泰詠 (6266)-元大-佳里券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
34.85
漲跌
▼0.15
漲幅
-0.43%
成交量
264張
產業
上櫃電子零組件類股
159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

泰詠 (6266)籌碼相關－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/05/07	0	0.00	1	34.80	34.75	-1	425	-0.24%
2024/05/06	1	34.85	0	0.00	34.75	1	422	0.24%
2024/05/02	0	0.00	16	34.85	34.60	-16	413	-3.87%
2024/04/26	1	34.15	13	33.91	34.00	-12	400	-2.99%
2024/04/25	0	0.00	12	33.06	33.00	-12	390	-3.07%
2024/04/19	12	32.10	1	32.40	32.35	11	388	2.83%
2024/04/18	0	0.00	0.1	32.80	32.75	-0.1	389	-0.02%
2024/04/17	1	32.65	0	0.00	32.80	1	389	0.26%
2024/04/16	12	32.60	2	32.50	32.50	10	390	2.56%
2024/04/15	1	33.30	2	33.30	33.20	-1	385	-0.26%
2024/04/12	3	33.57	0	0.00	33.55	3	382	0.78%
2024/04/10	0	0.00	10	33.94	33.85	-10	374	-2.67%
2024/04/08	1	34.15	0	0.00	34.15	1	372	0.27%
2024/04/03	1	33.85	0	0.00	33.75	1	373	0.26%
2024/04/02	0	33.85	0	0.00	33.80	0	383	0.01%
2024/03/27	1	33.70	0	0.00	33.75	1	382	0.26%
2024/03/26	8	33.40	0	33.80	33.50	8	381	2.09%
2024/03/22	8	33.70	0	0.00	33.65	8	380	2.10%
2024/03/21	1	33.90	0	0.00	33.95	1	380	0.26%
2024/03/19	1	33.90	0	0.00	33.90	1	378	0.26%
2024/03/14	0	0.00	16	34.15	34.10	-16	374	-4.27%
2024/03/13	1	34.20	0	0.00	33.95	1	371	0.27%
2024/03/11	11	33.33	0	0.00	33.15	11	363	3.02%
2024/03/08	8	33.55	8	34.13	33.60	0	358	0.00%
2024/03/04	9	34.51	11	34.56	34.35	-2	338	-0.59%
2024/02/23	2	33.40	0	0.00	33.40	2	295	0.68%
2024/02/22	4	33.56	0	0.00	33.70	4	291	1.37%
2024/02/21	1	33.20	0	0.00	33.20	1	288	0.35%
2024/02/19	1	33.30	0	0.00	33.50	1	285	0.35%
2024/02/05	0	33.00	0	0.00	33.20	0	275	0.00%
2024/02/02	2	33.25	1	33.60	33.20	1	276	0.36%
2024/01/30	0	0.00	0.2	32.65	32.60	-0.2	291	-0.06%
2024/01/17	0	32.15	0	0.00	32.35	0	288	0.00%
2024/01/16	0	32.55	0	0.00	32.45	0	287	0.00%
2024/01/12	0	0.00	5	32.65	32.60	-5	289	-1.73%
2024/01/11	5	32.19	0	0.00	32.15	5	285	1.75%
2024/01/09	1	32.00	0	0.00	32.00	1	295	0.34%
2023/12/29	3	32.55	0	0.00	32.60	3	347	0.86%
2023/12/28	8	32.98	0	0.00	32.95	8	344	2.32%
2023/12/27	1	32.20	0	0.00	32.40	1	336	0.30%
2023/12/19	1	31.55	1	31.55	31.70	0	339	0.00%
2023/12/18	1	32.10	0	0.00	31.90	1	342	0.29%
2023/12/14	1	32.35	0	0.00	32.30	1	346	0.29%
2023/12/06	4	32.98	0	0.00	32.90	4	390	1.02%
2023/12/01	0	0.00	1	33.00	33.15	-1	400	-0.25%
2023/11/30	0	0.00	1	33.00	33.20	-1	401	-0.25%
2023/11/29	4	32.84	2	32.68	32.95	2	398	0.50%
2023/11/27	2	32.20	0	0.00	32.30	2	404	0.49%
2023/11/22	1	32.85	0	0.00	32.80	1	422	0.24%
2023/11/21	1	32.65	0	0.00	32.65	1	426	0.23%
2023/11/20	1	32.25	0	0.00	32.40	1	431	0.23%
2023/11/15	1	32.05	0	0.00	31.90	1	445	0.22%
2023/11/10	0	0.00	1	31.25	31.35	-1	478	-0.21%
2023/11/09	0	0.00	4	31.65	31.65	-4	484	-0.82%
2023/11/08	0	0.00	0.2	32.50	32.60	-0.2	494	-0.04%
2023/11/03	1	31.65	0	0.00	31.50	1	507	0.20%
2023/11/01	0	0.00	2	30.85	30.85	-2	527	-0.38%
2023/10/31	2	31.45	0	0.00	30.85	2	547	0.37%
2023/10/30	0	31.40	3	31.45	31.45	-3	560	-0.53%
2023/10/25	0	0.00	1	31.65	31.50	-1	605	-0.17%
2023/10/23	0	0.00	3	30.95	30.85	-3	638	-0.47%
2023/10/20	0	0.00	2	30.85	30.90	-2	656	-0.30%
2023/10/17	1	31.40	0	0.00	31.15	1	697	0.14%
2023/10/11	3	31.83	0	0.00	31.95	3	763	0.39%
2023/10/05	0	0.00	1.4	34.28	34.40	-1.4	792	-0.17%
2023/09/27	0	0.00	1	33.20	33.25	-1	1,106	-0.09%
2023/09/22	0	0.00	1	33.15	33.15	-1	1,284	-0.08%
2023/09/21	1	32.95	0	0.00	32.90	1	1,297	0.08%
2023/09/20	4	33.60	0	0.00	33.50	4	1,304	0.31%
2023/09/19	6	34.40	0	0.00	34.00	6	1,333	0.45%
2023/09/18	0	0.00	1	34.60	34.20	-1	1,358	-0.07%
2023/09/15	0	0.00	2	34.45	34.45	-2	1,387	-0.14%
2023/09/12	0	0.00	3	32.40	32.40	-3	1,607	-0.19%
2023/09/11	2	32.60	3	32.50	32.45	-1	1,633	-0.06%
2023/09/08	1	33.35	0	0.00	33.50	1	1,642	0.06%
