擎亞 (8096)-元大-屏東民生券商分點個股進出

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
26.55
漲跌
▼0.15
漲幅
-0.56%
成交量
2,639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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

擎亞 (8096)籌碼相關－元大-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生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
2024/04/25	1	27.20	1	27.00	26.55	0	22,025	0.00%
2024/04/24	9.4	26.75	6	26.78	26.70	3.4	22,703	0.01%
2024/04/23	1.2	26.27	0	0.00	26.00	1.2	23,775	0.01%
2024/04/22	2.2	27.02	1	26.35	26.00	1.2	25,221	0.00%
2024/04/19	1.7	27.46	3	28.32	27.60	-1.3	26,184	0.00%
2024/04/17	7	28.44	5	28.65	28.50	2	28,021	0.01%
2024/04/16	2	28.05	1	27.95	27.95	1	28,646	0.00%
2024/04/15	14	30.64	15	30.78	30.10	-1	28,817	0.00%
2024/04/12	22	31.98	13	32.33	30.75	9	28,966	0.03%
2024/04/11	6	31.55	3	31.07	30.65	3	29,395	0.01%
2024/04/10	35	32.96	40	32.50	31.15	-5	29,384	-0.02%
2024/04/09	2	31.80	14.6	32.18	32.90	-12.6	28,388	-0.04%
2024/04/08	12	29.72	49	29.01	29.95	-37	28,324	-0.13%
2024/04/03	6	26.48	17	27.17	27.25	-11	28,099	-0.04%
2024/04/02	22	25.96	5	26.40	26.50	17	28,790	0.06%
2024/04/01	26	27.00	15	26.85	25.90	11	28,884	0.04%
2024/03/29	2	25.85	24	26.27	25.65	-22	28,476	-0.08%
2024/03/28	16	25.48	0	0.00	25.45	16	28,399	0.06%
2024/03/27	1	25.80	1	25.65	25.65	0	28,356	0.00%
2024/03/26	2	25.90	2	26.10	26.10	0	28,314	0.00%
2024/03/25	1	25.45	2	25.98	25.95	-1	28,214	0.00%
2024/03/22	6	25.55	27	25.51	25.40	-21	28,141	-0.07%
2024/03/21	31	26.04	66.1	26.39	25.90	-35.1	28,061	-0.12%
2024/03/20	6	24.93	7	24.94	24.70	-1	27,837	0.00%
2024/03/19	30	25.52	3	25.28	25.15	27	27,888	0.10%
2024/03/18	4	26.14	8	25.89	25.65	-4	27,954	-0.01%
2024/03/15	12	25.85	9	26.14	26.25	3	28,237	0.01%
2024/03/14	7	25.54	39	26.16	25.60	-32	28,296	-0.11%
2024/03/13	9	25.89	7	26.45	25.50	2	28,274	0.01%
2024/03/12	70	27.31	72.2	27.33	26.45	-2.2	28,015	-0.01%
2024/03/11	7	25.36	8	25.26	25.75	-1	27,146	0.00%
2024/03/08	17	24.27	33	24.37	24.80	-16	26,918	-0.06%
2024/03/07	13	24.35	5	23.92	23.60	8	26,700	0.03%
2024/03/06	7	25.27	5	25.09	24.85	2	26,802	0.01%
2024/03/05	14	25.24	2	25.63	25.00	12	26,949	0.04%
2024/03/04	3	25.62	3	25.63	25.70	0	26,843	0.00%
2024/03/01	18	26.64	19.1	25.70	25.55	-1.1	26,700	0.00%
2024/02/29	14	25.65	3	25.60	26.00	11	26,438	0.04%
2024/02/27	70	26.22	38	26.88	25.15	32	26,173	0.12%
2024/02/26	7	25.27	77	26.70	27.50	-70	25,109	-0.28%
2024/02/23	84	25.85	111.1	25.98	25.00	-27.1	24,671	-0.11%	大賣/
2024/02/22	12	25.10	1	25.30	24.75	11	24,185	0.05%
2024/02/21	11	24.97	9	25.27	24.80	2	24,035	0.01%
2024/02/20	40	25.43	8	25.41	25.15	32	23,813	0.13%
2024/02/19	96	26.53	75	26.64	26.15	21	23,554	0.09%
2024/02/16	17	25.67	51	25.54	26.15	-34	22,687	-0.15%
2024/02/15	14	24.24	8	23.93	23.80	6	22,250	0.03%
2024/02/05	7	22.86	4	22.88	22.75	3	22,019	0.01%
2024/02/02	12	23.90	9	23.68	23.55	3	21,762	0.01%
2024/02/01	19	24.70	12	24.98	24.35	7	21,500	0.03%
2024/01/31	50	25.62	27	25.64	25.30	23	21,130	0.11%
2024/01/30	45	25.86	56	25.66	25.35	-11	20,623	-0.05%
2024/01/29	49	25.76	56	25.54	25.35	-7	20,156	-0.03%
2024/01/26	39	24.69	23	24.88	24.65	16	19,442	0.08%
2024/01/25	199	26.76	175	26.77	25.50	24	18,870	0.13%	大買/大賣/
2024/01/24	15	24.97	29.2	25.58	25.85	-14.2	16,662	-0.09%
2024/01/23	14	24.16	20	23.96	23.50	-6	16,039	-0.04%
2024/01/22	9.1	23.55	32	23.48	23.05	-22.9	15,611	-0.15%
2024/01/19	22	24.00	2	24.30	23.90	20	15,295	0.13%
2024/01/18	50	24.13	14	24.25	24.20	36	14,799	0.24%
2024/01/17	24	24.90	45	24.87	23.90	-21	14,085	-0.15%
2024/01/16	88	24.09	39	24.52	23.75	49	12,966	0.38%
