資通 (2471)-台灣摩根士丹利券商分點個股進出

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

資通

(2471)

可現股當沖

股價
58.6
漲跌
▲1.7
漲幅
+2.99%
成交量
478張
產業
上市資訊服務類股
214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

資通 (2471)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/06	18	58.08	1	57.70	58.60	17	805	2.11%
2024/05/02	11	56.99	0	0.00	56.80	11	803	1.37%
2024/04/30	0	0.00	30	56.92	56.80	-30	806	-3.72%
2024/04/29	29	56.28	5	56.22	56.50	24	815	2.94%
2024/04/26	18	57.07	8	56.80	56.90	10	825	1.21%
2024/04/25	2	57.10	1	56.80	56.60	1	833	0.12%
2024/04/24	21	56.76	24	56.75	57.10	-3	863	-0.35%
2024/04/23	18	55.73	77	55.68	55.70	-59	883	-6.68%
2024/04/22	2	55.65	57	55.78	55.30	-55	884	-6.22%
2024/04/19	21	56.60	54	56.36	56.30	-33	888	-3.71%
2024/04/18	12	57.46	8	57.69	57.70	4	886	0.45%
2024/04/17	22	57.08	11	57.05	57.30	11	903	1.22%
2024/04/16	0	0.00	7	56.60	56.40	-7	902	-0.78%
2024/04/15	6	58.33	14	58.17	58.20	-8	896	-0.89%
2024/04/12	6	58.85	2	58.95	58.70	4	892	0.45%
2024/04/11	23	59.45	0	0.00	59.20	23	887	2.59%
2024/04/10	7	60.49	25	60.01	60.20	-18	884	-2.03%
2024/04/09	7	60.23	5	60.28	60.00	2	880	0.23%
2024/04/08	7	59.99	0	0.00	60.00	7	884	0.79%
2024/04/03	13	59.11	5	58.94	59.00	8	881	0.91%
2024/04/02	6	59.00	59	59.29	59.00	-53	882	-6.01%
2024/04/01	11	59.96	32	59.73	59.70	-21	879	-2.39%
2024/03/29	1	58.90	14	59.11	59.00	-13	878	-1.48%
2024/03/28	0	0.00	13	59.75	59.50	-13	882	-1.47%
2024/03/27	7	58.91	21	58.97	58.90	-14	880	-1.59%
2024/03/26	38	59.97	27	58.79	58.70	11	877	1.25%
2024/03/25	0	0.00	4	60.53	60.50	-4	862	-0.46%
2024/03/22	0	0.00	5	61.34	61.30	-5	847	-0.59%
2024/03/21	21	60.11	6	60.67	60.20	15	833	1.80%
2024/03/20	25	61.13	0	0.00	60.80	25	816	3.06%
2024/03/19	2	61.40	9	61.31	61.40	-7	799	-0.88%
2024/03/18	0	0.00	310	61.35	61.00	-310	782	-39.60%	大賣/鉅額交易
2024/03/15	127	61.11	12	60.83	61.50	115	685	16.77%	大買/鉅額交易
2024/03/14	96	59.48	38	58.80	58.10	58	587	9.87%
2024/03/13	66	59.09	31	59.89	58.50	35	535	6.53%
2024/03/12	26	56.01	0	0.00	56.00	26	476	5.46%
2024/03/11	12	56.04	0	0.00	55.60	12	490	2.44%
2024/03/08	13	56.12	4	56.20	56.10	9	489	1.84%
2024/03/07	14	56.81	14	56.24	56.30	0	490	0.00%
2024/03/06	44	57.62	17	57.32	57.10	27	486	5.55%
2024/03/05	8	57.28	18	57.08	57.30	-10	485	-2.06%
2024/03/04	56	57.21	0	0.00	57.20	56	483	11.59%
2024/03/01	2	55.70	0	0.00	55.70	2	473	0.42%
2024/02/29	16	55.16	0	0.00	55.20	16	468	3.41%
2024/02/27	12	54.88	13	54.14	54.30	-1	467	-0.21%
2024/02/26	15	54.69	10	54.57	54.80	5	477	1.05%
2024/02/23	23	54.47	21	54.12	53.80	2	477	0.42%
2024/02/22	6	53.72	19	53.68	53.80	-13	471	-2.75%
2024/02/21	1	53.80	36	53.49	53.60	-35	470	-7.44%
2024/02/20	3	53.10	68	53.20	53.10	-65	468	-13.88%
2024/02/19	17	53.38	63	53.21	53.30	-46	463	-9.91%
2024/02/16	0	0.00	28	53.07	53.00	-28	460	-6.08%
2024/02/15	3	54.77	70	54.22	54.50	-67	442	-15.13%
2024/02/05	15	56.77	9	56.46	56.70	6	436	1.38%
2024/02/02	0	0.00	5	57.34	57.00	-5	431	-1.16%
2024/02/01	5	58.18	8	58.21	58.20	-3	424	-0.71%
2024/01/31	10	58.21	3	58.10	58.20	7	425	1.64%
2024/01/30	3	58.80	9	58.33	58.50	-6	428	-1.40%
2024/01/29	29	58.61	0	0.00	58.70	29	437	6.63%
2024/01/26	13	57.55	17	57.54	57.60	-4	435	-0.92%
2024/01/25	2	57.85	0	0.00	57.70	2	432	0.46%
2024/01/24	12	58.52	0	0.00	58.00	12	429	2.80%
2024/01/23	6	59.12	2	58.75	58.60	4	426	0.94%
2024/01/22	58	58.41	3	58.50	58.70	55	414	13.28%
2024/01/19	8	56.88	28	56.63	57.50	-20	392	-5.09%
2024/01/18	58	57.46	9	56.42	56.80	49	383	12.76%
2024/01/17	30	56.98	66	56.79	56.20	-36	359	-10.02%
2024/01/16	9	56.99	11	56.67	56.90	-2	337	-0.59%
2024/01/15	20	56.67	2	56.75	57.00	18	335	5.37%
