聲寶 (1604)-凱基-松山券商分點個股進出

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

聲寶

(1604)

可現股當沖

股價
29.15
漲跌
▼0.60
漲幅
-2.02%
成交量
648張
產業
上市電器電纜類股▼0.37%
255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

聲寶 (1604)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/16	0	0.00	0	30.00	29.90	0	735	0.00%
2024/05/02	2	29.00	0	0.00	29.15	2	658	0.30%
2024/04/29	5	29.33	0	0.00	29.20	5	639	0.78%
2024/04/26	0	0.00	2	29.10	29.35	-2	631	-0.32%
2024/04/23	0	0.00	3	29.05	29.15	-3	634	-0.47%
2024/04/19	0	0.00	2	28.60	28.70	-2	627	-0.32%
2024/04/16	0.1	28.25	2	28.25	28.40	-1.9	583	-0.33%
2024/04/12	0.1	28.60	0	0.00	28.70	0.1	566	0.02%
2024/04/11	5	28.50	0	0.00	28.50	5	554	0.90%
2024/04/10	1	30.20	0	0.00	30.30	1	500	0.20%
2024/04/09	1	30.35	0	0.00	30.20	1	458	0.22%
2024/04/08	0	0.00	1	30.15	30.20	-1	437	-0.23%
2024/03/28	1	29.60	0	0.00	29.60	1	391	0.26%
2024/03/27	0	29.95	0	0.00	29.70	0	386	0.00%
2024/03/21	0	29.45	0	0.00	29.50	0	366	0.00%
2024/03/15	2	29.40	0	0.00	29.30	2	359	0.56%
2024/03/11	0	0.00	8	28.80	28.85	-8	341	-2.34%
2024/03/05	0.1	28.85	1	29.05	28.90	-0.9	322	-0.28%
2024/03/04	0	0.00	2.2	28.95	29.00	-2.2	323	-0.68%
2024/02/29	0	0.00	2.4	28.98	29.00	-2.4	331	-0.72%
2024/02/27	0	0.00	2	28.80	28.75	-2	326	-0.61%
2024/02/26	2	28.80	0	0.00	28.80	2	326	0.61%
2024/02/16	6.1	28.63	0	0.00	28.55	6.1	320	1.92%
2024/01/17	2.1	28.08	0	0.00	28.10	2.1	349	0.60%
2024/01/16	0.1	28.60	0	0.00	28.60	0.1	335	0.03%
2024/01/05	0	0.00	1	29.00	29.10	-1	426	-0.23%
2023/12/28	0	0.00	2	28.75	28.85	-2	465	-0.43%
2023/12/14	0	0.00	1	28.65	28.80	-1	506	-0.20%
2023/12/11	2	28.80	0	0.00	28.85	2	498	0.40%
2023/12/04	0	0.00	10	28.70	28.70	-10	518	-1.93%
2023/11/24	0.3	28.65	0	0.00	28.70	0.3	518	0.05%
2023/11/23	0.1	28.70	0	0.00	28.85	0.1	517	0.02%
2023/11/08	0.1	28.30	0	0.00	28.25	0.1	544	0.02%
2023/11/06	0	0.00	2	28.50	28.55	-2	567	-0.35%
2023/10/26	0.5	28.60	0	0.00	28.60	0.5	573	0.09%
2023/10/25	0	0.00	2	29.20	29.50	-2	568	-0.35%
2023/10/18	0	0.00	4	29.55	28.80	-4	565	-0.71%
2023/10/16	0	0.00	0	29.50	29.65	0	530	0.00%
2023/10/13	0	29.20	0	29.30	29.40	0	549	0.00%
2023/10/12	1	29.55	0	0.00	29.90	1	569	0.18%
2023/10/06	0	0.00	0	28.90	28.90	0	609	0.00%
2023/10/05	0	0.00	1	28.95	29.00	-1	712	-0.14%
2023/10/04	0	0.00	6	28.65	28.95	-6	943	-0.64%
2023/10/03	10	28.78	0	0.00	28.75	10	1,188	0.84%
2023/10/02	0	0.00	1	29.00	28.95	-1	1,291	-0.08%
2023/09/26	2	28.25	0	0.00	28.40	2	1,278	0.16%
2023/09/11	0	28.10	0	0.00	28.10	0	1,267	0.00%
2023/09/06	2	28.20	0	0.00	28.20	2	1,251	0.16%
2023/09/01	0	0.00	0	27.95	27.95	0	1,252	0.00%
2023/08/24	2	27.20	0	0.00	27.20	2	1,247	0.16%
2023/08/22	0	0.00	15	27.50	27.30	-15	1,252	-1.20%
2023/08/14	0.1	27.10	0	0.00	26.90	0.1	1,238	0.01%
2023/08/08	0.1	27.60	0	0.00	27.70	0.1	1,231	0.01%
2023/08/04	0	0.00	0.3	27.65	27.90	-0.3	1,214	-0.03%
2023/08/02	0	0.00	0.2	27.75	27.70	-0.2	1,211	-0.02%
2023/07/28	0	0.00	0.7	27.75	27.75	-0.7	1,208	-0.06%
2023/07/26	0	0.00	1	27.75	27.75	-1	1,203	-0.08%
2023/07/17	2	28.30	10	28.30	28.40	-8	1,208	-0.66%
2023/07/14	0	0.00	0.1	28.10	28.05	-0.1	1,186	0.00%
2023/07/13	2	28.45	10	28.75	28.10	-8	1,162	-0.69%
2023/07/12	10	29.00	2.5	29.02	28.65	7.5	1,108	0.68%
2023/07/11	5	31.89	2	30.20	29.70	3	1,006	0.30%
2023/07/10	10	33.00	81	33.00	33.00	-71	770	-9.22%
2023/07/07	11	30.00	19	29.96	30.00	-8	518	-1.54%
2023/07/04	2	26.95	0	0.00	27.10	2	404	0.49%
2023/06/29	0	0.00	0.7	27.10	26.85	-0.7	387	-0.19%
2023/06/28	0	0.00	0.2	27.00	26.90	-0.2	387	-0.05%
2023/06/27	0	0.00	0	26.95	27.00	0	388	0.00%
2023/06/16	2	27.10	0.1	27.10	27.10	1.9	397	0.49%
2023/06/14	0	0.00	0	27.20	27.05	0	399	0.00%
