泰詠 (6266)-犇亞-網路券商分點個股進出

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
36.05
漲跌
▲0.10
漲幅
+0.28%
成交量
1,058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:13:30(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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	0	0.00	15	35.85	35.80	-15	390	-3.84%
2024/06/04	0	0.00	16	36.05	36.00	-16	406	-3.94%
2024/05/23	2	35.40	1	35.40	35.30	1	451	0.22%
2024/05/21	0	0.00	17	36.16	36.25	-17	446	-3.81%
2024/05/08	0	0.00	1	35.00	34.90	-1	429	-0.23%
2024/05/03	7	34.80	3	35.00	34.85	4	419	0.95%
2024/05/02	12	34.73	0	0.00	34.60	12	413	2.90%
2024/04/08	0	33.95	5	33.95	34.15	-5	372	-1.34%
2024/04/03	0	33.75	0	0.00	33.75	0	373	0.00%
2024/03/26	0	33.80	0	0.00	33.50	0	381	0.00%
2024/03/21	0	33.94	0	0.00	33.95	0	380	0.00%
2024/03/20	0	33.97	0	0.00	33.95	0	379	0.00%
2024/03/18	0	34.06	0	0.00	33.95	0	376	0.00%
2024/03/15	0	0.00	1	34.20	34.15	-1	375	-0.27%
2024/03/12	0	33.80	0	0.00	33.85	0	366	0.00%
2024/03/08	17	33.70	0	0.00	33.60	17	358	4.74%
2024/03/04	0	34.50	0	0.00	34.35	0	338	0.00%
2024/03/01	1	34.90	0	0.00	34.40	1	330	0.30%
2024/02/29	0.1	34.15	0	0.00	34.30	0.1	309	0.05%
2024/02/27	10	33.90	0	0.00	33.90	10	303	3.29%
2024/02/26	0	33.40	0	0.00	33.65	0	295	0.00%
2024/02/23	1	33.55	5	33.70	33.40	-4	295	-1.36%
2024/02/22	0	33.62	0	0.00	33.70	0	291	0.00%
2024/02/21	0	33.32	0	0.00	33.20	0	288	0.00%
2024/02/05	0	33.20	0	0.00	33.20	0	275	0.00%
2024/02/02	0	0.00	0.3	33.10	33.20	-0.3	276	-0.12%
2024/02/01	0	0.00	0	32.80	32.75	0	273	-0.01%
2024/01/31	0	32.60	0	0.00	32.55	0	283	0.00%
2024/01/30	0	32.90	0	0.00	32.60	0	291	0.00%
2024/01/25	0	0.00	3	33.00	32.70	-3	293	-1.02%
2024/01/05	0	32.55	0	0.00	32.05	0	299	0.00%
2024/01/04	0	32.25	0	0.00	32.15	0	306	0.00%
2024/01/03	0	32.70	0	0.00	32.45	0	334	0.00%
2023/12/28	0	0.00	2	33.00	32.95	-2	344	-0.58%
2023/12/25	0.9	32.00	0	0.00	31.85	0.9	338	0.28%
2023/12/19	0	31.70	0	0.00	31.70	0	339	0.00%
2023/12/12	1	32.45	0	0.00	32.40	1	358	0.28%
2023/12/06	0	33.35	0	0.00	32.90	0	390	0.00%
2023/11/30	0	0.00	4	33.15	33.20	-4	401	-1.00%
2023/11/24	2	32.80	0	0.00	32.75	2	408	0.49%
2023/11/20	1	32.15	0	0.00	32.40	1	431	0.23%
2023/11/15	0	32.00	0	0.00	31.90	0	445	0.00%
2023/11/10	1	31.45	0	0.00	31.35	1	478	0.21%
2023/11/09	1	31.70	0	0.00	31.65	1	484	0.21%
2023/11/08	4	32.63	2	32.65	32.60	2	494	0.40%
2023/11/03	0	0.00	0.2	31.60	31.50	-0.2	507	-0.04%
2023/11/02	0	31.15	0	0.00	31.35	0	517	0.00%
2023/10/26	0.2	31.35	0	0.00	31.20	0.2	598	0.03%
2023/10/17	0	0.00	46	31.36	31.15	-46	697	-6.59%
2023/10/16	1	31.60	0	0.00	31.40	1	706	0.14%
2023/10/13	8	31.74	7	31.99	31.65	1	737	0.14%
2023/10/11	53	31.94	52	33.14	31.95	1	763	0.13%
2023/10/05	2	33.60	53	33.71	34.40	-51	792	-6.44%
2023/09/14	0	0.00	1	33.20	33.85	-1	1,492	-0.07%
2023/09/12	1	32.40	0	0.00	32.40	1	1,607	0.06%
2023/09/11	2	32.63	0	0.00	32.45	2	1,633	0.12%
2023/09/08	1	33.45	0	0.00	33.50	1	1,642	0.06%
2023/09/05	0	0.00	5	34.00	34.05	-5	1,798	-0.28%
2023/09/04	2	33.20	0	0.00	33.50	2	1,826	0.11%
2023/09/01	1	33.35	0	0.00	33.25	1	1,844	0.05%
2023/08/30	0	0.00	1	33.10	32.80	-1	1,900	-0.05%
2023/08/28	6	32.72	0	0.00	32.50	6	1,939	0.31%
2023/08/24	0	33.95	0	0.00	33.50	0	1,951	0.00%
2023/08/17	4	34.98	6	33.70	35.05	-2	2,039	-0.10%
2023/08/16	1	32.65	1	33.45	33.60	0	2,071	0.00%
2023/08/15	0	0.00	1	33.15	33.65	-1	2,161	-0.05%
2023/08/14	1	32.60	0	0.00	32.90	1	2,358	0.04%
2023/08/10	2	34.43	0	0.00	34.00	2	2,413	0.08%
2023/08/08	1	34.85	0	0.00	35.00	1	2,442	0.04%
2023/08/04	0	0.00	1	35.25	34.90	-1	2,523	-0.04%
2023/08/02	1	35.55	0	0.00	35.55	1	2,617	0.04%
2023/07/28	1	36.15	0	0.00	36.25	1	2,755	0.04%