2024/01/12	5	56.52	13	55.91	55.80	-8	331	-2.41%
2024/01/11	41	56.64	3	56.37	56.40	38	328	11.57%
2024/01/10	6	54.97	11	55.06	55.10	-5	313	-1.59%
2024/01/09	9	55.12	8	54.49	55.10	1	314	0.32%
2024/01/08	11	54.69	4	54.78	54.80	7	315	2.22%
2024/01/05	3	54.20	9	54.18	54.00	-6	314	-1.91%
2024/01/04	2	54.30	12	54.41	54.20	-10	315	-3.17%
2024/01/03	9	55.21	2	55.35	55.30	7	327	2.14%
2024/01/02	59	55.23	3	55.20	55.40	56	363	15.40%
2023/12/29	11	53.51	31	53.35	53.90	-20	356	-5.61%
2023/12/28	4	53.93	28	53.79	53.70	-24	354	-6.77%
2023/12/27	0	0.00	32	53.69	53.60	-32	353	-9.05%
2023/12/26	3	54.23	4	54.10	54.20	-1	353	-0.28%
2023/12/25	5	55.24	23	55.16	54.50	-18	354	-5.07%
2023/12/22	5	56.48	7	56.50	56.50	-2	350	-0.57%
2023/12/21	13	57.17	1	56.60	56.70	12	351	3.41%
2023/12/20	8	57.30	0	0.00	56.80	8	348	2.29%
2023/12/19	6	56.27	0	0.00	56.70	6	346	1.73%
2023/12/18	5	56.52	3	56.67	56.70	2	345	0.58%
2023/12/15	2	56.55	0	0.00	56.00	2	342	0.58%
2023/12/14	2	56.30	3	56.33	56.40	-1	343	-0.29%
2023/12/13	2	56.50	0	0.00	56.40	2	348	0.57%
2023/12/12	1	56.00	0	0.00	56.20	1	377	0.26%
2023/12/11	14	56.14	4	56.15	55.80	10	382	2.62%
2023/12/08	1	56.40	1	55.20	55.20	0	380	0.00%
2023/12/07	17	55.10	0	0.00	54.70	17	363	4.68%
2023/12/06	17	56.38	3	56.37	55.40	14	362	3.86%
2023/12/05	5	55.18	0	0.00	55.40	5	350	1.43%
2023/12/04	8	56.04	0	0.00	55.60	8	354	2.26%
2023/12/01	11	55.31	1	55.20	55.30	10	347	2.87%
2023/11/30	8	54.74	0	0.00	55.30	8	348	2.30%
2023/11/29	13	54.97	1	55.30	54.40	12	350	3.42%
2023/11/28	5	54.38	0	0.00	54.30	5	351	1.42%
2023/11/27	4	54.45	2	54.80	54.40	2	350	0.57%
2023/11/24	8	54.84	3	54.73	55.30	5	353	1.42%
2023/11/22	4	54.33	27	54.58	55.00	-23	341	-6.74%
2023/11/21	4	53.88	17	53.60	54.00	-13	340	-3.82%
2023/11/20	12	53.78	18	53.48	53.80	-6	344	-1.74%
2023/11/17	7	53.76	19	53.55	53.50	-12	347	-3.46%
2023/11/16	0	0.00	15	53.65	53.60	-15	349	-4.29%
2023/11/15	11	53.69	23	53.50	53.40	-12	352	-3.40%
2023/11/14	9	53.11	21	52.92	53.20	-12	358	-3.35%
2023/11/13	16	53.85	17	53.63	53.30	-1	365	-0.27%
2023/11/10	1	52.20	15	52.35	52.30	-14	367	-3.81%
2023/11/09	2	53.10	10	52.90	52.90	-8	372	-2.15%
2023/11/08	44	53.88	2	53.65	53.50	42	379	11.08%
2023/11/07	49	53.78	0	0.00	53.90	49	389	12.57%
2023/11/06	40	53.15	11	53.35	53.40	29	400	7.23%
2023/11/03	6	51.87	23	51.66	51.40	-17	393	-4.32%
2023/11/02	8	50.74	3	50.80	50.70	5	399	1.25%
2023/11/01	1	50.00	7	50.04	49.80	-6	408	-1.47%
2023/10/31	0	0.00	4	49.76	49.50	-4	415	-0.96%
2023/10/30	0	0.00	3	50.93	50.90	-3	438	-0.68%
2023/10/27	0	0.00	3	50.80	50.70	-3	452	-0.66%
2023/10/26	2	51.10	0	0.00	50.80	2	500	0.40%
2023/10/25	0	0.00	6	51.88	51.80	-6	564	-1.06%
2023/10/24	5	50.80	3	50.37	51.30	2	889	0.22%
2023/10/23	3	50.40	30	50.15	50.10	-27	989	-2.73%
2023/10/20	4	49.30	27	49.25	49.80	-23	997	-2.31%
2023/10/19	3	50.33	32	50.31	50.30	-29	1,013	-2.86%
2023/10/18	0	0.00	34	50.40	50.00	-34	1,020	-3.33%
2023/10/17	0	0.00	15	51.01	50.60	-15	1,032	-1.45%
2023/10/16	0	0.00	12	51.46	51.10	-12	1,045	-1.15%
2023/10/13	4	53.05	4	52.75	52.70	0	1,064	0.00%
2023/10/12	2	53.15	3	52.77	53.10	-1	1,075	-0.09%
2023/10/11	50	53.73	22	53.21	52.60	28	1,083	2.58%
2023/10/06	0	0.00	78	55.74	55.20	-78	1,078	-7.23%
2023/10/05	10	54.29	9	54.41	54.20	1	1,051	0.10%
2023/10/04	13	53.55	0	0.00	53.50	13	1,058	1.23%
2023/10/03	9	54.39	0	0.00	54.30	9	1,066	0.84%
2023/10/02	24	54.42	1	54.60	54.60	23	1,086	2.12%
2023/09/28	23	54.26	0	0.00	54.50	23	1,094	2.10%
2023/09/27	5	53.38	14	53.87	53.90	-9	1,099	-0.82%
2023/09/26	23	52.80	0	0.00	52.90	23	1,111	2.07%
2023/09/25	10	53.16	0	0.00	52.70	10	1,124	0.89%
2023/09/22	2	51.90	5	52.34	52.90	-3	1,132	-0.26%
