國眾 (5410)-康和-板橋券商分點個股進出

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

國眾

(5410)

可現股當沖

股價
32.75
漲跌
▼0.05
漲幅
-0.15%
成交量
133張
產業
上櫃資訊服務類股
182人加入追蹤

立即追蹤
本地時間:13:30

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

國眾 (5410)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/09/06	0	0.00	0	33.00	32.75	0	360	-0.01%
2024/09/05	0	0.00	0	32.90	32.80	0	382	0.00%
2024/09/04	0	0.00	0	33.05	32.95	0	388	-0.01%
2024/09/02	0	0.00	0.1	33.80	33.65	-0.1	412	-0.03%
2024/08/30	0.2	33.74	0	0.00	34.00	0.2	424	0.05%
2024/08/14	0	0.00	2	33.20	33.50	-2	617	-0.32%
2024/08/13	0	0.00	2	33.30	33.40	-2	640	-0.31%
2024/08/07	2	34.30	10	32.85	33.90	-8	672	-1.19%
2024/08/05	0	0.00	1	32.40	32.55	-1	659	-0.15%
2024/08/01	0	0.00	0	36.95	36.80	0	644	-0.01%
2024/07/31	2	38.80	0	0.00	38.80	2	640	0.31%
2024/07/30	0	0.00	0	38.65	38.50	0	637	-0.01%
2024/07/26	0	0.00	0	38.85	38.70	0	635	0.00%
2024/07/22	0	0.00	0.1	38.60	38.55	-0.1	636	-0.02%
2024/07/19	0	39.10	0	0.00	38.85	0	632	0.00%
2024/07/18	0	0.00	0.3	39.15	39.10	-0.3	632	-0.05%
2024/07/16	0	39.60	4	39.73	39.65	-4	633	-0.63%
2024/07/15	0.5	39.00	0	0.00	39.25	0.5	642	0.08%
2024/07/10	1	39.70	0	0.00	39.70	1	664	0.15%
2024/07/09	0	0.00	0	39.80	39.65	0	683	0.00%
2024/07/05	0	0.00	1	40.05	40.10	-1	757	-0.13%
2024/07/04	14.3	39.72	0	39.85	39.70	14.2	756	1.88%
2024/07/03	1	39.90	0	0.00	39.95	1	763	0.13%
2024/07/01	0.8	39.25	0	0.00	39.90	0.8	766	0.10%
2024/06/28	0	0.00	4	39.60	39.70	-4	766	-0.52%
2024/06/25	4	38.65	0	39.14	39.25	4	754	0.52%
2024/06/21	0	0.00	0.2	39.40	39.25	-0.2	752	-0.02%
2024/06/19	0	0.00	0.2	39.76	39.40	-0.2	752	-0.03%
2024/06/18	0.2	39.70	0	40.15	39.95	0.2	748	0.03%
2024/06/17	0	0.00	0.3	40.03	39.95	-0.3	751	-0.04%
2024/06/13	0	0.00	1	40.85	41.15	-1	739	-0.14%
2024/06/11	0	0.00	1	39.50	39.50	-1	701	-0.14%
2024/06/07	0.5	39.30	0	0.00	39.95	0.5	698	0.07%
2024/06/05	10	40.05	0	0.00	39.85	10	688	1.45%
2024/06/03	1	40.55	0	0.00	41.05	1	655	0.15%
2024/05/20	0	0.00	0.3	38.11	37.65	-0.3	543	-0.05%
2024/05/15	0.3	36.10	0	0.00	36.30	0.3	482	0.06%
2024/05/07	0.3	36.40	0	0.00	36.35	0.3	441	0.06%
2024/05/03	1	36.75	0	0.00	36.40	1	461	0.22%
2024/04/30	0	0.00	0.1	36.50	36.00	-0.1	456	-0.03%
2024/04/29	0	0.00	0.1	36.50	35.85	-0.1	459	-0.01%
2024/04/26	0	0.00	0.5	35.90	35.80	-0.5	460	-0.12%
2024/04/23	0	0.00	0.2	35.95	35.65	-0.2	456	-0.03%
2024/04/22	0	0.00	0.3	35.39	35.35	-0.3	458	-0.06%
2024/04/12	0.3	36.85	0	0.00	37.50	0.3	391	0.07%
2024/04/11	0.1	36.48	0	0.00	36.55	0.1	350	0.01%
2024/04/10	0.1	34.90	0	0.00	35.10	0.1	314	0.02%
2024/04/09	0	0.00	10	35.10	34.95	-10	312	-3.20%
2024/04/03	0	0.00	0.1	34.50	34.40	-0.1	311	-0.04%
2024/04/01	0	0.00	0.1	34.65	34.35	-0.1	358	-0.01%
2024/03/29	0	0.00	5.1	34.17	34.25	-5.1	357	-1.41%
2024/03/28	0.1	34.20	0.1	34.40	34.10	0	360	0.00%
2024/03/27	0	0.00	0	34.35	34.15	0	362	-0.01%
2024/03/22	0	0.00	0	34.35	34.35	0	450	-0.01%
2024/03/21	0	34.55	0	0.00	34.60	0	448	0.00%
2024/03/15	0	0.00	0.2	34.05	34.10	-0.2	437	-0.06%
2024/03/14	0	0.00	0	34.10	34.00	0	448	0.00%
2024/03/12	0	0.00	0	34.20	33.85	0	437	-0.01%
2024/03/11	0.6	33.70	0	0.00	34.10	0.6	430	0.15%
2024/03/08	0	0.00	0	33.65	33.30	0	420	0.00%
2024/03/07	0	0.00	0.1	33.35	33.20	-0.1	418	-0.02%
2024/03/01	0	0.00	0.2	33.43	33.30	-0.2	403	-0.04%
2024/02/29	0	0.00	0	33.60	33.25	0	399	0.00%
2024/02/27	0.6	33.40	0	0.00	33.60	0.6	395	0.15%
2024/02/21	0	0.00	1	33.50	33.45	-1	383	-0.26%
2024/01/31	0	0.00	1	33.30	33.65	-1	378	-0.26%
2024/01/29	0	0.00	0	34.00	33.60	0	369	0.00%
2024/01/23	0	0.00	0	33.60	33.60	0	341	-0.01%
2024/01/19	0	0.00	0	33.52	33.10	0	338	0.00%
