擎亞 (8096)-安泰券商分點個股進出

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

擎亞

(8096)

可現股當沖

股價
26.70
漲跌
▲0.70
漲幅
+2.69%
成交量
2,971張
產業
上櫃電子通路類股
172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

擎亞 (8096)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/04/23	3	26.60	3	25.90	26.00	0	23,775	0.00%
2024/04/22	5	26.90	0	0.00	26.00	5	25,221	0.02%
2024/04/18	0	0.00	1	28.70	28.70	-1	27,433	0.00%
2024/04/17	16	28.78	0	0.00	28.50	16	28,021	0.06%
2024/04/16	1	27.75	0	0.00	27.95	1	28,646	0.00%
2024/04/15	3	30.67	51	30.64	30.10	-48	28,817	-0.17%
2024/04/12	8	32.19	7	31.48	30.75	1	28,966	0.00%
2024/04/11	6	31.04	6	31.67	30.65	0	29,395	0.00%
2024/04/10	35	32.37	31	31.26	31.15	4	29,384	0.01%
2024/04/09	0	0.00	3	32.83	32.90	-3	28,388	-0.01%
2024/04/08	1	29.95	14	29.46	29.95	-13	28,324	-0.05%
2024/04/03	1	27.35	3	27.03	27.25	-2	28,099	-0.01%
2024/04/01	11	27.03	5	27.16	25.90	6	28,884	0.02%
2024/03/29	0	0.00	3	25.87	25.65	-3	28,476	-0.01%
2024/03/26	0	0.00	6	26.09	26.10	-6	28,314	-0.02%
2024/03/25	0	0.00	0.1	25.85	25.95	-0.1	28,214	0.00%
2024/03/21	0	0.00	7	25.49	25.90	-7	28,061	-0.02%
2024/03/20	20	25.20	15	25.03	24.70	5	27,837	0.02%
2024/03/18	0	0.00	1	26.50	25.65	-1	27,954	0.00%
2024/03/15	0	0.00	2	26.30	26.25	-2	28,237	-0.01%
2024/03/14	0	0.00	13	26.19	25.60	-13	28,296	-0.05%
2024/03/13	12	25.50	0	0.00	25.50	12	28,274	0.04%
2024/03/12	4	26.74	8	26.69	26.45	-4	28,015	-0.01%
2024/03/11	13	25.54	12	25.22	25.75	1	27,146	0.00%
2024/03/08	0	0.00	4	24.74	24.80	-4	26,918	-0.01%
2024/03/07	0	0.00	10	23.65	23.60	-10	26,700	-0.04%
2024/03/06	0	0.00	2	24.90	24.85	-2	26,802	-0.01%
2024/03/05	0	0.00	5	25.19	25.00	-5	26,949	-0.02%
2024/03/04	0	0.00	5	25.74	25.70	-5	26,843	-0.02%
2024/03/01	11	25.82	60	26.18	25.55	-49	26,700	-0.18%
2024/02/29	13	25.50	20	25.53	26.00	-7	26,438	-0.03%
2024/02/27	30	27.22	3	28.46	25.15	27	26,173	0.10%
2024/02/26	14	25.48	18	26.77	27.50	-4	25,109	-0.02%
2024/02/23	5	26.12	19	25.67	25.00	-14	24,671	-0.06%
2024/02/22	11	24.85	1	25.00	24.75	10	24,185	0.04%
2024/02/20	2	25.98	10	25.26	25.15	-8	23,813	-0.03%
2024/02/19	14	26.45	5	26.75	26.15	9	23,554	0.04%
2024/02/16	11	25.30	2.2	25.19	26.15	8.8	22,687	0.04%
2024/02/15	2	24.23	1	24.10	23.80	1	22,250	0.00%
2024/02/05	0	0.00	17	23.02	22.75	-17	22,019	-0.08%
2024/02/02	5	24.00	1	23.75	23.55	4	21,762	0.02%
2024/02/01	9	24.58	3	24.93	24.35	6	21,500	0.03%
2024/01/31	9	25.76	2	26.05	25.30	7	21,130	0.03%
2024/01/30	1	25.75	8	25.72	25.35	-7	20,623	-0.03%
2024/01/29	3	25.40	1	25.70	25.35	2	20,156	0.01%
2024/01/26	9	24.78	14	25.06	24.65	-5	19,442	-0.03%
2024/01/25	70	26.80	49	26.75	25.50	21	18,870	0.11%
2024/01/24	3	24.67	15	25.18	25.85	-12	16,662	-0.07%
2024/01/23	6	23.78	8.2	24.27	23.50	-2.2	16,039	-0.01%
2024/01/22	6	23.83	5	23.62	23.05	1	15,611	0.01%
2024/01/19	5	23.85	0	0.00	23.90	5	15,295	0.03%
2024/01/18	12	24.15	10	24.41	24.20	2	14,799	0.01%
2024/01/17	18	24.77	14	24.84	23.90	4	14,085	0.03%
2024/01/16	127	24.65	25	23.78	23.75	102	12,966	0.79%	大買/鉅額交易
2024/01/15	11	23.59	34.5	24.14	24.65	-23.5	11,469	-0.20%
2024/01/12	32	23.20	13	22.64	22.45	19	10,400	0.18%
2024/01/11	12	22.32	8	22.46	22.70	4	8,988	0.04%
2024/01/10	7	18.89	10	20.18	20.65	-3	8,267	-0.04%
2024/01/09	5	18.50	2	18.75	18.80	3	7,404	0.04%
2024/01/05	34	18.94	29.1	19.10	18.90	4.9	6,463	0.08%
2024/01/04	1	18.30	38.1	18.18	19.00	-37.1	5,256	-0.71%
2024/01/03	0.1	17.30	1	16.30	17.30	-0.9	4,686	-0.02%
2023/12/29	2	16.28	0	0.00	16.15	2	4,292	0.05%
2023/12/28	55	16.34	25	16.55	16.00	30	4,012	0.75%
2023/12/27	0	0.00	5	15.26	15.75	-5	3,111	-0.16%
2023/12/26	1	14.05	1.1	14.55	14.35	-0.1	2,837	0.00%
2023/12/25	1	14.35	1	13.75	13.80	0	2,719	0.00%