2024/01/15	17	23.35	32.1	24.02	24.65	-15.1	11,469	-0.13%
2024/01/12	42	23.13	22	22.99	22.45	20	10,400	0.19%
2024/01/11	11	21.84	20	22.32	22.70	-9	8,988	-0.10%
2024/01/10	8	19.32	39.2	20.13	20.65	-31.2	8,267	-0.38%
2024/01/09	27	18.76	27	18.99	18.80	0	7,404	0.00%
2024/01/08	54	19.15	29	18.75	18.15	25	6,896	0.36%
2024/01/05	25	19.59	68	18.91	18.90	-43	6,463	-0.67%
2024/01/04	49	18.39	45	18.83	19.00	4	5,256	0.08%
2024/01/03	16	16.54	31.4	16.19	17.30	-15.4	4,686	-0.33%
2024/01/02	6	16.04	14	15.82	15.80	-8	4,403	-0.18%
2023/12/29	15	16.47	21	16.35	16.15	-6	4,292	-0.14%
2023/12/28	69.7	16.50	45	16.35	16.00	24.7	4,012	0.62%
2023/12/27	1	15.25	13	15.16	15.75	-12	3,111	-0.39%
2023/12/26	2	14.40	48	14.49	14.35	-46	2,837	-1.62%
2023/12/22	20	13.58	0	0.00	13.50	20	2,613	0.77%
2023/12/21	15	13.88	2	14.05	13.65	13	2,579	0.50%
2023/12/20	0	0.00	20	14.85	14.25	-20	2,533	-0.79%
2023/12/18	30	14.45	41	14.83	14.25	-11	2,435	-0.45%
2023/12/15	34	14.50	1	14.90	14.40	33	2,359	1.40%
2023/12/14	8	14.73	12	14.62	15.40	-4	2,225	-0.18%
2023/12/13	3	14.75	1	14.95	14.75	2	2,079	0.10%
2023/12/12	17	14.75	117.9	15.40	14.90	-100.9	1,913	-5.27%	大賣/
2023/12/11	23	13.92	33	14.53	14.70	-10	1,418	-0.71%
2023/12/08	22.1	13.28	41	13.40	13.40	-18.9	1,145	-1.65%
2023/12/06	11	12.47	6	12.55	12.35	5	951	0.53%
2023/12/05	0	0.00	1	12.90	12.70	-1	913	-0.11%
2023/12/04	10	13.05	1.6	12.94	12.45	8.4	853	0.98%
2023/12/01	74	13.17	27	13.20	13.35	47	760	6.18%
2023/11/30	8	12.90	18.1	12.30	12.90	-10.1	473	-2.13%
2023/11/29	1	11.75	0	0.00	11.75	1	211	0.47%
2023/11/15	0	0.00	0	10.75	10.70	0	149	-0.02%
2023/11/14	0	0.00	10	10.70	10.75	-10	150	-6.63%
2023/10/31	0	0.00	4	11.35	11.10	-4	228	-1.75%
2023/10/12	0.9	10.90	0	0.00	11.00	0.9	319	0.28%
2023/09/20	1	10.80	0	0.00	10.75	1	495	0.20%
2023/09/15	0	0.00	0	10.75	10.70	0	507	0.00%
2023/09/12	1	10.85	0	0.00	10.75	1	515	0.19%
2023/09/01	1	10.70	6	10.72	10.80	-5	526	-0.95%
2023/08/31	2	10.60	0	0.00	10.65	2	526	0.38%
2023/08/30	5	10.55	0	0.00	10.60	5	529	0.95%
2023/08/14	1	10.40	0	0.00	10.40	1	536	0.19%
2023/08/10	0	10.92	0	0.00	10.80	0	522	0.00%
2023/08/07	4	10.90	0	0.00	11.05	4	511	0.78%
2023/08/02	0	0.00	20	11.94	11.80	-20	469	-4.26%
2023/07/17	0	0.00	12	12.43	12.45	-12	433	-2.77%
2023/07/14	12	12.27	0	0.00	12.25	12	379	3.16%
2023/07/07	10	11.80	0	0.00	11.80	10	265	3.77%
2023/06/26	0	0.00	25	11.60	11.60	-25	219	-11.38%
2023/06/21	0	0.00	31	11.70	11.70	-31	218	-14.19%
2023/06/20	0	0.00	19	11.70	11.70	-19	213	-8.90%
2023/06/19	0	0.00	110	11.70	11.70	-110	216	-50.83%	大賣/鉅額交易
2023/06/08	4	11.65	23	11.59	11.60	-19	234	-8.12%
2023/06/06	2	11.80	2	11.75	11.75	0	249	0.00%
2023/05/25	20	11.40	0	0.00	11.40	20	382	5.23%
2023/05/12	10	11.45	0	0.00	11.45	10	404	2.47%
2023/05/11	81	11.40	0	0.00	11.35	81	405	19.98%
2023/04/26	0	0.00	0.1	11.45	11.35	-0.1	398	-0.03%
2023/04/24	0	0.00	4.9	11.46	11.50	-4.9	394	-1.23%
2023/04/17	0	0.00	1	11.75	11.75	-1	389	-0.26%
2023/04/14	0	0.00	1	11.60	11.70	-1	385	-0.26%
2023/04/11	2	11.48	0	0.00	11.50	2	382	0.52%
2023/03/13	0	0.00	10	11.43	11.65	-10	476	-2.10%
2023/03/08	0	0.00	0.7	12.10	12.10	-0.7	455	-0.15%
2023/03/07	8	12.06	6	12.12	12.10	2	450	0.44%
2023/03/03	0	0.00	33.9	11.90	11.90	-33.9	321	-10.54%
2023/03/02	0	0.00	18	11.90	11.90	-18	318	-5.65%
2023/02/24	0	0.00	8	12.00	12.00	-8	314	-2.54%
2023/02/23	10	12.00	0	0.00	12.05	10	313	3.19%
2023/02/20	0	0.00	7	11.95	11.90	-7	308	-2.27%
2023/02/17	0	0.00	11	11.81	11.80	-11	304	-3.62%
2023/02/09	3	11.90	0	0.00	11.95	3	304	0.99%
2022/12/28	0.4	11.85	0	0.00	11.70	0.4	368	0.11%
2022/12/21	0.5	12.00	0	0.00	12.20	0.5	371	0.13%