2023/09/21	6	51.28	1	51.70	51.70	5	1,142	0.44%
2023/09/20	3	52.23	7	52.30	52.10	-4	1,153	-0.35%
2023/09/19	29	52.84	19	52.73	52.70	10	1,171	0.85%
2023/09/18	1	52.80	16	52.83	52.60	-15	1,191	-1.26%
2023/09/15	35	54.70	140	54.34	54.10	-105	1,205	-8.71%	大賣/鉅額交易
2023/09/14	21	51.93	1	51.50	51.90	20	1,211	1.65%
2023/09/13	5	50.38	1	49.60	50.30	4	1,249	0.32%
2023/09/12	18	50.08	0	0.00	50.20	18	1,288	1.40%
2023/09/11	24	50.07	1	49.95	49.95	23	1,552	1.48%
2023/09/08	43	51.00	9	51.94	50.90	34	1,610	2.11%
2023/09/07	50	51.30	0	0.00	50.80	50	1,643	3.04%
2023/09/06	19	52.09	0	0.00	51.90	19	1,674	1.13%
2023/09/05	8	52.13	5	52.62	52.30	3	1,694	0.18%
2023/09/04	29	51.92	33	52.06	52.20	-4	1,723	-0.23%
2023/09/01	40	51.50	4	51.85	51.40	36	1,745	2.06%
2023/08/31	39	51.17	2	51.25	51.40	37	1,782	2.08%
2023/08/30	38	51.26	2	51.40	51.40	36	1,808	1.99%
2023/08/29	37	50.61	0	0.00	50.80	37	1,854	2.00%
2023/08/28	40	49.79	0	0.00	49.80	40	1,895	2.11%
2023/08/25	58	50.45	0	0.00	50.60	58	1,932	3.00%
2023/08/24	14	50.56	5	50.24	50.10	9	2,016	0.45%
2023/08/23	30	50.79	5	50.50	50.80	25	2,117	1.18%
2023/08/22	57	50.23	16	50.14	50.10	41	2,333	1.76%
2023/08/21	81	50.53	1	50.60	50.60	80	2,493	3.21%
2023/08/18	13	50.59	2	50.30	50.20	11	2,552	0.43%
2023/08/17	35	50.99	0	0.00	51.30	35	2,622	1.33%
2023/08/16	24	50.16	1	50.30	50.30	23	2,701	0.85%
2023/08/15	53	50.17	0	0.00	50.10	53	3,068	1.73%
2023/08/14	82	49.30	1	49.15	49.25	81	3,217	2.52%
2023/08/11	9	50.88	0	0.00	50.20	9	3,305	0.27%
2023/08/09	0	0.00	6	51.13	51.40	-6	3,470	-0.17%
2023/08/07	0	0.00	1	52.80	53.10	-1	3,770	-0.03%
2023/08/04	7	53.30	0	0.00	53.30	7	3,844	0.18%
2023/08/02	7	53.29	7	53.73	53.30	0	4,016	0.00%
2023/08/01	15	56.38	39	55.41	55.20	-24	4,239	-0.57%
2023/07/31	51	55.89	21	57.13	55.70	30	4,430	0.68%
2023/07/28	32	58.79	0	0.00	57.60	32	4,719	0.68%
2023/07/27	0	0.00	190	57.75	60.30	-190	4,781	-3.97%	大賣/鉅額交易
2023/07/26	0	0.00	210	55.53	57.20	-210	4,931	-4.26%	大賣/鉅額交易
2023/07/25	49	52.14	9	52.18	52.00	40	5,323	0.75%
2023/07/24	208	51.25	0	0.00	51.30	208	5,566	3.74%	大買/鉅額交易
2023/07/21	8	53.15	4	52.40	52.40	4	5,980	0.07%
2023/07/20	29	54.30	1	53.90	54.10	28	6,484	0.43%
2023/07/19	114	56.03	16	55.91	56.00	98	6,625	1.48%	大買/
2023/07/18	15	56.42	5	57.52	55.40	10	6,772	0.15%
2023/07/17	10	58.19	9	56.84	58.00	1	7,033	0.01%
2023/07/14	3	58.07	8	58.00	58.50	-5	7,184	-0.07%
2023/07/13	3	58.07	0	0.00	57.80	3	7,406	0.04%
2023/07/11	5	57.20	4	57.40	57.20	1	7,722	0.01%
2023/07/10	22	56.55	0	0.00	56.60	22	7,772	0.28%
2023/07/07	33	56.03	0	0.00	56.00	33	7,804	0.42%
2023/07/06	4	58.60	0	0.00	57.50	4	7,829	0.05%
2023/07/05	13	59.03	1	58.60	58.60	12	7,884	0.15%
2023/06/29	8	57.53	0	0.00	57.60	8	8,066	0.10%
2023/06/28	2	58.20	4	58.18	57.20	-2	8,120	-0.02%
2023/06/27	1	59.10	11	59.16	58.00	-10	8,218	-0.12%
2023/06/21	0	0.00	5	62.06	62.00	-5	8,528	-0.06%
2023/06/20	1	63.00	12	62.50	61.60	-11	8,663	-0.13%
2023/06/19	22	61.78	22	62.54	62.00	0	8,910	0.00%
2023/06/16	11	61.70	0	0.00	61.70	11	9,563	0.12%
2023/06/15	12	65.28	9	64.77	62.80	3	10,069	0.03%
2023/06/14	318	61.41	0	0.00	62.10	318	10,006	3.18%	大買/鉅額交易
2023/06/12	0	0.00	1	59.40	58.10	-1	10,037	-0.01%
2023/06/09	1	61.10	18	61.08	60.60	-17	10,062	-0.17%
2023/06/08	4	60.83	2	61.10	60.30	2	10,149	0.02%
2023/06/07	2	63.00	20	62.12	61.80	-18	10,274	-0.18%
2023/06/06	1	62.60	71	63.08	62.50	-70	10,688	-0.65%
2023/06/05	39	63.74	34	63.74	63.40	5	10,869	0.05%
2023/06/02	47	64.36	11	63.89	63.40	36	10,956	0.33%
2023/06/01	16	63.36	4	63.05	63.30	12	10,989	0.11%
2023/05/31	42	64.23	26	63.25	63.10	16	11,107	0.14%
2023/05/30	0	0.00	11	65.67	63.80	-11	11,187	-0.10%