2024/01/18	0	0.00	0	33.50	33.15	0	336	0.00%
2024/01/16	0	0.00	0.1	33.65	33.35	-0.1	336	-0.03%
2024/01/15	0	0.00	0.1	33.49	33.75	-0.1	334	-0.03%
2024/01/12	0	0.00	1.3	33.59	33.20	-1.3	334	-0.40%
2024/01/11	0.6	33.00	0.6	33.91	33.20	0	333	-0.01%
2024/01/04	0.6	34.30	1	33.90	33.70	-0.4	336	-0.13%
2024/01/02	0	0.00	1	34.55	34.50	-1	329	-0.30%
2023/12/29	0.2	34.20	0	0.00	34.40	0.2	325	0.07%
2023/12/28	0	0.00	1	34.20	34.25	-1	318	-0.31%
2023/12/27	1.4	34.49	0	0.00	34.70	1.4	310	0.45%
2023/12/21	5	34.00	0	0.00	33.85	5	266	1.88%
2023/12/20	7.4	34.29	5	34.75	34.70	2.4	259	0.93%
2023/12/07	0	0.00	1	32.60	32.55	-1	169	-0.59%
2023/12/06	1	32.80	2	32.45	32.80	-1	174	-0.57%
2023/10/30	0	0.00	0	33.00	33.00	0	339	0.00%
2023/10/24	0	0.00	0	32.45	32.00	0	493	0.00%
2023/10/06	0	0.00	0	34.05	33.65	0	611	0.00%
2023/09/25	0	0.00	0.1	33.85	33.85	-0.1	649	-0.02%
2023/09/22	0.1	33.40	0	0.00	33.60	0.1	646	0.02%
2023/09/20	0	0.00	0	33.20	32.80	0	642	0.00%
2023/09/18	0	0.00	0.2	33.50	32.95	-0.2	647	-0.03%
2023/09/15	0.2	32.80	0	34.00	33.00	0.2	648	0.03%
2023/09/07	0	0.00	0.1	33.10	33.05	-0.1	683	-0.02%
2023/09/06	0	0.00	0.2	33.33	33.25	-0.2	771	-0.02%
2023/09/05	0	0.00	1	33.25	33.25	-1	769	-0.13%
2023/09/04	0	0.00	15	32.88	33.00	-15	770	-1.95%
2023/09/01	0.8	32.90	0	0.00	33.10	0.8	770	0.10%
2023/08/30	0	0.00	7	33.60	33.45	-7	768	-0.91%
2023/08/29	0	0.00	6	33.52	33.65	-6	775	-0.77%
2023/08/28	0	0.00	0	33.90	33.55	0	773	0.00%
2023/08/25	1.6	34.17	2	33.75	34.55	-0.4	766	-0.05%
2023/08/24	40	36.17	21	34.25	34.05	19	753	2.52%
2023/08/22	0	0.00	0.1	32.02	31.75	-0.1	685	-0.01%
2023/08/11	0	0.00	0	31.95	31.85	0	719	0.00%
2023/08/10	0	0.00	1	33.05	32.85	-1	706	-0.14%
2023/08/09	0	0.00	0.2	32.84	32.55	-0.2	702	-0.03%
2023/08/08	0	0.00	0.1	33.10	32.95	-0.1	701	-0.01%
2023/08/07	0.3	33.00	0	0.00	33.20	0.3	707	0.04%
2023/08/04	0	0.00	4	32.30	32.80	-4	708	-0.56%
2023/08/02	0	0.00	1	32.90	32.80	-1	733	-0.14%
2023/08/01	0	0.00	2	33.20	33.40	-2	749	-0.27%
2023/07/31	0	33.85	0	33.95	33.65	0	740	0.00%
2023/07/28	0	34.43	5	34.85	34.30	-5	728	-0.68%
2023/07/27	16	35.59	1	34.50	34.80	15	714	2.11%
2023/07/26	2	33.99	0	0.00	33.50	2	605	0.34%
2023/07/13	10	33.90	0	0.00	33.90	10	561	1.78%
2023/07/05	0	0.00	0.4	34.60	33.35	-0.4	637	-0.07%
2023/07/04	0	0.00	0.1	33.81	33.40	-0.1	640	-0.01%
2023/07/03	10.5	33.61	0	0.00	33.60	10.5	639	1.64%
2023/06/09	0	0.00	0	35.75	35.35	0	613	0.00%
2023/06/08	0	0.00	0	35.75	35.35	0	630	0.00%
2023/06/06	0	0.00	0.2	35.71	35.35	-0.2	728	-0.02%
2023/06/02	0.2	35.70	0	0.00	36.00	0.2	800	0.02%
2023/05/23	0	35.75	0	0.00	35.75	0	1,027	0.00%
2023/05/09	0	0.00	0	35.95	34.75	0	1,108	0.00%
2023/05/08	0	37.10	0.1	37.00	36.75	0	1,087	0.00%
2023/05/05	0.1	35.70	0	0.00	35.95	0.1	1,066	0.00%
2023/04/21	0	0.00	0	36.00	35.05	0	1,082	0.00%
2023/04/20	0	0.00	0	36.60	36.20	0	1,084	0.00%
2023/04/19	0	36.70	0	0.00	37.00	0	1,097	0.00%
2023/04/17	6	37.18	5	37.50	37.40	1	1,085	0.09%
2023/03/31	0	0.00	1	34.80	35.10	-1	981	-0.10%
2023/03/27	0	0.00	0.2	36.23	35.55	-0.2	995	-0.02%
2023/03/23	0	0.00	13.1	35.85	35.75	-13.1	1,013	-1.29%
2023/03/21	0.3	35.50	0	0.00	35.65	0.3	1,031	0.03%
2023/03/20	1	35.45	0	0.00	35.50	1	1,083	0.09%
2023/03/15	10	34.85	0	0.00	34.75	10	1,103	0.91%
2023/03/13	10	35.00	0	0.00	34.95	10	1,156	0.86%
2023/03/09	0	0.00	10.1	36.33	35.90	-10.1	1,237	-0.82%
2023/03/07	0	37.75	1	38.30	38.40	-1	1,210	-0.08%
2023/03/06	0.4	37.30	2	37.20	37.50	-1.6	1,212	-0.13%
2023/03/03	2.8	37.77	10	38.05	37.90	-7.3	1,304	-0.56%
2023/03/01	0	35.50	0	0.00	35.55	0	1,319	0.00%
2023/02/20	13	33.56	0	0.00	34.30	13	1,817	0.72%