2023/12/20	0	0.00	3	14.45	14.25	-3	2,533	-0.12%
2023/12/19	0	0.00	15	14.15	14.15	-15	2,483	-0.60%
2023/12/18	5	14.13	0	0.00	14.25	5	2,435	0.21%
2023/12/14	3	15.33	106.8	14.82	15.40	-103.8	2,225	-4.66%	大賣/鉅額交易
2023/12/13	3	14.87	5	15.01	14.75	-2	2,079	-0.10%
2023/12/12	14	14.98	11	14.99	14.90	3	1,913	0.16%
2023/12/11	36	13.85	31	13.97	14.70	5	1,418	0.35%
2023/12/08	0	0.00	4	13.40	13.40	-4	1,145	-0.35%
2023/12/07	0	0.00	1	12.20	12.20	-1	977	-0.10%
2023/12/06	2	12.30	3	12.70	12.35	-1	951	-0.11%
2023/12/05	0	0.00	1	12.90	12.70	-1	913	-0.11%
2023/12/04	15	13.54	2	12.45	12.45	13	853	1.52%
2023/12/01	12	13.15	4	13.30	13.35	8	760	1.05%
2023/11/30	3	12.23	5	12.90	12.90	-2	473	-0.42%
2023/11/01	0	0.00	2.3	11.13	11.05	-2.3	227	-1.01%
2023/10/12	0	0.00	10	10.90	11.00	-10	319	-3.13%
2023/10/11	10	10.90	0	0.00	10.80	10	343	2.91%
2023/09/28	0	10.65	0	0.00	10.60	0	491	0.01%
2023/09/11	0	0.00	1	10.75	10.80	-1	518	-0.19%
2023/08/14	2	10.40	0	0.00	10.40	2	536	0.37%
2023/08/11	1	10.80	0	0.00	10.85	1	524	0.19%
2023/08/02	1	11.85	2	11.90	11.80	-1	469	-0.21%
2023/07/28	3	12.08	0	0.00	12.10	3	461	0.65%
2023/07/27	1	12.05	0	0.00	12.10	1	457	0.22%
2023/07/26	1	12.20	2	12.05	11.95	-1	455	-0.22%
2023/07/20	5	12.20	5	12.15	12.20	0	453	0.00%
2023/07/19	0	0.00	10	12.15	12.05	-10	450	-2.22%
2023/07/18	11	12.48	0	0.00	12.25	11	447	2.46%
2023/07/13	0	0.00	1	12.10	11.95	-1	353	-0.28%
2023/07/11	0	0.00	3	12.45	12.20	-3	338	-0.89%
2023/07/10	2	12.30	0	0.00	12.25	2	315	0.63%
2023/06/19	2	11.70	0	0.00	11.70	2	216	0.92%
2023/06/08	1	11.55	0	0.00	11.60	1	234	0.43%
2023/05/30	1	11.40	0	0.00	11.40	1	378	0.26%
2023/05/26	2	11.35	0	0.00	11.35	2	380	0.53%
2023/05/09	0	0.00	0	11.35	11.20	0	399	0.00%
2023/04/28	2	11.35	0	0.00	11.50	2	401	0.50%
2023/04/18	0	0.00	10	11.75	11.70	-10	389	-2.57%
2023/04/13	0	0.00	10	11.65	11.60	-10	384	-2.60%
2023/03/31	0	0.00	10	11.45	11.45	-10	387	-2.58%
2023/03/09	1	12.10	0	0.00	12.05	1	460	0.22%
2023/03/07	10	12.00	0	0.00	12.10	10	450	2.22%
2023/03/06	20	11.88	0	0.00	11.90	20	328	6.09%
2023/03/01	0	0.00	1	11.90	11.95	-1	316	-0.32%
2023/02/07	0.1	11.90	0	0.00	11.85	0.1	304	0.04%
2023/01/31	3	11.75	0	0.00	11.80	3	316	0.95%
2023/01/16	2	11.50	0	0.00	11.55	2	316	0.63%
2022/10/12	3	11.65	0	0.00	11.80	3	636	0.47%
2022/09/05	2	13.10	0	0.00	12.95	2	1,611	0.12%
2022/09/01	0	0.00	2	13.50	13.30	-2	2,871	-0.07%
2022/08/31	2	13.40	2	13.60	13.60	0	2,942	0.00%
2022/08/29	2	13.15	2	13.10	13.20	0	3,379	0.00%
2022/08/26	1	13.40	0	0.00	13.35	1	3,430	0.03%
2022/08/19	0	0.00	1	13.80	13.75	-1	3,900	-0.03%
2022/08/11	0	0.00	2	13.40	13.20	-2	5,247	-0.04%
2022/08/08	0	0.00	4	13.03	13.20	-4	5,736	-0.07%
2022/08/05	4	12.90	0	0.00	12.95	4	5,757	0.07%
2022/08/03	2	12.85	0	0.00	12.80	2	5,746	0.03%
2022/08/01	0	0.00	4	13.30	13.45	-4	5,728	-0.07%
2022/07/26	2	13.05	2	13.25	12.90	0	5,694	0.00%
2022/07/25	2	13.10	0	0.00	13.20	2	5,682	0.04%
2022/07/20	2	13.25	2	13.25	13.20	0	5,670	0.00%
2022/07/14	0	0.00	2	12.65	12.65	-2	5,640	-0.04%
2022/07/11	2	12.65	0	0.00	12.65	2	5,612	0.04%
2022/07/08	2	13.15	4	13.20	13.10	-2	5,595	-0.04%
2022/07/07	2	12.90	2	13.00	12.95	0	5,585	0.00%
2022/07/05	2	12.95	0	0.00	13.00	2	5,572	0.04%
2022/07/04	0	0.00	3	12.98	12.85	-3	5,562	-0.05%
2022/07/01	2	12.80	0	0.00	12.90	2	5,554	0.04%
2022/06/30	4.8	13.46	2	13.40	13.20	2.8	5,526	0.05%
2022/06/29	2	13.50	2	13.70	13.60	0	5,503	0.00%
2022/06/28	3	13.90	7	13.67	13.80	-4	5,464	-0.07%
2022/06/22	2	13.33	2	13.70	13.05	0	4,950	0.00%
2022/06/17	7	13.40	7	13.40	13.45	0	4,849	0.00%
2022/06/16	1	13.90	0	0.00	13.70	1	4,817	0.02%
2022/06/15	3	14.20	1	14.45	14.20	2	4,756	0.04%
2022/06/14	1	14.30	0	0.00	14.30	1	4,719	0.02%
