75	-7	29,780	-0.02%	大買/大賣/
2022/03/09	16	39.68	14	40.05	40.80	2	27,132	0.01%
2022/03/08	10	38.87	11	38.45	37.10	-1	25,199	0.00%
2022/03/07	9	37.93	9	38.66	39.00	0	23,020	0.00%
2022/03/04	4	38.95	12	37.72	37.35	-8	21,647	-0.04%
2022/03/03	10	39.05	15	39.14	38.90	-5	20,978	-0.02%
2022/03/02	9	38.65	8	38.68	38.65	1	20,010	0.00%
2022/03/01	28	37.13	61	36.14	36.95	-33	18,566	-0.18%
2022/02/25	58	39.35	15	38.91	37.55	43	17,718	0.24%
2022/02/24	175	38.64	158	37.46	36.95	17	16,051	0.11%	大買/大賣/
2022/02/23	24	37.10	43	37.55	37.80	-19	11,725	-0.16%
2022/02/22	26	35.39	8	35.54	34.40	18	9,690	0.19%
2022/02/21	7	35.04	49	36.05	36.65	-42	8,270	-0.51%
2022/02/18	8	31.19	11	32.91	33.35	-3	7,592	-0.04%
2022/02/17	1	30.25	1	30.75	30.35	0	7,344	0.00%
2022/02/16	1	30.20	0	0.00	30.05	1	7,369	0.01%
2022/02/15	21	30.11	2	30.20	29.75	19	7,401	0.26%
2022/02/14	0	0.00	6	30.50	30.55	-6	7,542	-0.08%
2022/02/11	1	31.00	1	31.30	31.00	0	7,505	0.00%
2022/02/10	0	0.00	47	31.70	31.70	-47	7,479	-0.63%
2022/02/09	16	31.48	2	31.30	31.45	14	7,353	0.19%
2022/02/08	13	30.93	16	30.72	30.85	-3	7,037	-0.04%
2022/01/25	5	28.16	0	0.00	28.10	5	7,037	0.07%
2022/01/24	7	28.44	2	28.20	28.65	5	7,032	0.07%
2022/01/21	12	28.94	0	0.00	28.70	12	7,050	0.17%
2022/01/18	5	29.25	3	29.35	29.50	2	6,986	0.03%
2022/01/14	0	0.00	5	28.90	29.15	-5	7,015	-0.07%
2022/01/13	19	30.98	0	0.00	30.10	19	6,862	0.28%
2022/01/12	15	30.85	15	31.19	31.50	0	6,614	0.00%
2022/01/11	12	30.43	9	30.01	29.65	3	6,169	0.05%
2022/01/10	0	0.00	21	28.74	28.55	-21	5,886	-0.36%
2022/01/06	0	0.00	2	28.55	28.60	-2	5,887	-0.03%
2022/01/04	0	0.00	5	28.75	28.75	-5	6,038	-0.08%
2021/12/30	0	0.00	37	29.27	29.30	-37	6,215	-0.60%
2021/12/27	1	29.80	0	0.00	29.70	1	6,436	0.02%
2021/12/10	0	0.00	1	29.35	29.35	-1	6,852	-0.01%
2021/12/08	101	31.04	104	30.31	30.30	-3	6,970	-0.04%	大買/大賣/
2021/12/06	1	30.55	0	0.00	30.05	1	6,982	0.01%
2021/12/03	1	30.10	2	30.05	29.40	-1	6,930	-0.01%
2021/12/02	5	30.01	0	0.00	29.70	5	6,861	0.07%
2021/11/25	0	0.00	1	29.80	29.45	-1	7,137	-0.01%
2021/11/24	2	29.45	1	29.40	29.35	1	7,245	0.01%
2021/11/19	2	28.95	12	29.02	28.35	-10	7,752	-0.13%
2021/11/17	10	29.21	0	0.00	29.05	10	9,318	0.11%
2021/11/16	0	0.00	9	29.66	29.80	-9	9,490	-0.09%
2021/11/15	6	29.08	0	0.00	28.10	6	9,920	0.06%
2021/11/11	60	29.15	3	29.30	28.35	57	10,240	0.56%
2021/11/08	0	0.00	1	28.60	28.45	-1	10,389	-0.01%
2021/11/03	10	28.70	12	28.19	28.05	-2	11,742	-0.02%
2021/10/25	0	0.00	4	27.50	27.35	-4	12,954	-0.03%