2023/06/09	2	27.00	0	0.00	27.15	2	393	0.51%
2023/06/05	2	26.95	0	0.00	27.00	2	399	0.50%
2023/06/01	2	27.00	0	0.00	27.05	2	396	0.50%
2023/05/24	0	0.00	1	27.20	27.35	-1	391	-0.26%
2023/05/23	6	27.17	0	0.00	27.25	6	389	1.54%
2023/05/19	0	0.00	0	26.85	26.85	0	377	0.00%
2023/05/18	1	26.95	0	0.00	26.95	1	375	0.27%
2023/05/17	0	0.00	4	26.78	27.00	-4	378	-1.06%
2023/05/16	3	26.45	0	0.00	26.60	3	364	0.82%
2023/05/10	0	0.00	3	26.40	26.35	-3	351	-0.85%
2023/05/04	3	26.20	3	26.20	26.20	0	341	0.00%
2023/05/03	0	0.00	1	26.10	26.10	-1	342	-0.29%
2023/04/28	0	0.00	1	26.35	26.30	-1	334	-0.30%
2023/04/26	4	27.80	2	27.83	27.90	2	305	0.65%
2023/04/25	0	0.00	2	27.70	27.70	-2	284	-0.70%
2023/04/24	2	27.85	0	0.00	27.85	2	272	0.73%
2023/04/21	0	27.55	0	0.00	27.55	0	257	0.00%
2023/04/14	0	27.80	0	0.00	27.80	0	232	0.00%
2023/04/11	0	28.00	0	0.00	27.90	0	238	0.00%
2023/04/10	0	0.00	2	27.90	27.90	-2	238	-0.84%
2023/03/29	0	0.00	1	27.30	27.35	-1	239	-0.42%
2023/03/28	1	27.70	0	0.00	27.30	1	238	0.42%
2023/03/27	1	27.50	1	27.60	27.60	0	239	0.00%
2023/03/22	0	27.20	0	0.00	27.30	0	241	0.00%
2023/03/16	0	0.00	1	26.90	26.90	-1	248	-0.40%
2023/03/15	0	27.00	0	0.00	26.95	0	258	0.00%
2023/03/14	4	26.90	0	0.00	26.90	4	256	1.56%
2023/03/10	0	0.00	1	27.05	27.30	-1	253	-0.39%
2023/03/09	1	27.35	0	0.00	27.45	1	246	0.41%
2023/03/08	0	0.00	1.7	27.45	27.45	-1.7	246	-0.71%
2023/03/07	0	0.00	0	27.20	27.25	0	245	0.00%
2023/03/03	1.1	26.84	0	0.00	26.80	1.1	239	0.46%
2023/03/02	0	0.00	0.1	26.95	26.90	-0.1	236	-0.04%
2023/02/24	2	26.90	0	0.00	26.90	2	244	0.82%
2023/02/13	2	26.30	0	0.00	26.60	2	261	0.76%
2023/01/10	0	0.00	2	26.20	26.35	-2	392	-0.51%
2023/01/09	0	0.00	0.2	26.20	26.35	-0.2	398	-0.05%
2022/12/20	2	25.25	0	0.00	25.35	2	405	0.49%
2022/12/19	10	25.20	0	0.00	25.20	10	410	2.44%
2022/12/15	0.1	25.70	0	0.00	25.65	0.1	409	0.02%
2022/12/13	2	25.60	4	25.90	26.00	-2	403	-0.50%
2022/12/12	0	0.00	1	25.60	25.60	-1	400	-0.25%
2022/12/09	4	25.43	1	26.10	25.45	3	399	0.75%
2022/12/08	1	25.20	0	0.00	25.10	1	390	0.26%
2022/12/07	0	0.00	1	25.75	25.80	-1	386	-0.26%
2022/12/02	1	25.25	0	0.00	25.25	1	369	0.27%
2022/12/01	0	0.00	1	25.50	25.40	-1	371	-0.27%
2022/11/30	1	25.30	0	0.00	25.30	1	369	0.27%
2022/10/21	8.2	22.96	0	0.00	22.80	8.2	365	2.24%
2022/10/20	6	24.40	0	0.00	23.75	6	340	1.76%
2022/10/17	5	24.70	0	0.00	24.85	5	239	2.09%
2022/10/13	7	24.70	0	0.00	24.70	7	234	2.98%
2022/10/12	0	0.00	1	25.25	25.40	-1	226	-0.44%
2022/10/07	5.1	25.75	0	0.00	25.75	5.1	222	2.29%
2022/10/05	5	26.05	0	0.00	25.85	5	223	2.23%
2022/09/28	4.1	25.90	0	0.00	26.00	4.1	255	1.60%
2022/09/27	8	26.38	0	0.00	26.30	8	278	2.87%
2022/09/26	19.1	26.63	0	0.00	26.75	19.1	303	6.28%
2022/09/23	7	27.24	0	0.00	27.15	7	317	2.21%
2022/09/22	9	27.02	0	0.00	27.35	9	329	2.73%
2022/09/20	5	27.29	0	0.00	27.85	5	340	1.47%
2022/09/19	3	27.30	0	0.00	27.30	3	351	0.85%
2022/09/16	4	27.55	0	0.00	27.40	4	364	1.10%
2022/09/15	4.1	27.71	0	0.00	27.70	4.1	369	1.11%
2022/09/13	2	27.80	0	0.00	27.95	2	373	0.54%
2022/09/07	1	27.50	0	0.00	27.35	1	379	0.26%
2022/09/05	3	27.87	0	0.00	27.90	3	379	0.79%
2022/09/02	1	27.80	0	0.00	28.00	1	381	0.26%
2022/09/01	5	27.91	0	0.00	28.35	5	381	1.31%
2022/08/30	2	28.13	0	0.00	28.20	2	378	0.53%
2022/08/29	1	28.10	0	0.00	28.15	1	379	0.26%
2022/08/24	0	0.00	1	28.25	28.35	-1	373	-0.27%
2022/08/22	2	28.13	0	0.00	28.25	2	371	0.54%
2022/08/19	2	28.28	0	0.00	28.35	2	371	0.54%
2022/08/18	0	0.00	1	28.35	28.50	-1	372	-0.27%
2022/08/17	1	28.30	0	28.20	28.35	1	372	0.27%
2022/08/16	0	0.00	0	28.00	28.05	0	368	0.00%
2022/08/15	0	0.00	1	28.05	28.00	-1	368	-0.27%