2022/06/13	114	14.84	14	14.43	14.50	100	4,656	2.15%	大買/
2022/06/10	6	14.98	1	15.85	14.75	5	4,204	0.12%
2022/06/09	1	15.60	0	0.00	15.45	1	3,383	0.03%
2022/06/08	0	0.00	4	14.94	15.30	-4	3,304	-0.12%
2022/06/07	4	14.78	1	15.20	14.55	3	2,900	0.10%
2022/06/06	1	15.10	0	0.00	14.95	1	2,782	0.04%
2022/06/02	2	15.45	0	0.00	15.45	2	2,736	0.07%
2022/06/01	0	0.00	1	16.10	15.55	-1	2,704	-0.04%
2022/05/24	0	0.00	1.2	16.13	16.05	-1.2	1,952	-0.06%
2022/05/20	0	0.00	4	15.40	14.70	-4	1,334	-0.30%
2022/05/19	0	0.00	2	14.98	15.20	-2	993	-0.20%
2022/05/18	0	0.00	5	14.80	14.35	-5	853	-0.59%
2022/04/27	2	12.35	0	0.00	12.30	2	391	0.51%
2022/04/01	2	13.15	0	0.00	13.30	2	791	0.25%
2022/03/31	0	0.00	1	13.40	13.30	-1	822	-0.12%
2022/03/28	2	13.20	0	0.00	13.40	2	1,052	0.19%
2022/03/25	2	13.40	0	0.00	13.45	2	1,077	0.19%
2022/03/17	0	0.00	0	13.40	13.45	0	1,951	0.00%
2022/03/07	3	12.80	0	0.00	12.90	3	2,005	0.15%
2022/03/02	1	13.35	0	0.00	13.45	1	2,054	0.05%
2022/02/24	10	13.54	0	0.00	13.30	10	2,224	0.45%
2022/02/22	5	13.74	0	0.00	13.70	5	2,242	0.22%
2022/01/19	1	13.80	0	0.00	13.80	1	2,235	0.04%
2022/01/17	0	0.00	2.2	14.05	14.05	-2.2	2,229	-0.10%
2022/01/13	1	14.00	0	0.00	14.00	1	2,201	0.05%
2022/01/07	3	14.65	0	0.00	14.60	3	2,101	0.14%
2022/01/05	1	14.80	0	0.00	14.80	1	2,064	0.05%
2021/12/27	0	0.00	1	15.50	15.50	-1	1,854	-0.05%
2021/12/23	6	15.57	2	15.45	15.40	4	1,801	0.22%
2021/12/22	0	0.00	1	15.15	15.05	-1	1,630	-0.06%
2021/12/21	0	0.00	2	15.10	15.05	-2	1,607	-0.12%
2021/12/20	2	15.15	0	0.00	15.30	2	1,581	0.13%
2021/12/17	0	0.00	2	15.05	15.00	-2	1,422	-0.14%
2021/12/16	2	15.25	2	15.10	15.30	0	1,428	0.00%
2021/12/15	17	15.44	19	15.56	15.40	-2	1,363	-0.15%
2021/12/14	3.5	15.90	25.3	16.05	15.05	-21.8	1,128	-1.93%
2021/12/13	0	0.00	1	15.10	15.10	-1	843	-0.12%
2021/12/09	1	13.80	0	0.00	13.65	1	764	0.13%
2021/12/02	2	13.35	0	0.00	13.10	2	733	0.27%
2021/11/26	1	13.25	0	0.00	13.25	1	715	0.14%
2021/11/25	1	14.20	0	0.00	13.75	1	681	0.15%
2021/11/24	0	0.00	10	14.00	14.05	-10	608	-1.64%
2021/10/29	0	0.00	2	12.85	12.90	-2	868	-0.23%
2021/10/21	0	0.00	1	12.70	12.55	-1	1,180	-0.08%
2021/10/07	0	0.00	4	12.28	12.35	-4	1,972	-0.20%
2021/10/06	4	12.08	2	12.30	12.10	2	2,015	0.10%
2021/10/05	2	12.10	4	12.20	12.15	-2	2,376	-0.08%
2021/10/04	4	12.00	4	12.05	12.00	0	2,387	0.00%
2021/10/01	2	12.50	0	0.00	12.45	2	2,405	0.08%
2021/09/28	2	12.85	2	12.85	12.90	0	2,519	0.00%
2021/09/27	20	13.00	0	0.00	12.95	20	2,550	0.78%
2021/09/17	0	0.00	2	13.25	13.25	-2	2,615	-0.08%
2021/09/16	2	13.10	2	13.25	13.15	0	2,708	0.00%
2021/09/15	2	13.10	0	0.00	13.10	2	2,761	0.07%
2021/09/06	0	0.00	3	13.55	13.60	-3	3,840	-0.08%
2021/08/30	0	0.00	12	13.51	13.65	-12	3,894	-0.31%
2021/08/27	2	13.35	0	0.00	13.45	2	3,893	0.05%
2021/08/26	2	13.30	2	13.45	13.35	0	3,893	0.00%
2021/08/23	0	0.00	2	13.00	13.30	-2	3,885	-0.05%
2021/08/19	2	12.80	0	0.00	12.55	2	3,876	0.05%
2021/08/18	0	0.00	2	12.70	13.10	-2	3,858	-0.05%
2021/08/13	0	0.00	3	13.25	13.25	-3	3,825	-0.08%
2021/08/10	5	14.47	0	0.00	14.45	5	3,743	0.13%
2021/08/09	5	15.00	0	0.00	15.10	5	3,747	0.13%
2021/08/06	4	15.44	0	0.00	15.40	4	3,720	0.11%
2021/08/05	0	0.00	3	15.75	15.40	-3	3,689	-0.08%
2021/08/03	3	15.20	0	0.00	15.60	3	3,699	0.08%
2021/08/02	0	0.00	9	15.59	15.35	-9	3,660	-0.25%
2021/07/26	3	15.15	0	0.00	15.25	3	3,510	0.09%
2021/07/22	3	15.90	1	15.35	15.35	2	3,437	0.06%
2021/07/21	1	15.70	5	15.40	15.75	-4	3,261	-0.12%
2021/07/20	10	14.30	0	0.00	14.35	10	2,997	0.33%
2021/07/19	0	0.00	2	14.55	14.50	-2	3,024	-0.07%
2021/07/16	0	0.00	2	14.40	14.20	-2	3,116	-0.06%
2021/07/14	1	13.95	0	0.00	13.80	1	3,202	0.03%
2021/07/13	9	14.38	0	0.00	14.15	9	3,208	0.28%