2021/10/18	2	26.20	0	0.00	27.15	2	14,792	0.01%
2021/10/12	3	27.05	0	0.00	27.35	3	18,371	0.02%
2021/10/07	2	29.15	0	0.00	28.65	2	18,805	0.01%
2021/10/06	2	27.80	20	28.08	27.60	-18	18,872	-0.10%
2021/10/05	10	28.13	2	28.00	28.75	8	18,954	0.04%
2021/10/04	0	0.00	4	28.09	27.80	-4	18,986	-0.02%
2021/10/01	4	29.50	0	0.00	29.30	4	19,096	0.02%
2021/09/30	0	0.00	2	31.00	31.15	-2	19,222	-0.01%
2021/09/29	7	30.20	0	0.00	29.95	7	19,437	0.04%
2021/09/28	3	30.55	0	0.00	30.50	3	19,727	0.02%
2021/09/22	3	30.40	0	0.00	30.40	3	26,559	0.01%
2021/09/15	2	31.10	0	0.00	31.30	2	30,934	0.01%
2021/09/08	1	31.70	0	0.00	31.50	1	35,381	0.00%
2021/09/07	1	32.75	1.7	32.45	32.45	-0.7	36,392	0.00%
2021/09/06	6	31.05	0	0.00	31.00	6	36,795	0.02%
2021/09/03	0	0.00	3	32.65	32.00	-3	36,962	-0.01%
2021/09/02	0	0.00	1	33.50	32.95	-1	36,912	0.00%
2021/09/01	1	33.60	3	33.30	33.40	-2	36,892	-0.01%
2021/08/31	1	33.85	0	0.00	33.50	1	36,974	0.00%
2021/08/30	1	35.70	0	0.00	34.80	1	37,084	0.00%
2021/08/27	3	35.20	7	35.10	34.90	-4	37,188	-0.01%
2021/08/26	2	36.55	0	0.00	35.45	2	38,209	0.01%
2021/08/25	2	35.85	1	35.55	36.05	1	38,259	0.00%
2021/08/24	22	36.50	14	37.08	36.35	8	38,082	0.02%
2021/08/23	3	35.37	24	35.68	35.95	-21	37,283	-0.06%
2021/08/20	5	32.70	0	0.00	32.70	5	37,195	0.01%
2021/08/19	4	33.60	4	32.95	32.00	0	37,374	0.00%
2021/08/18	5	31.93	4	32.04	32.40	1	37,380	0.00%
2021/08/16	3	30.50	0	0.00	30.60	3	38,504	0.01%
2021/08/13	10	32.60	13	32.17	31.55	-3	38,584	-0.01%
2021/08/11	5	31.34	0	0.00	31.30	5	38,723	0.01%
2021/08/10	0	0.00	3	34.38	32.75	-3	38,755	-0.01%
2021/08/09	9	33.93	13	34.28	33.55	-4	38,553	-0.01%
2021/08/06	5	33.52	5	33.25	32.40	0	37,819	0.00%
2021/08/05	9	31.79	4	31.90	31.75	5	37,755	0.01%
2021/08/04	0	0.00	3	33.00	32.85	-3	37,887	-0.01%
2021/08/03	0	0.00	1	32.60	32.65	-1	38,185	0.00%
2021/08/02	1	32.70	6	33.00	33.10	-5	38,571	-0.01%
2021/07/30	6	32.50	8	33.30	32.15	-2	38,567	-0.01%
2021/07/29	7	33.79	15	34.59	35.00	-8	38,481	-0.02%
2021/07/28	3	32.75	4	33.45	32.45	-1	38,352	0.00%
2021/07/27	2	33.80	0	0.00	32.90	2	38,762	0.01%
2021/07/26	9	34.93	11	34.97	34.30	-2	39,679	-0.01%
2021/07/23	44	36.49	50	35.86	35.60	-6	39,906	-0.02%
2021/07/22	3	34.32	5	35.38	34.75	-2	39,876	-0.01%
2021/07/21	6	37.48	4	37.08	35.55	2	39,601	0.01%
2021/07/20	25	39.61	10	38.90	38.60	15	39,281	0.04%
2021/07/19	11	41.80	16	42.99	41.60	-5	39,311	-0.01%
2021/07/16	29	42.93	46	43.16	42.00	-17	39,712	-0.04%