2023/05/29	0	0.00	4	65.00	65.30	-4	11,178	-0.04%
2023/05/26	59	64.95	47	64.34	64.60	12	11,139	0.11%
2023/05/25	0	0.00	13	63.50	62.60	-13	11,213	-0.12%
2023/05/24	14	62.64	5	62.70	62.10	9	11,198	0.08%
2023/05/23	0	0.00	6	63.60	62.70	-6	11,219	-0.05%
2023/05/22	8	62.15	10	61.73	63.40	-2	11,255	-0.02%
2023/05/19	0	0.00	12	65.58	62.10	-12	11,479	-0.10%
2023/05/18	0	0.00	10	65.47	67.60	-10	11,322	-0.09%
2023/05/17	11	61.82	4	61.78	61.50	7	11,677	0.06%
2023/05/16	6	60.50	23	61.74	60.50	-17	11,828	-0.14%
2023/05/15	4	60.90	14	61.54	61.20	-10	11,797	-0.08%
2023/05/12	28	63.05	154	64.26	64.20	-126	11,697	-1.08%	大賣/鉅額交易
2023/05/11	181	62.36	16	64.49	62.50	165	11,551	1.43%	大買/鉅額交易
2023/05/10	13	65.30	42	65.15	65.40	-29	11,403	-0.25%
2023/05/09	26	64.53	0	0.00	64.70	26	11,325	0.23%
2023/05/08	0	0.00	5	67.38	68.50	-5	11,147	-0.04%
2023/05/05	19	66.59	27	66.84	66.30	-8	10,901	-0.07%
2023/05/04	23	67.76	39	66.45	66.20	-16	10,697	-0.15%
2023/05/03	0	0.00	88	66.01	64.60	-88	10,362	-0.85%
2023/05/02	77	68.42	5	67.70	66.60	72	10,237	0.70%
2023/04/27	0	0.00	5	58.90	59.90	-5	9,266	-0.05%
2023/04/26	85	56.94	35	57.23	59.90	50	9,015	0.55%
2023/04/25	0	0.00	19	60.84	57.30	-19	8,582	-0.22%
2023/04/24	4	58.20	62	55.00	59.40	-58	8,069	-0.72%
2023/04/21	20	54.35	0	0.00	54.00	20	7,917	0.25%
2023/04/20	0	0.00	14	60.59	57.50	-14	7,756	-0.18%
2023/04/19	0	0.00	62	57.81	57.30	-62	7,476	-0.83%
2023/04/18	73	57.39	12	58.84	55.90	61	7,313	0.83%
2023/04/17	18	56.16	6	57.50	59.00	12	7,083	0.17%
2023/04/14	58	50.37	9	52.02	53.70	49	6,925	0.71%
2023/04/13	40	49.33	5	49.41	48.85	35	6,750	0.52%
2023/04/12	29	49.77	0	0.00	50.20	29	6,693	0.43%
2023/04/11	0	0.00	14	49.68	49.35	-14	6,654	-0.21%
2023/04/10	55	50.02	5	50.28	50.20	50	6,615	0.76%
2023/04/07	30	50.28	1	49.25	49.00	29	6,552	0.44%
2023/04/06	83	49.47	0	0.00	49.65	83	6,474	1.28%
2023/03/31	39	49.14	5	48.65	49.60	34	6,431	0.53%
2023/03/30	15	49.20	0	0.00	48.90	15	6,377	0.24%
2023/03/29	1	48.60	3	48.60	49.50	-2	6,317	-0.03%
2023/03/28	3	49.17	0	0.00	48.80	3	6,250	0.05%
2023/03/27	13	51.46	0	0.00	50.20	13	6,141	0.21%
2023/03/24	4	49.05	0	0.00	50.10	4	5,918	0.07%
2023/03/21	0	0.00	65	49.88	49.65	-65	5,342	-1.22%
2023/03/20	11	44.37	61	45.50	47.85	-50	4,644	-1.08%
2023/03/17	12	40.75	30	41.53	43.50	-18	4,097	-0.44%
2023/03/16	88	40.14	91	40.89	39.55	-3	3,895	-0.08%
2023/03/15	16	41.38	90	41.68	41.10	-74	3,827	-1.93%
2023/03/14	82	40.89	140	41.06	40.85	-58	3,765	-1.54%	大賣/
2023/03/13	70	41.53	92	41.85	41.60	-22	3,703	-0.59%
2023/03/10	73	43.71	17	45.24	42.85	56	3,595	1.56%
2023/03/09	130	47.83	0	0.00	46.60	130	3,440	3.78%	大買/鉅額交易
2023/03/08	21	42.78	22	42.51	46.60	-1	2,998	-0.03%
2023/03/07	3	42.35	40	42.19	42.40	-37	2,776	-1.33%
2023/03/06	11	42.12	117	42.25	41.90	-106	2,669	-3.97%	大賣/鉅額交易
2023/03/03	9	41.60	274	41.53	41.40	-265	2,589	-10.24%	大賣/鉅額交易
2023/03/02	0	0.00	449	40.87	40.95	-449	2,437	-18.42%	大賣/鉅額交易
2023/03/01	72	40.14	191	40.25	39.80	-119	2,327	-5.11%	大賣/鉅額交易
2023/02/24	89	40.08	25	39.72	39.35	64	2,248	2.85%
2023/02/23	116	40.95	117	42.39	40.70	-1	2,180	-0.05%	大買/大賣/
2023/02/22	533	40.22	34	39.98	40.95	499	1,886	26.45%	大買/鉅額交易
2023/02/21	71	38.52	0	0.00	38.80	71	1,736	4.09%
2023/02/20	57	39.71	14	39.70	39.30	43	1,654	2.60%
2023/02/17	17	40.11	238	40.49	40.10	-221	1,544	-14.31%	大賣/鉅額交易
2023/02/16	227	38.25	10	38.14	39.45	217	1,233	17.60%	大買/鉅額交易
2023/02/15	0	0.00	140	37.42	39.05	-140	1,017	-13.75%	大賣/鉅額交易
2023/02/14	0	0.00	13	34.98	36.15	-13	511	-2.54%
2023/02/13	0	0.00	83	31.36	32.90	-83	263	-31.46%
2023/02/09	51	29.91	0	0.00	29.95	51	198	25.72%
2023/02/08	34	29.80	0	0.00	29.50	34	186	18.28%