2022/12/20	0.1	12.50	0	0.00	12.30	0.1	354	0.03%
2022/12/02	4	12.10	0.3	12.05	12.10	3.7	293	1.27%
2022/11/18	0	0.00	7	11.64	11.70	-7	432	-1.62%
2022/11/16	0	12.00	32	11.60	11.65	-32	444	-7.20%
2022/11/15	0	0.00	32	11.72	11.80	-32	462	-6.92%
2022/11/08	0	0.00	0.2	12.40	11.55	-0.2	521	-0.03%
2022/10/25	0	11.05	0	0.00	10.85	0	600	0.00%
2022/09/29	0	0.00	0.1	12.20	12.25	-0.1	697	-0.01%
2022/09/27	0.2	12.40	0	0.00	12.40	0.2	715	0.03%
2022/09/05	0	0.00	2	13.00	12.95	-2	1,611	-0.12%
2022/09/02	1	13.20	0	0.00	13.25	1	2,056	0.05%
2022/08/31	4	13.53	2	13.60	13.60	2	2,942	0.07%
2022/08/18	1	13.60	0	0.00	13.60	1	4,002	0.02%
2022/08/17	0	0.00	10	13.45	13.45	-10	4,178	-0.24%
2022/08/11	0	0.00	2	13.25	13.20	-2	5,247	-0.04%
2022/08/04	2	12.55	0	0.00	12.75	2	5,752	0.03%
2022/08/02	3	13.25	0	0.00	13.20	3	5,736	0.05%
2022/07/28	0	0.00	10	13.00	12.85	-10	5,706	-0.18%
2022/07/20	0	0.00	5	13.25	13.20	-5	5,670	-0.09%
2022/07/18	0	0.00	2	12.75	12.85	-2	5,651	-0.04%
2022/07/14	20	12.42	0	0.00	12.65	20	5,640	0.35%
2022/07/13	2	12.45	0	0.00	12.45	2	5,634	0.04%
2022/07/12	5	12.25	0	0.00	12.25	5	5,632	0.09%
2022/07/08	10	13.10	0	0.00	13.10	10	5,595	0.18%
2022/07/07	0	0.00	2	12.95	12.95	-2	5,585	-0.04%
2022/07/01	5	12.90	0	0.00	12.90	5	5,554	0.09%
2022/06/30	5	13.20	1	13.25	13.20	4	5,526	0.07%
2022/06/29	1	13.60	0	0.00	13.60	1	5,503	0.02%
2022/06/28	2	13.70	16	13.83	13.80	-14	5,464	-0.26%
2022/06/27	5	13.33	5	13.30	13.30	0	4,999	0.00%
2022/06/23	5	12.90	0	0.00	12.90	5	4,971	0.10%
2022/06/22	5	13.05	0	0.00	13.05	5	4,950	0.10%
2022/06/17	30	13.48	0	0.00	13.45	30	4,849	0.62%
2022/06/16	15	13.80	0	0.00	13.70	15	4,817	0.31%
2022/06/13	4	14.84	0	0.00	14.50	4	4,656	0.09%
2022/06/10	10	15.01	14	15.35	14.75	-4	4,204	-0.10%
2022/06/09	0	0.00	28	15.50	15.45	-28	3,383	-0.83%
2022/06/08	1	15.35	6	15.56	15.30	-5	3,304	-0.15%
2022/06/07	0	0.00	2	14.60	14.55	-2	2,900	-0.07%
2022/06/06	28	15.40	0	0.00	14.95	28	2,782	1.01%
2022/06/02	2	15.45	1	15.50	15.45	1	2,736	0.04%
2022/06/01	29	15.63	36	15.96	15.55	-7	2,704	-0.26%
2022/05/31	0	0.00	2	15.40	15.35	-2	2,518	-0.08%
2022/05/30	1	15.35	1	15.55	15.40	0	2,451	0.00%
2022/05/27	0	0.00	5	15.54	15.25	-5	2,381	-0.21%
2022/05/26	4	15.70	6	15.23	15.10	-2	2,250	-0.09%
2022/05/25	0	0.00	1.1	16.20	15.70	-1.1	2,132	-0.05%
2022/05/24	38	15.51	15	16.23	16.05	23	1,952	1.18%
2022/05/23	8	15.38	49	15.45	15.50	-41	1,609	-2.55%
2022/05/20	34	15.14	16	15.59	14.70	18	1,334	1.35%
2022/05/19	5	15.10	54	14.79	15.20	-49	993	-4.93%
2022/05/18	22	14.73	5	14.73	14.35	17	853	1.99%
2022/05/17	2	14.38	12	14.20	14.15	-10	659	-1.52%
2022/05/16	38	14.37	11	14.38	14.35	27	574	4.70%
2022/05/13	0	0.00	3	13.50	13.50	-3	363	-0.83%
2022/04/12	0	13.20	0	0.00	13.10	0	591	0.00%
2022/04/06	0	13.35	0	0.00	13.15	0	748	0.00%
2022/03/31	0	13.45	0	0.00	13.30	0	822	0.00%
2022/03/22	10	13.60	0	0.00	13.65	10	1,354	0.74%
2022/03/21	1	13.55	0	0.00	13.55	1	1,593	0.06%
2022/03/16	0	0.00	1	13.30	13.30	-1	1,958	-0.05%
2022/03/07	1	12.90	2	13.25	12.90	-1	2,005	-0.05%
2022/02/21	0	0.00	4	14.05	14.05	-4	2,257	-0.18%
2022/02/16	1	13.85	0	0.00	13.90	1	2,271	0.04%
2022/01/21	0	0.00	5	13.63	13.55	-5	2,241	-0.22%
2022/01/17	1	13.90	0	0.00	14.05	1	2,229	0.04%
2022/01/14	12	13.61	0	0.00	13.55	12	2,221	0.54%
2022/01/13	5	14.00	0	14.15	14.00	5	2,201	0.23%
2022/01/12	6	14.05	0	0.00	14.05	6	2,193	0.27%
2022/01/11	15	14.27	0	0.00	14.20	15	2,192	0.68%
2022/01/07	10	14.60	0	0.00	14.60	10	2,101	0.48%
2022/01/05	10	14.85	0	0.00	14.80	10	2,064	0.48%
2022/01/04	10	15.00	0	0.00	15.00	10	2,042	0.49%
2022/01/03	50	15.22	0	0.00	15.15	50	2,020	2.48%