2022/07/25	0	25.80	0	0.00	25.90	0	382	0.00%
2022/07/12	1	24.65	0	0.00	24.20	1	403	0.25%
2022/07/05	1	26.65	1	26.00	26.00	0	398	0.00%
2022/07/04	1	29.20	0	0.00	29.20	1	370	0.27%
2022/06/29	2.1	30.18	0	0.00	30.15	2.1	332	0.63%
2022/06/24	0	0.00	1	30.40	30.40	-1	326	-0.31%
2022/05/26	0	0.00	1	30.45	30.35	-1	530	-0.19%
2022/05/16	1	29.85	4	30.00	29.80	-3	631	-0.48%
2022/05/13	0	0.00	4	29.70	29.75	-4	634	-0.63%
2022/05/09	0.1	30.35	0	0.00	30.30	0.1	636	0.02%
2022/05/06	2	30.80	0	0.00	30.85	2	635	0.31%
2022/04/29	0	0.00	1	30.95	31.00	-1	660	-0.15%
2022/04/27	0.1	31.00	0	0.00	30.95	0.1	669	0.01%
2022/04/15	0	0.00	1	31.90	31.90	-1	718	-0.14%
2022/04/14	1	32.05	0	0.00	32.20	1	725	0.14%
2022/04/11	0.1	31.80	0	0.00	31.60	0.1	721	0.01%
2022/04/07	0.2	32.00	0	0.00	31.80	0.2	724	0.03%
2022/04/01	0	32.20	1	32.15	32.15	-1	715	-0.14%
2022/03/31	0	32.35	0	0.00	32.30	0	724	0.00%
2022/03/29	1	32.20	0	0.00	32.20	1	712	0.14%
2022/03/28	0	0.00	2	31.80	32.15	-2	714	-0.28%
2022/03/23	2	32.00	0	0.00	31.90	2	700	0.29%
2022/03/17	0	31.50	0	0.00	31.65	0	662	0.00%
2022/03/16	0	31.10	0	0.00	31.25	0	671	0.00%
2022/03/08	0.1	30.75	0	0.00	30.85	0.1	656	0.01%
2022/03/07	0.1	31.40	0	0.00	31.55	0.1	640	0.02%
2022/03/04	0	32.40	0	0.00	32.50	0	617	0.00%
2022/03/02	10	31.65	0	0.00	31.80	10	562	1.78%
2022/02/25	0	31.40	0	0.00	31.30	0	555	0.00%
2022/02/23	0	0.00	2	31.80	31.95	-2	536	-0.37%
2022/02/21	0	0.00	6	31.35	31.45	-6	515	-1.16%
2022/02/09	0	0.00	2	30.85	30.90	-2	539	-0.37%
2022/01/25	1	30.10	0	0.00	30.25	1	544	0.18%
2022/01/24	0	0.00	2	30.50	30.40	-2	541	-0.37%
2022/01/21	0	0.00	1	30.85	30.60	-1	535	-0.19%
2022/01/12	0	0.00	1.3	30.09	30.20	-1.3	564	-0.24%
2022/01/11	0	0.00	1	30.05	30.10	-1	563	-0.18%
2022/01/05	0	0.00	1.1	30.00	29.95	-1.1	586	-0.18%
2021/12/28	1	29.75	0	0.00	29.75	1	666	0.15%
2021/12/21	0.3	29.45	0	0.00	29.40	0.3	812	0.03%
2021/12/20	0	0.00	10	29.45	29.45	-10	835	-1.20%
2021/12/16	1	29.40	0	0.00	29.45	1	899	0.11%
2021/12/10	0	0.00	1	29.70	29.90	-1	1,140	-0.09%
2021/12/09	2	29.65	0	0.00	29.60	2	1,207	0.17%
2021/12/02	0	0.00	10	29.30	29.40	-10	1,337	-0.75%
2021/11/29	1	29.25	5	29.30	29.45	-4	1,406	-0.28%
2021/11/24	0	0.00	0.6	29.40	29.55	-0.6	1,470	-0.04%
2021/11/19	0	0.00	3	29.50	29.60	-3	1,474	-0.20%
2021/11/15	0	0.00	1	29.75	29.75	-1	1,490	-0.07%
2021/11/11	1	29.35	0	0.00	29.70	1	1,492	0.07%
2021/11/10	5	29.15	0	0.00	29.30	5	1,478	0.34%
2021/11/09	10	29.05	3	29.00	29.15	7	1,473	0.48%
2021/11/05	1	29.30	0	0.00	29.45	1	1,468	0.07%
2021/11/03	1	29.45	0	0.00	29.60	1	1,476	0.07%
2021/10/28	1	29.40	0	0.00	29.60	1	1,499	0.07%
2021/10/27	1	29.80	0	29.50	29.65	1	1,511	0.07%
2021/10/26	1	29.90	0	0.00	29.90	1	1,494	0.07%
2021/10/25	0	0.00	1	30.05	30.00	-1	1,488	-0.07%
2021/10/20	3	30.00	0	0.00	29.95	3	1,470	0.20%
2021/10/15	1	30.00	1	29.70	29.70	0	1,465	0.00%
2021/10/08	0	0.00	1	30.00	30.00	-1	1,436	-0.07%
2021/10/07	0	0.00	2	29.85	29.85	-2	1,427	-0.14%
2021/10/06	0	0.00	1	29.55	29.60	-1	1,423	-0.07%
2021/10/05	0	0.00	2	29.50	29.60	-2	1,426	-0.14%
2021/09/30	0	0.00	2	29.80	29.75	-2	1,393	-0.14%
2021/09/29	2	29.05	5	29.20	29.15	-3	1,369	-0.22%
2021/09/27	0	0.00	1	28.80	28.90	-1	1,329	-0.08%
2021/09/23	2	28.25	0	0.00	28.60	2	1,311	0.15%
2021/09/22	1	28.10	0	0.00	28.40	1	1,272	0.08%
2021/09/17	0	0.00	2	27.65	27.45	-2	1,253	-0.16%
2021/09/15	4.3	28.10	1	28.00	27.95	3.3	1,204	0.27%
2021/09/14	5	31.03	4	31.14	31.15	1	1,082	0.09%
2021/09/13	2	30.80	0	0.00	30.95	2	1,005	0.20%
2021/09/09	0	0.00	0.1	30.85	31.00	-0.1	955	-0.01%
2021/09/08	1	31.05	0	0.00	30.80	1	941	0.11%
2021/09/07	0	0.00	1	31.15	31.25	-1	918	-0.11%
2021/09/06	0	0.00	2	31.25	31.15	-2	900	-0.22%