2021/07/15	11	37.76	3	39.90	39.90	8	38,527	0.02%
2021/07/14	8	34.79	15	33.44	36.30	-7	38,549	-0.02%
2021/07/13	3	37.37	4	37.98	36.30	-1	39,131	0.00%
2021/07/12	11	40.28	10	40.50	40.30	1	39,017	0.00%
2021/07/09	7	40.79	2	40.25	40.30	5	38,922	0.01%
2021/07/08	20	42.26	3	40.37	42.40	17	39,120	0.04%
2021/07/07	7	44.90	18	43.28	41.00	-11	39,230	-0.03%
2021/07/06	6	44.82	7	42.93	43.95	-1	39,044	0.00%
2021/07/05	13	42.34	14	43.64	43.50	-1	38,796	0.00%
2021/07/02	35	47.60	23	47.87	45.90	12	38,467	0.03%
2021/07/01	58	49.39	64	50.70	49.00	-6	38,111	-0.02%
2021/06/30	125.3	47.92	53	48.64	49.60	72.3	37,399	0.19%	大買/
2021/06/29	109	45.42	39	45.14	45.10	70	34,490	0.20%	大買/
2021/06/28	1	40.65	21	41.55	41.70	-20	31,735	-0.06%
2021/06/25	41	36.53	27.9	37.63	37.95	13.1	31,037	0.04%
2021/06/24	39	33.62	38	33.95	34.50	1	29,226	0.00%
2021/06/23	39	31.83	11	32.63	31.40	28	27,249	0.10%
2021/06/22	69	34.64	15	34.64	34.85	54	25,448	0.21%
2021/06/21	23	31.70	15	31.70	31.70	8	24,140	0.03%
2021/06/18	2	28.80	10	28.83	28.85	-8	24,085	-0.03%
2021/06/17	10	25.70	26	25.60	26.25	-16	24,078	-0.07%
2021/06/16	3	24.27	29	24.12	23.90	-26	22,967	-0.11%
2021/06/15	5	24.25	10	23.52	24.20	-5	21,862	-0.02%
2021/06/11	1	23.10	1	23.40	22.60	0	21,164	0.00%
2021/06/10	4	22.10	64	21.97	22.40	-60	20,891	-0.29%
2021/06/09	1	22.55	0	0.00	22.55	1	20,829	0.00%
2021/06/08	14	23.61	1	23.60	23.15	13	20,732	0.06%
2021/06/07	52	22.99	2	23.30	23.00	50	20,471	0.24%
2021/06/04	2	22.88	5	22.70	22.75	-3	20,226	-0.01%
2021/06/03	45	23.97	4	23.96	23.80	41	20,045	0.20%
2021/06/02	1	23.00	11	22.81	22.70	-10	18,903	-0.05%
2021/05/31	6	22.92	7	22.84	22.10	-1	18,531	-0.01%
2021/05/28	14	22.89	12.2	23.21	22.65	1.8	18,209	0.01%
2021/05/27	1	22.95	4	23.05	22.80	-3	17,808	-0.02%
2021/05/26	6	23.09	7	22.77	22.70	-1	17,432	-0.01%
2021/05/25	4	21.08	14	21.97	21.90	-10	16,789	-0.06%
2021/05/24	12	20.91	23	21.29	21.75	-11	16,109	-0.07%
2021/05/21	1	19.10	0	0.00	19.80	1	15,421	0.01%
2021/05/20	0	0.00	1	18.45	18.45	-1	15,381	-0.01%
2021/05/19	6	19.25	0	0.00	19.30	6	15,232	0.04%
2021/05/17	0	0.00	1	17.15	17.10	-1	14,691	-0.01%
2021/05/14	10	18.30	0	0.00	18.95	10	14,518	0.07%
2021/05/13	1	19.00	7	18.46	18.20	-6	14,305	-0.04%
2021/05/12	10	20.00	3	19.60	19.60	7	14,045	0.05%
2021/05/11	3	22.00	2	22.65	21.75	1	13,849	0.01%
2021/05/10	23	22.72	19	23.52	23.65	4	13,501	0.03%
2021/05/07	5	21.70	40	21.85	22.25	-35	13,035	-0.27%
2021/05/06	8	22.76	4	22.03	22.05	4	12,831	0.03%