2021/12/29	0	0.00	2	15.45	15.55	-2	1,926	-0.10%
2021/12/28	1	15.30	0	0.00	15.30	1	1,888	0.05%
2021/12/27	3	15.45	11	15.49	15.50	-8	1,854	-0.43%
2021/12/24	1	15.20	12	15.20	15.20	-11	1,826	-0.60%
2021/12/23	0	0.00	1	15.35	15.40	-1	1,801	-0.06%
2021/12/22	0.1	15.05	0	0.00	15.05	0.1	1,630	0.00%
2021/12/21	5	15.10	0	0.00	15.05	5	1,607	0.31%
2021/12/17	23	14.92	5	15.05	15.00	18	1,422	1.27%
2021/12/16	5	15.55	10	15.30	15.30	-5	1,428	-0.35%
2021/12/15	2	15.45	30	15.50	15.40	-28	1,363	-2.05%
2021/12/14	5	16.29	3	15.52	15.05	2	1,128	0.18%
2021/12/13	0	0.00	20.5	15.10	15.10	-20.5	843	-2.43%
2021/12/10	2	13.65	0	0.00	13.75	2	772	0.26%
2021/11/30	2	13.08	0	13.10	13.10	2	730	0.27%
2021/11/26	5	13.60	0	0.00	13.25	5	715	0.70%
2021/11/24	0	0.00	8.3	13.88	14.05	-8.3	608	-1.37%
2021/11/19	0	0.00	2	12.85	12.90	-2	503	-0.40%
2021/11/18	0	0.00	5	12.95	12.95	-5	509	-0.98%
2021/11/17	5	12.80	0	0.00	13.05	5	497	1.01%
2021/11/12	0	0.00	1	12.70	12.55	-1	535	-0.19%
2021/11/11	2	12.85	0	0.00	12.70	2	541	0.37%
2021/11/08	0	0.00	1	12.75	12.80	-1	603	-0.17%
2021/11/04	1	12.75	0	0.00	12.75	1	684	0.15%
2021/10/29	0	0.00	3	12.90	12.90	-3	868	-0.35%
2021/10/28	0	0.00	1	12.80	12.70	-1	913	-0.11%
2021/10/21	3	12.55	0	0.00	12.55	3	1,180	0.25%
2021/10/13	1	12.20	1	12.05	12.05	0	1,916	0.00%
2021/10/12	0	0.00	1	12.40	12.30	-1	1,924	-0.05%
2021/10/05	1	12.10	0	0.00	12.15	1	2,376	0.04%
2021/10/04	0	0.00	1	12.35	12.00	-1	2,387	-0.04%
2021/10/01	4	12.60	0	0.00	12.45	4	2,405	0.17%
2021/09/24	4	12.90	0	0.00	12.90	4	2,569	0.16%
2021/09/14	0	0.00	3	13.25	13.25	-3	2,797	-0.11%
2021/09/06	2	13.70	0	0.00	13.60	2	3,840	0.05%
2021/09/03	0	0.00	5	14.00	14.00	-5	3,895	-0.13%
2021/09/02	6	13.81	0	0.00	13.65	6	3,895	0.15%
2021/08/19	16	12.83	1	12.70	12.55	15	3,876	0.39%
2021/08/18	5	13.10	1	12.60	13.10	4	3,858	0.10%
2021/08/13	17	13.36	0	0.00	13.25	17	3,825	0.44%
2021/08/11	12	14.00	0	0.00	13.90	12	3,776	0.32%
2021/08/10	10	14.45	0	0.00	14.45	10	3,743	0.27%
2021/08/09	1	15.10	0	0.00	15.10	1	3,747	0.03%
2021/08/03	1	15.70	2	15.43	15.60	-1	3,699	-0.03%
2021/08/02	1	15.35	6	15.50	15.35	-5	3,660	-0.14%
2021/07/29	0	0.00	1	15.00	14.95	-1	3,536	-0.03%
2021/07/28	25	14.41	0	0.00	14.35	25	3,526	0.71%
2021/07/27	1	15.25	1	15.35	15.05	0	3,508	0.00%
2021/07/26	3	14.80	93	14.94	15.25	-90	3,510	-2.56%
2021/07/23	10	14.80	0	0.00	14.80	10	3,486	0.29%
2021/07/22	5	15.46	1	15.25	15.35	4	3,437	0.12%
2021/07/21	5	15.11	121	15.45	15.75	-116	3,261	-3.56%	大賣/鉅額交易
2021/07/20	0	0.00	5	14.35	14.35	-5	2,997	-0.17%
2021/07/19	0	0.00	22	14.45	14.50	-22	3,024	-0.73%
2021/07/16	0	0.00	6	14.30	14.20	-6	3,116	-0.19%
2021/07/15	3	13.85	0	0.00	14.05	3	3,180	0.09%
2021/07/14	5	14.20	4	13.99	13.80	1	3,202	0.03%
2021/07/13	72	14.41	67	14.55	14.15	5	3,208	0.16%
2021/07/12	8	14.86	0	0.00	14.70	8	3,192	0.25%
2021/07/09	0	0.00	3	14.62	14.60	-3	2,882	-0.10%
2021/07/08	0	0.00	23	14.65	14.70	-23	2,942	-0.78%
2021/07/07	22	14.55	0	0.00	14.30	22	3,107	0.71%
2021/07/06	28	14.51	5	14.54	14.50	23	3,140	0.73%
2021/07/05	3	14.60	19	14.84	14.85	-16	3,253	-0.49%
2021/07/02	1	14.10	0	0.00	14.40	1	3,254	0.03%
2021/07/01	0	0.00	10	14.10	13.90	-10	3,420	-0.29%
2021/06/30	2	13.95	0	0.00	14.15	2	3,421	0.06%
2021/06/29	70	13.90	14.6	14.15	13.85	55.4	3,417	1.62%
2021/06/28	1	14.35	10	14.40	14.25	-9	3,406	-0.26%
2021/06/25	2	14.45	3	14.65	14.25	-1	3,605	-0.03%
2021/06/24	2	14.45	1	14.60	14.60	1	3,513	0.03%
2021/06/23	1	13.90	0	0.00	13.95	1	3,468	0.03%
2021/06/22	2	14.55	0	0.00	13.90	2	3,433	0.06%
2021/06/21	5	14.03	0	0.00	14.55	5	3,379	0.15%
2021/06/18	24	15.17	3	14.50	14.30	21	3,286	0.64%