2021/08/30	10	30.10	0	0.00	30.20	10	785	1.27%
2021/08/20	1	29.00	0	0.00	29.10	1	805	0.12%
2021/08/19	1	29.35	0	0.00	29.20	1	816	0.12%
2021/08/17	1	29.90	0	0.00	29.90	1	821	0.12%
2021/08/16	3.3	30.00	0	0.00	30.20	3.3	824	0.40%
2021/08/10	0	0.00	8	30.49	30.65	-8	847	-0.94%
2021/08/02	8	30.66	2	30.90	30.70	6	1,021	0.59%
2021/07/28	0	0.00	2	30.38	30.40	-2	1,046	-0.19%
2021/07/26	0	0.00	1	30.50	30.50	-1	1,107	-0.09%
2021/07/16	0	0.00	0	30.60	30.60	0	1,256	0.00%
2021/07/08	0	0.00	1	31.20	31.10	-1	1,428	-0.07%
2021/07/07	2	30.40	0	0.00	30.40	2	1,439	0.14%
2021/07/02	0	0.00	2	30.05	30.10	-2	1,472	-0.14%
2021/07/01	1	30.25	0	0.00	30.15	1	1,495	0.07%
2021/06/30	7	30.11	0	0.00	30.10	7	1,517	0.46%
2021/06/28	0	0.00	2	30.15	30.50	-2	1,584	-0.13%
2021/06/25	0	0.00	1	29.80	29.85	-1	1,631	-0.06%
2021/06/23	2	29.43	1	29.60	29.50	1	1,716	0.06%
2021/06/21	2	29.40	0	0.00	29.40	2	1,932	0.10%
2021/06/17	0	0.00	2	29.65	29.70	-2	1,983	-0.10%
2021/06/16	0	0.00	1	29.65	29.60	-1	2,006	-0.05%
2021/06/15	0	0.00	3	29.58	29.65	-3	2,034	-0.15%
2021/06/09	2	29.55	0	0.00	29.60	2	2,230	0.09%
2021/06/08	2	29.40	1	29.65	29.60	1	2,269	0.04%
2021/06/07	3	29.47	2	29.70	29.70	1	2,296	0.04%
2021/06/04	1	29.65	5	29.70	29.80	-4	2,308	-0.17%
2021/06/02	0	0.00	1	29.60	29.60	-1	2,359	-0.04%
2021/05/27	0	0.00	5	28.91	29.20	-5	2,477	-0.20%
2021/05/26	0	0.00	12	28.70	28.85	-12	2,484	-0.48%
2021/05/25	11	28.41	13	28.60	28.40	-2	2,490	-0.08%
2021/05/24	0	0.00	14	28.39	28.35	-14	2,494	-0.56%
2021/05/21	12	28.15	7	28.31	28.20	5	2,507	0.20%
2021/05/20	4	28.03	2	28.30	28.10	2	2,513	0.08%
2021/05/19	4	28.08	12	28.27	28.30	-8	2,520	-0.32%
2021/05/18	0	0.00	10	27.98	28.20	-10	2,519	-0.40%
2021/05/17	6	27.58	0	0.00	27.30	6	2,511	0.24%
2021/05/14	13	28.28	20	28.62	28.25	-7	2,463	-0.28%
2021/05/13	18	27.90	47	28.36	28.25	-29	2,443	-1.19%
2021/05/12	16	29.33	0	0.00	28.20	16	2,407	0.66%
2021/05/11	6	29.83	0	0.00	29.75	6	2,354	0.25%
2021/05/10	3	30.33	18	30.49	30.35	-15	2,314	-0.65%
2021/05/07	1	30.25	2	30.40	30.35	-1	2,308	-0.04%
2021/05/06	21	30.35	0	0.00	30.30	21	2,304	0.91%
2021/05/05	14	30.18	20	30.26	30.30	-6	2,289	-0.26%
2021/05/04	10	30.58	46	30.57	30.25	-36	2,274	-1.58%
2021/05/03	5	31.11	0	31.18	30.85	5	2,234	0.22%
2021/04/29	2	31.50	0	0.00	31.25	2	2,210	0.09%
2021/04/28	0	0.00	14	31.65	31.80	-14	2,194	-0.64%
2021/04/27	5	31.17	1	31.45	31.25	4	2,196	0.18%
2021/04/26	3	31.18	14	31.42	31.45	-11	2,182	-0.50%
2021/04/23	15	31.24	8	31.35	31.30	7	2,165	0.32%
2021/04/22	8	31.95	1	31.80	31.55	7	2,152	0.33%
2021/04/20	0	0.00	6	31.70	31.85	-6	2,052	-0.29%
2021/04/19	0	0.00	10	31.17	31.60	-10	2,037	-0.49%
2021/04/16	5	30.75	1	30.65	30.85	4	1,985	0.20%
2021/04/15	10	30.66	2	30.80	30.80	8	1,970	0.41%
2021/04/14	15	30.42	9	30.66	30.90	6	1,949	0.31%
2021/04/13	1	30.45	5.8	30.51	30.45	-4.8	1,911	-0.25%
2021/04/12	5	30.27	0	0.00	30.30	5	1,870	0.27%
2021/04/09	22	30.15	0	0.00	30.20	22	1,859	1.18%
2021/04/08	2	30.15	2	30.30	30.30	0	1,856	0.00%
2021/04/07	8	30.13	0	0.00	30.25	8	1,844	0.43%
2021/04/06	5	30.26	0	0.00	30.30	5	1,838	0.27%
2021/04/01	0	0.00	6	30.60	30.40	-6	1,828	-0.33%
2021/03/30	0	0.00	24.6	30.15	30.45	-24.6	1,765	-1.40%
2021/03/29	22	29.60	14	29.79	29.80	8	1,690	0.47%
2021/03/26	11	29.61	15	29.63	29.70	-4	1,650	-0.24%
2021/03/25	57	29.60	59	29.75	29.55	-2	1,626	-0.12%
2021/03/24	12	29.92	2	30.10	30.00	10	1,440	0.69%
2021/03/23	21	29.80	22.2	29.88	30.00	-1.2	1,440	-0.08%
2021/03/22	9	29.94	13	30.07	30.25	-4	1,411	-0.28%
2021/03/19	2	29.55	2.4	29.78	30.00	-0.4	1,396	-0.03%
2021/03/18	2	29.38	4	29.63	29.75	-2	1,393	-0.14%