2023/09/05	1	33.90	0	0.00	34.05	1	1,798	0.06%
2023/09/04	2	33.40	0	0.00	33.50	2	1,826	0.11%
2023/09/01	5	33.51	0	0.00	33.25	5	1,844	0.27%
2023/08/28	2	32.58	7	32.50	32.50	-5	1,939	-0.26%
2023/08/25	0	0.00	1	33.40	33.35	-1	1,944	-0.05%
2023/08/24	0	0.00	4	33.80	33.50	-4	1,951	-0.21%
2023/08/23	0	33.60	0.2	33.70	33.95	-0.2	1,966	-0.01%
2023/08/22	4	33.65	0	0.00	33.65	4	1,989	0.20%
2023/08/18	3	34.50	0	0.00	34.40	3	2,013	0.15%
2023/08/17	9	34.88	1	34.05	35.05	8	2,039	0.39%
2023/08/15	0	0.00	1	33.25	33.65	-1	2,161	-0.05%
2023/08/14	2	33.05	10	32.95	32.90	-8	2,358	-0.34%
2023/08/10	3.1	34.12	0	0.00	34.00	3.1	2,413	0.13%
2023/08/09	1	35.25	0	0.00	35.10	1	2,419	0.04%
2023/08/08	1	35.00	0	0.00	35.00	1	2,442	0.04%
2023/08/07	1	35.10	0	0.00	35.45	1	2,487	0.04%
2023/08/04	0	0.00	1	34.85	34.90	-1	2,523	-0.04%
2023/08/02	3	35.85	0	0.00	35.55	3	2,617	0.11%
2023/08/01	3.9	36.13	0	0.00	36.05	3.9	2,635	0.15%
2023/07/28	3	36.25	4	36.10	36.25	-1	2,755	-0.04%
2023/07/26	1	35.45	0	0.00	35.40	1	2,863	0.03%
2023/07/25	3	35.45	0.7	35.45	35.90	2.3	3,163	0.07%
2023/07/24	1	35.00	0	0.00	35.50	1	3,199	0.03%
2023/07/18	2.9	36.59	0	0.00	36.30	2.9	3,408	0.09%
2023/07/17	5	37.23	0	0.00	37.20	5	3,473	0.14%
2023/07/14	0	0.00	10	37.40	37.40	-10	3,539	-0.28%
2023/07/11	13	37.09	12	36.52	36.55	1	3,913	0.03%
2023/07/10	3	38.25	4.1	38.20	38.20	-1.1	4,061	-0.03%
2023/07/06	7	44.04	14	43.68	43.10	-7	4,662	-0.15%
2023/07/05	0	0.00	22	43.64	43.65	-22	4,704	-0.47%
2023/07/04	0	0.00	7	43.16	43.35	-7	4,745	-0.15%
2023/07/03	15	42.90	0	0.00	43.15	15	4,768	0.31%
2023/06/30	4	40.65	3	41.05	41.05	1	4,714	0.02%
2023/06/29	2	38.68	1.1	38.95	38.70	0.9	4,694	0.02%
2023/06/28	0	0.00	3	38.40	38.65	-3	4,714	-0.06%
2023/06/27	4	38.35	0	0.00	38.05	4	4,750	0.08%
2023/06/26	0.1	39.35	0	0.00	39.30	0.1	4,760	0.00%
2023/06/19	8	44.15	4	44.73	44.75	4	4,944	0.08%
2023/06/16	0	0.00	7	43.63	43.80	-7	4,908	-0.14%
2023/06/15	6	43.90	6	43.85	43.80	0	4,891	0.00%
2023/06/14	6	43.58	4	43.63	43.65	2	4,896	0.04%
2023/06/13	7	43.16	0.2	43.35	43.55	6.8	4,903	0.14%
2023/06/12	5	43.00	2	42.90	43.05	3	4,905	0.06%
2023/06/09	12	43.74	3	44.28	43.50	9	4,896	0.18%
2023/06/08	2	42.00	5	42.20	42.80	-3	4,851	-0.06%
2023/06/07	1	42.60	0	0.00	42.35	1	4,866	0.02%
2023/06/06	1	42.10	0	0.00	42.10	1	5,015	0.02%
2023/06/05	8	42.71	3	42.30	42.60	5	5,064	0.10%
2023/06/02	1	41.45	0	0.00	41.35	1	5,106	0.02%
2023/05/31	2	41.10	0	0.00	41.00	2	5,156	0.04%
2023/05/26	3	40.42	4	40.50	40.30	-1	5,597	-0.02%
2023/05/25	5	40.96	3.5	40.87	41.00	1.5	5,739	0.03%
2023/05/24	0	0.00	2	41.05	41.15	-2	5,800	-0.03%
2023/05/23	2	41.20	0	0.00	41.05	2	5,952	0.03%
2023/05/22	0	0.00	7	40.56	40.60	-7	6,013	-0.12%
2023/05/19	9	39.56	0	0.00	39.55	9	6,024	0.15%
2023/05/18	10	44.60	11	40.55	39.55	-1	6,061	-0.02%
2023/05/17	2	43.70	2.1	43.90	43.90	-0.1	5,956	0.00%
2023/05/16	2	43.05	5	43.52	43.35	-3	6,065	-0.05%
2023/05/15	0	0.00	7	42.52	42.65	-7	6,392	-0.11%
2023/05/12	1	42.90	2	42.33	43.30	-1	6,735	-0.01%
2023/05/11	5	42.97	0	0.00	42.00	5	6,751	0.07%
2023/05/10	3	42.45	2	43.60	43.65	1	6,704	0.01%
2023/05/09	11	43.58	8	43.27	43.05	3	6,661	0.05%
2023/05/08	2	42.40	4	42.35	42.25	-2	6,554	-0.03%
2023/05/05	4	41.93	3	41.80	41.75	1	6,528	0.02%
2023/05/04	2	42.05	8	42.21	42.05	-6	6,507	-0.09%
2023/05/03	5	41.94	0	0.00	41.40	5	6,387	0.08%
2023/05/02	3	41.70	2	41.75	41.90	1	6,356	0.02%
2023/04/28	19	42.83	6	41.99	41.85	13	6,265	0.21%
2023/04/27	0	0.00	4	46.23	46.50	-4	5,957	-0.07%
2023/04/26	2	44.85	3	44.98	45.30	-1	5,909	-0.02%
2023/04/25	5	45.18	0	0.00	45.20	5	5,875	0.09%
2023/04/24	1	45.80	6	46.20	45.80	-5	5,802	-0.09%
2023/04/21	6	46.08	4	46.05	45.00	2	5,734	0.03%
2023/04/20	7	46.94	5	46.42	46.20	2	5,643	0.04%
2023/04/19	3	47.58	4	47.73	47.70	-1	5,553	-0.02%