2023/07/25	0	0.00	2.4	35.63	35.90	-2.4	3,163	-0.07%
2023/07/24	1	34.55	0	0.00	35.50	1	3,199	0.03%
2023/07/21	1	35.60	0	0.00	35.35	1	3,208	0.03%
2023/07/20	0	0.00	1	36.40	36.20	-1	3,270	-0.03%
2023/07/19	1.5	36.12	0	0.00	36.00	1.5	3,328	0.05%
2023/07/18	1	36.50	0	0.00	36.30	1	3,408	0.03%
2023/07/17	0	0.00	51	37.16	37.20	-51	3,473	-1.47%
2023/07/14	2	37.65	0	0.00	37.40	2	3,539	0.06%
2023/07/13	1	36.80	0	0.00	37.35	1	3,661	0.03%
2023/07/11	1	36.50	9	36.50	36.55	-8	3,913	-0.20%
2023/07/10	71	38.25	6	38.43	38.20	65	4,061	1.60%
2023/07/07	1	42.35	0	0.00	42.40	1	4,285	0.02%
2023/07/03	4	41.90	13	43.05	43.15	-9	4,768	-0.19%
2023/06/30	0	0.00	4	40.38	41.05	-4	4,714	-0.08%
2023/06/28	0	0.00	1	38.80	38.65	-1	4,714	-0.02%
2023/06/27	2	38.53	0	0.00	38.05	2	4,750	0.04%
2023/06/26	2	39.28	0	0.00	39.30	2	4,760	0.04%
2023/06/20	14	39.52	3	39.38	40.00	11	4,855	0.23%
2023/06/19	0	0.00	1	44.55	44.75	-1	4,944	-0.02%
2023/06/16	2.5	43.40	0	0.00	43.80	2.5	4,908	0.05%
2023/06/14	5	43.55	0	0.00	43.65	5	4,896	0.10%
2023/06/13	4	42.90	1	43.60	43.55	3	4,903	0.06%
2023/06/12	0	0.00	2	43.10	43.05	-2	4,905	-0.04%
2023/06/09	4	44.19	7	44.15	43.50	-3	4,896	-0.06%
2023/06/06	4	42.23	23	42.05	42.10	-19	5,015	-0.38%
2023/06/02	10	41.35	0	0.00	41.35	10	5,106	0.20%
2023/05/31	0	0.00	2	41.25	41.00	-2	5,156	-0.04%
2023/05/29	23	40.99	3	40.97	40.85	20	5,469	0.37%
2023/05/26	1	40.30	0	0.00	40.30	1	5,597	0.02%
2023/05/25	2	40.85	0	0.00	41.00	2	5,739	0.03%
2023/05/24	1	40.90	1	41.20	41.15	0	5,800	0.00%
2023/05/23	64	41.19	12	41.08	41.05	52	5,952	0.87%
2023/05/22	17	40.23	11	40.52	40.60	6	6,013	0.10%
2023/05/19	3	39.45	0	0.00	39.55	3	6,024	0.05%
2023/05/18	13	43.74	13	43.61	39.55	0	6,061	0.00%
2023/05/17	30	43.65	81	43.92	43.90	-51	5,956	-0.86%
2023/05/16	8	42.85	0	0.00	43.35	8	6,065	0.13%
2023/05/12	0	0.00	1	42.85	43.30	-1	6,735	-0.01%
2023/05/11	2	42.75	30	42.63	42.00	-28	6,751	-0.41%
2023/05/10	1	43.15	1	43.45	43.65	0	6,704	0.00%
2023/05/09	35	43.91	21	43.21	43.05	14	6,661	0.21%
2023/05/08	32	42.26	0	0.00	42.25	32	6,554	0.49%
2023/05/05	0	0.00	2	41.95	41.75	-2	6,528	-0.03%
2023/05/04	3	42.15	1	41.40	42.05	2	6,507	0.03%
2023/05/02	36	41.61	0	0.00	41.90	36	6,356	0.57%
2023/04/28	7	41.93	5	42.19	41.85	2	6,265	0.03%
2023/04/27	0	45.20	0	0.00	46.50	0	5,957	0.00%
2023/04/26	1	44.30	0	0.00	45.30	1	5,909	0.02%
2023/04/21	0	0.00	6	44.58	45.00	-6	5,734	-0.10%
2023/04/20	2	46.98	55	46.11	46.20	-53	5,643	-0.94%
2023/04/19	1	48.10	4	47.48	47.70	-3	5,553	-0.05%
2023/04/18	7	47.31	14	47.34	47.25	-7	5,466	-0.13%
2023/04/17	4	47.31	1	47.20	47.20	3	5,330	0.06%
2023/04/14	2	46.83	13	45.81	46.55	-11	5,230	-0.21%
2023/04/13	3	46.13	3	46.60	45.20	0	5,025	0.00%
2023/04/12	5	44.69	51	43.98	46.40	-46	4,799	-0.96%
2023/04/11	98.1	42.11	143	42.35	43.00	-44.9	4,462	-1.01%	大賣/
2023/04/10	61	40.07	46.2	41.22	41.25	14.8	4,077	0.36%
2023/04/07	22	37.27	21	37.50	37.50	1	3,984	0.03%
2023/04/06	0	0.00	1	36.55	37.00	-1	3,921	-0.03%
2023/03/31	0	0.00	1.6	35.55	35.85	-1.6	3,866	-0.04%
2023/03/30	1	35.50	0	0.00	35.50	1	3,844	0.03%
2023/03/28	0.6	34.26	0	0.00	34.30	0.6	3,816	0.02%
2023/03/27	0.9	35.50	0	0.00	35.30	0.9	3,788	0.02%
2023/03/24	0.1	35.40	0	0.00	35.20	0.1	3,772	0.00%
2023/03/23	18.5	36.65	2.6	36.39	35.55	15.8	3,749	0.42%
2023/03/22	29	36.32	42	36.17	36.95	-13	3,670	-0.35%
2023/03/21	11	34.10	21.3	34.18	34.00	-10.3	3,508	-0.29%
2023/03/20	0.8	33.50	0	0.00	33.50	0.8	3,462	0.02%
2023/03/17	0.3	33.05	5	32.99	33.05	-4.7	3,441	-0.14%
2023/03/16	1	32.30	15	32.25	32.15	-14	3,414	-0.41%
2023/03/15	7	32.99	2	33.58	32.75	5	3,384	0.15%