2022/12/28	5	27.87	0	0.00	28.10	5	125	3.98%
2022/11/09	0	0.00	4	25.93	26.00	-4	72	-5.49%
2022/11/07	0	0.00	1	26.00	26.00	-1	75	-1.32%
2022/11/04	0	0.00	5	25.67	25.75	-5	77	-6.44%
2022/11/03	0	0.00	8	25.29	25.65	-8	78	-10.20%
2022/10/31	0	0.00	1	25.35	25.35	-1	81	-1.23%
2022/10/27	0	0.00	1	25.20	25.15	-1	83	-1.20%
2022/10/25	0	0.00	4	24.95	25.10	-4	86	-4.65%
2022/10/24	0	0.00	1	25.15	25.15	-1	87	-1.15%
2022/10/21	0	0.00	4	25.05	25.05	-4	87	-4.55%
2022/10/20	0	0.00	4	24.95	25.40	-4	90	-4.43%
2022/10/19	0	0.00	1	25.45	25.40	-1	91	-1.10%
2022/10/11	0	0.00	2	26.13	26.00	-2	105	-1.89%
2022/07/11	0	0.00	1	27.50	27.55	-1	98	-1.01%
2022/07/04	0	0.00	4	27.08	27.15	-4	111	-3.59%
2022/06/17	0	0.00	1	27.30	27.30	-1	168	-0.59%
2022/04/26	0	0.00	3	27.65	27.55	-3	169	-1.77%
2022/04/25	1	27.80	0	0.00	27.55	1	169	0.59%
2022/04/22	2	28.45	0	0.00	28.40	2	166	1.20%
2022/01/12	26	26.07	0	0.00	25.95	26	188	13.81%
2021/11/15	0	0.00	3	26.00	25.65	-3	99	-3.02%
2021/11/12	0	0.00	17	26.12	26.20	-17	94	-17.95%
2021/11/10	0	0.00	1	22.85	22.85	-1	57	-1.73%
2021/11/09	0	0.00	2	22.90	22.90	-2	58	-3.44%
2021/11/08	0	0.00	5	22.86	22.85	-5	60	-8.28%
2021/11/05	0	0.00	2	22.73	22.90	-2	65	-3.06%
2021/11/04	0	0.00	4	22.71	22.70	-4	75	-5.31%
2021/11/03	0	0.00	6	22.68	22.65	-6	75	-7.92%
2021/11/01	0	0.00	11	22.75	22.70	-11	77	-14.14%
2021/10/29	0	0.00	15	22.59	23.00	-15	78	-19.12%
2021/10/28	0	0.00	4	22.45	22.50	-4	78	-5.10%
2021/10/26	0	0.00	2	22.55	22.40	-2	83	-2.40%
2021/10/25	0	0.00	5	22.51	22.40	-5	84	-5.93%
2021/10/22	0	0.00	5	22.15	22.15	-5	84	-5.88%
2021/10/20	0	0.00	5	22.15	22.15	-5	89	-5.56%
2021/10/19	0	0.00	6	22.25	22.20	-6	91	-6.59%
2021/10/18	0	0.00	5	22.12	21.90	-5	92	-5.40%
2021/10/13	0	0.00	8	21.76	21.70	-8	97	-8.18%
2021/10/07	2	22.48	10	22.18	22.30	-8	99	-8.03%
2021/10/06	0	0.00	4	22.03	22.00	-4	101	-3.94%
2021/10/05	0	0.00	10	21.76	21.85	-10	104	-9.60%
2021/10/04	0	0.00	12	22.15	22.10	-12	102	-11.69%
2021/10/01	0	0.00	13	22.57	22.60	-13	102	-12.66%
2021/09/30	0	0.00	12	23.03	23.00	-12	103	-11.59%
2021/09/29	0	0.00	9	23.05	23.05	-9	106	-8.41%
2021/09/28	0	0.00	13	23.09	23.15	-13	108	-12.03%
2021/09/27	0	0.00	13	23.14	23.30	-13	108	-11.94%
2021/09/24	0	0.00	24	23.09	23.00	-24	111	-21.45%
2021/09/23	0	0.00	2	23.15	23.05	-2	112	-1.77%
2021/09/22	0	0.00	6	23.05	23.05	-6	113	-5.27%
2021/09/17	0	0.00	22	23.27	23.20	-22	114	-19.19%
2021/09/16	0	0.00	13	23.17	23.20	-13	115	-11.30%
2021/09/15	0	0.00	17	23.26	23.20	-17	115	-14.68%
2021/09/14	1	23.35	3	23.27	23.35	-2	116	-1.72%
2021/09/13	0	0.00	11	23.28	23.30	-11	118	-9.27%
2021/09/10	0	0.00	7	23.27	23.20	-7	120	-5.82%
2021/09/09	0	0.00	4	23.19	23.15	-4	120	-3.31%
2021/09/08	0	0.00	7	23.33	23.30	-7	121	-5.79%
2021/09/07	0	0.00	22	23.58	23.55	-22	121	-18.05%
2021/09/06	0	0.00	9	23.71	23.75	-9	122	-7.34%
2021/09/03	0	0.00	3	23.85	23.90	-3	124	-2.41%
2021/09/02	0	0.00	8	23.81	23.80	-8	127	-6.30%
2021/09/01	0	0.00	5	23.95	23.95	-5	126	-3.94%
2021/08/31	0	0.00	9	23.95	24.00	-9	128	-7.01%
2021/08/30	0	0.00	1	23.60	23.80	-1	132	-0.75%
2021/08/27	0	0.00	4	23.59	23.60	-4	134	-2.98%
2021/08/25	0	0.00	4	24.18	24.00	-4	136	-2.94%
2021/08/20	0	0.00	8	24.76	24.90	-8	140	-5.70%
2021/08/18	0	0.00	8	24.79	24.75	-8	142	-5.63%
2021/08/16	0	0.00	4	25.00	24.90	-4	142	-2.81%
2021/08/11	0	0.00	12	24.85	24.80	-12	146	-8.20%
2021/08/10	0	0.00	5	24.97	25.15	-5	147	-3.39%
2021/08/09	0	0.00	4	25.90	25.90	-4	146	-2.72%
2021/08/06	0	0.00	3	26.05	26.00	-3	151	-1.98%
2021/08/05	0	0.00	3	26.15	26.15	-3	158	-1.89%
2021/08/04	0	0.00	3	26.05	26.20	-3	173	-1.73%
2021/07/28	0	0.00	16	25.80	25.90	-16	193	-8.27%