2023/04/18	9	47.82	5	48.60	47.25	4	5,466	0.07%
2023/04/17	6	47.07	5	47.27	47.20	1	5,330	0.02%
2023/04/14	33	45.84	33	46.43	46.55	0	5,230	0.00%
2023/04/13	4	45.94	18	46.41	45.20	-14	5,025	-0.28%
2023/04/12	9	43.79	8	45.33	46.40	1	4,799	0.02%
2023/04/11	23	41.96	4	42.13	43.00	19	4,462	0.43%
2023/04/10	0	0.00	4	41.04	41.25	-4	4,077	-0.10%
2023/04/07	8	37.49	7	37.22	37.50	1	3,984	0.03%
2023/04/06	3	36.48	4	36.38	37.00	-1	3,921	-0.03%
2023/03/31	3	35.85	0	0.00	35.85	3	3,866	0.08%
2023/03/30	1	35.25	1	35.40	35.50	0	3,844	0.00%
2023/03/29	3	35.20	0	0.00	34.75	3	3,821	0.08%
2023/03/28	3	34.30	6	34.63	34.30	-3	3,816	-0.08%
2023/03/24	0	0.00	3	35.32	35.20	-3	3,772	-0.08%
2023/03/23	3	36.08	0.1	36.30	35.55	2.9	3,749	0.08%
2023/03/22	2	35.27	11	35.50	36.95	-9	3,670	-0.25%
2023/03/21	0	0.00	6	34.20	34.00	-6	3,508	-0.17%
2023/03/20	5	33.35	0	0.00	33.50	5	3,462	0.14%
2023/03/16	1	32.00	14	32.26	32.15	-13	3,414	-0.38%
2023/03/15	4	33.14	0	0.00	32.75	4	3,384	0.12%
2023/03/14	1	32.70	0	0.00	33.15	1	3,352	0.03%
2023/03/13	11	32.86	0	0.00	32.95	11	3,332	0.33%
2023/03/09	11.1	33.74	11	32.84	32.95	0.1	3,251	0.00%
2023/03/08	7	34.42	2	34.53	34.65	5	3,089	0.16%
2023/03/07	1	34.15	5.5	34.45	34.30	-4.5	3,024	-0.15%
2023/03/06	3	33.82	6	33.85	33.90	-3	2,944	-0.10%
2023/03/02	0	0.00	9	33.87	33.55	-9	2,857	-0.31%
2023/03/01	14	34.10	12	34.37	34.50	2	2,752	0.07%
2023/02/24	1	33.30	0	0.00	33.50	1	2,519	0.04%
2023/02/23	11	33.10	6.3	32.86	32.35	4.7	2,378	0.20%
2023/02/21	3	32.18	3	31.97	31.65	0	2,159	0.00%
2023/02/20	0	0.00	2	33.10	33.10	-2	1,997	-0.10%
2023/02/15	3	31.27	0	0.00	31.60	3	1,756	0.17%
2023/02/14	0	0.00	6	30.81	31.30	-6	1,713	-0.35%
2023/02/13	3	31.70	3.5	31.76	31.90	-0.5	1,608	-0.03%
2023/02/10	2	29.88	6	30.04	30.05	-4	1,246	-0.32%
2023/02/07	1	25.45	0	0.00	25.45	1	842	0.12%
2023/02/03	0	0.00	11	25.35	25.25	-11	841	-1.31%
2023/02/02	2	25.35	1	25.50	25.40	1	838	0.12%
2023/01/17	3	24.10	0	0.00	24.35	3	822	0.36%
2023/01/16	0.7	24.05	0	0.00	23.90	0.7	815	0.08%
2023/01/12	2	24.10	0	0.00	24.10	2	817	0.24%
2023/01/11	3	24.40	0	0.00	24.30	3	814	0.37%
2022/12/28	1	24.35	0.6	24.35	24.30	0.4	806	0.05%
2022/12/26	1	25.55	2	24.93	24.85	-1	781	-0.13%
2022/12/23	1	25.55	1	25.65	25.45	0	771	0.00%
2022/12/21	1	24.80	0	0.00	24.40	1	769	0.13%
2022/12/20	0	0.00	1	25.00	24.85	-1	761	-0.13%
2022/12/19	10	25.15	0	0.00	25.00	10	747	1.34%
2022/12/16	0	26.80	0	0.00	25.95	0	729	0.00%
2022/12/15	1	26.60	16.5	26.50	26.80	-15.5	704	-2.21%
2022/12/14	16	26.19	10	26.75	26.15	6	673	0.89%
2022/12/13	0	0.00	9	26.41	26.55	-9	649	-1.39%
2022/12/07	10	25.40	0	0.00	25.15	10	615	1.63%
2022/12/01	0	0.00	4	25.98	25.80	-4	663	-0.60%
2022/11/30	0	0.00	1	25.65	25.55	-1	671	-0.15%
2022/11/03	1	22.95	0	0.00	22.95	1	1,043	0.10%
2022/10/24	1	23.00	0	0.00	22.70	1	1,208	0.08%
2022/10/18	0	0.00	2	23.10	23.15	-2	1,261	-0.16%
2022/10/13	2	22.75	0	0.00	22.00	2	1,270	0.16%
2022/10/05	2	23.90	0	0.00	23.65	2	1,291	0.15%
2022/10/04	4	23.75	0	0.00	23.80	4	1,336	0.30%
2022/09/28	2	22.95	0	0.00	22.65	2	1,354	0.15%
2022/09/26	0	0.00	4	23.85	23.30	-4	1,344	-0.30%
2022/09/23	0	0.00	2.1	24.60	24.40	-2.1	1,343	-0.16%
2022/09/19	2	24.50	0	0.00	24.40	2	1,348	0.15%
2022/09/16	0	25.00	0	0.00	25.00	0	1,345	0.00%
2022/09/12	8	25.10	5	25.10	25.05	3	1,365	0.22%
2022/09/08	4	26.78	0	0.00	26.65	4	1,331	0.30%
2022/09/06	3	26.30	13	26.20	26.10	-10	1,336	-0.75%
2022/08/31	2	28.15	2	28.25	28.15	0	1,331	0.00%
2022/08/30	2	28.15	2	27.95	27.95	0	1,347	0.00%
2022/08/29	0	0.00	1	26.77	27.35	-1	1,344	-0.08%
2022/08/25	2	27.75	0	0.00	27.40	2	1,622	0.12%
2022/08/24	0	0.00	1	27.85	27.20	-1	1,692	-0.06%
2022/08/23	1	27.45	1	27.40	27.55	0	1,685	0.00%
2022/08/22	0	0.00	5	27.60	27.80	-5	1,652	-0.30%