2021/03/17	14	29.04	12	29.36	29.55	2	1,378	0.15%
2021/03/16	26	29.42	7	29.31	29.20	19	1,362	1.39%
2021/03/15	10	30.55	0.3	30.44	30.70	9.7	1,282	0.76%
2021/03/12	5	29.80	1	29.15	29.90	4	1,245	0.32%
2021/03/11	0	0.00	35	28.88	29.00	-35	1,227	-2.85%
2021/03/10	8	28.15	22	28.38	28.50	-14	1,208	-1.16%
2021/03/09	35	28.14	17	28.27	28.30	18	1,200	1.50%
2021/03/08	45	28.21	25	28.35	28.35	20	1,200	1.67%
2021/03/04	10	28.05	1	27.85	28.20	9	1,179	0.76%
2021/03/02	0	0.00	2	26.95	27.05	-2	1,167	-0.17%
2021/02/25	2	26.80	2	26.90	26.90	0	1,156	0.00%
2021/02/19	2	26.10	0	0.00	26.25	2	1,243	0.16%
2021/02/18	3	25.75	4	25.96	26.10	-1	1,251	-0.08%
2021/02/17	12	25.65	22.6	25.84	25.90	-10.6	1,291	-0.82%
2021/02/05	0	0.00	17	25.48	25.55	-17	1,303	-1.30%
2021/02/04	9	25.26	5	25.40	25.40	4	1,350	0.30%
2021/02/03	4	25.35	0	0.00	25.40	4	1,506	0.27%
2021/02/02	18	25.25	15	25.45	25.50	3	1,570	0.19%
2021/02/01	6	25.23	0	0.00	25.35	6	1,616	0.37%
2021/01/29	11	25.40	0	0.00	25.30	11	1,659	0.66%
2021/01/28	0	0.00	14	25.53	25.50	-14	1,692	-0.83%
2021/01/27	0	0.00	33	25.56	25.60	-33	1,796	-1.84%
2021/01/26	16	25.31	9	25.42	25.40	7	1,844	0.38%
2021/01/25	18	25.17	31	25.40	25.50	-13	1,852	-0.70%
2021/01/22	16	25.20	14	25.20	25.25	2	1,880	0.11%
2021/01/21	3	25.30	0	0.00	25.35	3	1,880	0.16%
2021/01/20	6	25.23	35	25.36	25.50	-29	1,886	-1.54%
2021/01/19	14	25.40	0	0.00	25.50	14	1,908	0.73%
2021/01/18	6	25.38	15	25.42	25.50	-9	1,929	-0.47%
2021/01/15	6	25.58	0	0.00	25.70	6	1,925	0.31%
2021/01/14	6	25.58	0	0.00	25.80	6	1,949	0.31%
2021/01/13	24	25.57	2	25.55	25.70	22	1,956	1.12%
2021/01/12	9	25.67	0	0.00	25.60	9	1,952	0.46%
2021/01/11	0	0.00	16	25.80	25.85	-16	1,955	-0.82%
2021/01/08	15	25.61	7.3	25.77	25.70	7.7	1,949	0.39%
2021/01/07	3	25.65	0	0.00	25.80	3	1,942	0.15%
2021/01/06	15	25.67	10	25.90	25.65	5	1,944	0.26%
2021/01/05	14	25.94	14	26.01	26.05	0	1,921	0.00%
2021/01/04	7	25.84	29	26.08	26.10	-22	1,932	-1.14%
2020/12/31	4	25.98	0	0.00	26.05	4	1,924	0.21%
2020/12/30	13	25.92	0	0.00	25.95	13	1,916	0.68%
2020/12/29	5	25.97	18	26.00	25.95	-13	1,918	-0.68%
2020/12/28	3	25.95	30	25.93	25.95	-27	1,899	-1.42%
2020/12/25	0	0.00	35	25.86	25.95	-35	1,878	-1.86%
2020/12/24	0	0.00	20	25.56	25.65	-20	1,872	-1.07%
2020/12/23	1	25.25	0	0.00	25.30	1	1,879	0.05%
2020/12/22	11	25.34	6	25.35	25.30	5	1,890	0.26%
2020/12/21	40	25.45	0	0.00	25.50	40	1,925	2.08%
2020/12/18	9	25.62	0	0.00	25.60	9	1,939	0.46%
2020/12/17	13	25.66	5	25.90	25.80	8	1,950	0.41%
2020/12/16	3	25.65	16	25.83	25.85	-13	1,967	-0.66%
2020/12/15	39	25.73	6	26.03	25.60	33	1,974	1.67%
2020/12/14	0	0.00	40	25.87	26.00	-40	1,984	-2.02%
2020/12/11	23	25.54	30	25.72	25.70	-7	2,003	-0.35%
2020/12/10	16	25.57	11	25.74	25.75	5	2,000	0.25%
2020/12/09	35	25.73	0	0.00	25.70	35	1,993	1.76%
2020/12/08	11	25.99	6	26.00	26.00	5	1,977	0.25%
2020/12/07	20	26.13	3	26.15	26.20	17	2,000	0.85%
2020/12/04	6	26.25	3.3	26.43	26.40	2.7	1,988	0.14%
2020/12/03	22	26.23	15	26.38	26.40	7	1,992	0.35%
2020/12/02	8	26.22	0	0.00	26.35	8	2,033	0.39%
2020/12/01	35	26.44	0	0.00	26.40	35	2,042	1.71%
2020/11/26	5	26.90	0	0.00	26.90	5	2,090	0.24%
2020/11/19	7	26.61	0	0.00	26.75	7	2,036	0.34%
2020/11/18	0	0.00	12.6	25.91	26.40	-12.6	1,998	-0.63%
2020/11/17	0	0.00	18	25.70	25.80	-18	1,964	-0.92%
2020/11/16	16	25.43	16	25.64	25.65	0	1,987	0.00%
2020/11/13	5	25.40	15	25.60	25.45	-10	1,953	-0.51%
2020/11/12	25	25.47	0	0.00	25.50	25	1,948	1.28%
2020/11/11	11	25.58	0	25.80	26.00	11	1,925	0.57%
2020/11/10	0	0.00	7	25.75	25.75	-7	1,773	-0.39%
2020/11/09	0	0.00	1.9	25.10	25.20	-1.9	1,719	-0.11%
2020/11/06	3	24.60	0	0.00	24.80	3	1,693	0.18%