2023/02/15	0	0.00	0.2	34.80	33.80	-0.2	2,298	-0.01%
2023/02/14	0.2	34.46	10	34.65	34.85	-9.8	2,351	-0.42%
2023/02/03	0	0.00	0	32.30	31.60	0	2,575	0.00%
2023/01/12	0	0.00	0.4	31.55	30.95	-0.4	2,786	-0.02%
2023/01/11	0.2	31.70	0	0.00	31.90	0.2	2,806	0.01%
2023/01/10	0.3	31.90	0	0.00	32.05	0.3	2,865	0.01%
2023/01/09	0	0.00	0.2	32.00	31.35	-0.2	2,862	-0.01%
2023/01/06	0	0.00	0	32.30	32.00	0	2,864	0.00%
2023/01/04	0	33.20	0	0.00	33.40	0	3,082	0.00%
2023/01/03	0	0.00	0	33.30	33.00	0	3,118	0.00%
2022/12/22	0	33.10	0	0.00	33.30	0	3,096	0.00%
2022/12/21	0	0.00	0	33.45	33.15	0	3,095	0.00%
2022/12/16	0	0.00	0	35.25	33.10	0	3,072	0.00%
2022/12/15	0	0.00	0.2	34.20	33.90	-0.2	3,061	-0.01%
2022/12/13	0	0.00	0.2	32.45	32.20	-0.2	3,029	-0.01%
2022/12/12	0.2	32.40	1.1	34.50	32.30	-0.9	3,012	-0.03%
2022/12/09	0.2	35.70	0	0.00	35.05	0.2	2,948	0.01%
2022/12/08	0.7	34.80	0	0.00	35.55	0.7	2,933	0.02%
2022/12/07	0	0.00	0.4	35.05	34.40	-0.4	2,910	-0.01%
2022/12/06	0.1	35.70	0	0.00	35.80	0.1	2,875	0.01%
2022/12/05	3	35.40	1.3	35.54	35.40	1.7	2,858	0.06%
2022/12/02	10	37.25	11.2	35.58	35.55	-1.2	2,819	-0.04%
2022/12/01	0.7	36.75	0.1	36.90	36.50	0.6	2,755	0.02%
2022/11/30	0.4	36.36	0	0.00	36.55	0.4	2,706	0.02%
2022/11/29	0.1	36.10	2	36.63	36.35	-1.9	2,677	-0.07%
2022/11/28	1.9	36.28	2.2	36.28	37.00	-0.3	2,624	-0.01%
2022/11/25	0.9	36.25	0.3	37.45	36.25	0.7	2,579	0.03%
2022/11/24	0.3	36.30	3	36.10	36.50	-2.7	2,461	-0.11%
2022/11/23	2.5	37.08	2.2	36.32	36.30	0.3	2,422	0.01%
2022/11/22	3	35.57	1.2	35.01	36.40	1.8	2,276	0.08%
2022/11/21	2.1	35.94	2	35.35	34.95	0.1	2,185	0.01%
2022/11/18	0.8	36.25	1	36.45	35.65	-0.2	2,122	-0.01%
2022/11/17	2.3	34.05	2	33.40	35.65	0.3	1,963	0.02%
2022/11/16	13	33.10	3.6	33.35	32.95	9.4	1,794	0.53%
2022/11/15	3.1	34.15	2	35.43	34.05	1.1	1,724	0.06%
2022/11/14	4	33.53	6.4	33.28	33.80	-2.4	1,541	-0.16%
2022/11/11	12.1	31.69	11	33.30	33.65	1.1	1,380	0.08%
2022/11/10	2.9	31.30	2.2	30.07	30.60	0.7	1,220	0.06%
2022/11/09	0	0.00	1	31.10	30.90	-1	1,136	-0.09%
2022/11/08	0	31.20	1	31.40	31.40	-1	1,112	-0.09%
2022/11/07	2.7	32.94	1.5	31.48	33.20	1.2	1,045	0.12%
2022/11/04	1.3	29.20	8.2	29.57	30.25	-6.9	937	-0.74%
2022/11/03	0	0.00	1	27.85	27.75	-1	876	-0.11%
2022/11/02	1	28.20	0.1	28.45	28.15	0.9	865	0.11%
2022/11/01	1.8	28.82	0	0.00	28.65	1.8	849	0.22%
2022/10/28	2.1	28.25	2	28.35	27.75	0.1	801	0.01%
2022/10/26	0	0.00	2	27.42	27.55	-2	740	-0.27%
2022/10/25	1	26.95	1.2	27.42	26.85	-0.2	719	-0.02%
2022/10/24	1.2	26.97	0	0.00	26.70	1.2	679	0.17%
2022/10/21	1	27.50	0	0.00	27.15	1	648	0.15%
2022/10/20	0	0.00	0	26.90	26.10	0	597	0.00%
2022/10/19	0	27.00	0	0.00	26.60	0	585	0.00%
2022/10/17	0	0.00	0	25.80	25.35	0	487	0.00%
2022/10/14	0	0.00	0.6	26.20	25.95	-0.6	475	-0.13%
2022/10/13	0	0.00	1	25.85	25.90	-1	454	-0.22%
2022/10/12	16	29.80	15.3	29.98	27.50	0.7	389	0.17%
2022/10/03	0.3	25.05	0	0.00	25.25	0.3	171	0.18%
2022/09/28	0	0.00	0.2	24.85	24.45	-0.2	167	-0.12%
2022/09/27	0	0.00	0.5	25.27	25.10	-0.5	164	-0.31%
2022/09/26	0.5	25.10	0	0.00	25.30	0.5	163	0.29%
2022/09/15	0	0.00	0	26.65	25.90	0	157	-0.01%
2022/09/13	0	0.00	1.1	25.90	25.75	-1.1	156	-0.68%
2022/09/12	0.5	26.30	0	0.00	26.45	0.5	152	0.33%
2022/09/07	0.1	25.15	0	0.00	25.95	0.1	139	0.07%
2022/08/31	0	0.00	1	25.45	25.50	-1	125	-0.80%
2022/08/30	0.9	25.10	0	0.00	25.30	0.9	119	0.73%
2022/08/26	0	0.00	0	25.45	25.25	0	117	0.00%
2022/08/25	0	0.00	0	26.55	25.20	0	116	0.00%
2022/08/22	0.3	25.10	0	0.00	25.25	0.3	116	0.22%
2022/08/15	0.4	25.20	0	0.00	25.35	0.4	113	0.37%
2022/08/12	0.1	24.90	0	0.00	25.00	0.1	109	0.07%