2023/03/14	0	32.85	31	33.11	33.15	-31	3,352	-0.92%
2023/03/13	0	0.00	21	32.84	32.95	-21	3,332	-0.63%
2023/03/10	1	32.70	12	32.79	33.00	-11	3,285	-0.33%
2023/03/09	33.4	33.57	93	33.51	32.95	-59.6	3,251	-1.83%
2023/03/08	6	34.58	11	34.25	34.65	-5	3,089	-0.16%
2023/03/07	1	34.00	0	0.00	34.30	1	3,024	0.03%
2023/03/06	0	33.70	0	0.00	33.90	0	2,944	0.00%
2023/03/03	2	33.50	0	0.00	33.40	2	2,910	0.07%
2023/03/02	26	34.02	3	34.02	33.55	23	2,857	0.80%
2023/03/01	122	33.55	41	33.89	34.50	81	2,752	2.94%	大買/
2023/02/24	11	33.11	1	32.70	33.50	10	2,519	0.40%
2023/02/23	26	32.77	9	32.73	32.35	17	2,378	0.71%
2023/02/22	28	31.26	1	31.95	31.95	27	2,215	1.22%
2023/02/21	4	31.83	22	32.37	31.65	-18	2,159	-0.83%
2023/02/20	0	31.95	6	31.60	33.10	-6	1,997	-0.30%
2023/02/17	0	31.45	5	31.60	31.80	-5	1,912	-0.26%
2023/02/16	0	31.50	13	31.43	31.50	-13	1,869	-0.70%
2023/02/15	1.8	31.00	0	0.00	31.60	1.8	1,756	0.10%
2023/02/14	4	30.89	0	0.00	31.30	4	1,713	0.23%
2023/02/13	13	31.71	8.3	31.64	31.90	4.7	1,608	0.29%
2023/02/10	68	29.58	0	0.00	30.05	68	1,246	5.46%
2023/02/09	40	28.10	0	0.00	28.10	40	885	4.52%
2023/02/07	0	0.00	3	25.47	25.45	-3	842	-0.36%
2023/02/06	0	25.38	0	0.00	25.45	0	844	0.00%
2023/02/03	0	25.35	0	0.00	25.25	0	841	0.00%
2023/01/31	0	0.00	5	25.05	25.00	-5	832	-0.60%
2023/01/16	0	24.05	0	0.00	23.90	0	815	0.00%
2023/01/11	0	24.35	0	0.00	24.30	0	814	0.00%
2023/01/05	0	24.10	0	0.00	23.90	0	819	0.00%
2022/12/29	0	24.29	0	0.00	24.00	0	810	0.00%
2022/12/28	0	0.00	1	24.65	24.30	-1	806	-0.12%
2022/12/16	5	26.15	0	0.00	25.95	5	729	0.69%
2022/12/15	5	26.50	10	26.45	26.80	-5	704	-0.71%
2022/12/14	30	26.44	5	26.70	26.15	25	673	3.71%
2022/12/13	10	26.50	20	26.11	26.55	-10	649	-1.54%
2022/12/12	5	25.25	0	0.00	25.20	5	619	0.81%
2022/12/09	10	25.80	0	0.00	25.50	10	619	1.61%
2022/12/06	0	0.00	15	25.55	25.30	-15	620	-2.42%
2022/12/02	0	0.00	15	25.66	25.70	-15	664	-2.26%
2022/12/01	5	25.65	20	25.65	25.80	-15	663	-2.26%
2022/11/30	0	0.00	9	25.32	25.55	-9	671	-1.34%
2022/11/25	1	25.35	1	25.30	25.00	0	696	0.00%
2022/11/14	0	0.00	20	24.87	24.85	-20	810	-2.47%
2022/11/10	10	26.60	0	0.00	24.80	10	900	1.11%
2022/11/09	60	24.37	0	0.00	25.60	60	882	6.80%
2022/10/27	0	0.00	1	22.80	23.40	-1	1,168	-0.09%
2022/10/19	1	23.00	1	23.40	23.10	0	1,231	0.00%
2022/10/14	0	22.85	0	0.00	22.90	0	1,272	0.00%
2022/09/16	1	24.85	0	0.00	25.00	1	1,345	0.07%
2022/09/12	0	0.00	61	25.42	25.05	-61	1,365	-4.47%
2022/09/02	0	0.00	20	26.74	27.10	-20	1,337	-1.50%
2022/08/10	10	26.30	0	0.00	26.35	10	1,290	0.77%
2022/08/09	81	25.03	12	25.20	25.00	69	1,225	5.63%
2022/07/26	1	23.20	0	0.00	22.95	1	1,154	0.09%
2022/07/25	0	0.00	1	24.00	23.70	-1	1,264	-0.08%
2022/07/22	1	22.90	1	23.20	22.95	0	1,237	0.00%
2022/07/04	0	0.00	10	19.05	19.20	-10	1,235	-0.81%
2022/06/27	10	21.15	0	0.00	21.25	10	1,254	0.80%
2022/06/17	0	0.00	2	24.40	25.10	-2	1,249	-0.16%
2022/06/16	3	25.22	5	25.35	24.95	-2	1,246	-0.16%
2022/06/15	2	25.43	0	0.00	25.35	2	1,252	0.16%
2022/06/14	2	25.43	10	25.18	25.55	-8	1,255	-0.64%
2022/06/13	12	25.15	2	24.95	25.00	10	1,251	0.80%
2022/06/09	0	0.00	9	26.37	26.00	-9	1,250	-0.72%
2022/06/08	10	26.00	4	25.81	26.20	6	1,248	0.48%
2022/06/07	3	25.42	0	0.00	25.35	3	1,235	0.24%
2022/06/02	1	27.85	6	27.66	26.00	-5	1,231	-0.41%
2022/06/01	5	25.20	15	25.07	26.85	-10	1,026	-0.97%
2022/05/31	1	24.75	1	24.50	24.45	0	979	0.00%
2022/05/26	0	0.00	5	23.75	23.75	-5	1,087	-0.46%
2022/05/25	5	23.85	0	0.00	23.95	5	1,127	0.44%
2022/05/24	0	0.00	5	23.65	23.50	-5	1,174	-0.43%
2022/05/23	10	23.78	0	0.00	23.70	10	1,196	0.84%
2022/05/20	5	23.50	0	0.00	23.45	5	1,221	0.41%
2022/05/19	0	0.00	3	23.53	23.65	-3	1,241	-0.24%