2021/07/12	5	14.42	11	14.69	14.70	-6	3,192	-0.19%
2021/07/09	0	0.00	1	14.60	14.60	-1	2,882	-0.03%
2021/07/08	0	0.00	1	14.70	14.70	-1	2,942	-0.03%
2021/07/07	1	14.40	5	14.40	14.30	-4	3,107	-0.13%
2021/07/06	0	0.00	10	14.55	14.50	-10	3,140	-0.32%
2021/07/05	5	14.80	5	14.76	14.85	0	3,253	0.00%
2021/07/02	5	14.35	2	14.30	14.40	3	3,254	0.09%
2021/06/29	8	13.94	0	0.00	13.85	8	3,417	0.23%
2021/06/28	2	14.25	2	14.45	14.25	0	3,406	0.00%
2021/06/25	13	14.38	0	0.00	14.25	13	3,605	0.36%
2021/06/24	0	0.00	4	14.40	14.60	-4	3,513	-0.11%
2021/06/22	4.4	14.22	0	0.00	13.90	4.4	3,433	0.13%
2021/06/21	0	0.00	4	14.15	14.55	-4	3,379	-0.12%
2021/06/18	6	14.92	12	14.42	14.30	-6	3,286	-0.18%
2021/06/17	3	15.15	0	0.00	15.55	3	3,109	0.10%
2021/06/16	13	15.48	5	15.50	15.50	8	3,062	0.26%
2021/06/11	0	0.00	1	13.75	13.75	-1	2,537	-0.04%
2021/06/09	0	0.00	2	12.20	12.20	-2	2,485	-0.08%
2021/06/08	2	12.05	0	0.00	12.10	2	2,484	0.08%
2021/06/02	0	0.00	0	12.40	12.50	0	2,526	0.00%
2021/05/21	0	0.00	2	11.75	11.75	-2	2,560	-0.08%
2021/05/20	2	11.50	0	0.00	11.45	2	2,579	0.08%
2021/05/19	0	0.00	0	11.56	11.60	0	2,582	0.00%
2021/05/18	0	0.00	4	10.75	11.30	-4	2,583	-0.15%
2021/05/17	8	10.75	8	10.83	10.40	0	2,580	0.00%
2021/05/14	4	11.53	0	0.00	11.50	4	2,548	0.16%
2021/05/04	0	0.00	1	13.35	13.70	-1	2,465	-0.04%
2021/04/29	5	15.30	0	0.00	15.10	5	2,500	0.20%
2021/04/27	10	15.45	20	15.50	15.55	-10	2,541	-0.39%
2021/04/23	1	15.20	3	15.50	15.65	-2	2,580	-0.08%
2021/04/22	1	15.50	2.1	15.85	15.10	-1.1	2,599	-0.04%
2021/04/21	5	15.45	4	15.68	15.45	1	2,583	0.04%
2021/04/20	1	15.30	2	15.25	15.15	-1	2,722	-0.04%
2021/04/13	10	15.15	26.1	15.17	15.00	-16.1	2,593	-0.62%
2021/04/12	0	0.00	1	14.45	14.45	-1	2,456	-0.04%
2021/04/09	7	15.12	0	0.00	14.65	7	2,405	0.29%
2021/04/08	2	14.00	0	0.00	14.20	2	2,268	0.09%
2021/03/31	0	0.00	5	13.65	13.55	-5	2,012	-0.25%
2021/03/22	0	0.00	10	13.55	13.55	-10	1,778	-0.56%
2021/03/17	0	0.00	1	13.50	13.50	-1	1,739	-0.06%
2021/03/05	2	13.30	2	13.30	13.25	0	2,140	0.00%
2021/03/02	1	13.15	1	13.05	13.00	0	2,175	0.00%
2021/02/24	1	13.10	1	13.05	13.00	0	2,374	0.00%
2021/02/22	0	0.00	0	12.90	13.05	0	2,416	0.00%
2021/02/19	0	0.00	10	12.70	12.90	-10	2,402	-0.42%
2021/02/05	0	0.00	2	12.30	12.30	-2	2,387	-0.08%
2021/02/03	2	12.20	5	12.25	12.20	-3	2,398	-0.13%
2021/01/25	0.6	13.20	0	0.00	13.25	0.6	2,476	0.02%
2021/01/22	0	0.00	1	13.55	13.50	-1	2,453	-0.04%
2021/01/21	2	13.30	0	0.00	13.45	2	2,379	0.08%
2021/01/19	0	0.00	12.5	13.91	13.90	-12.5	2,293	-0.55%
2021/01/15	2	13.55	0	0.00	13.10	2	2,152	0.09%
2021/01/14	6	13.82	3	13.90	14.00	3	2,092	0.14%
2021/01/13	12	13.59	1	13.60	13.60	11	2,014	0.55%
2021/01/12	10	13.10	1	13.05	13.15	9	1,817	0.50%
2021/01/08	0	0.00	20	12.70	12.70	-20	1,769	-1.13%
2021/01/07	1	12.70	0	0.00	12.75	1	1,769	0.06%
2021/01/06	10	12.90	2	12.95	12.75	8	1,766	0.45%
2021/01/05	21	13.12	1	13.10	13.10	20	1,760	1.14%
2021/01/04	20	12.90	0	0.00	12.90	20	1,710	1.17%
2020/12/31	1	12.80	1	12.80	12.80	0	1,707	0.00%
2020/12/30	1.9	12.82	1	12.90	12.90	0.9	1,706	0.06%
2020/12/29	0	0.00	0	12.75	12.85	0	1,709	0.00%
2020/12/25	0	0.00	2	12.70	12.80	-2	1,686	-0.12%
2020/12/22	2	12.50	2	12.75	12.45	0	1,688	0.00%
2020/12/21	14	12.60	0	0.00	12.65	14	1,701	0.82%
2020/12/18	0.9	12.60	0	0.00	12.60	0.9	1,699	0.05%
2020/12/17	3	12.63	0	0.00	12.75	3	1,706	0.18%
2020/12/16	0	0.00	2	12.70	12.70	-2	1,719	-0.12%
2020/12/15	2	12.50	0	0.00	12.50	2	1,691	0.12%
2020/12/14	0	0.00	4	12.60	12.65	-4	1,686	-0.24%
2020/12/11	2	12.50	2	12.80	12.40	0	1,673	0.00%
2020/12/10	6	12.85	2	12.80	12.65	4	1,650	0.24%
2020/12/09	4	13.95	2	13.95	13.95	2	1,535	0.13%
2020/12/08	2	14.00	0	0.00	13.95	2	1,531	0.13%
2020/12/07	9	14.25	21	14.20	14.35	-12	1,538	-0.78%