2021/06/17	10	15.09	1	15.00	15.55	9	3,109	0.29%
2021/06/16	38	15.55	7.6	15.34	15.50	30.4	3,062	0.99%
2021/06/15	2	14.70	0	0.00	15.10	2	2,612	0.08%
2021/06/11	0	0.00	2	13.70	13.75	-2	2,537	-0.08%
2021/06/10	4	12.54	1	12.50	12.50	3	2,484	0.12%
2021/06/03	0	0.00	3	12.50	12.50	-3	2,508	-0.12%
2021/06/02	0	0.00	10	12.50	12.50	-10	2,526	-0.40%
2021/06/01	0	0.00	1	12.45	12.45	-1	2,536	-0.04%
2021/05/25	3	12.40	0	0.00	12.35	3	2,550	0.12%
2021/05/24	0	0.00	1	11.85	11.90	-1	2,553	-0.04%
2021/05/20	0.4	11.55	0	0.00	11.45	0.4	2,579	0.02%
2021/05/19	0	0.00	10	11.65	11.60	-10	2,582	-0.39%
2021/05/18	1	11.00	0	0.00	11.30	1	2,583	0.04%
2021/05/17	1	10.40	0	0.00	10.40	1	2,580	0.04%
2021/05/14	1	11.75	0	0.00	11.50	1	2,548	0.04%
2021/05/12	13	12.25	0	0.00	11.80	13	2,508	0.52%
2021/05/11	15	13.08	0	0.00	13.10	15	2,455	0.61%
2021/05/06	12	13.46	0	0.00	13.50	12	2,452	0.49%
2021/05/05	5	13.70	0	0.00	13.70	5	2,453	0.20%
2021/05/04	11	13.69	0	0.00	13.70	11	2,465	0.45%
2021/04/27	0	0.00	1	15.35	15.55	-1	2,541	-0.04%
2021/04/26	0	0.00	10	15.70	15.55	-10	2,598	-0.38%
2021/04/22	6	15.70	0	0.00	15.10	6	2,599	0.23%
2021/04/21	10	15.45	0	15.30	15.45	10	2,583	0.39%
2021/04/20	0	0.00	10	15.20	15.15	-10	2,722	-0.37%
2021/04/16	0	15.10	0	0.00	15.05	0	2,708	0.00%
2021/04/14	3	14.45	0	0.00	14.95	3	2,642	0.11%
2021/04/13	5	15.23	26	15.01	15.00	-21	2,593	-0.81%
2021/04/09	8	14.75	7	14.78	14.65	1	2,405	0.04%
2021/04/08	2	14.00	10	13.87	14.20	-8	2,268	-0.35%
2021/04/07	26	14.22	1	13.75	14.15	25	2,206	1.13%
2021/04/06	0	0.00	1	13.45	13.45	-1	2,023	-0.05%
2021/03/31	0	13.60	5	13.65	13.55	-5	2,012	-0.25%
2021/03/30	16	13.51	5	13.70	13.60	11	1,982	0.55%
2021/03/23	5	13.30	0	0.00	13.30	5	1,752	0.29%
2021/03/22	0	0.00	6	13.63	13.55	-6	1,778	-0.34%
2021/03/19	0	0.00	5	13.55	13.50	-5	1,763	-0.28%
2021/03/18	5	13.50	0	0.00	13.50	5	1,731	0.29%
2021/03/17	0	0.00	3	13.45	13.50	-3	1,739	-0.17%
2021/03/16	0	0.00	6	13.24	13.20	-6	1,826	-0.33%
2021/03/08	5	13.20	130	13.16	13.05	-125	2,113	-5.92%	大賣/鉅額交易
2021/03/04	0	0.00	5	13.10	13.05	-5	2,157	-0.23%
2021/02/24	5	13.10	0	0.00	13.00	5	2,374	0.21%
2021/02/23	1	13.15	0	0.00	13.10	1	2,385	0.04%
2021/02/18	0	0.00	5	12.75	12.75	-5	2,401	-0.21%
2021/02/17	5	12.35	0	0.00	12.50	5	2,396	0.21%
2021/02/02	1	12.25	0	0.00	12.20	1	2,421	0.04%
2021/01/29	3	12.45	0	0.00	12.45	3	2,508	0.12%
2021/01/28	0	0.00	5	12.90	12.75	-5	2,499	-0.20%
2021/01/27	0	0.00	1	12.85	12.85	-1	2,510	-0.04%
2021/01/26	5	13.15	1	13.15	12.85	4	2,503	0.16%
2021/01/22	1	13.60	0	0.00	13.50	1	2,453	0.04%
2021/01/21	10	13.25	0	0.00	13.45	10	2,379	0.42%
2021/01/19	1	13.50	15	13.75	13.90	-14	2,293	-0.61%
2021/01/18	0	0.00	1	13.00	13.30	-1	2,176	-0.05%
2021/01/13	76	13.56	21	13.64	13.60	55	2,014	2.73%
2021/01/12	0	0.00	5	13.15	13.15	-5	1,817	-0.28%
2021/01/08	0	0.00	0.1	12.60	12.70	-0.1	1,769	-0.01%
2021/01/07	20	12.75	0	0.00	12.75	20	1,769	1.13%
2021/01/06	0	0.00	10	12.85	12.75	-10	1,766	-0.57%
2021/01/05	16	13.12	0	0.00	13.10	16	1,760	0.91%
2021/01/04	0	0.00	5	12.85	12.90	-5	1,710	-0.29%
2020/12/31	3	12.80	3	12.80	12.80	0	1,707	0.00%
2020/12/28	5	12.80	1	12.70	12.80	4	1,695	0.24%
2020/12/25	5	12.75	5	12.80	12.80	0	1,686	0.00%
2020/12/24	5	12.65	5	12.65	12.60	0	1,673	0.00%
2020/12/23	0	0.00	4	12.50	12.50	-4	1,672	-0.24%
2020/12/22	5	12.70	0	0.00	12.45	5	1,688	0.30%
2020/12/18	0	0.00	1	12.70	12.60	-1	1,699	-0.06%
2020/12/17	0	0.00	7	12.70	12.75	-7	1,706	-0.41%
2020/12/15	1	12.55	0	0.00	12.50	1	1,691	0.06%
2020/12/14	7	12.70	28	12.75	12.65	-21	1,686	-1.25%
2020/12/11	3	12.50	0	0.00	12.40	3	1,673	0.18%
2020/12/10	10	12.85	0	0.00	12.65	10	1,650	0.61%