2020/11/05	0	0.00	1	23.95	24.30	-1	1,660	-0.06%
2020/11/04	0	0.00	1	23.80	23.90	-1	1,622	-0.06%
2020/10/30	0	0.00	3	23.08	23.10	-3	1,471	-0.20%
2020/10/26	0	0.00	0.5	22.92	23.00	-0.5	1,399	-0.04%
2020/10/19	0	0.00	7	22.76	22.95	-7	1,392	-0.50%
2020/10/06	0	0.00	34	22.46	22.60	-34	1,712	-1.99%
2020/10/05	5	22.05	20	22.24	22.30	-15	1,745	-0.86%
2020/09/30	0	0.00	30	22.10	22.15	-30	1,869	-1.60%
2020/09/29	5	21.85	50	22.01	21.95	-45	2,015	-2.23%
2020/09/28	70	21.77	15	21.97	21.80	55	2,021	2.72%
2020/09/25	1	22.00	1	22.15	21.70	0	2,017	0.00%
2020/09/24	57	22.02	75	21.99	22.00	-18	2,010	-0.90%
2020/09/23	35	22.74	0	0.00	22.45	35	1,971	1.78%
2020/09/22	60	22.93	10	22.95	22.90	50	1,996	2.50%
2020/09/21	15	23.12	34	23.27	23.15	-19	2,049	-0.93%
2020/09/18	10	23.08	20	23.23	23.10	-10	2,054	-0.49%
2020/09/17	35	23.13	60	23.33	23.10	-25	2,060	-1.21%
2020/09/16	38	23.17	60	23.28	23.20	-22	2,051	-1.07%
2020/09/14	8	22.88	8	23.00	23.00	0	2,034	0.00%
2020/09/11	6	22.98	10	23.10	23.00	-4	2,029	-0.20%
2020/09/10	15	23.00	6	23.28	23.30	9	2,029	0.44%
2020/09/09	5	23.05	5	23.15	23.10	0	2,006	0.00%
2020/09/08	25	23.19	10	23.25	23.20	15	2,016	0.74%
2020/09/07	85	23.34	10	23.45	23.30	75	2,011	3.73%
2020/09/04	1	22.85	0.4	23.10	23.25	0.6	1,997	0.03%
2020/09/03	0	0.00	2	23.25	23.05	-2	1,981	-0.10%
2020/09/02	11.3	23.33	5	23.30	23.25	6.3	1,948	0.32%
2020/09/01	0	0.00	1	23.20	23.25	-1	1,891	-0.05%
2020/08/28	0	0.00	1	22.80	22.90	-1	1,862	-0.05%
2020/08/27	1	22.80	0	0.00	22.75	1	1,864	0.05%
2020/08/21	0	0.00	3	22.35	22.40	-3	1,883	-0.16%
2020/08/20	0	0.00	1	22.00	22.15	-1	1,881	-0.05%
2020/08/18	4	23.13	0	0.00	22.95	4	1,829	0.22%
2020/08/14	1	22.65	1	22.75	22.80	0	1,805	0.00%
2020/08/13	0.9	22.80	0	0.00	22.80	0.9	1,801	0.05%
2020/08/12	12	23.01	1	23.20	23.05	11	1,804	0.61%
2020/08/11	1	22.90	4	23.00	22.95	-3	1,782	-0.17%
2020/08/04	0	0.00	2	22.65	22.70	-2	1,773	-0.11%
2020/07/30	2	22.95	0	0.00	23.10	2	1,782	0.11%
2020/07/29	0	0.00	23	22.46	22.70	-23	1,781	-1.29%
2020/07/28	9	22.15	32	22.31	22.15	-23	1,777	-1.29%
2020/07/27	12	22.35	0	0.00	22.25	12	1,783	0.67%
2020/07/24	14	22.97	0	0.00	22.90	14	1,777	0.79%
2020/07/23	2	23.50	4	23.65	23.45	-2	1,762	-0.11%
2020/07/22	15	23.55	3	23.63	23.60	12	1,766	0.68%
2020/07/21	13	23.84	8	24.04	23.75	5	1,756	0.28%
2020/07/20	0	0.00	36	23.60	23.75	-36	1,742	-2.07%
2020/07/17	17	23.82	0	0.00	23.25	17	1,714	0.99%
2020/07/16	42	24.32	3	24.20	24.25	39	1,694	2.30%
2020/07/15	4	25.81	1	25.90	24.50	3	1,665	0.18%
2020/07/13	5	23.96	151	23.52	24.45	-146	1,523	-9.58%	大賣/鉅額交易
2020/07/10	50	22.70	0	0.00	23.05	50	1,430	3.49%
2020/07/09	100	23.75	7	23.69	23.40	93	1,400	6.64%
2020/07/08	9	22.15	3	22.60	23.30	6	1,276	0.47%
2020/07/06	0	0.00	1	20.70	20.80	-1	1,131	-0.09%
2020/07/01	0	0.00	1	20.30	20.65	-1	1,124	-0.09%
2020/06/30	4	21.39	2	21.50	21.55	2	1,073	0.19%
2020/06/23	0	0.00	1	21.60	21.65	-1	950	-0.11%
2020/06/19	0	0.00	1.3	21.71	21.60	-1.3	934	-0.14%
2020/06/15	0	0.00	8	21.40	21.40	-8	928	-0.86%
2020/06/09	0	0.00	4	20.99	21.00	-4	902	-0.44%
2020/06/02	0	0.00	3.9	20.19	20.30	-3.9	839	-0.47%
2020/06/01	2	20.15	1	20.15	20.30	1	837	0.12%
2020/05/28	0	0.00	9	19.97	19.90	-9	824	-1.09%
2020/05/20	1	19.60	0	0.00	19.65	1	829	0.12%
2020/05/14	7	19.71	0	0.00	19.65	7	809	0.86%
2020/05/12	1	19.75	0	0.00	19.65	1	794	0.13%
2020/05/06	0	0.00	8	19.53	19.65	-8	786	-1.02%
2020/04/30	5	19.69	0	0.00	19.30	5	768	0.65%
2020/04/29	2	18.75	0	0.00	18.80	2	752	0.27%
2020/04/22	0	0.00	0	18.15	18.15	0	776	-0.01%
2020/04/17	0	18.70	0	0.00	18.70	0	770	0.00%
2020/04/16	1	18.65	0	0.00	18.55	1	768	0.13%
2020/04/14	5	18.60	0	0.00	18.65	5	768	0.65%