2022/08/19	0	0.00	2	28.20	28.50	-2	1,623	-0.12%
2022/08/18	0	0.00	3.7	28.22	27.90	-3.7	1,585	-0.23%
2022/08/17	0	0.00	12.2	27.76	27.90	-12.2	1,544	-0.79%
2022/08/16	3	27.40	2	26.95	27.00	1	1,460	0.07%
2022/08/11	3	26.60	4.3	26.72	26.65	-1.3	1,386	-0.10%
2022/08/10	3	25.70	3	25.83	26.35	0	1,290	0.00%
2022/08/09	4	24.79	1	24.75	25.00	3	1,225	0.24%
2022/08/08	0	0.00	10	23.98	24.00	-10	1,187	-0.84%
2022/08/05	7	23.94	0	0.00	24.00	7	1,182	0.59%
2022/08/04	2	25.20	0	0.00	25.05	2	1,144	0.17%
2022/08/03	0	0.00	3	25.23	24.55	-3	1,123	-0.27%
2022/08/02	2	24.75	4	24.20	24.60	-2	1,100	-0.18%
2022/07/29	5	23.90	1.1	24.19	24.25	3.9	1,091	0.36%
2022/07/28	0	0.00	2	23.70	23.60	-2	1,081	-0.18%
2022/07/27	1	23.20	0	0.00	23.10	1	1,083	0.09%
2022/07/26	4	23.59	8	22.89	22.95	-4	1,154	-0.35%
2022/07/25	4	24.50	4	23.75	23.70	0	1,264	0.00%
2022/07/22	0	0.00	2	23.35	22.95	-2	1,237	-0.16%
2022/07/19	2	22.60	0	0.00	22.45	2	1,254	0.16%
2022/07/18	0.1	22.35	0	0.00	22.35	0.1	1,256	0.01%
2022/07/15	2	22.90	0	0.00	22.40	2	1,261	0.16%
2022/07/14	2	21.80	3	22.13	22.20	-1	1,258	-0.08%
2022/07/12	9	22.34	3	22.02	21.55	6	1,256	0.48%
2022/07/08	4	20.08	0	0.00	20.15	4	1,207	0.33%
2022/07/04	1	19.25	0	0.00	19.20	1	1,235	0.08%
2022/07/01	0	0.00	1	19.85	19.25	-1	1,246	-0.08%
2022/06/16	2	25.20	0	0.00	24.95	2	1,246	0.16%
2022/06/15	1	25.30	0	0.00	25.35	1	1,252	0.08%
2022/06/13	0	0.00	2	25.10	25.00	-2	1,251	-0.16%
2022/06/10	12	25.53	6	25.60	25.65	6	1,251	0.48%
2022/06/09	6	26.18	8	26.30	26.00	-2	1,250	-0.16%
2022/06/08	3	26.25	0	0.00	26.20	3	1,248	0.24%
2022/06/06	10	25.58	10	25.52	25.20	0	1,229	0.00%
2022/06/02	14	27.64	6	27.85	26.00	8	1,231	0.65%
2022/06/01	0	0.00	28.1	25.86	26.85	-28.1	1,026	-2.74%
2022/05/31	10	24.00	22	24.51	24.45	-12	979	-1.22%
2022/05/30	2	23.95	0	0.00	23.95	2	1,005	0.20%
2022/05/25	0	0.00	1	23.90	23.95	-1	1,127	-0.09%
2022/05/24	0	0.00	10	23.70	23.50	-10	1,174	-0.85%
2022/05/20	15	23.58	1	23.45	23.45	14	1,221	1.15%
2022/05/17	0	0.00	0.1	23.05	23.15	-0.1	1,291	-0.01%
2022/05/12	0	22.10	0	0.00	22.20	0	1,401	0.00%
2022/05/11	2	22.75	0	0.00	22.80	2	1,460	0.14%
2022/05/10	1	22.55	0	0.00	23.00	1	1,564	0.06%
2022/05/09	0	0.00	10	22.85	22.85	-10	2,279	-0.44%
2022/05/06	3	23.32	0	0.00	23.45	3	2,329	0.13%
2022/05/05	2	23.35	0	0.00	23.15	2	2,429	0.08%
2022/05/04	6	23.11	8	23.30	23.15	-2	2,571	-0.08%
2022/05/03	28	23.99	30	23.49	23.40	-2	2,796	-0.07%
2022/04/29	0	0.00	1	25.35	25.10	-1	2,865	-0.03%
2022/04/28	2	23.10	0	0.00	23.05	2	2,861	0.07%
2022/04/27	5	22.16	1	22.20	22.70	4	3,017	0.13%
2022/04/26	10	22.90	0	0.00	22.95	10	3,180	0.31%
2022/04/25	1	23.15	3	23.22	23.10	-2	3,302	-0.06%
2022/04/20	2.1	24.07	0	0.00	24.35	2.1	4,056	0.05%
2022/04/19	10.2	23.79	0	0.00	24.00	10.2	4,528	0.23%
2022/04/18	2	23.65	10	23.80	23.55	-8	5,431	-0.15%
2022/04/15	2	24.05	0	0.00	24.10	2	5,808	0.03%
2022/04/11	2	24.25	0	0.00	23.95	2	6,553	0.03%
2022/04/01	1	24.45	0	0.00	24.55	1	7,309	0.01%
2022/03/31	11	24.76	0	0.00	24.80	11	7,609	0.14%
2022/03/30	7	25.15	0	0.00	25.10	7	8,023	0.09%
2022/03/28	0.1	25.00	0	0.00	25.15	0.1	8,564	0.00%
2022/03/25	0.1	25.65	0	0.00	25.40	0.1	8,594	0.00%
2022/03/24	1	25.95	0	0.00	25.90	1	8,593	0.01%
2022/03/22	0.1	25.67	1	25.80	25.80	-0.9	8,579	-0.01%
2022/03/18	0	25.85	0	0.00	26.00	0	8,558	0.00%
2022/03/17	0.1	25.45	13	25.50	25.55	-12.9	8,541	-0.15%
2022/03/16	4.1	24.95	1	24.90	24.90	3.1	8,528	0.04%
2022/03/15	10	25.00	0	0.00	24.80	10	8,518	0.12%
2022/03/11	2	25.60	2	25.35	26.05	0	8,487	0.00%
2022/03/10	2	25.35	4	25.46	25.35	-2	8,470	-0.02%
2022/03/09	2.3	24.35	0	0.00	24.75	2.3	8,454	0.03%
2022/03/08	1	24.40	3	25.07	24.05	-2	8,440	-0.02%
2022/03/07	2	25.03	1	25.80	25.10	1	8,392	0.01%
2022/03/04	0	0.00	5	27.05	27.10	-5	8,332	-0.06%