2020/12/04	0	0.00	18	13.66	13.70	-18	1,386	-1.30%
2020/12/03	14	13.58	20	13.65	13.30	-6	1,372	-0.44%
2020/12/02	22	13.74	21	13.94	13.65	1	1,388	0.07%
2020/12/01	0	0.00	2	13.55	13.65	-2	1,393	-0.14%
2020/11/30	2	13.35	2.5	13.41	13.35	-0.5	1,422	-0.04%
2020/11/27	2	13.15	5	13.23	13.30	-3	1,573	-0.19%
2020/11/26	0	0.00	2	13.10	13.05	-2	1,779	-0.11%
2020/11/25	2	12.95	2	13.25	12.95	0	1,813	0.00%
2020/11/24	26.3	13.37	0	0.00	13.05	26.3	1,801	1.46%
2020/11/23	0	0.00	2	13.03	13.55	-2	1,750	-0.11%
2020/11/20	1	12.75	0	0.00	12.85	1	1,613	0.06%
2020/11/19	0	0.00	5	12.56	12.70	-5	1,603	-0.31%
2020/11/18	0	0.00	3	12.45	12.40	-3	1,588	-0.19%
2020/11/13	1.2	12.24	0	0.00	12.25	1.2	1,659	0.07%
2020/11/12	0.5	12.30	2	12.40	12.30	-1.5	1,676	-0.09%
2020/11/11	2	12.53	2	12.45	12.45	0	1,690	0.00%
2020/11/09	0	0.00	2	12.45	12.50	-2	1,712	-0.12%
2020/11/05	0	0.00	1	12.15	12.20	-1	1,687	-0.06%
2020/11/04	0	0.00	1	12.15	12.00	-1	1,682	-0.06%
2020/11/02	1	11.70	0	0.00	11.75	1	1,673	0.06%
2020/10/30	1	11.75	0	0.00	11.75	1	1,672	0.06%
2020/10/29	2	11.90	0	0.00	11.90	2	1,668	0.12%
2020/10/27	0	0.00	2	12.30	12.30	-2	1,652	-0.12%
2020/10/26	1	12.20	1	12.25	12.25	0	1,644	0.00%
2020/10/13	0	0.00	2	11.80	11.90	-2	1,595	-0.13%
2020/10/12	2	11.50	0	0.00	11.45	2	1,582	0.13%
2020/10/06	0	0.00	4	11.58	11.60	-4	1,602	-0.25%
2020/09/30	2	11.30	0	0.00	11.40	2	1,659	0.12%
2020/09/29	2	11.35	0	0.00	11.35	2	1,744	0.11%
2020/09/28	0	0.00	6	11.40	11.40	-6	1,803	-0.33%
2020/09/24	7	11.65	4	11.80	11.45	3	1,807	0.17%
2020/09/23	2	11.95	0	0.00	11.90	2	1,796	0.11%
2020/09/22	4	12.08	2	12.05	12.05	2	1,808	0.11%
2020/09/21	2	12.20	0	0.00	12.20	2	1,804	0.11%
2020/09/18	0	0.00	4	12.40	12.45	-4	1,788	-0.22%
2020/09/17	2	12.20	0	0.00	12.30	2	1,783	0.11%
2020/09/15	0	0.00	3.2	12.34	12.25	-3.2	1,805	-0.18%
2020/09/14	5	12.17	8	12.23	12.15	-3	1,818	-0.16%
2020/09/11	2	12.05	1	12.40	12.05	1	1,817	0.06%
2020/09/10	8	12.46	0	0.00	12.45	8	1,826	0.44%
2020/09/09	0	0.00	3	12.73	12.80	-3	1,799	-0.17%
2020/09/08	2	12.55	4	12.70	12.50	-2	1,793	-0.11%
2020/09/07	4	12.70	0	0.00	12.50	4	1,790	0.22%
2020/09/04	1	12.85	0	0.00	13.05	1	1,752	0.06%
2020/09/03	4	13.54	1	13.65	13.25	3	1,737	0.17%
2020/09/02	8	13.75	31	13.76	13.20	-23	1,691	-1.36%
2020/09/01	31	13.90	28	13.02	13.90	3	1,569	0.19%
2020/08/31	0	0.00	3	12.63	12.65	-3	1,370	-0.22%
2020/08/28	2	12.25	6	12.35	12.35	-4	1,339	-0.30%
2020/08/27	4	12.18	0	0.00	12.20	4	1,362	0.29%
2020/08/26	2	12.30	0	0.00	12.30	2	1,391	0.14%
2020/08/24	2	12.50	0	0.00	12.45	2	1,465	0.14%
2020/08/21	1	12.40	0	0.00	12.40	1	1,493	0.07%
2020/08/18	4	12.50	4	12.65	12.55	0	1,542	0.00%
2020/08/11	0.3	12.40	0	0.00	12.45	0.3	1,555	0.02%
2020/08/04	2	11.65	6	11.70	11.65	-4	1,647	-0.24%
2020/08/03	4	11.48	0	0.00	11.50	4	1,695	0.24%
2020/07/31	2	11.60	0	0.00	11.60	2	1,776	0.11%
2020/07/30	0	0.00	2	11.75	11.70	-2	1,794	-0.11%
2020/07/29	2	11.60	2	11.70	11.50	0	1,813	0.00%
2020/07/27	2	11.50	2	11.50	11.40	0	1,849	0.00%
2020/07/22	2	12.05	0	0.00	12.05	2	2,048	0.10%
2020/07/21	0	0.00	2	12.15	12.10	-2	2,058	-0.10%
2020/07/20	4	11.75	6	11.82	12.00	-2	2,075	-0.10%
2020/07/14	4	12.30	0	0.00	12.25	4	2,145	0.19%
2020/07/10	24	12.45	0	0.00	12.35	24	2,225	1.08%
2020/07/09	0	0.00	76.2	13.38	13.00	-76.2	2,287	-3.33%
2020/07/08	0	0.00	101	13.10	13.25	-101	2,287	-4.42%	大賣/鉅額交易
2020/07/07	0	0.00	5	12.56	12.50	-5	2,205	-0.23%
2020/07/06	0.5	12.30	2	12.40	12.40	-1.5	2,143	-0.07%
2020/07/02	0	0.00	35	12.30	12.25	-35	2,118	-1.65%
2020/07/01	2	12.15	32	12.21	12.20	-30	2,103	-1.43%
2020/06/30	0	0.00	4	12.13	12.20	-4	2,086	-0.19%
2020/06/29	2	11.88	2	11.90	11.85	0	2,077	0.00%