2020/04/13	0	0.00	2	18.53	18.60	-2	764	-0.26%
2020/04/10	1	18.40	1	18.50	18.50	0	769	0.00%
2020/04/09	2	18.48	0	0.00	18.55	2	770	0.26%
2020/04/08	1	18.00	0	0.00	18.40	1	759	0.13%
2020/04/07	0	0.00	1	17.95	18.00	-1	753	-0.13%
2020/04/06	1	17.45	0	0.00	17.65	1	749	0.13%
2020/03/31	1	17.10	0	0.00	17.05	1	746	0.13%
2020/03/30	0	17.10	0	0.00	17.10	0	742	0.00%
2020/03/27	0.8	17.35	0	0.00	17.25	0.8	737	0.11%
2020/03/26	0	17.15	0	0.00	17.15	0	735	0.00%
2020/03/25	1	17.15	0	0.00	17.15	1	733	0.14%
2020/03/24	5	16.80	0	0.00	16.80	5	720	0.69%
2020/03/23	1	16.35	0	0.00	16.30	1	714	0.14%
2020/03/20	1	16.70	0	0.00	16.80	1	715	0.14%
2020/02/27	1	18.95	0	0.00	18.65	1	622	0.16%
2020/02/07	1	19.55	0	0.00	19.55	1	771	0.13%
2020/02/06	0	0.00	1	19.80	19.75	-1	774	-0.13%
2020/02/05	4	19.53	10	19.50	19.60	-6	798	-0.75%
2020/02/04	0	0.00	2	19.78	19.80	-2	784	-0.25%
2020/02/03	10	19.40	0	0.00	19.45	10	786	1.27%
2020/01/17	0	0.00	2	20.35	20.40	-2	748	-0.27%
2020/01/16	0	0.00	0	20.20	20.30	0	754	0.00%
2020/01/13	0	0.00	1	20.15	20.20	-1	828	-0.12%
2020/01/08	0	0.00	1	19.85	19.70	-1	991	-0.10%
2020/01/03	0	0.00	4	20.20	20.20	-4	991	-0.40%
2019/12/04	0	0.00	10	20.20	20.20	-10	1,037	-0.96%
2019/11/28	0	0.00	0.2	20.40	20.50	-0.2	1,022	-0.02%
2019/11/14	4	20.30	0	0.00	20.45	4	1,025	0.39%
2019/11/13	0	0.00	1	20.40	20.50	-1	1,023	-0.10%
2019/10/31	0	0.00	0.3	19.60	19.80	-0.3	1,042	-0.03%
2019/10/28	0	0.00	0.1	19.70	19.80	-0.1	1,131	-0.01%
2019/10/25	0	0.00	0	19.60	19.70	0	1,144	0.00%
2019/10/17	0	0.00	10	19.25	19.10	-10	1,029	-0.97%
2019/10/16	0	0.00	1.1	19.00	19.10	-1.1	988	-0.11%
2019/09/27	0	0.00	0.3	18.20	18.25	-0.3	1,117	-0.03%
2019/09/19	0	0.00	2	17.90	17.90	-2	1,125	-0.18%
2019/09/11	2	17.50	0	0.00	17.60	2	1,225	0.16%
2019/09/04	0	0.00	0.1	17.50	17.55	-0.1	1,247	-0.01%
2019/08/26	0	0.00	5	17.40	17.35	-5	1,382	-0.36%
2019/08/23	5	17.55	1	17.60	17.60	4	1,419	0.28%
2019/08/22	0	0.00	6	17.50	17.60	-6	1,545	-0.39%
2019/08/21	5	17.45	1	17.45	17.60	4	1,593	0.25%
2019/08/20	2	17.60	5	17.69	17.55	-3	1,634	-0.18%
2019/08/19	1	17.10	1.7	17.48	17.55	-0.7	1,621	-0.05%
2019/08/02	1	16.80	2	16.80	16.75	-1	1,577	-0.06%
2019/08/01	4	18.43	0	0.00	18.40	4	1,538	0.26%
2019/07/16	1	18.55	2	18.50	18.50	-1	1,435	-0.07%
2019/07/09	0	0.00	1	18.50	18.60	-1	1,381	-0.07%
2019/07/05	1	19.05	0	0.00	18.85	1	1,366	0.07%
2019/07/03	5	18.55	1	18.55	18.60	4	1,337	0.30%
2019/07/02	0	0.00	4	18.50	18.60	-4	1,354	-0.30%
2019/07/01	2	18.55	5	18.55	18.60	-3	1,349	-0.22%
2019/06/28	1	18.55	1	18.60	18.55	0	1,342	0.00%
2019/06/26	2	18.33	0.3	18.25	18.35	1.7	1,339	0.12%
2019/06/25	0	0.00	1	18.05	18.15	-1	1,311	-0.08%
2019/06/24	0	0.00	6	18.20	18.10	-6	1,287	-0.47%
2019/06/21	1	18.05	1	17.95	18.10	0	1,283	0.00%
2019/06/20	0	0.00	7.6	17.79	17.85	-7.6	1,267	-0.60%
2019/06/19	0	0.00	5	17.50	17.50	-5	1,291	-0.39%
2019/06/18	1	17.40	1	17.55	17.50	0	1,272	0.00%
2019/06/13	1	17.25	0	0.00	17.25	1	1,243	0.08%
2019/06/11	0	0.00	1	17.15	17.25	-1	1,233	-0.08%
2019/06/05	1	17.20	0	0.00	17.20	1	1,202	0.08%
2019/06/04	1	17.40	2	17.35	17.25	-1	1,186	-0.08%
2019/06/03	5	17.00	2	17.05	17.20	3	1,151	0.26%
2019/05/30	3	17.55	10	17.57	17.50	-7	1,120	-0.62%
2019/05/29	6	17.37	2	17.20	17.65	4	1,077	0.37%
2019/05/28	8	17.20	1	17.40	17.10	7	948	0.74%
2019/05/27	1	17.00	0	0.00	17.05	1	894	0.11%
2019/05/23	1	16.65	0	0.00	16.60	1	845	0.12%
2019/05/20	1	16.80	2	16.75	16.80	-1	831	-0.12%
2019/05/16	0	0.00	2	16.60	16.55	-2	818	-0.24%
2019/05/15	5	16.95	2	16.90	16.85	3	818	0.37%
2019/05/14	12	16.78	3	16.25	16.80	9	803	1.12%
2019/05/10	2	16.65	158	16.65	16.65	-156	770	-20.25%	大賣/鉅額交易