2020/12/09	0	0.00	1	14.00	13.95	-1	1,535	-0.07%
2020/12/08	2	13.98	0	0.00	13.95	2	1,531	0.13%
2020/12/07	49	13.94	2	14.63	14.35	47	1,538	3.06%
2020/12/02	1	13.75	0	0.00	13.65	1	1,388	0.07%
2020/11/26	6	12.98	0	0.00	13.05	6	1,779	0.34%
2020/11/25	0	0.00	5	13.00	12.95	-5	1,813	-0.28%
2020/11/24	3	13.10	1	13.40	13.05	2	1,801	0.11%
2020/11/23	2	13.23	13	13.54	13.55	-11	1,750	-0.63%
2020/11/20	0	0.00	3	12.80	12.85	-3	1,613	-0.19%
2020/11/19	5	12.65	27	12.90	12.70	-22	1,603	-1.37%
2020/11/17	5	12.25	0	0.00	12.35	5	1,599	0.31%
2020/11/12	0	0.00	1	12.35	12.30	-1	1,676	-0.06%
2020/11/09	10	12.60	11	12.59	12.50	-1	1,712	-0.06%
2020/11/06	0	0.00	2	12.15	12.15	-2	1,621	-0.12%
2020/11/05	2	12.20	0	0.00	12.20	2	1,687	0.12%
2020/10/30	5	11.75	10	11.95	11.75	-5	1,672	-0.30%
2020/10/29	3	11.90	20	11.85	11.90	-17	1,668	-1.02%
2020/10/27	0	0.00	10	12.15	12.30	-10	1,652	-0.61%
2020/10/26	0.7	12.25	0	0.00	12.25	0.7	1,644	0.05%
2020/10/21	0	0.00	5	12.30	12.20	-5	1,624	-0.31%
2020/10/08	5	11.55	0	0.00	11.60	5	1,591	0.31%
2020/10/06	0	0.00	5	11.76	11.60	-5	1,602	-0.31%
2020/09/24	1	11.70	0	0.00	11.45	1	1,807	0.06%
2020/09/23	13	11.98	0	0.00	11.90	13	1,796	0.72%
2020/09/18	5	12.40	2	12.40	12.45	3	1,788	0.17%
2020/09/11	20	12.16	50	12.35	12.05	-30	1,817	-1.65%
2020/09/10	7	12.61	10	12.40	12.45	-3	1,826	-0.16%
2020/09/09	9	12.80	5	12.70	12.80	4	1,799	0.22%
2020/09/08	5	12.68	0	0.00	12.50	5	1,793	0.28%
2020/09/07	25	12.45	0	0.00	12.50	25	1,790	1.40%
2020/09/04	5	13.00	0	0.00	13.05	5	1,752	0.29%
2020/09/03	25	13.50	0	0.00	13.25	25	1,737	1.44%
2020/09/02	1	14.05	3	13.77	13.20	-2	1,691	-0.12%
2020/09/01	1	13.50	6	13.66	13.90	-5	1,569	-0.32%
2020/08/31	0	0.00	14	12.75	12.65	-14	1,370	-1.02%
2020/08/25	0	0.00	10	12.35	12.30	-10	1,429	-0.70%
2020/08/24	0	0.00	5	12.50	12.45	-5	1,465	-0.34%
2020/08/20	0	0.00	15	11.85	11.90	-15	1,496	-1.00%
2020/08/19	15	12.75	0	0.00	12.60	15	1,512	0.99%
2020/08/18	0	0.00	3	12.65	12.55	-3	1,542	-0.19%
2020/08/17	10	12.75	15	12.63	12.65	-5	1,597	-0.31%
2020/08/14	0	0.00	15	12.63	12.70	-15	1,591	-0.94%
2020/08/13	0	0.00	5	12.35	12.20	-5	1,559	-0.32%
2020/08/12	0	0.00	5	12.45	12.50	-5	1,549	-0.32%
2020/08/11	5	12.70	9	12.56	12.45	-4	1,555	-0.26%
2020/08/06	5	11.85	12	11.91	11.80	-7	1,555	-0.45%
2020/08/04	0	0.00	2	11.80	11.65	-2	1,647	-0.12%
2020/08/03	12	11.59	0	0.00	11.50	12	1,695	0.71%
2020/07/31	0	0.00	5	11.60	11.60	-5	1,776	-0.28%
2020/07/27	2	11.50	0	0.00	11.40	2	1,849	0.11%
2020/07/21	5	12.10	17	12.02	12.10	-12	2,058	-0.59%
2020/07/20	1	11.70	0	0.00	12.00	1	2,075	0.05%
2020/07/17	20	11.90	0	0.00	11.90	20	2,086	0.96%
2020/07/16	3	12.20	0	0.00	12.30	3	2,098	0.14%
2020/07/15	11	12.06	0	0.00	12.10	11	2,105	0.52%
2020/07/14	7	12.44	0	0.00	12.25	7	2,145	0.33%
2020/07/13	1	12.55	0	0.00	12.50	1	2,161	0.05%
2020/07/09	14	13.20	0	0.00	13.00	14	2,287	0.61%
2020/07/08	50	13.15	3	13.17	13.25	47	2,287	2.05%
2020/07/07	0	0.00	28	12.68	12.50	-28	2,205	-1.27%
2020/07/02	0	0.00	17	12.32	12.25	-17	2,118	-0.80%
2020/06/30	2	12.20	0	0.00	12.20	2	2,086	0.10%
2020/06/29	5	11.95	0	0.00	11.85	5	2,077	0.24%
2020/06/23	10	12.13	5	12.10	12.05	5	2,071	0.24%
2020/06/17	21	12.40	50	12.50	12.45	-29	2,034	-1.43%
2020/06/16	50	12.20	10	12.18	12.25	40	1,998	2.00%
2020/06/05	0	0.00	5	12.75	12.80	-5	1,947	-0.26%
2020/06/04	6	12.60	0	0.00	12.55	6	1,922	0.31%
2020/06/02	2	12.80	5	12.85	12.70	-3	1,883	-0.16%
2020/05/28	0	0.00	7	12.50	12.60	-7	1,750	-0.40%
2020/05/27	5	12.10	0	0.00	12.25	5	1,697	0.29%
2020/05/26	6	12.30	2	12.45	12.05	4	1,681	0.24%
2020/05/25	2	12.35	20	12.42	12.45	-18	1,641	-1.10%