2020/06/24	0.5	11.90	0	0.00	11.90	0.5	2,073	0.02%
2020/06/23	6	11.98	31	12.31	12.05	-25	2,071	-1.21%
2020/06/22	2	12.35	0	0.00	12.25	2	2,064	0.10%
2020/06/19	1	12.50	1	12.55	12.50	0	2,055	0.00%
2020/06/18	1	12.30	0	0.00	12.40	1	2,038	0.05%
2020/06/17	1	12.40	3	12.35	12.45	-2	2,034	-0.10%
2020/06/16	1	12.15	7	12.11	12.25	-6	1,998	-0.30%
2020/06/12	6	11.53	9	11.46	11.90	-3	2,009	-0.15%
2020/06/11	6	11.91	0	0.00	11.70	6	2,008	0.30%
2020/06/10	31	12.10	1	12.30	12.30	30	1,989	1.51%
2020/06/09	7	12.50	0	0.00	12.20	7	1,984	0.35%
2020/06/08	4	13.15	32	12.92	12.85	-28	1,969	-1.42%
2020/06/05	0	0.00	3	12.80	12.80	-3	1,947	-0.15%
2020/06/03	3	12.63	0	0.00	12.55	3	1,916	0.16%
2020/06/01	1	12.80	0	0.00	12.85	1	1,845	0.05%
2020/05/29	5	12.70	0	0.00	12.55	5	1,800	0.28%
2020/05/28	0	0.00	6	12.49	12.60	-6	1,750	-0.34%
2020/05/27	1	12.00	1	12.15	12.25	0	1,697	0.00%
2020/05/26	0	0.00	100	12.28	12.05	-100	1,681	-5.95%
2020/05/22	0	0.00	0	11.90	11.95	0	1,568	0.00%
2020/05/21	3	11.12	12	11.22	11.35	-9	1,500	-0.60%
2020/05/15	0	0.00	2	11.10	11.50	-2	1,541	-0.13%
2020/05/14	2	10.90	2	11.05	10.90	0	1,502	0.00%
2020/05/12	3	11.10	1	11.05	11.05	2	1,472	0.14%
2020/05/08	10	12.15	20	11.95	12.15	-10	1,389	-0.72%
2020/05/07	0	0.00	2	11.70	11.80	-2	1,344	-0.15%
2020/05/06	2	11.45	2	11.55	11.45	0	1,276	0.00%
2020/05/05	4	11.33	6	11.43	11.40	-2	1,319	-0.15%
2020/05/04	2	11.10	55	11.20	11.25	-53	1,299	-4.08%
2020/04/30	2	11.55	2	11.75	11.60	0	1,279	0.00%
2020/04/28	138	12.24	3.4	11.97	11.45	134.6	1,251	10.75%	大買/鉅額交易
2020/04/24	1	10.95	1	10.95	10.85	0	1,065	0.00%
2020/04/23	10	11.05	0	0.00	10.95	10	1,054	0.95%
2020/04/17	21	11.43	0	0.00	11.15	21	977	2.15%
2020/04/16	0	0.00	1	11.15	11.20	-1	924	-0.11%
2020/04/15	1	10.75	0	0.00	10.70	1	895	0.11%
2020/04/14	0	0.00	48	10.93	11.00	-48	824	-5.82%
2020/04/13	2	10.00	29	10.00	10.00	-27	741	-3.64%
2020/04/09	2	9.02	2	9.15	9.09	0	726	0.00%
2020/04/06	0	8.86	0	0.00	8.76	0	733	0.00%
2020/04/01	0	0.00	4	8.62	8.66	-4	738	-0.54%
2020/03/31	2	8.51	2	8.57	8.48	0	754	0.00%
2020/03/30	4	8.30	6	8.33	8.43	-2	763	-0.26%
2020/03/27	6	8.67	0	0.00	8.51	6	773	0.78%
2020/03/26	60	8.13	0	0.00	8.80	60	776	7.72%
2020/03/25	0	0.00	3	8.10	8.08	-3	787	-0.38%
2020/03/24	3	7.72	0	0.00	7.72	3	873	0.34%
2020/03/17	13	8.17	0	0.00	8.03	13	907	1.43%
2020/03/12	50	9.99	0	0.00	9.83	50	879	5.69%
2020/03/09	0	0.00	1	10.25	10.05	-1	820	-0.12%
2020/02/27	0	0.00	2	10.25	10.25	-2	824	-0.24%
2020/02/21	0	0.00	0	11.10	11.10	0	912	0.00%
2020/02/20	1	10.70	2	10.85	11.20	-1	901	-0.11%
2020/02/19	1	10.80	1	10.90	10.75	0	846	0.00%
2020/02/18	2	10.70	0	0.00	10.70	2	830	0.24%
2020/02/17	0	0.00	0	10.25	10.25	0	813	0.00%
2020/02/13	2	10.65	0	0.00	10.50	2	815	0.25%
2020/02/06	2	10.90	2	10.85	10.55	0	784	0.00%
2020/01/31	1	9.90	0	0.00	9.90	1	736	0.14%
2020/01/20	3	10.77	1	10.90	10.95	2	732	0.27%
2020/01/13	0	0.00	2	10.90	11.00	-2	738	-0.27%
2020/01/08	2	10.70	0	0.00	10.65	2	782	0.26%
2020/01/07	0	0.00	8	11.05	11.00	-8	786	-1.02%
2020/01/03	0	0.00	1	11.50	11.50	-1	807	-0.12%
2019/12/27	1	11.60	0	0.00	11.55	1	903	0.11%
2019/12/26	0	0.00	1	11.60	11.65	-1	946	-0.11%
2019/12/25	1	11.45	0	0.00	11.30	1	1,207	0.08%
2019/12/24	0	0.00	1	11.85	11.55	-1	1,538	-0.07%
2019/12/23	1	11.60	1	11.85	11.65	0	1,574	0.00%
2019/12/20	2	11.65	0	0.00	11.65	2	1,576	0.13%
2019/12/19	12	12.48	1	11.85	11.85	11	1,557	0.71%
2019/12/18	0	0.00	11	11.92	12.00	-11	1,468	-0.75%
2019/12/17	0	0.00	6	11.00	11.00	-6	1,400	-0.43%
2019/12/06	15	11.16	0	0.00	11.05	15	1,500	1.00%
2019/12/02	105	10.72	100	10.68	10.70	5	1,645	0.30%	大買/
2019/11/29	0	0.00	24	10.75	10.75	-24	1,640	-1.46%
2019/11/27	0	0.00	1	11.00	11.00	-1	1,642	-0.06%