2022/05/18	0	0.00	2	23.50	23.55	-2	1,262	-0.16%
2022/05/17	2	23.15	2	23.30	23.15	0	1,291	0.00%
2022/05/12	2	22.65	0	0.00	22.20	2	1,401	0.14%
2022/05/10	0	23.00	0	0.00	23.00	0	1,564	0.00%
2022/05/09	0	0.00	1	23.30	22.85	-1	2,279	-0.04%
2022/05/06	0	0.00	2	23.35	23.45	-2	2,329	-0.09%
2022/05/05	5	23.22	0	0.00	23.15	5	2,429	0.21%
2022/05/03	1	23.85	0	0.00	23.40	1	2,796	0.04%
2022/04/29	0	0.00	3	25.30	25.10	-3	2,865	-0.10%
2022/04/26	3	23.35	0	0.00	22.95	3	3,180	0.09%
2022/04/22	0	24.55	0	0.00	24.20	0	3,466	0.00%
2022/04/19	0	23.90	0	0.00	24.00	0	4,528	0.00%
2022/04/18	3	23.80	0	0.00	23.55	3	5,431	0.06%
2022/04/14	6	24.50	0	0.00	24.60	6	6,156	0.10%
2022/04/13	0	0.00	5	24.50	24.80	-5	6,310	-0.08%
2022/04/06	1	24.30	0	0.00	24.45	1	7,037	0.01%
2022/04/01	6	24.48	0	0.00	24.55	6	7,309	0.08%
2022/03/31	3	24.75	0	0.00	24.80	3	7,609	0.04%
2022/03/29	0	25.10	0	0.00	25.05	0	8,257	0.00%
2022/03/28	3	24.90	0	0.00	25.15	3	8,564	0.04%
2022/03/21	0	0.00	10	26.22	25.90	-10	8,570	-0.12%
2022/03/17	4	25.60	0	0.00	25.55	4	8,541	0.05%
2022/03/16	6	25.30	0	0.00	24.90	6	8,528	0.07%
2022/03/15	0	0.00	10	25.25	24.80	-10	8,518	-0.12%
2022/03/14	10	26.14	0	0.00	25.85	10	8,500	0.12%
2022/03/11	0	0.00	1	26.15	26.05	-1	8,487	-0.01%
2022/03/07	8	25.11	0	0.00	25.10	8	8,392	0.10%
2022/03/04	0	0.00	2	27.00	27.10	-2	8,332	-0.02%
2022/03/03	0	0.00	1	26.95	26.95	-1	8,293	-0.01%
2022/03/02	1	27.00	0	0.00	26.90	1	8,255	0.01%
2022/02/25	1	25.70	1	25.80	25.60	0	8,176	0.00%
2022/02/23	1	26.10	1	26.25	26.20	0	8,085	0.00%
2022/02/22	1	25.40	0	0.00	25.30	1	8,063	0.01%
2022/02/21	1	26.55	4	26.44	26.40	-3	8,034	-0.04%
2022/02/18	3	25.90	0	0.00	26.00	3	8,009	0.04%
2022/02/17	1	26.40	1	26.50	26.55	0	7,987	0.00%
2022/02/16	0	0.00	3	26.10	26.40	-3	7,948	-0.04%
2022/02/14	3	26.15	0	0.00	25.75	3	7,873	0.04%
2022/02/11	1	26.90	0	0.00	26.50	1	7,831	0.01%
2022/02/10	5	27.80	0	0.00	27.45	5	7,764	0.06%
2022/02/08	0	0.00	7	27.25	27.45	-7	6,933	-0.10%
2022/02/07	2	26.25	0	0.00	26.70	2	6,874	0.03%
2022/01/26	77	26.33	72	26.18	26.50	5	6,763	0.07%
2022/01/25	2	27.50	7	28.40	25.85	-5	6,612	-0.08%
2022/01/24	1	28.40	9	27.88	27.90	-8	6,364	-0.13%
2022/01/21	9	28.18	0	0.00	27.65	9	6,220	0.14%
2022/01/20	6	29.64	0	0.00	29.50	6	6,103	0.10%
2022/01/19	1	30.15	0	0.00	29.75	1	5,942	0.02%
2022/01/18	6	31.80	3	32.60	31.80	3	5,764	0.05%
2022/01/17	7	32.05	0	0.00	31.80	7	5,634	0.12%
2022/01/14	3	32.35	14	33.03	32.75	-11	5,453	-0.20%
2022/01/13	8	32.03	0	0.00	33.80	8	5,254	0.15%
2022/01/12	12	34.65	10	32.10	31.80	2	4,856	0.04%
2022/01/11	12	39.67	4	37.30	34.75	8	4,372	0.18%
2022/01/10	0	0.00	5	38.50	38.50	-5	3,460	-0.14%
2022/01/07	13	34.10	13	34.82	35.00	0	3,072	0.00%
2022/01/06	0	0.00	3	32.07	33.50	-3	2,715	-0.11%
2022/01/05	0	0.00	7	31.14	31.70	-7	2,552	-0.27%
2022/01/04	6	30.58	0	0.00	30.90	6	2,431	0.25%
2022/01/03	5	30.31	27	29.69	30.00	-22	2,280	-0.96%
2021/12/30	2	28.50	3	28.70	28.90	-1	2,043	-0.05%
2021/12/29	10	28.14	0	0.00	28.00	10	1,916	0.52%
2021/12/28	3	27.65	6.6	28.55	28.75	-3.6	1,759	-0.20%
2021/12/27	4	26.34	394	27.46	27.85	-390	1,480	-26.35%	大賣/鉅額交易
2021/12/24	11	25.89	6	26.63	25.85	5	1,169	0.43%
2021/12/23	3	23.43	4	23.78	24.45	-1	742	-0.13%
2021/12/22	5	23.42	61.3	23.43	23.45	-56.3	499	-11.28%
2021/12/21	0	0.00	5	21.10	21.35	-5	181	-2.75%
2021/12/15	0	0.00	5	19.65	19.80	-5	130	-3.82%
2021/12/03	0	0.00	17	19.40	19.50	-17	122	-13.84%
2021/12/02	5	19.40	0	0.00	19.45	5	123	4.05%
2021/11/18	35	19.36	0	0.00	19.35	35	115	30.41%
2021/11/12	1	19.35	0	0.00	19.30	1	108	0.92%
2021/11/11	3	19.25	0	0.00	19.35	3	109	2.74%
2021/11/02	3	19.23	0	0.00	19.25	3	125	2.39%