2019/05/08	5	16.80	0	0.00	16.85	5	710	0.70%
2019/05/07	8	16.75	0	0.00	16.65	8	660	1.21%
2019/05/06	150	16.42	0	0.00	16.45	150	620	24.19%	大買/鉅額交易
2019/04/29	11	16.61	0	0.00	16.70	11	594	1.85%
2019/04/18	0	0.00	1	16.70	16.60	-1	578	-0.17%
2019/04/17	1	16.65	0.5	16.70	16.80	0.5	564	0.08%
2019/04/15	1	16.80	0	0.00	16.85	1	534	0.19%
2019/04/11	0	0.00	1	17.05	17.00	-1	525	-0.19%
2019/04/03	1	16.75	0	0.00	16.70	1	479	0.21%
2019/03/29	0	0.00	1	16.40	16.45	-1	456	-0.22%
2019/03/27	1	16.40	0	0.00	16.30	1	452	0.22%
2019/03/26	1	16.30	2.3	16.29	16.30	-1.3	451	-0.29%
2019/03/25	0	16.00	69	16.00	16.05	-69	441	-15.64%
2019/03/22	3	16.13	0	0.00	16.10	3	422	0.71%
2019/03/19	0	0.00	0.1	15.40	15.50	-0.1	408	-0.02%
2019/03/08	69	15.30	0	0.00	15.40	69	505	13.64%
2019/03/07	0	0.00	1	15.40	15.35	-1	505	-0.20%
2019/03/06	2	15.15	0	0.00	15.25	2	497	0.40%
2019/03/04	0	0.00	1.6	14.60	14.70	-1.6	480	-0.33%
2019/02/22	0	14.55	1	14.55	14.60	-1	497	-0.20%
2019/02/20	0	0.00	4	14.60	14.60	-4	523	-0.76%
2019/02/11	5.2	14.30	0	0.00	14.30	5.2	515	1.01%
2019/01/25	1	14.15	0	0.00	14.10	1	532	0.19%
2019/01/15	0	13.85	2	13.90	13.90	-2	566	-0.35%
2019/01/10	2.6	13.65	0	0.00	13.65	2.6	605	0.43%
2019/01/02	0	0.00	0.1	13.75	13.75	-0.1	639	-0.01%
2018/12/18	0	0.00	0.4	13.95	13.90	-0.4	655	-0.06%
2018/12/17	0	0.00	2	13.95	13.95	-2	665	-0.30%
2018/12/03	0	0.00	2	13.20	13.20	-2	669	-0.30%
2018/11/29	8	13.17	0	0.00	13.10	8	643	1.24%
2018/11/26	0	0.00	1	12.45	12.55	-1	583	-0.16%
2018/11/23	0	0.00	1.5	12.57	12.50	-1.5	578	-0.26%
2018/11/16	0.1	12.70	0	0.00	12.80	0.1	574	0.01%
2018/11/14	0	0.00	0.6	12.40	12.50	-0.6	575	-0.11%
2018/10/25	5	11.70	1	11.65	11.65	4	694	0.58%
2018/10/12	0	12.90	3	12.55	12.50	-3	671	-0.44%
2018/10/08	3	13.45	0	0.00	13.35	3	644	0.47%
2018/09/20	0	0.00	0.1	13.40	13.40	-0.1	606	-0.01%
2018/09/18	2	13.40	0	0.00	13.35	2	605	0.33%
2018/08/27	0	0.00	5	13.44	13.55	-5	677	-0.74%
2018/08/22	2	13.35	0	0.00	13.40	2	685	0.29%
2018/08/17	3	13.30	0	0.00	13.30	3	680	0.44%
2018/08/15	1	13.30	0	0.00	13.40	1	656	0.15%
2018/06/21	0	0.00	4	13.90	13.95	-4	810	-0.49%
2018/06/08	0	0.00	1	14.00	13.90	-1	1,091	-0.09%
2018/06/06	0	0.00	0.1	13.75	13.80	-0.1	1,081	-0.01%
2018/06/04	0	0.00	2	13.85	13.85	-2	1,109	-0.18%
2018/05/21	0	0.00	8	13.79	13.80	-8	1,090	-0.73%
2018/05/15	0	0.00	4	13.40	13.40	-4	1,038	-0.39%
2018/05/04	3	13.20	0	0.00	13.20	3	1,067	0.28%
2018/04/25	4	13.35	0	0.00	13.45	4	1,101	0.36%
2018/04/19	0	0.00	4	13.40	13.30	-4	1,177	-0.34%
2018/04/12	0	0.00	1	13.65	13.65	-1	1,169	-0.09%
2018/04/10	2	13.73	0	0.00	13.80	2	1,162	0.17%
2018/04/03	0	0.00	1	13.70	13.75	-1	1,152	-0.09%
2018/03/31	0	0.00	1	13.95	13.90	-1	1,144	-0.09%
2018/03/28	2	14.05	0	0.00	14.05	2	1,172	0.17%
2018/03/23	2	13.80	0	0.00	13.80	2	1,126	0.18%
2018/03/21	4	14.50	42	14.53	14.30	-38	1,029	-3.69%
2018/03/20	0	0.00	0.1	13.85	13.90	-0.1	828	-0.01%
2018/03/09	2	13.50	0	0.00	13.55	2	849	0.24%
2018/02/27	0	0.00	0.1	13.10	13.15	-0.1	1,037	-0.01%
2018/02/26	21	13.10	0.6	13.05	13.10	20.4	1,063	1.92%
2018/02/08	0	0.00	0.4	13.00	13.00	-0.4	1,170	-0.03%
2018/02/07	2	13.00	20	13.00	13.05	-18	1,183	-1.52%
2018/02/02	0	0.00	1	13.20	13.35	-1	1,166	-0.09%
2018/01/22	0	0.00	9	13.60	13.75	-9	1,206	-0.75%
2018/01/18	40	13.25	17	13.30	13.60	23	1,184	1.94%
2018/01/17	0	0.00	1	13.15	13.25	-1	1,130	-0.09%
2018/01/15	0	0.00	2	13.10	13.15	-2	1,093	-0.18%
2018/01/10	4	13.13	0	0.00	13.20	4	1,152	0.35%
2018/01/09	3	13.15	0	0.00	13.15	3	1,146	0.26%
2018/01/08	0	0.00	0	13.15	13.25	0	1,155	0.00%
2018/01/05	0	0.00	6	13.10	13.10	-6	1,145	-0.52%
2018/01/04	2	13.10	0	0.00	13.15	2	1,160	0.17%