2022/08/11	0.5	24.85	0	0.00	25.05	0.5	109	0.46%
2022/08/09	0	0.00	1	24.25	24.90	-1	107	-0.93%
2022/08/08	0.4	24.20	0	25.30	24.35	0.4	110	0.33%
2022/08/02	0.5	25.30	1	25.45	25.45	-0.5	106	-0.47%
2022/08/01	1.3	25.30	0	25.65	25.50	1.2	108	1.14%
2022/07/29	0	25.15	0	0.00	25.25	0	106	0.04%
2022/07/21	0	0.00	1	25.05	25.15	-1	112	-0.89%
2022/07/20	0.5	24.90	0	0.00	25.10	0.5	119	0.42%
2022/07/14	0	24.25	0	0.00	24.45	0	120	0.00%
2022/06/29	0	0.00	0	25.25	25.00	0	142	-0.01%
2022/06/21	0	0.00	0	25.27	25.00	0	184	-0.02%
2022/06/20	0	0.00	0.2	25.08	24.80	-0.2	187	-0.11%
2022/06/17	0.7	25.05	0	0.00	25.40	0.7	186	0.38%
2022/06/10	0	0.00	10	25.85	25.70	-10	202	-4.95%
2022/06/09	0.2	25.80	0	0.00	26.00	0.2	205	0.08%
2022/06/08	0	25.40	0	0.00	25.65	0	210	0.00%
2022/06/07	1	25.50	0	0.00	25.55	1	215	0.46%
2022/06/02	0	0.00	0	26.05	25.80	0	227	0.00%
2022/05/26	0	25.20	0	0.00	25.40	0	236	0.00%
2022/05/18	0	0.00	30	24.90	25.10	-30	254	-11.78%
2022/05/06	0	0.00	0.1	26.25	25.75	-0.1	281	-0.03%
2022/04/29	0	0.00	1	25.60	26.05	-1	294	-0.34%
2022/04/28	0.4	25.50	0	0.00	25.70	0.4	297	0.13%
2022/04/26	0.1	25.70	0.1	25.76	25.85	0	325	0.00%
2022/04/25	0	0.00	0.1	25.90	25.65	-0.1	337	-0.03%
2022/04/22	2	25.90	0	0.00	26.00	2	338	0.59%
2022/04/21	0	0.00	0	26.25	26.00	0	342	-0.01%
2022/04/19	0	0.00	0.1	26.00	25.85	-0.1	347	-0.03%
2022/04/15	0	0.00	0	26.00	25.75	0	367	0.00%
2022/04/13	0.1	25.60	0.5	25.78	25.80	-0.4	369	-0.11%
2022/04/12	0	0.00	0.1	25.95	25.60	-0.1	368	-0.03%
2022/04/11	0.4	26.05	0	0.00	26.05	0.4	367	0.10%
2022/04/06	5	26.55	0	26.95	26.35	5	365	1.36%
2022/03/31	0.3	26.50	0	0.00	27.00	0.3	374	0.07%
2022/03/30	0.7	26.45	0	26.90	26.70	0.6	368	0.17%
2022/03/28	0.2	26.35	0	0.00	26.75	0.2	363	0.05%
2022/03/15	0	0.00	0	26.45	25.95	0	407	0.00%
2022/03/14	0	0.00	0.1	26.15	25.90	-0.1	415	-0.03%
2022/03/11	0	0.00	0	26.10	25.80	0	425	-0.01%
2022/03/09	0.2	25.45	0	0.00	25.60	0.2	448	0.04%
2022/03/08	0	0.00	20	25.20	25.15	-20	490	-4.08%
2022/03/07	2	24.85	0	0.00	25.15	2	596	0.34%
2022/02/24	3	25.15	0.2	25.64	25.10	2.8	770	0.36%
2022/02/23	0	0.00	0	25.65	25.45	0	768	0.00%
2022/02/22	0	0.00	0	25.62	25.40	0	772	0.00%
2022/02/21	0.2	25.40	0	0.00	25.50	0.2	778	0.03%
2022/02/15	10	25.25	0	0.00	25.20	10	861	1.16%
2022/02/11	0	0.00	10	26.45	26.15	-10	847	-1.18%
2022/01/25	0	0.00	10	25.05	25.00	-10	832	-1.20%
2022/01/24	0	0.00	0	25.80	25.30	0	827	0.00%
2022/01/19	0	0.00	15	26.50	25.95	-15	812	-1.85%
2022/01/18	15	26.15	0	0.00	26.25	15	786	1.91%
2021/12/30	0	0.00	0	26.45	25.45	0	741	0.00%
2021/12/28	0	0.00	0.3	25.80	25.45	-0.3	743	-0.03%
2021/12/27	0.1	26.00	0	26.05	25.55	0.1	741	0.02%
2021/12/22	0	0.00	0	25.50	25.30	0	749	0.00%
2021/12/20	0.2	25.10	0.1	26.50	25.20	0.1	786	0.01%
2021/12/16	0	25.50	0	25.90	25.85	0	779	0.00%
2021/12/15	0	0.00	1	24.95	25.30	-1	761	-0.13%
2021/12/14	0	0.00	0.2	25.10	24.70	-0.2	756	-0.03%
2021/12/13	0.4	25.10	2	25.25	25.25	-1.6	744	-0.22%
2021/12/10	0	0.00	0.1	25.50	25.30	-0.1	735	-0.01%
2021/12/09	0	0.00	3	25.85	25.65	-3	729	-0.42%
2021/12/08	0.2	25.70	0	0.00	25.50	0.2	713	0.03%
2021/12/07	0.5	24.85	0	0.00	25.00	0.5	699	0.07%
2021/12/06	0.2	25.10	0	0.00	25.30	0.2	686	0.03%
2021/12/02	20	25.75	1.4	26.29	25.25	18.6	654	2.84%
2021/12/01	12.8	26.92	0.8	27.20	26.80	12	607	1.98%
2021/11/30	4.4	26.21	0.9	27.25	26.20	3.5	496	0.70%
2021/11/29	0.7	24.25	0.1	24.83	25.00	0.6	350	0.17%
2021/11/24	0	0.00	0.1	24.15	24.00	-0.1	312	-0.03%
2021/11/22	0.2	24.50	1	24.45	24.30	-0.8	307	-0.25%
2021/11/19	0.3	24.70	0	0.00	24.80	0.3	301	0.11%
2021/11/18	0	0.00	1	24.60	24.75	-1	298	-0.34%