2021/11/01	13	19.33	0	0.00	19.35	13	126	10.30%
2021/10/22	0.3	19.00	0	0.00	19.10	0.3	136	0.19%
2021/09/10	1	19.90	0	0.00	19.90	1	236	0.42%
2021/08/31	0	0.00	0	21.00	20.45	0	242	-0.01%
2021/08/26	0	0.00	1	20.10	20.35	-1	240	-0.42%
2021/08/19	1	18.90	0	0.00	19.10	1	244	0.41%
2021/08/16	1	19.50	0	0.00	19.15	1	242	0.41%
2021/08/10	0	0.00	1	22.00	22.00	-1	229	-0.44%
2021/08/09	0	0.00	1	22.15	22.00	-1	233	-0.43%
2021/07/29	0	0.00	0.1	22.30	22.40	-0.1	240	-0.04%
2021/07/26	0	0.00	147	22.25	22.45	-147	254	-57.72%	大賣/鉅額交易
2021/07/22	1	22.05	1	22.30	22.05	0	269	0.00%
2021/07/21	5	22.35	0	0.00	22.00	5	294	1.70%
2021/07/19	2	22.25	1	22.45	22.45	1	309	0.32%
2021/07/14	0	0.00	1	22.00	22.55	-1	309	-0.32%
2021/07/13	1	22.55	0	0.00	22.30	1	305	0.33%
2021/07/09	1	21.75	0	0.00	22.15	1	268	0.37%
2021/06/09	0	0.00	5	20.55	20.75	-5	332	-1.51%
2021/06/01	0	0.00	1	20.30	20.40	-1	350	-0.28%
2021/05/28	0	0.00	5	20.20	20.15	-5	352	-1.42%
2021/05/26	5	20.05	0	0.00	20.00	5	366	1.36%
2021/05/20	2	19.85	0	0.00	19.85	2	395	0.51%
2021/05/19	2	19.90	0	0.00	19.95	2	396	0.50%
2021/05/18	0	0.00	1	19.65	20.05	-1	398	-0.25%
2021/05/17	0	0.00	1	19.30	18.95	-1	398	-0.25%
2021/05/13	3	20.05	0	0.00	20.00	3	391	0.77%
2021/05/11	0	0.00	1.4	21.38	20.80	-1.4	379	-0.36%
2021/05/10	0	0.00	2	21.70	21.55	-2	377	-0.53%
2021/05/04	1	20.45	0	0.00	20.45	1	376	0.27%
2021/05/03	2	21.33	0	0.00	21.20	2	370	0.54%
2021/04/28	1	22.40	0	0.00	22.40	1	356	0.28%
2021/04/27	147	22.11	1	22.00	22.50	146	343	42.51%	大買/鉅額交易
2021/03/23	0	0.00	10	21.21	21.15	-10	284	-3.51%
2021/03/22	0	0.00	36	21.55	21.50	-36	279	-12.86%
2021/03/17	1	21.05	0	0.00	21.00	1	284	0.35%
2021/03/16	0	0.00	35	21.01	21.00	-35	280	-12.47%
2021/02/26	0	0.00	66	20.37	20.50	-66	282	-23.33%
2021/02/25	0	0.00	2	20.23	20.30	-2	277	-0.72%
2021/02/24	0	0.00	5	19.90	19.90	-5	274	-1.82%
2021/02/22	0	0.00	1	19.55	19.75	-1	266	-0.38%
2021/01/28	0	0.00	1	19.15	19.10	-1	267	-0.37%
2021/01/26	0	0.00	17	19.07	18.95	-17	262	-6.47%
2021/01/25	0	0.00	99	19.15	19.20	-99	258	-38.30%
2021/01/20	33	18.78	1	18.75	18.75	32	255	12.55%
2021/01/19	83	18.95	0	0.00	18.85	83	253	32.73%
2021/01/18	3	18.85	0	0.00	18.95	3	251	1.19%
2021/01/12	9	19.21	0	0.00	18.90	9	244	3.68%
2021/01/11	2	19.58	0	0.00	19.50	2	237	0.84%
2020/12/03	1	20.00	0	0.00	20.00	1	195	0.51%
2020/11/16	0	0.00	1	19.00	19.05	-1	203	-0.49%
2020/10/14	1	18.65	0	0.00	18.70	1	231	0.43%
2020/09/15	0	0.00	3	19.70	19.65	-3	282	-1.06%
2020/09/14	3	19.60	0	0.00	19.60	3	286	1.05%
2020/09/09	0	0.00	23	19.40	19.80	-23	285	-8.05%
2020/09/08	0	0.00	1	20.25	20.00	-1	285	-0.35%
2020/09/07	0	0.00	20	20.58	20.30	-20	294	-6.80%
2020/09/04	20	20.01	0	0.00	20.10	20	312	6.40%
2020/09/03	1	20.35	16	20.06	20.15	-15	319	-4.69%
2020/09/02	1	19.55	0	0.00	19.65	1	326	0.31%
2020/08/11	0	0.00	2	19.45	19.35	-2	574	-0.35%
2020/08/10	1	19.50	1	19.45	19.55	0	582	0.00%
2020/08/07	22	19.10	0	0.00	19.30	22	583	3.77%
2020/08/06	1	18.55	0	0.00	18.55	1	578	0.17%
2020/07/24	1	18.10	0	0.00	18.00	1	721	0.14%
2020/07/10	2	18.73	0	0.00	18.70	2	732	0.27%
2020/06/23	1	19.15	0	0.00	19.15	1	727	0.14%
2020/06/16	0.2	19.10	0	0.00	19.20	0.2	744	0.03%
2020/06/15	1	19.25	0	0.00	19.10	1	764	0.13%
2020/06/11	12	21.35	1	21.45	21.30	11	755	1.46%
2020/06/09	1	21.50	0	0.00	21.45	1	739	0.14%
2020/06/02	3	21.82	3	22.12	22.05	0	682	0.00%
2020/05/25	10	20.74	0	0.00	20.80	10	608	1.64%
2020/05/22	2	20.90	0	0.00	20.90	2	609	0.33%
2020/05/20	0	0.00	10	21.10	21.15	-10	606	-1.65%
2020/05/19	0	0.00	5	21.10	21.30	-5	604	-0.83%
2020/05/11	1	20.55	0	0.00	20.45	1	521	0.19%
2020/04/16	0	0.00	1	19.35	19.50	-1	684	-0.15%