2021/07/27	0	0.00	4	25.95	26.15	-4	208	-1.92%
2021/07/21	3	25.87	0	0.00	25.70	3	237	1.26%
2021/07/20	8	25.79	3	25.80	25.85	5	247	2.02%
2021/07/19	5	25.95	0	0.00	26.00	5	257	1.94%
2021/07/16	5	26.01	0	0.00	25.95	5	276	1.81%
2021/07/15	2	26.00	0	0.00	25.95	2	289	0.69%
2021/07/14	0	0.00	14	25.85	25.85	-14	296	-4.73%
2021/07/13	11	26.15	0	0.00	25.90	11	304	3.61%
2021/07/12	5	26.08	0	0.00	26.10	5	309	1.61%
2021/07/09	13	26.53	0	0.00	26.60	13	312	4.16%
2021/07/08	18	26.58	0	0.00	26.50	18	328	5.49%
2021/07/07	19	26.42	0	0.00	26.45	19	340	5.59%
2021/07/06	6	26.36	10	26.34	26.30	-4	362	-1.10%
2021/07/05	5	26.04	13	25.86	26.05	-8	402	-1.99%
2021/07/02	14	25.91	0	0.00	25.75	14	418	3.34%
2021/07/01	1	25.90	33	25.82	25.75	-32	434	-7.36%
2021/06/30	8	25.94	0	0.00	26.05	8	478	1.67%
2021/06/29	1	25.95	0	0.00	25.90	1	501	0.20%
2021/06/28	2	26.08	0	0.00	26.10	2	512	0.39%
2021/06/25	7	26.14	1	26.10	26.15	6	517	1.16%
2021/06/24	13	26.09	0	0.00	26.15	13	530	2.45%
2021/06/23	9	25.76	0	0.00	25.85	9	554	1.62%
2021/06/21	12	25.78	0	0.00	25.70	12	642	1.87%
2021/06/18	7	26.13	0	0.00	26.10	7	744	0.94%
2021/06/17	8	25.96	2	25.93	26.10	6	795	0.75%
2021/06/15	0	0.00	1	26.30	26.30	-1	841	-0.12%
2021/06/11	0	0.00	5	26.27	26.55	-5	849	-0.59%
2021/06/10	0	0.00	2	26.33	26.45	-2	852	-0.23%
2021/06/09	1	26.05	0	0.00	26.00	1	861	0.12%
2021/06/08	4	26.20	2	26.43	26.35	2	875	0.23%
2021/06/07	16	25.71	0	0.00	25.60	16	901	1.78%
2021/06/04	1	26.40	4	26.20	26.00	-3	906	-0.33%
2021/06/03	3	26.40	3	26.37	26.35	0	928	0.00%
2021/06/02	1	26.25	7	26.42	26.25	-6	936	-0.64%
2021/06/01	10	26.42	1	26.40	26.40	9	943	0.95%
2021/05/31	3	26.45	9	26.38	26.35	-6	963	-0.62%
2021/05/28	11	26.13	0	0.00	26.05	11	971	1.13%
2021/05/27	4	26.00	1	25.95	25.95	3	980	0.31%
2021/05/26	0	0.00	3	26.10	26.35	-3	987	-0.30%
2021/05/25	9	26.41	3	26.20	26.30	6	996	0.60%
2021/05/24	13	26.12	0	0.00	26.20	13	1,006	1.29%
2021/05/21	29	26.11	9	25.86	26.15	20	1,015	1.97%
2021/05/20	12	26.23	0	0.00	25.70	12	1,030	1.16%
2021/05/19	10	25.87	24	25.88	26.05	-14	1,037	-1.35%
2021/05/18	4	24.86	28	25.23	25.75	-24	1,047	-2.29%
2021/05/17	2	23.95	35	24.48	23.90	-33	1,052	-3.14%
2021/05/14	0	0.00	32	25.76	25.30	-32	1,047	-3.06%
2021/05/13	0	0.00	46	25.38	25.65	-46	1,046	-4.40%
2021/05/12	4	26.85	60	25.79	25.25	-56	1,043	-5.37%
2021/05/11	1	27.15	39	27.20	27.20	-38	1,033	-3.68%
2021/05/10	10	28.12	4	28.00	28.20	6	1,031	0.58%
2021/05/07	0	0.00	15	28.06	27.90	-15	1,042	-1.44%
2021/05/06	0	0.00	48	27.46	27.25	-48	1,050	-4.57%
2021/05/05	11	27.95	27	28.10	27.95	-16	1,055	-1.52%
2021/05/04	0	0.00	96	27.60	27.55	-96	1,068	-8.99%
2021/05/03	5	29.20	64	29.14	28.90	-59	1,070	-5.51%
2021/04/29	4	29.84	34	29.81	29.70	-30	1,094	-2.74%
2021/04/28	10	30.01	21	29.86	29.95	-11	1,180	-0.93%
2021/04/27	19	30.27	11	30.20	30.20	8	1,453	0.55%
2021/04/26	17	30.59	0	0.00	30.70	17	1,532	1.11%
2021/04/23	27	30.56	22	30.56	30.40	5	1,530	0.33%
2021/04/22	25	30.57	36	30.13	29.90	-11	1,545	-0.71%
2021/04/21	51	30.66	0	0.00	30.50	51	1,532	3.33%
2021/04/19	10	30.17	7	30.20	30.30	3	1,528	0.20%
2021/04/16	27	30.03	6	30.05	30.10	21	1,532	1.37%
2021/04/15	11	29.56	14	29.65	29.65	-3	1,534	-0.20%
2021/04/14	30	29.27	76	29.58	29.40	-46	1,540	-2.99%
2021/04/13	3	29.75	69	30.10	29.75	-66	1,543	-4.28%
2021/04/12	23	30.18	29	30.20	30.15	-6	1,537	-0.39%
2021/04/09	50	30.96	5	32.21	30.90	45	1,525	2.95%
2021/04/08	50	30.81	0	0.00	30.65	50	1,499	3.34%
2021/04/07	38	30.54	12	30.49	30.60	26	1,519	1.71%
2021/04/01	22	30.16	1	30.30	30.20	21	1,519	1.38%
2021/03/31	23	29.84	0	0.00	30.00	23	1,626	1.41%
2021/03/29	6	29.52	34	29.42	29.55	-28	1,669	-1.68%