2019/11/26	1	11.20	6	11.05	10.95	-5	1,641	-0.30%
2019/11/25	9	11.35	0	0.00	11.30	9	1,630	0.55%
2019/11/22	0	0.00	1	11.30	11.20	-1	1,619	-0.06%
2019/11/21	4	11.40	3	11.20	11.00	1	1,608	0.06%
2019/11/20	5	10.97	5	11.35	11.35	0	1,570	0.00%
2019/11/08	30	11.00	0	0.00	10.90	30	1,495	2.01%
2019/10/25	47	11.08	0	0.00	11.05	47	1,447	3.25%
2019/10/24	10	11.25	0	0.00	11.20	10	1,442	0.69%
2019/10/18	1	11.30	0	0.00	11.25	1	1,445	0.07%
2019/10/17	10	11.60	0	0.00	11.45	10	1,435	0.70%
2019/10/14	0	0.00	2	11.30	11.25	-2	1,400	-0.14%
2019/10/09	1	11.30	1	11.65	11.20	0	1,394	0.00%
2019/10/07	0	0.00	1	11.90	12.00	-1	1,350	-0.07%
2019/10/04	6	11.85	1	12.60	12.10	5	1,332	0.38%
2019/10/03	1	12.50	1	12.50	12.50	0	1,269	0.00%
2019/10/02	2	12.73	2	12.53	12.45	0	1,230	0.00%
2019/10/01	10	13.32	8	12.28	12.50	2	1,180	0.17%
2019/09/27	13	12.49	59	12.34	12.90	-46	901	-5.10%
2019/09/19	2	10.83	2	10.63	10.70	0	482	0.00%
2019/09/17	1	10.45	1.1	10.33	10.20	-0.1	441	-0.03%
2019/09/12	1	10.50	10	10.49	10.35	-9	417	-2.16%
2019/09/11	10	10.30	1	10.30	10.30	9	409	2.20%
2019/09/10	2	10.50	2	10.60	10.50	0	393	0.00%
2019/09/09	3	10.88	3	10.38	10.20	0	356	0.00%
2019/09/06	0	0.00	13	10.50	10.60	-13	288	-4.50%
2019/08/27	2	9.06	0	0.00	9.06	2	191	1.04%
2019/07/05	2	9.00	0	0.00	9.00	2	157	1.27%
2019/06/26	0	0.00	2	9.16	9.08	-2	166	-1.20%
2019/06/11	0	0.00	0	8.82	8.88	0	223	0.00%
2019/05/27	0	0.00	0	9.01	9.10	0	278	0.00%
2019/05/23	0	0.00	2	9.06	9.00	-2	362	-0.55%
2019/05/22	2	9.18	3	9.16	9.09	-1	387	-0.26%
2019/05/21	1	9.02	0	0.00	9.02	1	389	0.26%
2019/05/16	0	0.00	1	9.13	9.10	-1	389	-0.26%
2019/05/14	1	8.95	0	0.00	8.95	1	386	0.26%
2019/05/03	0	0.00	0	9.37	9.38	0	382	0.00%
2019/04/26	0	0.00	2	9.69	9.58	-2	377	-0.53%
2019/04/25	2	9.76	0	9.75	9.75	2	374	0.53%
2019/04/24	0	0.00	4	9.85	9.78	-4	373	-1.07%
2019/04/23	3	9.87	1	9.84	9.84	2	372	0.54%
2019/04/18	0	0.00	3	9.90	9.84	-3	375	-0.80%
2019/04/17	6	10.03	4	10.00	10.00	2	372	0.54%
2019/04/16	0	0.00	4	10.15	10.05	-4	370	-1.08%
2019/04/15	1	10.05	1	10.05	10.05	0	369	0.00%
2019/04/12	8	10.06	1	10.15	10.05	7	369	1.90%
2019/04/11	0	0.00	4	9.89	10.00	-4	362	-1.10%
2019/04/09	2	9.91	0	0.00	9.87	2	359	0.56%
2019/04/02	3	9.72	2	9.72	9.71	1	349	0.29%
2019/03/29	0	9.74	0	0.00	9.74	0	346	0.00%
2019/03/28	0	0.00	2	9.79	9.70	-2	346	-0.58%
2019/03/26	3	9.78	0	0.00	9.78	3	340	0.88%
2019/03/22	0	0.00	2	10.10	10.00	-2	338	-0.59%
2019/03/21	2	9.93	0	0.00	9.93	2	336	0.59%
2019/03/20	0	0.00	2	9.96	9.93	-2	341	-0.59%
2019/03/15	0	0.00	0.2	10.20	10.25	-0.2	329	-0.05%
2019/03/14	0	0.00	1.3	10.25	10.25	-1.3	298	-0.42%
2019/03/12	0	0.00	3	10.40	10.70	-3	292	-1.03%
2019/03/04	2	10.45	0	0.00	10.40	2	268	0.75%
2019/02/25	1	10.95	1	10.85	10.95	0	253	0.00%
2019/02/22	4	10.85	0	0.00	10.80	4	226	1.76%
2019/02/21	1	9.64	1	9.73	10.30	0	170	0.00%
2019/02/18	0	0.00	0.2	9.35	9.37	-0.2	142	-0.13%
2019/01/29	0	0.00	1.4	9.32	9.29	-1.4	141	-1.01%
2019/01/18	0	0.00	2	9.28	9.23	-2	143	-1.40%
2019/01/17	0	9.20	0	0.00	9.23	0	146	0.00%
2019/01/15	2	9.16	0	0.00	9.17	2	150	1.33%
2018/12/18	0	0.00	0	9.40	9.49	0	308	0.00%
2018/12/05	1	10.20	1	10.20	10.20	0	313	0.00%
2018/12/04	1	10.40	1	10.45	10.40	0	315	0.00%
2018/11/29	1	10.35	1	10.25	10.25	0	331	0.00%
2018/11/23	0	0.00	4	10.08	10.05	-4	451	-0.89%
2018/11/22	3	10.25	1	10.05	10.05	2	453	0.44%
2018/11/21	2	10.10	0	0.00	10.10	2	452	0.44%
2018/11/14	0	10.15	0	0.00	10.15	0	450	0.00%
2018/11/08	0	0.00	1	10.25	10.10	-1	459	-0.22%
2018/11/07	3	10.15	2	10.15	10.15	1	459	0.22%
2018/10/17	0	0.00	2	9.31	9.38	-2	450	-0.44%
2018/10/16	2	9.15	2	9.31	9.10	0	449	0.00%
2018/10/11	2	9.57	2	9.59	9.54	0	416	0.00%
2018/10/09	5	10.77	4	10.75	10.60	1	392	0.25%