2020/04/14	1	18.95	0	0.00	18.95	1	673	0.15%
2020/04/10	1	18.85	0	0.00	18.75	1	676	0.15%
2020/03/25	0	0.00	1	17.60	17.50	-1	685	-0.15%
2020/03/19	0	0.00	1	15.25	15.05	-1	668	-0.15%
2020/03/17	1	16.80	0	0.00	16.65	1	657	0.15%
2020/03/16	1	17.30	0	0.00	17.15	1	655	0.15%
2020/03/12	0	0.00	0.1	19.15	19.00	-0.1	645	-0.01%
2020/03/09	0	0.00	2	19.95	20.05	-2	657	-0.30%
2020/03/05	0	0.00	1	20.85	20.70	-1	681	-0.15%
2020/02/21	0	0.00	1	20.80	20.85	-1	666	-0.15%
2020/02/06	1	19.70	2	19.80	19.70	-1	748	-0.13%
2020/02/04	2	18.90	0	0.00	19.05	2	743	0.27%
2020/01/31	9	20.56	0	0.00	20.15	9	725	1.24%
2020/01/20	0	0.00	2	22.05	22.15	-2	703	-0.28%
2020/01/17	1	21.60	1	21.75	21.70	0	696	0.00%
2020/01/16	0	0.00	3	21.20	20.95	-3	675	-0.44%
2020/01/15	17	20.95	15	21.30	21.05	2	669	0.30%
2020/01/14	1	21.25	6	21.10	22.00	-5	579	-0.86%
2020/01/07	3	20.37	0	0.00	20.30	3	454	0.66%
2020/01/06	3	20.50	0	0.00	20.40	3	454	0.66%
2020/01/03	2	20.85	7	21.05	20.75	-5	449	-1.11%
2019/12/30	0	0.00	1	21.20	21.20	-1	441	-0.23%
2019/12/25	20	21.00	20	21.00	21.00	0	436	0.00%
2019/12/23	38	20.85	38	20.85	21.30	0	417	0.00%
2019/12/19	5	20.77	0	0.00	20.75	5	415	1.20%
2019/12/17	3	20.70	0	0.00	20.60	3	416	0.72%
2019/12/16	0.1	20.55	0	0.00	20.60	0.1	416	0.01%
2019/12/12	1	21.20	0	0.00	21.05	1	403	0.25%
2019/12/11	1	21.40	0	0.00	21.35	1	403	0.25%
2019/12/03	0	0.00	3	22.30	22.20	-3	403	-0.74%
2019/12/02	0	0.00	35	21.33	22.00	-35	386	-9.05%
2019/11/29	2	21.40	0	0.00	21.30	2	372	0.54%
2019/11/22	20	21.01	21	21.00	20.90	-1	377	-0.26%
2019/11/14	1	21.40	0	0.00	21.00	1	383	0.26%
2019/11/07	0	0.00	3	21.55	21.40	-3	421	-0.71%
2019/11/06	13	22.04	9	22.12	21.90	4	425	0.94%
2019/10/25	0	0.00	1	20.75	21.20	-1	403	-0.25%
2019/10/17	1	21.15	0.1	20.95	21.00	0.9	409	0.21%
2019/10/15	0	0.00	4	20.50	20.40	-4	408	-0.98%
2019/08/12	5	20.65	0	0.00	20.70	5	691	0.72%
2019/08/05	0.2	22.65	0	0.00	22.60	0.2	691	0.02%
2019/08/01	0.1	24.00	0	0.00	23.85	0.1	747	0.01%
2019/07/30	6	24.73	0	0.00	24.65	6	744	0.81%
2019/07/25	18	25.40	0	0.00	25.25	18	760	2.37%
2019/07/23	2	24.70	0	0.00	24.70	2	810	0.25%
2019/07/16	1	25.25	0	0.00	25.20	1	879	0.11%
2019/07/09	2	25.90	0	0.00	25.50	2	956	0.21%
2019/07/02	1	26.10	0	0.00	26.25	1	1,140	0.09%
2019/07/01	3	26.15	0	0.00	26.25	3	1,176	0.26%
2019/06/25	0	0.00	23	30.18	30.00	-23	1,231	-1.87%
2019/06/21	7	30.24	2	30.80	30.20	5	1,225	0.41%
2019/06/17	1	28.95	0	0.00	29.05	1	1,270	0.08%
2019/06/13	2	28.80	0	0.00	28.65	2	1,305	0.15%
2019/06/03	0	0.00	1	28.30	28.35	-1	1,592	-0.06%
2019/05/30	0	0.00	1	27.55	27.90	-1	1,643	-0.06%
2019/05/29	1	27.20	1	27.55	27.30	0	1,694	0.00%
2019/05/15	0	0.00	1	27.30	27.60	-1	2,699	-0.04%
2019/05/09	0	0.00	1	27.70	27.65	-1	3,201	-0.03%
2019/05/06	0	0.00	1	29.65	29.55	-1	3,228	-0.03%
2019/04/29	2	30.40	0	0.00	29.55	2	3,621	0.06%
2019/04/26	0	0.00	2	31.35	31.10	-2	3,612	-0.06%
2019/04/25	2	31.40	3	31.45	31.50	-1	3,602	-0.03%
2019/04/24	2	31.55	2	31.80	31.20	0	3,608	0.00%
2019/04/23	2	31.15	2	31.40	31.35	0	3,614	0.00%
2019/04/22	0	0.00	2	31.50	31.65	-2	3,608	-0.06%
2019/04/18	2	31.80	0	0.00	30.70	2	3,610	0.06%
2019/04/17	2	31.80	1	31.60	31.60	1	3,622	0.03%
2019/04/16	2	31.90	3	32.12	32.00	-1	3,621	-0.03%
2019/04/11	2	31.95	0	0.00	31.30	2	3,575	0.06%
2019/04/10	2	31.90	2	32.20	32.05	0	3,542	0.00%
2019/04/09	1	32.45	1	33.05	32.05	0	3,517	0.00%
2019/04/02	3	31.82	3	31.35	31.05	0	3,360	0.00%
2019/04/01	0	0.00	2	30.50	30.80	-2	3,297	-0.06%
2019/03/29	0.1	29.75	0	0.00	29.75	0.1	3,275	0.00%
2019/03/27	0.1	29.80	0	0.00	29.85	0.1	3,315	0.00%
2019/03/21	0	0.00	4	30.43	30.75	-4	3,332	-0.12%
2019/03/18	1	30.00	0	0.00	29.80	1	3,387	0.03%