2021/03/26	4	29.80	112	29.77	29.65	-108	1,682	-6.42%	大賣/鉅額交易
2021/03/25	87	30.15	0	0.00	30.30	87	1,718	5.06%
2021/03/24	7	29.00	60	28.99	28.90	-53	1,684	-3.15%
2021/03/23	4	30.20	27	29.75	29.65	-23	1,667	-1.38%
2021/03/22	12	30.43	143	30.00	30.10	-131	1,565	-8.37%	大賣/鉅額交易
2021/03/19	40	29.46	1	30.50	30.50	39	1,516	2.57%
2021/03/18	20	28.62	2	28.50	28.65	18	1,481	1.21%
2021/03/17	34	28.45	0	0.00	28.60	34	1,478	2.30%
2021/03/16	49	28.20	0	0.00	28.15	49	1,475	3.32%
2021/03/15	46	27.76	0	0.00	28.15	46	1,473	3.12%
2021/03/12	36	27.85	0	0.00	27.70	36	1,464	2.46%
2021/03/11	56	28.29	1	28.10	28.10	55	1,454	3.78%
2021/03/10	67	29.36	0	0.00	29.05	67	1,444	4.64%
2021/03/09	84	29.26	1	28.80	29.10	83	1,437	5.77%
2021/03/08	27	28.84	1	28.90	28.65	26	1,418	1.83%
2021/03/05	73	28.48	0	0.00	28.25	73	1,417	5.15%
2021/03/04	100	29.08	1	29.00	28.70	99	1,415	6.99%
2021/03/03	74	28.72	0	0.00	28.80	74	1,401	5.28%
2021/03/02	61	28.82	0	0.00	28.50	61	1,398	4.36%
2021/02/26	18	28.56	1	28.50	28.50	17	1,392	1.22%
2021/02/25	18	28.31	0	0.00	28.35	18	1,389	1.30%
2021/02/24	9	28.12	0	0.00	28.00	9	1,397	0.64%
2021/02/23	23	28.26	0	0.00	28.15	23	1,391	1.65%
2021/02/22	63	28.07	2	28.00	28.00	61	1,384	4.41%
2021/02/19	54	27.43	0	0.00	27.70	54	1,367	3.95%
2021/02/18	103	27.15	0	0.00	27.15	103	1,363	7.56%	大買/鉅額交易
2021/02/17	119	26.68	0	0.00	26.80	119	1,358	8.76%	大買/鉅額交易
2021/02/05	2	25.90	0	0.00	26.00	2	1,350	0.15%
2021/02/04	2	26.10	1	26.30	26.10	1	1,356	0.07%
2021/02/03	3	26.22	0	0.00	26.20	3	1,367	0.22%
2021/02/02	0	0.00	1	25.80	25.90	-1	1,363	-0.07%
2021/02/01	1	25.75	0	0.00	25.65	1	1,359	0.07%
2021/01/29	0	0.00	2	26.28	26.00	-2	1,352	-0.15%
2021/01/28	0	0.00	1	26.05	26.05	-1	1,338	-0.07%
2021/01/27	0	0.00	2	26.25	26.00	-2	1,328	-0.15%
2021/01/26	0	0.00	1	26.85	26.45	-1	1,313	-0.08%
2021/01/25	1	27.10	30	26.65	27.10	-29	1,298	-2.23%
2021/01/22	0	0.00	5	26.82	26.75	-5	1,280	-0.39%
2021/01/21	5	27.63	27	28.25	27.70	-22	1,245	-1.77%
2021/01/20	7	30.21	8	29.91	30.10	-1	1,152	-0.09%
2021/01/18	1	26.00	0	0.00	26.25	1	783	0.13%
2021/01/15	7	26.70	0	0.00	26.15	7	774	0.90%
2021/01/08	1	26.95	0	0.00	26.80	1	718	0.14%
2021/01/06	12	26.10	0	0.00	25.95	12	702	1.71%
2020/12/25	0	0.00	24	28.48	27.95	-24	552	-4.35%
2020/12/24	0	0.00	67	26.46	27.00	-67	421	-15.89%
2020/12/23	9	25.40	38	25.24	25.15	-29	377	-7.67%
2020/12/22	29	25.62	3	25.50	24.95	26	361	7.20%
2020/12/21	28	26.10	62	25.90	26.25	-34	336	-10.10%
2020/12/18	127	24.05	2	24.85	24.70	125	276	45.22%	大買/鉅額交易
2020/12/17	1	23.35	0	0.00	23.50	1	243	0.41%
2020/12/16	1	23.30	0	0.00	23.20	1	238	0.42%
2020/12/04	3	23.53	0	0.00	23.45	3	222	1.35%
2020/11/18	1	22.15	0	0.00	22.10	1	161	0.62%
2020/10/15	0	0.00	1	20.60	20.75	-1	222	-0.45%
2020/10/06	0	0.00	1	20.50	20.40	-1	330	-0.30%
2020/09/23	0	0.00	2	20.33	20.25	-2	403	-0.50%
2020/09/21	3	20.55	3	20.80	20.45	0	418	0.00%
2020/09/18	2	20.53	6	20.85	20.90	-4	478	-0.84%
2020/09/17	4	20.20	14	20.54	20.65	-10	497	-2.01%
2020/09/16	13	20.08	0	0.00	20.05	13	497	2.61%
2020/09/14	3	20.02	0	0.00	20.05	3	529	0.57%
2020/09/04	5	19.81	0	0.00	20.05	5	571	0.87%
2020/09/03	5	19.76	0	0.00	19.70	5	580	0.86%
2020/09/02	5	19.60	0	0.00	19.65	5	583	0.86%
2020/08/31	0	0.00	1	20.00	19.95	-1	606	-0.16%
2020/08/28	0	0.00	5	20.30	20.20	-5	612	-0.82%
2020/08/27	1	20.35	0	0.00	20.25	1	622	0.16%
2020/08/26	4	20.40	0	0.00	20.20	4	626	0.64%
2020/08/25	7	20.26	0	0.00	20.30	7	635	1.10%
2020/08/24	13	20.01	0	0.00	20.10	13	650	2.00%
2020/08/20	11	19.54	35	19.69	19.50	-24	669	-3.59%
2020/08/19	0	0.00	6	20.65	20.70	-6	663	-0.90%
2020/08/17	2	21.08	0	0.00	20.95	2	672	0.30%