2022/03/03	9	26.76	0	0.00	26.95	9	8,293	0.11%
2022/03/02	2	26.85	1	26.80	26.90	1	8,255	0.01%
2022/03/01	0.2	26.05	0	0.00	26.25	0.2	8,194	0.00%
2022/02/25	8.1	25.52	5	25.81	25.60	3.1	8,176	0.04%
2022/02/24	7	24.89	9	24.49	24.50	-2	8,136	-0.02%
2022/02/23	0	0.00	2	26.25	26.20	-2	8,085	-0.02%
2022/02/22	0	25.55	0	0.00	25.30	0	8,063	0.00%
2022/02/17	2	26.10	1	26.60	26.55	1	7,987	0.01%
2022/02/15	8	25.98	10	25.30	25.55	-2	7,908	-0.03%
2022/02/14	3	26.18	1	26.65	25.75	2	7,873	0.03%
2022/02/11	4.1	26.61	10	26.64	26.50	-5.9	7,831	-0.08%
2022/02/10	24.5	27.84	22	27.72	27.45	2.5	7,764	0.03%
2022/02/09	32.1	28.90	21	29.22	28.30	11.1	7,656	0.14%
2022/02/08	8	27.08	6	27.28	27.45	2	6,933	0.03%
2022/02/07	8	26.46	5	26.25	26.70	3	6,874	0.04%
2022/01/26	0	0.00	3	26.45	26.50	-3	6,763	-0.04%
2022/01/25	2	27.15	1	28.70	25.85	1	6,612	0.02%
2022/01/24	33	28.41	4	27.71	27.90	29	6,364	0.46%
2022/01/21	4	28.53	1	27.90	27.65	3	6,220	0.05%
2022/01/20	5	29.70	11	29.25	29.50	-6	6,103	-0.10%
2022/01/19	8	30.48	18	30.16	29.75	-10	5,942	-0.17%
2022/01/18	4	32.35	6	32.29	31.80	-2	5,764	-0.03%
2022/01/17	11	33.23	9	32.91	31.80	2	5,634	0.04%
2022/01/14	13	32.48	1	32.73	32.75	12	5,453	0.22%
2022/01/13	11	32.94	12.5	33.06	33.80	-1.5	5,254	-0.03%
2022/01/12	15	33.17	31.2	33.04	31.80	-16.2	4,856	-0.33%
2022/01/11	40	37.96	72.8	38.43	34.75	-32.8	4,372	-0.75%
2022/01/10	31	36.24	30	35.89	38.50	1	3,460	0.03%
2022/01/07	26	33.55	26	33.98	35.00	0	3,072	0.00%
2022/01/06	8	32.85	1	32.50	33.50	7	2,715	0.26%
2022/01/05	2	31.25	1	30.55	31.70	1	2,552	0.04%
2022/01/04	24.2	29.83	28	30.06	30.90	-3.8	2,431	-0.16%
2022/01/03	14	30.57	13	30.35	30.00	1	2,280	0.04%
2021/12/30	64	28.54	57	28.39	28.90	7	2,043	0.34%
2021/12/29	31	28.22	34	28.24	28.00	-3	1,916	-0.16%
2021/12/28	56	28.09	66.3	28.16	28.75	-10.3	1,759	-0.59%
2021/12/27	43	27.03	42	27.11	27.85	1	1,480	0.07%
2021/12/24	0	0.00	28.2	26.23	25.85	-28.2	1,169	-2.41%
2021/12/23	30	23.41	48.4	23.61	24.45	-18.4	742	-2.48%
2021/12/22	1	23.45	11.1	23.45	23.45	-10.1	499	-2.02%
2021/12/21	0	0.00	2	21.50	21.35	-2	181	-1.10%
2021/12/17	4	19.60	0	0.00	19.55	4	129	3.08%
2021/12/14	3.1	19.70	0	0.00	19.70	3.1	129	2.36%
2021/12/10	5	19.60	0	0.00	19.60	5	125	4.00%
2021/12/07	1	19.45	11	19.46	19.50	-10	123	-8.07%
2021/12/06	0	19.35	0	0.00	19.60	0	122	0.03%
2021/12/01	0.1	19.20	0	0.00	19.45	0.1	124	0.10%
2021/11/30	0.1	19.25	0	0.00	19.25	0.1	125	0.10%
2021/11/26	4.1	19.42	0	0.00	19.50	4.1	126	3.25%
2021/11/24	4	19.85	0	0.00	19.95	4	123	3.23%
2021/11/19	1	19.20	0	0.00	19.30	1	118	0.85%
2021/11/17	3	19.23	10	19.23	19.25	-7	112	-6.24%
2021/11/16	5	19.20	0	0.00	19.30	5	111	4.50%
2021/11/15	2	19.30	0	0.00	19.25	2	107	1.85%
2021/11/11	0.3	19.20	0	0.00	19.35	0.3	109	0.28%
2021/11/08	1	19.20	0	0.00	19.20	1	115	0.87%
2021/11/04	2	19.25	0	0.00	19.30	2	120	1.66%
2021/10/26	5	19.15	3	19.10	18.95	2	132	1.50%
2021/10/21	3	18.85	0	0.00	18.90	3	138	2.17%
2021/10/15	5	19.08	0	0.00	19.05	5	151	3.30%
2021/10/13	0	0.00	5	19.00	19.05	-5	159	-3.13%
2021/10/07	2	19.20	0	0.00	19.30	2	168	1.18%
2021/10/05	1	19.15	0	0.00	19.20	1	210	0.48%
2021/10/04	0.1	19.20	0	0.00	19.20	0.1	218	0.02%
2021/09/30	2	19.50	0	0.00	19.45	2	220	0.92%
2021/09/17	0.4	19.83	0	0.00	19.95	0.4	232	0.15%
2021/09/02	0.5	20.26	0	0.00	20.25	0.5	240	0.19%
2021/08/31	0.2	20.38	0	0.00	20.45	0.2	242	0.07%
2021/08/26	0	0.00	4	20.00	20.35	-4	240	-1.66%
2021/08/19	0.1	19.00	0	0.00	19.10	0.1	244	0.05%
2021/08/16	1.1	19.11	0	0.00	19.15	1.1	242	0.46%
2021/08/13	0	21.80	0	0.00	21.75	0	236	0.02%
2021/08/12	0.1	22.85	0	0.00	21.90	0.1	231	0.02%
2021/08/10	0	21.95	0	0.00	22.00	0	229	0.01%
2021/08/06	5.1	22.02	0	0.00	21.95	5.1	231	2.20%
2021/08/03	5	22.40	0	0.00	22.40	5	239	2.09%