2019/03/14	0	0.00	2	29.10	29.05	-2	3,450	-0.06%
2019/03/12	1	29.55	0.1	29.25	29.35	0.9	3,544	0.03%
2019/03/11	7	29.46	7	29.43	29.05	0	3,533	0.00%
2019/03/08	1	31.40	1	31.00	31.65	0	3,514	0.00%
2019/03/07	1	31.60	0	0.00	30.80	1	3,586	0.03%
2019/03/06	0	0.00	1	31.35	31.30	-1	3,572	-0.03%
2019/02/27	2	31.50	0	0.00	31.00	2	3,520	0.06%
2019/02/26	0	0.00	6	30.73	30.55	-6	3,464	-0.17%
2019/02/22	3	31.17	1	31.75	31.30	2	3,466	0.06%
2019/02/21	0	0.00	2	31.63	32.00	-2	3,485	-0.06%
2019/02/20	2	31.10	1	31.75	30.80	1	3,472	0.03%
2019/02/19	7	32.24	11	31.96	31.70	-4	3,419	-0.12%
2019/02/18	1.1	31.80	1	30.85	31.95	0.1	3,278	0.00%
2019/02/15	4	30.65	3	31.00	30.75	1	3,238	0.03%
2019/02/14	1	30.75	5	30.70	31.60	-4	3,234	-0.12%
2019/02/13	0	0.00	22	29.52	29.45	-22	3,236	-0.68%
2019/02/12	41	27.95	23	28.07	28.90	18	3,205	0.56%
2019/02/11	11	27.05	5	26.92	27.65	6	3,055	0.20%
2019/01/30	1	25.15	15	24.47	25.15	-14	2,873	-0.49%
2019/01/29	8	23.98	3	24.25	24.10	5	2,860	0.17%
2019/01/28	7	24.35	0	0.00	24.35	7	2,843	0.25%
2019/01/24	3	25.15	0	0.00	25.15	3	2,790	0.11%
2019/01/23	2	25.45	3	25.80	25.80	-1	2,763	-0.04%
2019/01/22	1	26.10	4	26.00	25.45	-3	2,703	-0.11%
2019/01/21	8	25.52	5	25.16	25.40	3	2,652	0.11%
2019/01/18	0	0.00	1	24.20	24.20	-1	2,469	-0.04%
2019/01/14	2	22.45	4	22.65	22.50	-2	2,424	-0.08%
2019/01/11	3	22.50	0	0.00	22.45	3	2,430	0.12%
2019/01/09	5	22.74	2	22.90	22.70	3	2,408	0.12%
2019/01/08	4	23.36	5	23.45	23.65	-1	2,373	-0.04%
2019/01/04	1	21.80	2	21.93	22.30	-1	2,361	-0.04%
2018/12/28	0	0.00	0	22.30	22.40	0	2,387	0.00%
2018/12/27	1	22.35	2	22.55	22.35	-1	2,421	-0.04%
2018/12/26	1	22.40	1	22.80	22.05	0	2,407	0.00%
2018/12/25	1	22.60	0	0.00	22.50	1	2,401	0.04%
2018/12/21	0	0.00	1	23.45	23.60	-1	2,364	-0.04%
2018/12/18	0	0.00	9	23.00	22.70	-9	2,305	-0.39%
2018/12/14	3	23.52	2	23.50	23.55	1	2,320	0.04%
2018/12/13	9	24.60	0	0.00	24.10	9	2,332	0.39%
2018/12/12	1	23.95	0	0.00	24.35	1	2,329	0.04%
2018/12/10	1	23.70	1	23.90	23.70	0	2,455	0.00%
2018/12/07	0	0.00	7	23.52	24.35	-7	2,425	-0.29%
2018/12/06	8	22.36	2	24.38	22.80	6	2,397	0.25%
2018/12/05	0	0.00	15	24.45	24.60	-15	2,357	-0.64%
2018/12/04	0	0.00	11	24.00	23.95	-11	2,351	-0.47%
2018/12/03	17	24.29	1	23.65	23.65	16	2,421	0.66%
2018/11/30	1	24.00	58	23.37	24.05	-57	2,323	-2.45%
2018/11/27	2	21.53	11	21.56	21.75	-9	2,336	-0.39%
2018/11/23	12	20.95	2	20.93	20.80	10	2,400	0.42%
2018/11/22	4	21.63	16	21.65	21.40	-12	2,389	-0.50%
2018/11/21	0	0.00	4	22.40	22.35	-4	2,450	-0.16%
2018/11/20	35	22.46	0	0.00	22.75	35	2,615	1.34%
2018/11/19	0	0.00	3	21.40	22.30	-3	2,544	-0.12%
2018/11/16	2	21.08	4	20.96	20.90	-2	2,472	-0.08%
2018/11/14	2	21.10	1	21.25	21.15	1	2,404	0.04%
2018/11/13	5	21.12	7	20.67	21.30	-2	2,363	-0.08%
2018/11/12	0.3	20.70	4	20.08	20.80	-3.7	2,257	-0.17%
2018/11/09	5	19.31	2	19.50	19.30	3	2,101	0.14%
2018/11/07	4	17.85	4	18.01	18.05	0	2,035	0.00%
2018/11/06	0.4	18.10	1	18.40	18.10	-0.6	2,124	-0.03%
2018/11/05	2.4	17.88	0	0.00	17.95	2.4	2,218	0.11%
2018/11/02	1	17.70	2	17.80	17.70	-1	2,228	-0.04%
2018/11/01	0	0.00	2	17.80	18.00	-2	2,218	-0.09%
2018/10/31	2	17.80	0	0.00	17.80	2	2,215	0.09%
2018/10/29	4	18.10	5	17.82	17.80	-1	2,168	-0.05%
2018/10/19	0	0.00	1	16.00	16.70	-1	2,098	-0.05%
2018/10/11	0	0.00	8	15.55	15.65	-8	2,063	-0.39%
2018/10/03	0	0.00	1	18.00	17.60	-1	1,966	-0.05%
2018/09/27	1	17.60	6	17.80	17.50	-5	1,961	-0.25%
2018/09/26	1	17.40	0	0.00	17.50	1	1,948	0.05%
2018/09/19	5	17.52	0	0.00	17.40	5	1,890	0.26%
2018/09/18	2	17.70	5	18.30	17.70	-3	1,850	-0.16%
2018/09/17	5	19.47	1	20.05	18.55	4	1,775	0.23%
2018/09/13	2	19.20	0	0.00	18.90	2	1,613	0.12%