2021/05/05	41	23.20	14	23.44	22.85	27	12,555	0.22%
2021/05/04	8	25.63	68	23.44	23.15	-60	12,174	-0.49%
2021/05/03	75	26.14	42	26.77	25.70	33	11,429	0.29%
2021/04/29	2	24.45	5	23.90	24.45	-3	10,210	-0.03%
2021/04/28	6	24.01	8	23.38	23.45	-2	9,811	-0.02%
2021/04/27	5	22.80	29	22.34	22.50	-24	9,350	-0.26%
2021/04/26	22	23.06	0	0.00	22.85	22	9,136	0.24%
2021/04/23	4	22.35	3	22.43	21.80	1	8,817	0.01%
2021/04/22	32	25.17	46	25.33	23.50	-14	8,502	-0.16%
2021/04/21	30	23.36	20	23.27	23.50	10	7,328	0.14%
2021/04/20	3	21.62	0	0.00	21.40	3	6,588	0.05%
2021/04/19	8	22.23	28.4	22.18	22.25	-20.4	6,393	-0.32%
2021/04/16	3	20.05	0	0.00	20.25	3	5,691	0.05%
2021/04/14	0	0.00	3	20.08	19.90	-3	5,969	-0.05%
2021/04/13	5	20.40	3	20.20	19.85	2	5,838	0.03%
2021/04/08	0	0.00	10	19.05	19.10	-10	6,029	-0.17%
2021/04/07	0	0.00	20	18.80	18.95	-20	6,212	-0.32%
2021/04/06	0	0.00	4	18.85	18.80	-4	7,148	-0.06%
2021/04/01	0	0.00	5	18.76	18.90	-5	7,980	-0.06%
2021/03/31	0	0.00	1	18.55	18.50	-1	8,512	-0.01%
2021/03/30	0	0.00	10	18.25	18.35	-10	8,525	-0.12%
2021/03/25	0	0.00	5	18.00	17.95	-5	9,694	-0.05%
2021/03/24	0	0.00	0.1	17.95	17.95	-0.1	9,837	0.00%
2021/03/23	1	18.20	0	0.00	18.35	1	9,870	0.01%
2021/03/22	22	18.55	11	18.25	19.05	11	9,780	0.11%
2021/03/19	1	17.85	0	0.00	17.85	1	9,817	0.01%
2021/03/09	0	0.00	10	17.20	17.85	-10	10,400	-0.10%
2021/03/02	10	17.03	0	0.00	16.75	10	10,692	0.09%
2021/02/24	0	0.00	5	17.05	17.05	-5	10,739	-0.05%
2021/02/23	13	18.11	0	0.00	17.70	13	10,664	0.12%
2021/02/18	0	0.00	1.1	16.65	16.65	-1.1	10,306	-0.01%
2021/02/05	0	0.00	2	15.80	15.85	-2	10,286	-0.02%
2021/02/04	0	0.00	1	15.85	15.90	-1	10,309	-0.01%
2021/02/03	1	16.05	1	16.00	15.85	0	10,352	0.00%
2021/02/02	5	16.10	0	0.00	16.10	5	10,423	0.05%
2021/02/01	1	15.85	0	0.00	15.75	1	10,663	0.01%
2021/01/27	0	0.00	6	15.83	15.85	-6	10,632	-0.06%
2021/01/22	1	16.20	0	0.00	16.10	1	10,789	0.01%
2021/01/21	5	15.55	8	15.94	15.80	-3	10,753	-0.03%
2021/01/15	6	16.55	0	0.00	16.50	6	10,832	0.06%
2021/01/14	1	17.50	1	17.35	17.30	0	10,692	0.00%
2021/01/13	3	17.15	0	0.00	17.20	3	10,626	0.03%
2021/01/12	2	17.20	10.3	17.49	17.15	-8.3	10,567	-0.08%
2021/01/08	0	0.00	1	18.05	18.20	-1	10,387	-0.01%
2021/01/07	1	18.00	0	0.00	17.80	1	10,234	0.01%
2021/01/06	0	0.00	2	18.83	18.60	-2	9,953	-0.02%
2021/01/05	3	19.67	1	19.50	19.50	2	9,747	0.02%
2021/01/04	40	19.93	5	20.04	20.20	35	9,555	0.37%
2020/12/31	33	20.33	6	20.25	20.25	27	9,176	0.29%
2020/12/30	1	20.25	5	19.96	20.35	-4	8,964	-0.04%