2021/11/17	0	0.00	1	24.75	24.65	-1	290	-0.34%
2021/11/16	1.2	24.57	1.2	24.46	24.90	0	278	0.01%
2021/11/15	1.9	24.62	0	0.00	24.45	1.9	261	0.71%
2021/11/12	0.1	23.65	0	0.00	23.70	0.1	212	0.06%
2021/11/08	0.3	22.80	0	0.00	22.95	0.3	229	0.14%
2021/11/04	0.4	22.80	0	0.00	22.90	0.4	248	0.15%
2021/10/22	0.1	22.60	0	0.00	22.70	0.1	259	0.05%
2021/10/15	0	0.00	0.5	22.56	22.30	-0.5	274	-0.17%
2021/10/13	0	0.00	0.1	22.81	22.10	-0.1	277	-0.02%
2021/10/08	0	0.00	0.1	23.15	22.70	-0.1	273	-0.02%
2021/10/06	0.1	22.80	0	0.00	23.00	0.1	281	0.03%
2021/10/05	0.4	22.85	0	0.00	23.15	0.4	286	0.13%
2021/10/01	0	22.70	0.2	22.75	22.55	-0.2	282	-0.06%
2021/09/30	0	0.00	1	23.50	23.45	-1	275	-0.36%
2021/09/29	0.6	23.82	1	23.70	23.65	-0.4	275	-0.14%
2021/09/28	8.4	23.12	7	23.41	24.00	1.4	266	0.53%
2021/09/09	0	0.00	0.1	22.15	21.95	-0.1	234	-0.03%
2021/09/03	0	0.00	0	22.55	22.20	0	237	0.00%
2021/09/01	0	0.00	0.1	22.45	22.25	-0.1	241	-0.05%
2021/08/31	0	0.00	0.1	22.50	22.30	-0.1	242	-0.05%
2021/08/25	0.3	21.90	0	0.00	22.00	0.3	244	0.10%
2021/08/16	1	23.30	1	23.35	23.45	0	241	0.00%
2021/08/13	0.4	23.30	0	0.00	23.40	0.4	232	0.19%
2021/08/12	0	0.00	0.3	23.73	23.65	-0.3	227	-0.12%
2021/08/11	1.3	23.38	0	0.00	23.40	1.3	226	0.57%
2021/08/10	0	0.00	0.1	24.40	24.10	-0.1	216	-0.02%
2021/08/04	0.5	24.20	0	0.00	24.35	0.5	253	0.20%
2021/08/02	0	0.00	0.1	24.35	24.20	-0.1	271	-0.04%
2021/07/30	0.1	24.10	0	24.40	24.20	0.1	272	0.05%
2021/07/29	0.2	24.10	0	24.30	24.20	0.2	278	0.08%
2021/07/26	0	0.00	0.3	24.50	24.15	-0.3	299	-0.11%
2021/07/23	0.1	23.90	1.1	24.03	24.05	-0.9	298	-0.31%
2021/07/22	0.5	23.16	0	0.00	23.95	0.5	302	0.17%
2021/07/12	0.4	23.65	0	0.00	23.85	0.4	321	0.13%
2021/07/07	0	23.40	0.4	23.70	23.50	-0.4	330	-0.11%
2021/07/06	0.1	23.20	0	23.80	23.30	0	346	0.01%
2021/07/05	0.2	23.00	0	0.00	23.15	0.2	352	0.05%
2021/07/02	0	0.00	0.7	23.40	23.15	-0.7	353	-0.20%
2021/07/01	0	0.00	0.1	23.35	23.15	-0.1	363	-0.02%
2021/06/28	0	0.00	1	23.20	23.20	-1	381	-0.26%
2021/06/24	0	0.00	0.1	23.15	23.25	-0.1	388	-0.03%
2021/06/16	0.3	23.10	0	0.00	23.20	0.3	449	0.06%
2021/06/15	0.1	23.20	0	0.00	23.30	0.1	460	0.01%
2021/06/11	0.4	23.00	1	23.20	23.25	-0.6	462	-0.14%
2021/06/10	0.5	23.10	0	0.00	23.40	0.5	465	0.11%
2021/06/07	0	0.00	0	23.20	23.10	0	481	0.00%
2021/06/03	0.8	22.90	0	0.00	23.20	0.8	484	0.16%
2021/05/31	0.1	22.85	0	0.00	23.00	0.1	491	0.02%
2021/05/21	0.1	22.50	0	0.00	22.60	0.1	505	0.02%
2021/05/20	0	0.00	0.2	22.70	22.50	-0.2	506	-0.05%
2021/05/19	0	0.00	1	22.70	22.70	-1	507	-0.20%
2021/05/17	0	0.00	0.2	22.10	21.80	-0.2	502	-0.04%
2021/05/14	0	0.00	0.3	23.10	22.70	-0.3	493	-0.06%
2021/05/13	1	22.52	0	0.00	22.70	1	489	0.21%
2021/05/11	1	22.95	0.2	23.20	22.90	0.8	456	0.18%
2021/05/07	0	23.60	0	0.00	23.75	0	437	0.01%
2021/05/06	0	0.00	1	23.75	23.45	-1	437	-0.23%
2021/05/05	0.5	23.60	0	0.00	23.70	0.5	431	0.12%
2021/05/04	0	0.00	0.2	23.40	23.20	-0.2	426	-0.05%
2021/05/03	0	0.00	0.1	24.50	23.85	-0.1	411	-0.03%
2021/04/29	0	0.00	0.1	24.50	24.15	-0.1	403	-0.02%
2021/04/26	0	0.00	0.1	24.25	24.15	-0.1	402	-0.01%
2021/04/22	0.5	23.95	0	0.00	24.10	0.5	400	0.12%
2021/04/21	0.3	24.25	0	26.00	24.50	0.3	391	0.07%
2021/04/13	0	0.00	0.3	24.50	24.05	-0.3	374	-0.08%
2021/04/12	0	0.00	0.4	24.51	24.05	-0.4	373	-0.10%
2021/04/08	0.5	24.75	0	0.00	24.95	0.5	347	0.14%
2021/03/31	0	0.00	0.1	24.25	24.05	-0.1	323	-0.03%
2021/03/30	0.1	23.90	0	0.00	24.00	0.1	320	0.05%
2021/03/29	30	24.10	0	0.00	24.05	30	316	9.48%
2021/03/26	0	0.00	0	24.25	24.05	0	312	0.00%
2021/03/24	0	0.00	1	23.85	23.85	-1	303	-0.33%
2021/03/23	0.5	23.70	0	0.00	23.80	0.5	301	0.17%