2020/05/22	0	0.00	50	11.89	11.95	-50	1,568	-3.19%
2020/05/19	8	11.38	0	0.00	11.25	8	1,541	0.52%
2020/05/18	5	11.60	0	0.00	11.25	5	1,549	0.32%
2020/05/15	3	11.30	41	11.49	11.50	-38	1,541	-2.47%
2020/05/14	2	11.05	1	11.00	10.90	1	1,502	0.07%
2020/05/13	4	10.84	1	10.85	10.90	3	1,487	0.20%
2020/05/12	42	11.21	69	11.10	11.05	-27	1,472	-1.83%
2020/05/11	60	12.15	50	12.50	12.25	10	1,408	0.71%
2020/05/08	50	11.83	0	0.00	12.15	50	1,389	3.60%
2020/05/07	2	12.10	1	11.85	11.80	1	1,344	0.07%
2020/05/06	19	11.45	2	11.63	11.45	17	1,276	1.33%
2020/05/05	51	11.50	0	0.00	11.40	51	1,319	3.87%
2020/05/04	1	11.15	0	0.00	11.25	1	1,299	0.08%
2020/04/29	1	11.55	0	0.00	11.55	1	1,260	0.08%
2020/04/28	1	11.75	0	0.00	11.45	1	1,251	0.08%
2020/04/23	0	0.00	2	10.95	10.95	-2	1,054	-0.19%
2020/04/22	6	10.73	0	0.00	10.55	6	1,032	0.58%
2020/04/21	2	10.85	0	0.00	10.60	2	1,014	0.20%
2020/04/20	3	11.27	0	0.00	11.25	3	989	0.30%
2020/04/17	16	11.47	5	11.20	11.15	11	977	1.13%
2020/04/15	4	11.15	1	11.15	10.70	3	895	0.34%
2020/04/14	0	0.00	7	10.96	11.00	-7	824	-0.85%
2020/04/13	2	9.56	0	0.00	10.00	2	741	0.27%
2020/04/07	2	8.93	0	0.00	8.96	2	726	0.28%
2020/03/31	0	0.00	20	8.55	8.48	-20	754	-2.65%
2020/03/30	0	0.00	4	8.37	8.43	-4	763	-0.52%
2020/03/25	0	0.00	2	8.11	8.08	-2	787	-0.25%
2020/03/24	2	7.74	0	0.00	7.72	2	873	0.23%
2020/03/23	1	7.53	0	0.00	7.43	1	946	0.11%
2020/03/19	2	7.44	0	0.00	7.38	2	940	0.21%
2020/03/12	20	10.05	1	10.05	9.83	19	879	2.16%
2020/03/11	1	10.75	0	0.00	10.45	1	864	0.12%
2020/03/03	10	10.40	0	0.00	10.40	10	819	1.22%
2020/02/27	19	10.25	0	0.00	10.25	19	824	2.30%
2020/02/25	0	0.00	10	10.80	10.80	-10	833	-1.20%
2020/02/20	4	11.30	22	11.27	11.20	-18	901	-2.00%
2020/02/19	0	0.00	3	10.88	10.75	-3	846	-0.35%
2020/02/18	2	10.75	10	10.65	10.70	-8	830	-0.96%
2020/02/13	1	10.45	0	0.00	10.50	1	815	0.12%
2020/02/11	4	10.70	10	10.70	10.70	-6	810	-0.74%
2020/02/10	0	0.00	2	10.60	10.60	-2	800	-0.25%
2020/02/07	0	0.00	10	10.50	10.50	-10	796	-1.26%
2020/01/30	0.8	9.97	0	0.00	9.88	0.8	736	0.11%
2020/01/20	1	11.10	1	11.00	10.95	0	732	0.00%
2020/01/14	0	0.00	3.8	10.98	11.00	-3.8	732	-0.52%
2020/01/13	5	10.90	0	0.00	11.00	5	738	0.68%
2020/01/03	0	0.00	5	11.45	11.50	-5	807	-0.62%
2019/12/23	1	11.60	3	11.67	11.65	-2	1,574	-0.13%
2019/12/20	3	11.62	3	11.67	11.65	0	1,576	0.00%
2019/12/19	6	11.87	5	12.30	11.85	1	1,557	0.06%
2019/12/18	1	11.90	1	12.05	12.00	0	1,468	0.00%
2019/12/10	5	10.90	2	11.05	10.80	3	1,461	0.21%
2019/12/04	0	0.00	2	10.85	10.85	-2	1,638	-0.12%
2019/12/02	0	0.00	5	10.75	10.70	-5	1,645	-0.30%
2019/11/27	1	11.00	0.3	11.00	11.00	0.7	1,642	0.05%
2019/11/26	0	0.00	10	11.20	10.95	-10	1,641	-0.61%
2019/11/21	16	11.20	1	11.10	11.00	15	1,608	0.93%
2019/11/20	2	11.00	3	10.98	11.35	-1	1,570	-0.06%
2019/11/18	0	0.00	1	10.55	10.55	-1	1,514	-0.07%
2019/11/14	5	10.45	0	0.00	10.40	5	1,512	0.33%
2019/11/07	1	11.05	6	10.92	10.95	-5	1,492	-0.33%
2019/11/05	0	0.00	1	10.85	10.80	-1	1,475	-0.07%
2019/10/31	1	10.85	0	0.00	10.75	1	1,463	0.07%
2019/10/30	1	11.05	0	0.00	11.05	1	1,453	0.07%
2019/10/29	0	0.00	1	11.25	11.05	-1	1,461	-0.07%
2019/10/09	1	11.30	3.4	11.33	11.20	-2.4	1,394	-0.17%
2019/10/07	14	11.90	4	12.00	12.00	10	1,350	0.74%
2019/10/04	4	11.95	0	0.00	12.10	4	1,332	0.30%
2019/10/02	8	12.30	0	0.00	12.45	8	1,230	0.65%
2019/10/01	23	12.45	1	13.70	12.50	22	1,180	1.86%
2019/09/27	4	12.31	12	12.48	12.90	-8	901	-0.89%
2019/09/26	0	0.00	1.1	11.75	11.75	-1.1	561	-0.20%
2019/09/19	0	0.00	8	10.79	10.70	-8	482	-1.66%
2019/09/12	3	10.50	0	0.00	10.35	3	417	0.72%
2019/09/09	22	10.43	0	0.00	10.20	22	356	6.17%
2019/09/06	0	0.00	1	10.35	10.60	-1	288	-0.35%