2020/12/29	47	21.27	5	21.42	20.80	42	8,706	0.48%
2020/12/28	7	20.67	11	20.85	21.05	-4	7,702	-0.05%
2020/12/25	2	19.25	2	19.15	19.15	0	6,775	0.00%
2020/12/24	10	18.13	0	0.00	18.15	10	6,122	0.16%
2020/12/22	0	0.00	1	18.05	17.85	-1	5,925	-0.02%
2020/12/21	3	18.95	33	18.86	18.90	-30	5,595	-0.54%
2020/12/18	4	17.70	3	17.83	17.70	1	4,892	0.02%
2020/12/17	9	17.57	3	17.20	17.25	6	4,744	0.13%
2020/12/16	0	0.00	1	17.55	17.80	-1	4,673	-0.02%
2020/12/15	54	17.72	52	17.90	17.75	2	4,561	0.04%
2020/12/11	1	16.85	7	16.40	16.50	-6	3,890	-0.15%
2020/12/10	0	0.00	50	17.20	16.90	-50	3,800	-1.32%
2020/12/09	5	17.30	10	17.30	17.25	-5	3,740	-0.13%
2020/12/08	0	0.00	1	17.10	16.90	-1	3,714	-0.03%
2020/12/07	10	17.10	1	16.60	16.75	9	3,593	0.25%
2020/12/02	0	0.00	3	16.50	16.55	-3	3,534	-0.08%
2020/11/30	3	16.30	2	15.80	15.95	1	3,323	0.03%
2020/11/27	0	0.00	3	15.60	15.70	-3	3,228	-0.09%
2020/11/25	3	15.60	11	15.62	15.55	-8	3,355	-0.24%
2020/11/24	3	15.80	0	0.00	15.65	3	3,358	0.09%
2020/11/10	0	0.00	3	15.50	15.15	-3	3,174	-0.09%
2020/11/09	3	15.55	2	15.50	15.50	1	3,075	0.03%
2020/11/05	2	14.90	0	0.00	14.85	2	2,787	0.07%
2020/11/03	5	15.20	0	0.00	14.95	5	2,741	0.18%
2020/10/29	3	14.70	10	14.75	14.70	-7	2,476	-0.28%
2020/10/27	0	0.00	3	14.80	14.90	-3	2,430	-0.12%
2020/10/26	5	15.00	0	0.00	15.00	5	2,379	0.21%
2020/10/21	0	0.00	4	14.25	14.30	-4	2,066	-0.19%
2020/10/19	0	0.00	2	14.30	14.35	-2	2,074	-0.10%
2020/10/15	0	0.00	1	14.10	14.00	-1	1,945	-0.05%
2020/10/08	0	0.00	10	14.00	14.00	-10	2,020	-0.49%
2020/09/07	60	14.38	0	0.00	14.20	60	1,879	3.19%
2020/09/01	0	0.00	10	14.10	14.15	-10	1,603	-0.62%
2020/08/31	3	14.45	0	0.00	14.40	3	1,586	0.19%
2020/08/24	0	0.00	1	13.25	13.35	-1	1,370	-0.07%
2020/08/14	5	13.60	0	0.00	13.65	5	1,294	0.39%
2020/08/10	10	13.45	0	0.00	13.45	10	1,255	0.80%
2020/07/06	0	0.00	2	14.00	13.80	-2	1,145	-0.17%
2020/06/16	0	0.00	5	13.15	13.20	-5	988	-0.51%
2020/03/27	0	0.00	10	11.72	11.55	-10	980	-1.02%
2020/03/25	10	11.55	0	0.00	11.65	10	971	1.03%
2020/03/12	0	0.00	1	13.05	13.10	-1	925	-0.11%
2019/12/27	0	0.00	3	14.35	14.35	-3	1,775	-0.17%
2019/12/16	0	0.00	1	14.30	14.30	-1	1,713	-0.06%
2019/11/08	0	0.00	0	14.05	14.05	0	1,515	0.00%
2019/11/05	6	14.25	0	0.00	14.15	6	1,396	0.43%
2019/11/01	8	14.10	0	0.00	14.20	8	1,307	0.61%
2019/10/24	0	14.60	2	14.65	14.65	-2	1,112	-0.18%
2019/10/21	2	15.25	26	15.14	15.20	-24	1,021	-2.35%
2019/10/18	0	0.00	10	14.20	14.05	-10	807	-1.24%
2019/10/16	0	0.00	5	14.20	14.20	-5	802	-0.62%