2018/09/12	1	18.65	0.2	18.50	18.65	0.8	1,579	0.05%
2018/09/11	0	0.00	1	19.25	18.85	-1	1,564	-0.06%
2018/09/10	1	18.80	25	19.25	19.00	-24	1,533	-1.57%
2018/09/07	0	0.00	1	19.35	18.70	-1	1,481	-0.07%
2018/09/06	0	0.00	3.1	18.66	18.80	-3.1	1,383	-0.22%
2018/09/05	1	18.70	41	19.25	18.85	-40	1,353	-2.95%
2018/09/04	0	0.00	16	18.33	19.25	-16	1,296	-1.23%
2018/09/03	0	0.00	1.1	18.29	17.85	-1.1	1,234	-0.09%
2018/08/30	3	18.92	21	18.79	18.70	-18	1,218	-1.48%
2018/08/29	9	18.15	6	18.15	18.20	3	1,148	0.26%
2018/08/28	15.3	18.78	1	19.50	18.65	14.3	1,134	1.26%
2018/08/27	27	18.87	78	19.09	19.25	-51	1,006	-5.07%
2018/08/13	6	17.10	2.2	17.25	17.60	3.8	667	0.58%
2018/08/10	0	0.00	20	16.50	17.10	-20	567	-3.52%
2018/08/09	9	15.90	0	0.00	15.85	9	452	1.99%
2018/08/08	0	0.00	0.5	15.50	15.55	-0.5	436	-0.12%
2018/08/07	0	0.00	0.3	15.45	15.50	-0.3	442	-0.07%
2018/08/01	0	0.00	5	15.25	15.35	-5	446	-1.12%
2018/07/27	5.1	15.40	1	15.40	15.45	4.1	447	0.92%
2018/07/26	0.1	15.20	0	0.00	15.20	0.1	427	0.03%
2018/07/20	0.2	14.85	20	15.00	14.90	-19.9	469	-4.23%
2018/07/13	0	0.00	1	14.90	14.85	-1	546	-0.18%
2018/07/11	12.1	14.85	1	15.00	14.85	11.1	574	1.94%
2018/07/10	1	14.70	15	14.70	14.70	-14	607	-2.31%
2018/07/09	11.2	14.45	1	14.95	14.60	10.2	650	1.56%
2018/07/06	0.1	14.05	0	0.00	14.05	0.1	638	0.02%
2018/07/02	0.1	14.50	0	0.00	14.60	0.1	666	0.02%
2018/06/26	1	14.35	0	0.00	14.40	1	715	0.14%
2018/06/25	1.2	14.69	0	0.00	14.65	1.2	716	0.16%
2018/06/22	0.1	14.60	0	0.00	14.60	0.1	711	0.02%
2018/06/21	0.1	14.40	0	0.00	14.50	0.1	712	0.02%
2018/06/20	0.1	14.25	0	0.00	14.35	0.1	716	0.02%
2018/06/14	0.1	14.75	0	0.00	14.80	0.1	727	0.01%
2018/06/12	1	15.05	0	0.00	14.95	1	737	0.14%
2018/06/11	0.1	14.95	0	0.00	15.05	0.1	735	0.02%
2018/06/08	20	16.39	0	0.00	16.50	20	730	2.74%
2018/06/06	10	16.40	0	0.00	16.35	10	797	1.25%
2018/06/05	10	16.45	0	0.00	16.45	10	798	1.25%
2018/05/30	0	0.00	0	15.80	15.75	0	818	0.00%
2018/05/29	0	0.00	1	16.10	15.80	-1	847	-0.12%
2018/05/28	1.1	15.94	0	0.00	15.95	1.1	849	0.13%
2018/04/27	0	0.00	26	14.86	14.65	-26	809	-3.21%
2018/04/26	0	0.00	18	15.05	15.10	-18	799	-2.25%
2018/04/24	0	0.00	2	15.30	15.20	-2	793	-0.25%
2018/04/17	0	0.00	3	16.50	16.20	-3	734	-0.41%
2018/04/16	3	16.80	20	17.00	16.75	-17	725	-2.34%
2018/04/13	5.1	16.35	0	0.00	16.70	5.1	724	0.70%
2018/04/11	0.1	15.70	0	0.00	15.80	0.1	712	0.01%
2018/04/09	8.1	15.60	2	15.80	15.80	6.1	751	0.81%
2018/04/02	15	15.77	0	0.00	15.40	15	741	2.02%
2018/03/31	0	0.00	9	15.75	15.75	-9	741	-1.21%
2018/03/23	2	15.10	0	0.00	15.10	2	729	0.27%
2018/03/21	0.1	15.40	1	15.45	15.45	-0.9	720	-0.12%
2018/03/16	0.1	15.30	0	0.00	15.40	0.1	704	0.01%
2018/03/15	0	15.30	0	0.00	15.35	0	694	0.00%
2018/03/13	0.1	15.20	0	0.00	15.30	0.1	688	0.01%
2018/03/12	0.1	15.20	3	15.25	15.30	-2.9	675	-0.43%
2018/03/09	0.1	14.90	1	14.95	14.95	-0.9	580	-0.16%
2018/03/07	9	14.95	1	15.40	14.80	8	552	1.45%
2018/03/06	0.1	14.90	0	0.00	14.95	0.1	519	0.02%
2018/03/05	0.1	14.55	0	0.00	14.60	0.1	512	0.02%
2018/02/22	0	0.00	1	13.95	14.10	-1	460	-0.22%
2018/02/21	0	0.00	3	14.10	14.10	-3	460	-0.65%
2018/02/08	1	13.25	0	0.00	13.25	1	452	0.22%
2018/02/07	0	0.00	7	13.05	13.15	-7	468	-1.49%
2018/02/06	0	0.00	3.5	12.89	12.85	-3.5	466	-0.76%
2018/01/25	2	14.18	0	0.00	14.20	2	516	0.39%
2018/01/24	2	14.10	0	0.00	14.10	2	521	0.38%
2018/01/22	0	0.00	4	14.30	14.30	-4	531	-0.75%
2018/01/18	2	14.15	0	0.00	14.10	2	544	0.37%
2018/01/15	0	0.00	1	14.60	14.45	-1	591	-0.17%
2018/01/09	0	0.00	4	14.10	14.10	-4	569	-0.70%
2018/01/08	5	14.15	0	0.00	14.10	5	536	0.93%
2018/01/04	5	13.85	6	14.33	14.20	-1	501	-0.20%