2021/08/02	0	0.00	10	22.60	22.50	-10	243	-4.11%
2021/07/30	0.1	22.40	0	0.00	22.50	0.1	241	0.04%
2021/07/29	0.1	22.25	0	0.00	22.40	0.1	240	0.04%
2021/07/28	0	22.00	0	0.00	22.25	0	240	0.02%
2021/07/27	10	22.35	0	0.00	22.30	10	249	4.01%
2021/07/21	0	0.00	4	22.25	22.00	-4	294	-1.36%
2021/07/20	0.1	22.40	0	0.00	22.20	0.1	311	0.03%
2021/07/16	0.1	22.50	0	0.00	22.65	0.1	310	0.03%
2021/07/13	4	23.50	2	23.15	22.30	2	305	0.65%
2021/07/12	0	0.00	1	22.90	23.00	-1	287	-0.35%
2021/07/09	0	0.00	2	22.00	22.15	-2	268	-0.74%
2021/07/08	2	21.60	0	0.00	21.65	2	266	0.75%
2021/07/06	0	0.00	1	21.65	21.60	-1	273	-0.37%
2021/06/25	3	21.00	0	0.00	21.00	3	284	1.06%
2021/06/23	0.1	20.70	0	0.00	21.10	0.1	288	0.03%
2021/06/21	0	20.70	0	0.00	20.65	0	291	0.02%
2021/06/17	0.1	21.00	0	0.00	21.15	0.1	301	0.03%
2021/06/16	0	0.00	1	21.30	20.90	-1	310	-0.32%
2021/06/11	0	0.00	6	20.60	20.70	-6	318	-1.88%
2021/06/10	1	20.85	0	0.00	20.85	1	328	0.30%
2021/05/25	0.1	20.00	0	0.00	20.15	0.1	377	0.02%
2021/05/14	7	20.14	0	0.00	20.00	7	392	1.78%
2021/05/13	8	19.99	0	0.00	20.00	8	391	2.04%
2021/05/11	0	0.00	10	20.60	20.80	-10	379	-2.63%
2021/05/10	5	21.60	3	21.63	21.55	2	377	0.53%
2021/05/03	7	21.23	30	21.40	21.20	-23	370	-6.21%
2021/04/29	19	22.02	0	0.00	21.80	19	364	5.21%
2021/04/26	1	21.30	4	21.65	21.75	-3	316	-0.95%
2021/04/22	1	21.10	1	20.95	20.95	0	298	0.00%
2021/04/15	30	20.95	0	0.00	21.00	30	300	9.97%
2021/04/09	0	0.00	0.1	21.20	21.40	-0.1	293	-0.02%
2021/03/17	1	21.00	0	0.00	21.00	1	284	0.35%
2021/03/16	6	21.03	4	21.10	21.00	2	280	0.71%
2021/03/15	2	20.80	1	20.75	20.90	1	273	0.37%
2021/03/12	1	20.75	0	0.00	20.70	1	275	0.36%
2021/03/11	1	20.85	0	0.00	20.70	1	278	0.36%
2021/03/02	0.1	20.50	0	0.00	20.55	0.1	282	0.02%
2021/02/26	15	20.45	0	0.00	20.50	15	282	5.30%
2021/02/19	0	0.00	5	19.31	19.40	-5	259	-1.93%
2021/02/18	5	19.34	0	0.00	19.40	5	257	1.94%
2021/01/15	3	19.00	3	19.05	18.95	0	253	0.00%
2020/12/18	5	19.90	0	0.00	19.80	5	215	2.32%
2020/12/10	2	19.50	0	0.00	19.65	2	198	1.01%
2020/12/02	2	19.60	0	0.00	19.90	2	199	1.00%
2020/12/01	1	19.70	0	0.00	19.70	1	202	0.49%
2020/11/20	5	19.00	0	0.00	19.00	5	201	2.48%
2020/09/02	0	0.00	2	19.60	19.65	-2	326	-0.61%
2020/08/27	2	19.18	0	0.00	19.05	2	381	0.52%
2020/08/12	0	0.00	1	19.40	19.45	-1	529	-0.19%
2020/08/10	0	0.00	2	19.53	19.55	-2	582	-0.34%
2020/06/12	1	19.05	0	0.00	19.40	1	762	0.13%
2020/06/11	3	21.23	0	0.00	21.30	3	755	0.40%
2020/06/08	2	22.10	0	0.00	22.00	2	729	0.27%
2020/06/05	0	0.00	35	21.84	21.95	-35	716	-4.89%
2020/06/04	0	0.00	12	21.80	21.85	-12	705	-1.70%
2020/06/02	0	0.00	4	21.95	22.05	-4	682	-0.59%
2020/05/29	0	0.00	10	20.95	21.10	-10	615	-1.62%
2020/05/28	3	20.87	2	21.05	20.80	1	610	0.16%
2020/05/27	12	20.81	0	0.00	20.90	12	609	1.97%
2020/05/26	4	20.80	0	0.00	20.85	4	612	0.65%
2020/05/25	1	20.80	0	0.00	20.80	1	608	0.16%
2020/05/22	1	20.90	0	0.00	20.90	1	609	0.16%
2020/05/21	10	21.15	1	21.30	21.30	9	605	1.49%
2020/05/20	1	21.05	1	21.40	21.15	0	606	0.00%
2020/05/18	0	0.00	1	21.15	21.20	-1	587	-0.17%
2020/05/14	1	20.45	0	0.00	20.25	1	532	0.19%
2020/05/12	10	20.30	0	0.00	20.60	10	524	1.91%
2020/05/11	5	20.50	1	20.50	20.45	4	521	0.77%
2020/05/07	1	21.30	1	21.35	21.40	0	466	0.00%
2020/05/06	5	21.20	1	21.35	21.20	4	460	0.87%
2020/05/05	35	21.00	2	20.95	21.15	33	447	7.37%
2020/05/04	1	20.55	5	20.20	20.55	-4	428	-0.93%
2020/04/29	0	0.00	4	19.70	19.75	-4	423	-0.94%
2020/04/28	0	0.00	6	19.60	19.55	-6	426	-1.41%
2020/04/17	5	19.80	0	0.00	19.60	5	679	0.74%
2020/04/15	0	0.00	2	19.40	19.45	-2	682	-0.29%
2020/04/08	1	18.65	3	18.95	19.00	-2	678	-0.29%
2020/04/01	10	17.65	0	0.00	17.60	10	669	1.49%
2020/03/25	0	0.00	5	17.35	17.50	-5	685	-0.73%
2020/03/23	5	15.80	0	0.00	16.15	5	676	0.74%
2020/03/19	2	15.05	0	0.00	15.05	2	668	0.30%