2020/08/13	0	0.00	1	20.95	21.00	-1	713	-0.14%
2020/08/12	0	0.00	8	20.89	20.90	-8	718	-1.11%
2020/08/11	0	0.00	14	21.08	20.95	-14	721	-1.94%
2020/08/10	0	0.00	3	21.20	21.15	-3	721	-0.42%
2020/08/06	2	21.30	5	21.45	21.30	-3	734	-0.41%
2020/08/05	0	0.00	9	21.44	21.50	-9	753	-1.19%
2020/08/03	41	22.85	0	0.00	22.85	41	798	5.14%
2020/07/30	6	22.60	0	0.00	22.65	6	831	0.72%
2020/07/13	0	0.00	99	23.15	22.50	-99	1,142	-8.66%
2020/07/10	7	23.32	18	23.49	23.05	-11	1,070	-1.03%
2020/07/09	42	23.98	0	0.00	23.80	42	1,094	3.84%
2020/07/08	24	23.62	0	0.00	23.65	24	1,113	2.16%
2020/07/07	15	23.59	21	23.74	23.45	-6	1,109	-0.54%
2020/07/06	39	23.72	0	0.00	23.70	39	1,100	3.54%
2020/07/03	6	23.27	0	0.00	23.20	6	1,089	0.55%
2020/07/02	1	23.20	0	0.00	23.20	1	1,084	0.09%
2020/06/29	0	0.00	7	24.15	23.30	-7	1,077	-0.65%
2020/06/24	0	0.00	11	23.21	23.70	-11	1,021	-1.08%
2020/06/23	18	22.85	0	0.00	22.90	18	1,005	1.79%
2020/06/22	0	0.00	10	23.15	22.95	-10	1,002	-1.00%
2020/06/19	10	23.10	0	0.00	23.35	10	1,001	1.00%
2020/06/16	0	0.00	3	23.05	22.75	-3	989	-0.30%
2020/06/15	3	23.05	0	0.00	22.50	3	992	0.30%
2020/06/08	0	0.00	100	22.70	22.65	-100	955	-10.47%
2020/06/04	0	0.00	28	22.30	22.15	-28	933	-3.00%
2020/06/03	20	22.20	44	22.28	22.20	-24	927	-2.59%
2020/06/02	8	21.79	5	21.70	21.85	3	918	0.33%
2020/06/01	0	0.00	39	21.70	21.80	-39	915	-4.26%
2020/05/29	11	21.36	0	0.00	21.85	11	907	1.21%
2020/05/27	0	0.00	43	21.42	21.40	-43	891	-4.82%
2020/05/26	0	0.00	23	21.43	21.40	-23	877	-2.62%
2020/05/25	12	21.01	12	21.16	21.10	0	872	0.00%
2020/05/22	0	0.00	18	21.31	21.30	-18	867	-2.08%
2020/05/21	7	21.40	139	21.48	21.45	-132	865	-15.26%	大賣/鉅額交易
2020/05/20	0	0.00	250	21.46	21.60	-250	857	-29.16%	大賣/鉅額交易
2020/05/19	0	0.00	60	21.34	21.25	-60	830	-7.22%
2020/05/18	26	20.99	22	21.39	21.40	4	828	0.48%
2020/05/15	8	21.00	25	21.16	21.05	-17	823	-2.06%
2020/05/14	94	21.36	0	0.00	21.20	94	818	11.48%
2020/05/13	7	21.84	23	22.03	21.90	-16	806	-1.98%
2020/05/12	177	21.97	0	0.00	21.80	177	801	22.09%	大買/鉅額交易
2020/05/11	108	22.45	35	22.36	22.35	73	778	9.38%	大買/
2020/05/08	0	0.00	104	25.05	24.80	-104	737	-14.10%	大賣/鉅額交易
2020/05/07	0	0.00	5	25.00	25.30	-5	721	-0.69%
2020/05/06	154	25.29	16	25.00	25.15	138	710	19.43%	大買/鉅額交易
2020/05/05	45	25.20	40	25.35	24.70	5	679	0.74%
2020/05/04	109	24.47	13	25.00	24.70	96	655	14.64%	大買/
2020/04/30	28	24.60	73	25.05	25.05	-45	637	-7.06%
2020/04/29	30	24.94	15	25.00	24.50	15	613	2.45%
2020/04/28	118	25.93	6	25.43	25.00	112	585	19.12%	大買/鉅額交易
2020/04/27	2	24.55	68	24.70	25.15	-66	504	-13.08%
2020/04/24	33	21.95	12	22.52	22.90	21	466	4.50%
2020/04/23	16	21.72	8	21.68	21.45	8	430	1.86%
2020/04/22	65	21.06	4	21.50	21.30	61	425	14.34%
2020/04/21	80	21.77	52	21.72	20.85	28	431	6.49%
2020/04/20	42	21.77	0	0.00	22.05	42	409	10.25%
2020/04/17	28	21.93	46	22.40	21.65	-18	402	-4.47%
2020/04/16	73	21.03	53	21.83	21.95	20	375	5.33%
2020/04/15	9	20.79	8	20.65	20.70	1	347	0.29%
2020/04/14	7	20.41	44	20.82	20.70	-37	337	-10.98%
2020/04/13	59	19.78	36	20.19	20.75	23	306	7.51%
2020/04/10	25	19.09	0	0.00	19.15	25	271	9.20%
2020/04/09	14	19.16	2	19.10	19.10	12	272	4.40%
2020/04/08	2	19.00	0	0.00	19.15	2	268	0.74%
2020/04/07	12	19.07	0	0.00	19.00	12	263	4.55%
2020/04/06	42	18.82	0	0.00	18.95	42	259	16.20%
2019/10/30	0	0.00	1	18.80	18.80	-1	439	-0.23%
2019/10/24	0	0.00	1	18.80	18.80	-1	447	-0.22%
2019/10/04	1	19.75	0	0.00	19.80	1	442	0.23%
2019/04/29	0	0.00	1	17.75	17.85	-1	412	-0.24%
2018/11/20	0	0.00	1	14.20	14.25	-1	61	-1.64%
2018/10/15	0	0.00	1	14.50	14.35	-1	81	-1.23%
2018/10/02	0	0.00	2	15.00	15.05	-2	76	-2.62%
2018/07/17	0	0.00	1	15.00	14.90	-1	53	-1.85%