2019/10/14	10	14.05	5	14.15	14.15	5	772	0.65%
2019/10/09	10	13.90	0	0.00	13.85	10	750	1.33%
2019/10/01	1	13.75	0	0.00	13.75	1	865	0.12%
2019/09/10	0	0.00	0	13.65	13.60	0	1,043	0.00%
2019/09/06	0	13.55	0	0.00	13.60	0	1,050	0.00%
2019/08/08	0	0.00	0	13.80	13.80	0	1,865	0.00%
2019/08/07	0	0.00	10	14.10	14.10	-10	1,866	-0.54%
2019/07/30	0	0.00	1	14.40	14.35	-1	1,842	-0.05%
2019/07/23	10	14.55	0	0.00	14.40	10	1,822	0.55%
2019/07/22	0	14.55	0	0.00	14.60	0	1,811	0.00%
2019/07/08	0	0.00	0	14.20	14.25	0	1,694	0.00%
2019/06/12	5	14.00	0	0.00	14.00	5	1,479	0.34%
2019/06/10	5	14.05	0	0.00	14.10	5	1,467	0.34%
2019/05/30	10	14.45	0	0.00	14.45	10	1,385	0.72%
2019/05/28	0	0.00	50	14.70	14.75	-50	1,292	-3.87%
2019/05/27	0	0.00	1	14.65	14.75	-1	1,229	-0.08%
2019/05/24	0	0.00	5	14.45	14.45	-5	1,154	-0.43%
2019/05/21	41	14.30	5	14.60	14.25	36	1,025	3.51%
2019/05/20	5	14.20	0	0.00	14.20	5	912	0.55%
2019/05/17	10	14.35	3	14.20	14.40	7	807	0.87%
2019/05/15	0	13.80	0	0.00	13.90	0	621	0.00%
2019/05/07	0	0.00	1	13.60	13.60	-1	558	-0.18%
2019/05/03	0	0.00	12	13.75	13.75	-12	552	-2.17%
2019/05/02	0	0.00	18	13.75	13.75	-18	550	-3.27%
2019/04/30	0	0.00	14	13.71	13.75	-14	548	-2.55%
2019/04/26	2	13.80	2	13.80	13.75	0	539	0.00%
2019/04/25	0	0.00	6	13.95	13.90	-6	536	-1.12%
2019/04/24	0	0.00	26	13.84	13.85	-26	531	-4.89%
2019/04/23	24	13.85	0	0.00	13.85	24	525	4.57%
2019/04/22	0	0.00	5	13.85	13.95	-5	514	-0.97%
2019/04/18	33	13.57	0	0.00	13.55	33	460	7.17%
2019/04/17	12	13.65	0	0.00	13.65	12	459	2.61%
2019/04/16	6	13.65	0	0.00	13.65	6	448	1.34%
2019/03/28	0	0.00	1	13.45	13.40	-1	413	-0.24%
2019/03/25	0	0.00	15	13.43	13.50	-15	470	-3.19%
2019/03/22	0	0.00	10	13.45	13.45	-10	487	-2.05%
2019/03/21	0	0.00	5	13.45	13.45	-5	484	-1.03%
2019/03/15	0	0.00	1	13.50	13.50	-1	480	-0.21%
2019/03/14	0	0.00	2	13.55	13.45	-2	477	-0.42%
2019/03/13	0	0.00	1	13.55	13.55	-1	491	-0.20%
2019/03/12	10	13.55	0	0.00	13.50	10	503	1.98%
2019/03/08	0	0.00	6	13.55	13.50	-6	547	-1.10%
2019/03/07	0	0.00	5	13.55	13.55	-5	563	-0.89%
2019/03/04	4	13.51	0	0.00	13.50	4	592	0.68%
2019/02/27	2	13.50	8	13.50	13.50	-6	590	-1.02%
2019/02/26	8	13.55	0	0.00	13.50	8	592	1.35%
2019/02/25	9	13.60	0	13.50	13.55	9	600	1.50%
2019/02/21	0	0.00	2	13.55	13.60	-2	623	-0.32%
2019/02/19	0	0.00	1	13.60	13.60	-1	669	-0.15%
2019/02/18	20	13.58	10	13.53	13.55	10	677	1.48%
2019/02/14	1	13.50	0	0.00	13.60	1	672	0.15%
2019/02/13	3	13.40	0	0.00	13.35	3	650	0.46%