2020/03/13	2	17.15	5	17.10	17.70	-3	649	-0.46%
2020/03/12	5	19.26	0	0.00	19.00	5	645	0.78%
2020/02/27	1	20.25	20	19.98	19.85	-19	688	-2.76%
2020/02/25	6	20.18	0	0.00	20.20	6	680	0.88%
2020/02/21	5	20.75	0	0.00	20.85	5	666	0.75%
2020/01/20	0	0.00	10	21.83	22.15	-10	703	-1.42%
2020/01/16	5	21.10	3	21.00	20.95	2	675	0.30%
2020/01/15	24	20.88	6	21.23	21.05	18	669	2.69%
2020/01/14	1	22.30	15	21.80	22.00	-14	579	-2.42%
2019/12/24	0.9	21.05	0	0.00	21.05	0.9	437	0.20%
2019/12/02	10	21.83	0	0.00	22.00	10	386	2.58%
2019/11/27	1	20.95	0	0.00	20.90	1	367	0.27%
2019/11/07	5	21.35	0	0.00	21.40	5	421	1.19%
2019/10/25	0	0.00	2	21.20	21.20	-2	403	-0.50%
2019/10/08	0	0.00	2	20.50	20.60	-2	423	-0.47%
2019/09/27	0	0.00	3.4	20.46	20.50	-3.4	524	-0.64%
2019/08/13	2	21.50	2	21.40	21.40	0	712	0.00%
2019/08/07	0	0.00	0.4	22.20	22.00	-0.4	675	-0.05%
2019/08/06	1	21.65	1	21.90	22.10	0	687	0.00%
2019/08/05	1	22.70	0	0.00	22.60	1	691	0.14%
2019/08/02	1	23.35	4.4	22.92	23.20	-3.4	705	-0.48%
2019/07/31	0	0.00	5	24.10	24.20	-5	747	-0.67%
2019/07/25	0	0.00	2	25.45	25.25	-2	760	-0.26%
2019/07/09	1	26.25	0	0.00	25.50	1	956	0.10%
2019/07/08	0	0.00	1	26.85	27.00	-1	946	-0.11%
2019/07/03	1	26.40	0	0.00	26.25	1	1,053	0.09%
2019/05/20	0	0.00	4	26.75	26.55	-4	2,324	-0.17%
2019/05/16	0	0.00	50	27.60	27.10	-50	2,534	-1.97%
2019/05/15	0	0.00	96	27.49	27.60	-96	2,699	-3.56%
2019/05/14	1	26.50	0	0.00	27.00	1	2,841	0.04%
2019/05/10	0	0.00	104	27.67	26.95	-104	3,185	-3.27%	大賣/鉅額交易
2019/05/09	0	0.00	3	28.07	27.65	-3	3,201	-0.09%
2019/05/08	2	29.70	0	0.00	29.55	2	3,165	0.06%
2019/05/06	1	29.55	0	0.00	29.55	1	3,228	0.03%
2019/05/03	2	30.10	5	30.15	30.10	-3	3,281	-0.09%
2019/05/02	1	30.10	0	0.00	30.20	1	3,352	0.03%
2019/04/29	1	30.50	10	29.73	29.55	-9	3,621	-0.25%
2019/04/25	0	0.00	1	31.50	31.50	-1	3,602	-0.03%
2019/04/24	3	31.70	1	31.25	31.20	2	3,608	0.06%
2019/04/23	7	31.43	0	0.00	31.35	7	3,614	0.19%
2019/04/22	2	31.60	0	0.00	31.65	2	3,608	0.06%
2019/04/18	0	0.00	5	31.22	30.70	-5	3,610	-0.14%
2019/04/17	0	0.00	1	32.00	31.60	-1	3,622	-0.03%
2019/04/15	2	31.80	2	31.70	31.65	0	3,601	0.00%
2019/04/12	1	31.10	0	0.00	31.15	1	3,597	0.03%
2019/04/11	3	31.32	4	32.15	31.30	-1	3,575	-0.03%
2019/04/10	2	31.95	2	32.33	32.05	0	3,542	0.00%
2019/04/09	4	32.60	9	32.73	32.05	-5	3,517	-0.14%
2019/04/08	18	32.22	14	32.15	33.50	4	3,457	0.12%
2019/04/03	3	31.37	3	31.52	31.70	0	3,376	0.00%
2019/04/02	0	0.00	1	31.05	31.05	-1	3,360	-0.03%
2019/04/01	3	30.85	0	0.00	30.80	3	3,297	0.09%
2019/03/29	1	29.95	0	0.00	29.75	1	3,275	0.03%
2019/03/26	1	29.85	0	0.00	29.80	1	3,330	0.03%
2019/03/22	3	30.92	0	0.00	30.40	3	3,338	0.09%
2019/03/21	1	30.90	0	0.00	30.75	1	3,332	0.03%
2019/03/18	0	0.00	1	29.95	29.80	-1	3,387	-0.03%
2019/03/12	0	0.00	1	29.40	29.35	-1	3,544	-0.03%
2019/03/11	5	29.34	0	0.00	29.05	5	3,533	0.14%
2019/03/08	2	30.65	0	0.00	31.65	2	3,514	0.06%
2019/03/05	3	31.68	0	0.00	31.40	3	3,569	0.08%
2019/03/04	2	31.65	2	31.35	31.70	0	3,548	0.00%
2019/02/27	0	0.00	1	31.50	31.00	-1	3,520	-0.03%
2019/02/26	1	30.85	0	0.00	30.55	1	3,464	0.03%
2019/02/25	1	30.60	0	0.00	31.20	1	3,509	0.03%
2019/02/21	5	31.71	5	31.81	32.00	0	3,485	0.00%
2019/02/20	2	30.65	3	31.25	30.80	-1	3,472	-0.03%
2019/02/19	9	31.76	3	32.33	31.70	6	3,419	0.18%
2019/02/18	3	31.18	0	0.00	31.95	3	3,278	0.09%
2019/02/15	2	32.20	5	30.66	30.75	-3	3,238	-0.09%
2019/02/14	9	30.46	6	30.78	31.60	3	3,234	0.09%
2019/02/13	4	29.99	16	28.89	29.45	-12	3,236	-0.37%
2019/02/12	5	28.19	3.7	28.32	28.90	1.3	3,205	0.04%
2019/01/30	0	0.00	2	24.70	25.15	-2	2,873	-0.07%
2019/01/28	2	25.45	2	24.95	24.35	0	2,843	0.00%
2019/01/25	0	0.00	7	25.09	25.20	-7	2,813	-0.25%
2019/01/24	2	25.60	0	0.00	25.15	2	2,790	0.07%
2019/01/22	2	25.45	5	25.70	25.45	-3	2,703	-0.11%