2021/03/22	0.2	23.90	0	0.00	24.00	0.2	290	0.08%
2021/03/18	0	0.00	0	24.25	23.10	0	262	-0.01%
2021/03/12	0.4	22.30	0	0.00	22.40	0.4	256	0.17%
2021/03/11	0	0.00	0.1	22.35	22.15	-0.1	252	-0.05%
2021/03/10	0	0.00	0.2	22.20	22.05	-0.2	249	-0.08%
2021/02/26	10	21.72	0.1	22.20	21.75	9.9	255	3.88%
2021/02/25	10	21.83	0	0.00	21.70	10	254	3.93%
2021/02/24	0	0.00	0.2	21.80	21.60	-0.2	249	-0.10%
2021/02/22	0.8	21.25	0	0.00	21.40	0.8	243	0.32%
2021/02/19	0	0.00	1	21.20	21.25	-1	239	-0.42%
2021/02/18	0.5	21.00	0	0.00	21.15	0.5	238	0.20%
2021/02/17	0.5	21.00	0	0.00	21.10	0.5	238	0.21%
2021/02/05	0.3	20.60	3	20.67	20.70	-2.8	236	-1.16%
2021/01/28	0.1	20.50	0	0.00	20.65	0.1	238	0.03%
2021/01/25	0	0.00	0	20.40	20.65	0	240	0.00%
2021/01/15	0	0.00	0.1	21.55	21.20	-0.1	221	-0.06%
2021/01/07	0	0.00	1	21.45	21.35	-1	208	-0.48%
2021/01/06	0.3	21.20	0	0.00	21.35	0.3	206	0.15%
2020/12/07	0	0.00	0.5	21.65	21.50	-0.5	187	-0.27%
2020/12/03	0	0.00	0	21.70	21.75	0	182	-0.01%
2020/12/02	0.5	21.60	0	0.00	21.70	0.5	182	0.27%
2020/12/01	0	0.00	1	21.85	21.85	-1	182	-0.55%
2020/11/30	0.6	21.70	0	0.00	21.85	0.6	181	0.35%
2020/11/27	0	21.50	0	0.00	21.60	0	174	0.02%
2020/11/26	0.1	21.30	0	0.00	21.45	0.1	171	0.04%
2020/11/25	0.2	21.20	0	0.00	21.30	0.2	173	0.14%
2020/11/24	0.2	21.20	0	0.00	21.30	0.2	192	0.09%
2020/11/23	0	21.30	0	0.00	21.45	0	211	0.01%
2020/11/20	0.1	21.30	0	0.00	21.40	0.1	211	0.06%
2020/11/17	0	0.00	1	20.95	21.00	-1	213	-0.47%
2020/11/16	0.3	21.00	0	0.00	21.10	0.3	221	0.14%
2020/11/09	0.5	20.85	0	0.00	21.00	0.5	235	0.21%
2020/11/03	0	0.00	0.1	20.60	20.40	-0.1	251	-0.05%
2020/10/27	0.3	20.10	0	0.00	20.20	0.3	260	0.13%
2020/09/25	0	0.00	1	19.95	20.00	-1	487	-0.21%
2020/09/24	0	0.00	0.1	20.65	20.40	-0.1	485	-0.02%
2020/09/23	0.2	20.80	0	0.00	20.95	0.2	486	0.04%
2020/09/22	0.5	20.70	0	0.00	20.80	0.5	485	0.10%
2020/09/21	0	0.00	1	20.95	20.90	-1	505	-0.20%
2020/09/18	0.5	20.80	0	0.00	20.95	0.5	509	0.10%
2020/09/14	0	0.00	0	20.80	20.75	0	515	0.00%
2020/09/08	0.5	21.25	0	0.00	21.40	0.5	514	0.10%
2020/08/20	0	0.00	0.4	21.05	20.85	-0.4	530	-0.08%
2020/08/05	0.2	21.50	0	0.00	21.65	0.2	524	0.03%
2020/07/30	0	0.00	1	21.35	21.35	-1	560	-0.18%
2020/07/29	1.5	21.20	1	21.30	21.35	0.5	558	0.09%
2020/07/28	0.5	20.90	0	0.00	21.00	0.5	558	0.09%
2020/07/23	0.5	22.00	1	22.15	22.10	-0.5	541	-0.09%
2020/07/21	1	22.00	1	22.10	21.90	0	535	0.00%
2020/07/20	0	0.00	1	23.45	23.70	-1	517	-0.19%
2020/07/15	0.2	23.50	0	0.00	23.60	0.2	471	0.05%
2020/07/13	0.5	24.00	1	23.90	24.10	-0.5	459	-0.11%
2020/07/10	0.5	22.80	0	0.00	22.90	0.5	429	0.12%
2020/07/09	0.4	22.90	0	0.00	23.00	0.4	420	0.10%
2020/06/18	0.5	21.35	1	21.55	21.50	-0.5	380	-0.13%
2020/06/17	0.3	21.40	0	0.00	21.50	0.3	381	0.09%
2020/06/09	0.3	21.40	1	21.50	21.50	-0.7	399	-0.19%
2020/06/08	0.5	21.50	0	0.00	21.60	0.5	404	0.12%
2020/06/04	0.5	21.35	2	21.35	21.50	-1.5	398	-0.38%
2020/06/03	1.5	21.10	0	0.00	21.25	1.5	392	0.38%
2020/06/02	0.1	20.70	0	0.00	20.80	0.1	377	0.02%
2020/05/26	0.5	20.55	0	0.00	20.70	0.5	378	0.13%
2020/05/21	0	0.00	1	20.80	20.80	-1	378	-0.26%
2020/05/20	0.5	20.60	10	20.75	20.70	-9.5	376	-2.52%
2020/05/19	0.4	20.50	0	0.00	20.60	0.4	374	0.10%
2020/05/18	0	0.00	0.1	20.75	20.55	-0.1	373	-0.02%
2020/05/14	10	20.60	0	0.00	20.45	10	367	2.72%
2020/05/12	0.5	20.65	0	0.00	20.80	0.5	348	0.14%
2020/05/11	0	0.00	10	20.85	20.90	-10	343	-2.91%
2020/04/06	0	18.90	0	0.00	17.80	0	293	0.00%
2020/03/30	0	0.00	0.1	18.00	17.30	-0.1	298	-0.02%
2020/03/27	0	0.00	0.3	17.55	17.40	-0.3	299	-0.10%
2020/03/25	0.4	17.00	0	0.00	17.15	0.4	294	0.13%