2018/10/04	0	12.10	0	0.00	12.10	0	339	0.00%
2018/10/03	1	12.10	0	0.00	12.10	1	337	0.30%
2018/09/26	0	0.00	1	12.25	12.30	-1	340	-0.29%
2018/09/25	1	12.10	0	0.00	12.15	1	342	0.29%
2018/08/31	1	13.95	1	13.80	13.60	0	393	0.00%
2018/08/30	42	12.60	0	0.00	13.40	42	406	10.33%
2018/08/29	8	12.50	0	0.00	12.55	8	391	2.04%
2018/08/09	1	13.20	1	13.05	13.05	0	601	0.00%
2018/07/23	13	12.45	0	0.00	12.50	13	598	2.17%
2018/07/20	0	0.00	1	12.30	12.30	-1	600	-0.17%
2018/07/16	0	0.00	3	12.27	12.30	-3	611	-0.49%
2018/07/13	3	12.10	2	12.20	12.10	1	612	0.16%
2018/07/12	40	12.16	0	0.00	12.10	40	610	6.55%
2018/07/11	0	0.00	2	12.20	12.20	-2	610	-0.33%
2018/07/10	10	12.16	1	12.25	12.25	9	611	1.47%
2018/07/09	4	12.13	0	0.00	12.15	4	613	0.65%
2018/07/06	1	12.05	4	12.30	12.45	-3	613	-0.49%
2018/07/05	2	12.10	3	12.08	11.95	-1	611	-0.16%
2018/07/04	2	12.35	0	0.00	12.30	2	611	0.33%
2018/07/03	2	12.85	1	12.60	12.60	1	609	0.16%
2018/07/02	2	13.10	2	13.08	13.05	0	611	0.00%
2018/06/28	0	0.00	1	13.20	13.00	-1	609	-0.16%
2018/06/26	2	13.00	0	0.00	13.00	2	611	0.33%
2018/06/25	0	0.00	2	13.55	13.30	-2	609	-0.33%
2018/06/21	0	0.00	1	13.20	13.10	-1	601	-0.17%
2018/06/20	2	13.15	2	13.35	13.00	0	605	0.00%
2018/06/19	8	13.29	2	13.15	13.20	6	601	1.00%
2018/06/14	2	13.75	0	13.70	13.65	2	595	0.34%
2018/06/13	1	13.75	3	13.93	13.90	-2	592	-0.34%
2018/06/12	3	13.88	1	14.00	13.70	2	597	0.34%
2018/06/11	0	0.00	6	14.31	14.05	-6	636	-0.94%
2018/06/08	2	14.20	0	0.00	14.10	2	615	0.33%
2018/06/07	2	14.45	4	14.78	14.90	-2	572	-0.35%
2018/06/06	0	0.00	3	13.60	13.55	-3	485	-0.62%
2018/06/05	7	13.53	6	13.54	13.50	1	484	0.21%
2018/06/01	0	0.00	1	13.65	13.50	-1	505	-0.20%
2018/05/31	1	13.60	61	14.47	13.80	-60	495	-12.11%
2018/05/30	102	13.48	5	13.01	14.25	97	442	21.93%	大買/
2018/05/29	11	12.77	2	12.10	13.00	9	361	2.49%
2018/05/28	1	11.95	1	11.85	11.85	0	322	0.00%
2018/05/25	1	11.95	3	12.02	11.95	-2	325	-0.61%
2018/05/22	1	11.85	0	0.00	11.75	1	321	0.31%
2018/05/17	2	11.85	1	11.85	11.80	1	349	0.29%
2018/05/16	0	0.00	13	11.90	12.00	-13	349	-3.72%
2018/05/14	1	12.30	0	0.00	12.15	1	376	0.27%
2018/05/11	7	12.45	0	0.00	12.40	7	382	1.83%
2018/05/10	0	0.00	1	12.05	12.25	-1	381	-0.26%
2018/05/09	7	12.02	1	11.95	11.95	6	380	1.58%
2018/04/26	3	12.15	0	0.00	12.00	3	505	0.59%
2018/04/20	3	12.90	0	0.00	12.75	3	603	0.50%
2018/04/13	2	13.20	2	13.15	13.15	0	640	0.00%
2018/04/09	1	13.05	0	0.00	13.10	1	656	0.15%
2018/04/02	1	13.30	0	0.00	13.25	1	697	0.14%
2018/03/27	1	13.35	0	0.00	13.35	1	708	0.14%
2018/03/23	0	0.00	4	13.45	13.30	-4	712	-0.56%
2018/03/22	1	13.85	1	13.70	13.60	0	734	0.00%
2018/03/15	3	13.58	3	14.03	14.00	0	724	0.00%
2018/03/14	3	13.50	11.4	13.50	13.55	-8.4	678	-1.24%
2018/03/07	0	0.00	2	13.33	13.50	-2	692	-0.29%
2018/03/02	0	0.00	1	13.10	13.05	-1	693	-0.14%
2018/03/01	1	13.10	0	0.00	13.10	1	699	0.14%
2018/02/27	2	13.15	0	0.00	13.05	2	699	0.29%
2018/02/22	0	0.00	1	13.05	13.20	-1	707	-0.14%
2018/02/21	5	13.04	5	13.09	13.05	0	710	0.00%
2018/02/09	1	12.50	1	12.45	12.45	0	709	0.00%
2018/02/08	2	13.10	0	0.00	13.10	2	703	0.28%
2018/02/06	2	13.05	2	13.75	13.10	0	766	0.00%
2018/01/31	2	14.95	0	0.00	14.90	2	800	0.25%
2018/01/30	1	14.95	1	15.10	14.95	0	838	0.00%
2018/01/29	0	0.00	1	14.60	14.60	-1	794	-0.13%
2018/01/26	4	14.65	2	14.70	14.65	2	807	0.25%
2018/01/25	2	14.70	0	0.00	14.75	2	839	0.24%
2018/01/23	1	14.80	0	0.00	14.70	1	842	0.12%
2018/01/19	8	15.37	3	15.30	15.10	5	863	0.58%
2018/01/18	0	14.90	0	0.00	15.00	0	789	0.00%
2018/01/15	0	0.00	1	14.80	14.90	-1	776	-0.13%
2018/01/12	1	14.50	1	14.75	14.60	0	764	0.00%
2018/01/10	3	14.67	2	14.80	14.55	1	785	0.13%
2018/01/09	1	14.90	0	0.00	14.80	1	786	0.13%
2018/01/02	2	15.20	0	0.00	15.15	2	786	0.25%