2019/01/21	5	25.60	4	25.28	25.40	1	2,652	0.04%
2019/01/08	0	0.00	30	23.60	23.65	-30	2,373	-1.26%
2019/01/02	0	0.00	20	22.50	22.50	-20	2,386	-0.84%
2018/12/27	0	0.00	1	22.40	22.35	-1	2,421	-0.04%
2018/12/26	0	0.00	1	22.35	22.05	-1	2,407	-0.04%
2018/12/25	2	22.80	0	0.00	22.50	2	2,401	0.08%
2018/12/21	5	23.55	1	23.60	23.60	4	2,364	0.17%
2018/12/19	0	0.00	1	22.95	22.55	-1	2,322	-0.04%
2018/12/18	2	22.85	0	0.00	22.70	2	2,305	0.09%
2018/12/13	10	25.00	10	24.45	24.10	0	2,332	0.00%
2018/12/10	10	24.35	20	24.18	23.70	-10	2,455	-0.41%
2018/12/07	20	23.38	0	0.00	24.35	20	2,425	0.82%
2018/12/06	0	0.00	1	22.55	22.80	-1	2,397	-0.04%
2018/12/03	6	24.93	21	24.17	23.65	-15	2,421	-0.62%
2018/11/30	16	23.81	0	0.00	24.05	16	2,323	0.69%
2018/11/26	1	21.35	45	21.60	21.60	-44	2,346	-1.88%
2018/11/21	0	0.00	4	22.40	22.35	-4	2,450	-0.16%
2018/11/20	0	0.00	11	22.24	22.75	-11	2,615	-0.42%
2018/11/19	15	21.99	0	0.00	22.30	15	2,544	0.59%
2018/11/16	0	0.00	3	20.90	20.90	-3	2,472	-0.12%
2018/11/14	3	21.15	0	0.00	21.15	3	2,404	0.12%
2018/11/13	5	21.35	8	20.47	21.30	-3	2,363	-0.13%
2018/11/12	2	20.30	50.2	20.51	20.80	-48.2	2,257	-2.13%
2018/11/09	0	0.00	40	19.55	19.30	-40	2,101	-1.90%
2018/10/31	10	17.95	0	0.00	17.80	10	2,215	0.45%
2018/10/30	10	17.55	0	0.00	18.00	10	2,182	0.46%
2018/10/29	10	17.80	0	0.00	17.80	10	2,168	0.46%
2018/10/22	0	0.00	28	17.19	17.35	-28	2,106	-1.33%
2018/10/11	48	16.08	10	15.50	15.65	38	2,063	1.84%
2018/10/09	20	17.00	0	0.00	17.10	20	2,029	0.99%
2018/10/05	0	0.00	5	16.70	16.55	-5	2,008	-0.25%
2018/09/20	6	16.90	0	0.00	17.10	6	1,916	0.31%
2018/09/19	13	17.35	0	0.00	17.40	13	1,890	0.69%
2018/09/17	15	19.12	0	0.00	18.55	15	1,775	0.85%
2018/09/07	0.2	18.60	10	19.50	18.70	-9.8	1,481	-0.66%
2018/09/04	1	18.75	2.3	19.15	19.25	-1.3	1,296	-0.10%
2018/08/28	2	19.40	2	19.58	18.65	0	1,134	0.00%
2018/08/27	0	0.00	1	19.20	19.25	-1	1,006	-0.10%
2018/08/24	0	0.00	2	17.15	17.50	-2	816	-0.25%
2018/08/21	1	17.15	0	0.00	17.10	1	800	0.12%
2018/08/17	0	0.00	1	17.00	16.80	-1	784	-0.13%
2018/08/14	2	17.70	0	0.00	17.35	2	714	0.28%
2018/08/13	14	17.41	18	17.71	17.60	-4	667	-0.60%
2018/08/10	5	17.15	1	17.25	17.10	4	567	0.70%
2018/08/06	0	0.00	10	15.25	15.45	-10	435	-2.30%
2018/07/27	0	0.00	16	15.45	15.45	-16	447	-3.58%
2018/07/11	0	0.00	2	14.90	14.85	-2	574	-0.35%
2018/06/11	85	15.06	0	0.00	15.05	85	735	11.55%
2018/06/08	16	16.44	80	16.41	16.50	-64	730	-8.76%
2018/06/07	0	0.00	5	16.45	16.45	-5	714	-0.70%
2018/06/06	0	0.00	10	16.45	16.35	-10	797	-1.25%
2018/05/31	2	15.85	0	0.00	15.95	2	810	0.25%
2018/05/28	27	15.85	12	15.85	15.95	15	849	1.76%
2018/04/25	0	0.00	1	15.15	15.30	-1	795	-0.13%
2018/04/24	1	15.00	0	0.00	15.20	1	793	0.13%
2018/04/13	1	16.45	0	0.00	16.70	1	724	0.14%
2018/04/11	0	0.00	2	15.95	15.80	-2	712	-0.28%
2018/03/31	2	15.80	0	0.00	15.75	2	741	0.27%
2018/03/21	0	0.00	5	15.40	15.45	-5	720	-0.69%
2018/03/16	0	0.00	6	15.49	15.40	-6	704	-0.85%
2018/03/15	0	0.00	1	15.35	15.35	-1	694	-0.14%
2018/03/14	1	15.40	0	0.00	15.35	1	703	0.14%
2018/03/13	0	0.00	4	15.30	15.30	-4	688	-0.58%
2018/03/12	5	15.35	5	15.30	15.30	0	675	0.00%
2018/03/07	0	0.00	5	15.25	14.80	-5	552	-0.91%
2018/03/05	0	0.00	2	14.80	14.60	-2	512	-0.39%
2018/03/02	0	0.00	20	14.80	14.65	-20	498	-4.02%
2018/03/01	0	0.00	27	14.52	14.50	-27	462	-5.83%
2018/02/22	0	0.00	20	14.05	14.10	-20	460	-4.35%
2018/02/21	0	0.00	20	13.94	14.10	-20	460	-4.34%
2018/02/12	0	0.00	5	13.50	13.70	-5	457	-1.09%
2018/02/06	40	13.19	0	0.00	12.85	40	466	8.58%
2018/01/15	0	0.00	20	14.70	14.45	-20	591	-3.38%
2018/01/09	5	14.25	0	0.00	14.10	5	569	0.88%
2018/01/08	5	14.25	5	14.40	14.10	0	536	0.00%
2018/01/05	18	14.49	22	14.68	14.15	-4	531	-0.75%
2018/01/04	2	14.50	46	14.51	14.20	-44	501	-8.77%