2019/02/12	2	13.30	0	0.00	13.40	2	646	0.31%
2019/01/25	0	0.00	4	13.35	13.35	-4	643	-0.62%
2019/01/24	2	13.35	0	0.00	13.35	2	644	0.31%
2019/01/18	4	13.35	0	0.00	13.30	4	689	0.58%
2019/01/17	0	0.00	2	13.35	13.30	-2	721	-0.28%
2019/01/16	0	0.00	2	13.40	13.30	-2	733	-0.27%
2019/01/15	0	0.00	13	13.40	13.40	-13	736	-1.77%
2019/01/14	1	13.40	0	0.00	13.35	1	745	0.13%
2019/01/11	0	0.00	4	13.35	13.35	-4	781	-0.51%
2019/01/10	0	0.00	5	13.40	13.40	-5	785	-0.64%
2019/01/09	0	0.00	9	13.45	13.45	-9	792	-1.14%
2019/01/08	1	13.40	6	13.40	13.40	-5	797	-0.63%
2019/01/07	0	0.00	15	13.41	13.40	-15	818	-1.83%
2018/12/28	0	0.00	4	13.50	13.50	-4	1,051	-0.38%
2018/12/26	0	0.00	12	13.35	13.35	-12	1,077	-1.11%
2018/12/20	22	13.55	0	0.00	13.50	22	1,253	1.76%
2018/12/14	11	13.35	0	0.00	13.30	11	1,225	0.90%
2018/12/12	1	13.40	5	13.38	13.35	-4	1,241	-0.32%
2018/12/11	2	13.30	0	0.00	13.35	2	1,237	0.16%
2018/12/10	4	13.30	0	0.00	13.25	4	1,237	0.32%
2018/12/07	4	13.39	0	0.00	13.35	4	1,237	0.32%
2018/12/06	1	13.30	1	13.30	13.30	0	1,238	0.00%
2018/12/03	10	13.50	0	0.00	13.45	10	1,218	0.82%
2018/11/29	1	13.45	0	0.00	13.50	1	1,234	0.08%
2018/11/28	30	13.33	0	0.00	13.40	30	1,589	1.89%
2018/10/12	0	0.00	28	13.23	13.20	-28	1,394	-2.01%
2018/10/11	0	0.00	4	13.25	13.10	-4	1,370	-0.29%
2018/10/09	3	14.00	1	13.95	13.95	2	1,309	0.15%
2018/10/08	0	0.00	4	13.50	13.70	-4	1,185	-0.34%
2018/10/05	19	13.50	2	13.30	13.30	17	1,159	1.47%
2018/10/04	7	13.89	0	0.00	13.80	7	1,133	0.62%
2018/10/03	10	14.09	0	0.00	14.00	10	1,114	0.90%
2018/09/26	0	0.00	6	13.35	13.50	-6	921	-0.65%
2018/09/03	0	0.00	5	13.25	13.20	-5	427	-1.17%
2018/08/22	0	12.90	0	0.00	12.95	0	394	0.00%
2018/08/06	0	0.00	10	13.05	13.10	-10	394	-2.54%
2018/07/11	11	13.00	0	0.00	12.95	11	418	2.63%
2018/07/10	3	13.00	0	0.00	13.00	3	421	0.71%
2018/07/02	3	13.15	0	0.00	13.20	3	461	0.65%
2018/06/20	0	13.40	0	0.00	13.45	0	466	0.00%
2018/05/22	0	0.00	0.1	13.35	13.40	-0.1	442	-0.03%
2018/05/18	3	13.35	0	0.00	13.40	3	446	0.67%
2018/05/03	0	0.00	10	13.45	13.45	-10	515	-1.94%
2018/04/16	5	13.40	0	0.00	13.35	5	531	0.94%
2018/03/14	10	13.40	0	0.00	13.40	10	635	1.57%
2018/03/06	0	0.00	6	13.25	13.25	-6	682	-0.88%
2018/02/27	0	0.00	1	13.40	13.45	-1	687	-0.15%
2018/02/12	0	0.00	1	13.00	13.10	-1	701	-0.14%
2018/01/19	0	0.00	0.1	14.15	14.20	-0.1	680	-0.01%
2018/01/09	0	0.00	200	14.20	14.25	-200	715	-27.93%	大賣/鉅額交易
2018/01/08	0	0.00	6	14.30	14.30	-6	713	-0.84%
2018/01/02	0	0.00	10	14.20	14.35	-10	741	-1.35%