2019/09/03	0	0.00	10	9.26	9.29	-10	199	-5.01%
2019/09/02	0	0.00	10	9.27	9.28	-10	200	-5.00%
2019/08/30	0	0.00	5	9.25	9.27	-5	199	-2.50%
2019/08/27	0	0.00	7	9.05	9.06	-7	191	-3.65%
2019/08/14	2	9.28	5	9.22	9.20	-3	189	-1.59%
2019/08/13	0	0.00	3	9.15	9.10	-3	186	-1.61%
2019/08/08	5	9.10	0	0.00	9.12	5	193	2.58%
2019/08/07	0	0.00	5	9.30	9.12	-5	194	-2.57%
2019/08/02	0	0.00	5	9.18	9.20	-5	194	-2.58%
2019/07/18	5	9.15	0	0.00	9.22	5	166	3.00%
2019/06/24	10	9.09	0	0.00	9.07	10	170	5.86%
2019/06/21	10	8.95	0	0.00	8.89	10	168	5.94%
2019/06/18	0.2	8.80	0	0.00	8.82	0.2	177	0.10%
2019/06/03	1	9.11	5	9.13	9.00	-4	259	-1.54%
2019/04/16	1	10.05	0	0.00	10.05	1	370	0.27%
2019/04/12	11	10.14	0	0.00	10.05	11	369	2.98%
2019/03/20	0	0.00	5	9.93	9.93	-5	341	-1.47%
2019/03/18	0	0.00	1	10.05	10.05	-1	338	-0.30%
2019/03/15	5	10.30	0	0.00	10.25	5	329	1.52%
2019/03/13	1	10.50	12	10.50	10.35	-11	298	-3.69%
2019/02/25	11	11.01	7	10.99	10.95	4	253	1.58%
2019/02/22	19	10.88	12	10.96	10.80	7	226	3.09%
2019/01/16	10	9.20	10	9.17	9.18	0	148	0.00%
2018/12/03	0	0.00	1	10.65	10.45	-1	320	-0.31%
2018/11/29	0	0.00	10	10.30	10.25	-10	331	-3.02%
2018/11/27	10	10.40	0	0.00	10.30	10	357	2.80%
2018/10/24	0	0.00	1	10.15	10.30	-1	480	-0.21%
2018/10/22	0	0.00	1	10.40	10.45	-1	478	-0.21%
2018/10/19	1	10.30	1	9.62	10.15	0	471	0.00%
2018/10/16	2	9.21	0	0.00	9.10	2	449	0.44%
2018/10/09	0	0.00	5	10.65	10.60	-5	392	-1.27%
2018/09/27	10	12.45	0	0.00	12.25	10	340	2.94%
2018/09/05	0	0.00	1	13.80	13.30	-1	353	-0.28%
2018/09/04	0	0.00	10	13.65	13.80	-10	352	-2.83%
2018/09/03	1	13.60	0	0.00	13.75	1	365	0.27%
2018/08/31	10	13.79	2	13.70	13.60	8	393	2.03%
2018/08/22	0	0.00	10	12.40	12.40	-10	561	-1.78%
2018/08/09	0	0.00	3	13.15	13.05	-3	601	-0.50%
2018/07/18	2	12.30	0	0.00	12.30	2	610	0.33%
2018/07/17	2	12.25	0	0.00	12.20	2	610	0.33%
2018/07/10	1	12.25	0	0.00	12.25	1	611	0.16%
2018/07/06	0	0.00	3	12.70	12.45	-3	613	-0.49%
2018/07/05	0	0.00	2	12.10	11.95	-2	611	-0.33%
2018/07/02	1	13.10	0	0.00	13.05	1	611	0.16%
2018/06/29	10	13.20	10	13.10	13.10	0	606	0.00%
2018/06/25	5	13.34	4	13.60	13.30	1	609	0.16%
2018/06/20	0	0.00	11	13.00	13.00	-11	605	-1.82%
2018/06/19	5	13.20	3	13.40	13.20	2	601	0.33%
2018/06/15	1	13.80	0	0.00	13.55	1	598	0.17%
2018/06/13	3	13.70	3	13.80	13.90	0	592	0.00%
2018/06/11	7	14.13	16	14.31	14.05	-9	636	-1.41%
2018/06/08	14	14.44	0	0.00	14.10	14	615	2.28%
2018/06/07	2	13.90	3	14.90	14.90	-1	572	-0.17%
2018/06/05	0	0.00	1	13.90	13.50	-1	484	-0.21%
2018/06/01	1	13.50	0	0.00	13.50	1	505	0.20%
2018/05/31	0	0.00	1	14.40	13.80	-1	495	-0.20%
2018/05/29	2	11.80	0	0.00	13.00	2	361	0.55%
2018/05/17	0	0.00	4	11.85	11.80	-4	349	-1.14%
2018/04/27	0	0.00	2	12.05	12.00	-2	495	-0.40%
2018/04/16	0	0.00	1	13.20	13.15	-1	633	-0.16%
2018/04/09	0	0.00	1	13.10	13.10	-1	656	-0.15%
2018/03/27	0.2	13.40	0	0.00	13.35	0.2	708	0.02%
2018/03/23	1	13.40	0	0.00	13.30	1	712	0.14%
2018/03/21	0	0.00	1	13.80	13.80	-1	733	-0.14%
2018/03/20	1	13.65	1	13.65	13.75	0	732	0.00%
2018/03/15	1	14.05	1	13.90	14.00	0	724	0.00%
2018/02/09	0	0.00	1	12.50	12.45	-1	709	-0.14%
2018/02/08	0	0.00	1	13.10	13.10	-1	703	-0.14%
2018/02/07	2	13.10	1	13.40	13.40	1	714	0.14%
2018/02/06	0	0.00	1	14.10	13.10	-1	766	-0.13%
2018/01/30	7	15.20	7	15.14	14.95	0	838	0.00%
2018/01/26	2	14.65	0	0.00	14.65	2	807	0.25%
2018/01/25	0	0.00	1	14.70	14.75	-1	839	-0.12%
2018/01/22	2	14.90	0	0.00	14.80	2	852	0.23%
2018/01/19	1	15.55	1	15.20	15.10	0	863	0.00%
2018/01/18	0	0.00	11	15.10	15.00	-11	789	-1.39%
2018/01/09	2	14.80	0	0.00	14.80	2	786	0.25%
2018/01/02	6	15.08	3	15.25	15.15	3	786	0.38%