2020/03/09	0	18.75	0	0.00	18.85	0	226	0.00%
2020/02/18	0	0.00	0	19.60	19.35	0	253	0.00%
2020/02/07	0	0.00	0.2	19.50	19.35	-0.2	273	-0.06%
2020/02/05	0	0.00	0.3	19.50	19.35	-0.3	278	-0.09%
2020/01/16	0	0.00	1	19.90	19.95	-1	293	-0.34%
2020/01/15	1	19.65	0	0.00	19.75	1	294	0.34%
2020/01/13	0	0.00	1	19.65	19.65	-1	292	-0.34%
2020/01/10	0.5	19.90	0	0.00	20.00	0.5	279	0.17%
2020/01/09	0.5	19.85	0	0.00	20.00	0.5	277	0.18%
2020/01/08	0	0.00	1	20.05	20.00	-1	279	-0.36%
2020/01/07	0.5	20.05	0	0.00	20.20	0.5	278	0.18%
2020/01/03	0.4	20.10	0	0.00	20.25	0.4	281	0.14%
2019/12/27	0	0.00	1	20.15	20.15	-1	292	-0.34%
2019/12/26	10.5	20.09	0	0.00	20.10	10.5	289	3.62%
2019/12/23	0.2	20.20	0	0.00	20.30	0.2	295	0.07%
2019/12/12	0.3	20.10	0	0.00	20.20	0.3	313	0.08%
2019/11/29	0.2	20.20	1	20.25	20.30	-0.8	342	-0.24%
2019/11/28	0.5	20.00	0	0.00	20.15	0.5	338	0.16%
2019/11/20	0	19.70	0	0.00	19.85	0	326	0.01%
2019/11/11	0.5	19.45	0	0.00	19.60	0.5	314	0.16%
2019/11/07	0	0.00	1	19.80	19.90	-1	310	-0.32%
2019/11/06	0	0.00	1	20.00	19.80	-1	309	-0.32%
2019/11/05	0.5	19.70	0	0.00	19.85	0.5	305	0.16%
2019/10/30	0.5	19.75	0	0.00	19.90	0.5	296	0.17%
2019/10/29	0.3	19.50	2	19.70	19.65	-1.7	293	-0.57%
2019/10/25	0	0.00	1	19.40	19.30	-1	278	-0.36%
2019/09/03	0	0.00	12	18.36	18.35	-12	298	-4.02%
2019/07/05	12	19.30	0	0.00	19.15	12	361	3.32%
2019/06/05	0	0.00	0.5	18.90	18.75	-0.5	425	-0.11%
2019/06/04	0	0.00	0.2	18.85	18.70	-0.2	416	-0.05%
2019/05/24	0	0.00	1	18.35	18.35	-1	413	-0.24%
2019/05/22	1	18.60	0	0.00	18.45	1	411	0.24%
2019/05/20	0	0.00	0.2	18.35	18.20	-0.2	408	-0.06%
2019/05/14	0.5	18.20	0	0.00	18.30	0.5	376	0.13%
2019/05/08	0	0.00	1	18.35	18.50	-1	352	-0.28%
2019/05/07	0.9	18.30	0	0.00	18.40	0.9	348	0.27%
2019/04/03	0.4	17.90	0	0.00	18.00	0.4	242	0.19%
2019/03/18	0	0.00	3	18.00	17.90	-3	197	-1.52%
2019/03/15	3	17.50	3	17.55	17.50	0	189	0.00%
2019/03/14	0	0.00	4	17.50	17.45	-4	182	-2.19%
2019/03/11	7	17.54	3	17.50	17.55	4	188	2.12%
2019/01/04	0	0.00	0.1	15.40	15.25	-0.1	170	-0.04%
2018/12/25	0	0.00	0.1	15.35	15.20	-0.1	194	-0.04%
2018/12/22	0	0.00	0	15.65	15.50	0	195	-0.01%
2018/12/12	0	0.00	0.2	15.55	15.40	-0.2	196	-0.08%
2018/12/11	0	0.00	1.3	15.65	15.50	-1.3	195	-0.69%
2018/12/10	1	15.95	0.2	16.00	15.85	0.8	191	0.40%
2018/11/29	0	15.50	0	0.00	15.60	0	207	0.00%
2018/11/28	0.6	15.50	0	0.00	15.60	0.6	208	0.29%
2018/11/27	0.1	15.50	0	0.00	15.55	0.1	208	0.07%
2018/11/23	0	0.00	0.4	15.65	15.50	-0.4	211	-0.17%
2018/11/21	0.5	15.45	0	0.00	15.55	0.5	224	0.22%
2018/10/16	0	0.00	0.1	16.00	15.60	-0.1	353	-0.04%
2018/10/12	0	0.00	0	15.85	15.70	0	361	0.00%
2018/10/11	0	0.00	0.3	15.65	15.50	-0.3	366	-0.08%
2018/10/08	0.4	15.80	0	0.00	15.85	0.4	358	0.11%
2018/10/05	0	0.00	0	16.10	15.95	0	375	0.00%
2018/10/04	0	0.00	0	16.30	16.15	0	379	0.00%
2018/10/03	0	0.00	0.1	16.20	16.05	-0.1	400	-0.03%
2018/09/28	0	0.00	0.3	16.40	16.25	-0.3	453	-0.07%
2018/09/26	0.1	16.40	0	0.00	16.45	0.1	687	0.01%
2018/09/20	0	0.00	0	16.55	16.40	0	793	0.00%
2018/09/19	0.3	16.40	0	0.00	16.45	0.3	802	0.03%
2018/09/18	0	0.00	0.6	16.60	16.45	-0.6	809	-0.07%
2018/09/14	0.6	16.50	0	0.00	16.60	0.6	835	0.08%
2018/09/13	0	0.00	2	16.50	16.60	-2	852	-0.23%
2018/09/11	0	0.00	0.4	16.45	16.30	-0.4	942	-0.05%
2018/09/06	0.5	16.15	1	16.25	16.25	-0.5	1,029	-0.05%
2018/09/05	0.3	16.20	0	0.00	16.25	0.3	1,134	0.03%
2018/09/04	0	0.00	0	16.35	16.20	0	1,279	0.00%
2018/08/31	0.5	16.50	0	0.00	16.60	0.5	1,321	0.04%
2018/08/28	2	16.50	0	0.00	16.45	2	1,389	0.14%
2018/08/27	0	16.20	0	0.00	16.25	0	1,387	0.00%
2018/08/24	0	0.00	0	16.20	16.05	0	1,392	0.00%
2018/08/23	0	0.00	0.3	16.25	16.10	-0.3	1,430	-0.02%
2018/08/21	0.5	16.10	0	0.00	16.15	0.5	1,442	0.03%
2018/08/20	1	16.20	0	0.00	16.05	1	1,446	0.07%
2018/08/02	1	17.15	0.2	17.50	17.00	0.8	1,556	0.05%
2018/08/01	0	0.00	0.4	18.55	18.40	-0.4	1,548	-0.03%
2018/07/30	0	0.00	103	18.45	18.50	-103	1,530	-6.73%	大賣/鉅額交易
2018/07/25	1	18.50	0	0.00	18.55	1	1,519	0.07%
2018/07/23	0.5	18.30	0	0.00	18.40	0.5	1,528	0.03%
2018/07/19	0.1	17.90	0	0.00	18.00	0.1	1,545	0.01%
2018/07/12	0	0.00	7	18.20	18.05	-7	1,639	-0.43%
2018/07/09	0	0.00	0.4	18.95	18.80	-0.4	2,065	-0.02%
2018/07/06	1	18.80	1	19.15	19.00	0	2,137	0.00%
2018/07/05	1.5	19.10	4	19.09	19.20	-2.5	2,171	-0.12%
2018/07/04	20	20.18	11	20.31	20.00	9	2,176	0.41%
2018/06/28	0	0.00	10	17.80	17.90	-10	2,062	-0.48%
2018/06/21	0.5	19.05	0	0.00	19.20	0.5	2,140	0.02%
2018/06/14	0	0.00	20	19.84	19.50	-20	2,767	-0.72%
2018/06/13	0	0.00	5	19.95	19.95	-5	2,938	-0.17%
2018/06/12	25	19.51	8	19.89	19.95	17	3,023	0.56%
2018/06/11	2	18.48	15	18.46	18.35	-13	3,031	-0.43%
2018/06/08	6	18.18	0	0.00	18.25	6	3,021	0.20%
2018/05/31	0	0.00	1	18.05	18.00	-1	3,059	-0.03%
2018/05/29	1.3	17.60	0	0.00	17.70	1.3	3,031	0.04%
2018/05/22	3	18.27	10	18.10	18.15	-7	3,016	-0.23%
2018/05/21	10	18.10	0	0.00	18.10	10	2,974	0.34%
2018/05/15	0	0.00	5	17.70	17.80	-5	2,954	-0.17%
2018/05/14	5	17.10	0	0.00	17.30	5	2,953	0.17%
2018/04/30	0	0.00	10.2	18.00	17.75	-10.2	2,898	-0.35%
2018/04/24	10	17.30	23	17.52	17.05	-13	2,847	-0.46%
2018/04/20	0	0.00	15	17.85	17.95	-15	2,811	-0.53%
2018/04/19	36	18.09	0	0.00	18.20	36	2,799	1.29%
2018/04/18	5	18.10	6	18.38	18.20	-1	2,779	-0.04%
2018/04/17	1	18.00	1	17.70	17.65	0	2,746	0.00%
2018/04/16	7	18.74	24	18.88	19.00	-17	2,676	-0.64%
2018/04/13	150	21.46	24	22.48	19.35	126	2,627	4.79%	大買/鉅額交易
2018/04/12	3	21.00	2	21.50	21.50	1	2,287	0.04%
2018/04/11	1.5	19.40	0	0.00	19.55	1.5	2,203	0.07%
2018/04/10	0	0.00	3	19.05	19.00	-3	2,149	-0.14%
2018/04/09	3	19.75	0	0.00	18.85	3	2,099	0.14%
2018/04/03	0	0.00	1	19.20	19.00	-1	2,022	-0.05%
2018/04/02	0	0.00	2	19.80	19.65	-2	1,992	-0.10%
2018/03/31	0	0.00	5	19.00	19.25	-5	1,952	-0.26%
2018/03/30	2	18.60	0	0.00	18.60	2	1,929	0.10%
2018/03/29	0	0.00	5	19.40	18.85	-5	1,906	-0.26%
2018/03/28	2	19.70	0	0.00	19.30	2	1,879	0.11%
2018/03/27	0.3	18.90	0	0.00	19.00	0.3	1,837	0.02%
2018/03/26	0	0.00	20	19.05	18.95	-20	1,816	-1.10%
2018/03/23	0	0.00	3	18.68	19.05	-3	1,791	-0.17%
2018/03/22	2	19.50	1	18.90	19.00	1	1,747	0.06%
2018/03/21	11	20.30	13	20.60	19.60	-2	1,686	-0.12%
2018/03/20	36	20.11	175	20.03	19.80	-139	1,501	-9.26%	大賣/鉅額交易
2018/03/19	34	19.17	17	18.83	19.40	17	1,009	1.68%
2018/03/16	12	17.65	21.1	17.65	17.65	-9.1	788	-1.15%
2018/03/14	0.5	14.50	0	0.00	14.60	0.5	441	0.12%
2018/03/07	0	0.00	0.5	14.10	14.00	-0.5	307	-0.17%
2018/03/06	0.5	14.10	0	0.00	14.20	0.5	311	0.17%
2018/03/02	0	0.00	0.5	15.00	13.90	-0.5	315	-0.16%
2018/02/26	0.5	14.00	0	0.00	14.05	0.5	313	0.16%
2018/02/21	0	0.00	0.1	15.15	13.90	-0.1	305	-0.04%
2018/02/12	0	0.00	5	13.75	13.80	-5	300	-1.67%
2018/02/09	1	13.30	0.5	13.50	13.40	0.5	295	0.16%
2018/02/07	0	0.00	0	13.65	13.55	0	294	0.00%
2018/02/06	2.1	13.40	0	0.00	13.45	2.1	295	0.71%
2018/02/05	2.5	13.59	0	0.00	13.65	2.5	289	0.86%
2018/01/30	0	0.00	0.3	13.90	13.80	-0.3	295	-0.10%
2018/01/25	0	0.00	2	14.15	13.90	-2	300	-0.66%
2018/01/22	0	0.00	1	13.80	13.80	-1	284	-0.35%
2018/01/18	0.5	13.70	0	0.00	13.75	0.5	280	0.18%
2018/01/11	0.2	13.60	0	0.00	13.65	0.2	272	0.08%
2018/01/09	0.4	13.40	0	0.00	13.45	0.4	254	0.14%
2018/01/04	0	0.00	1	13.40	13.35	-1	247	-0.40%
2018/01/03	0.5	13.35	0	0.00	13.45	0.5	245	0.20%