宏遠 (1460)-國票-天祥券商分點個股進出

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

宏遠

(1460)

股價
7.28
漲跌
▲0.10
漲幅
+1.39%
成交量
931張
產業
上市紡織類股
172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

宏遠 (1460)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/11/22	0	0.00	1	7.29	7.28	-1	378	-0.26%
2024/11/21	0	7.21	0.1	7.20	7.18	-0.1	368	-0.02%
2024/11/20	0	7.25	0	0.00	7.21	0	369	0.01%
2024/11/19	0.2	7.25	0	0.00	7.31	0.2	371	0.05%
2024/11/15	0	7.00	0	0.00	7.00	0	361	0.00%
2024/11/04	0	0.00	0.2	7.11	7.11	-0.2	365	-0.05%
2024/11/01	0	0.00	0	7.10	7.14	0	392	-0.01%
2024/10/28	0	0.00	82.2	7.11	7.15	-82.2	394	-20.83%
2024/10/24	0	0.00	0.4	7.11	7.11	-0.4	397	-0.11%
2024/10/22	0	0.00	0.1	7.10	7.14	-0.1	399	-0.03%
2024/10/21	0	0.00	0.2	7.14	7.14	-0.2	411	-0.04%
2024/10/16	0	0.00	0.1	7.15	7.12	-0.1	445	-0.02%
2024/10/11	0.1	7.28	0	0.00	7.25	0.1	478	0.01%
2024/10/09	0	7.24	0	0.00	7.25	0	483	0.00%
2024/10/01	0.1	7.39	0	0.00	7.33	0.1	569	0.02%
2024/09/30	0	0.00	0	7.26	7.30	0	581	-0.01%
2024/09/27	0	0.00	0.1	7.21	7.27	-0.1	592	-0.02%
2024/09/20	0	7.27	0	0.00	7.24	0	574	0.00%
2024/09/18	0	7.19	0	0.00	7.16	0	578	0.00%
2024/09/16	0	7.29	0	0.00	7.19	0	576	0.00%
2024/09/13	0	7.22	0	0.00	7.13	0	579	0.01%
2024/09/12	0	7.12	1	7.09	7.13	-1	584	-0.17%
2024/09/11	0	7.07	0	0.00	7.06	0	592	0.00%
2024/09/10	0.1	7.23	0	0.00	7.07	0.1	605	0.01%
2024/09/03	0	7.25	0	0.00	7.24	0	641	0.00%
2024/08/28	0	7.34	2	7.36	7.31	-2	659	-0.30%
2024/08/26	0	7.43	0	0.00	7.38	0	665	0.00%
2024/08/23	0	7.30	0	0.00	7.39	0	671	0.00%
2024/08/22	0	7.28	0	0.00	7.28	0	679	0.00%
2024/08/21	0	0.00	0.1	7.22	7.23	-0.1	686	-0.01%
2024/08/07	0	0.00	0	7.31	7.38	0	818	0.00%
2024/08/05	0	7.22	0	0.00	7.14	0	822	0.00%
2024/07/30	0	7.92	0	0.00	7.95	0	864	0.00%
2024/07/26	0	0.00	0	8.00	7.98	0	879	0.00%
2024/07/19	0	0.00	0.1	8.05	8.10	-0.1	875	-0.01%
2024/07/18	0	8.29	0	0.00	8.29	0	861	0.00%
2024/07/17	0	8.23	0	0.00	8.24	0	853	0.00%
2024/07/16	3	8.15	0	0.00	8.20	3	849	0.35%
2024/07/15	0	8.27	0	0.00	8.24	0	849	0.00%
2024/07/08	0	0.00	3	8.52	8.52	-3	829	-0.36%
2024/07/05	0	8.13	0	0.00	8.15	0	772	0.00%
2024/07/03	0	8.05	0	0.00	8.02	0	797	0.00%
2024/06/20	0	0.00	0.2	7.96	8.00	-0.2	1,015	-0.02%
2024/06/18	10	8.01	0	0.00	7.98	10	1,121	0.89%
2024/06/13	1	8.08	0	0.00	8.06	1	1,160	0.09%
2024/06/12	2	8.08	0	8.08	8.10	2	1,201	0.16%
2024/06/07	0	8.29	0.1	8.25	8.27	0	1,239	0.00%
2024/06/06	0	8.16	0	0.00	8.10	0	1,266	0.00%
2024/05/31	0	8.35	0	0.00	8.31	0	1,318	0.00%
2024/05/30	0	8.33	0	0.00	8.22	0	1,357	0.00%
2024/05/28	0	8.19	3	8.34	8.34	-3	1,354	-0.22%
2024/05/23	3	8.08	0	0.00	8.05	3	1,347	0.22%
2024/05/16	0	8.40	33	8.31	8.42	-33	1,313	-2.51%
2024/05/15	0	8.12	0	0.00	8.06	0	1,271	0.00%
2024/05/10	10	8.02	0	0.00	8.15	10	1,282	0.78%
2024/05/09	20	8.08	0	0.00	8.06	20	1,279	1.56%
2024/05/08	0	0.00	0.1	8.12	8.16	-0.1	1,273	0.00%
2024/05/07	3	8.11	0	8.06	8.11	3	1,276	0.23%
2024/05/03	0	0.00	3	8.32	8.32	-3	1,250	-0.24%
2024/05/02	0	0.00	0	7.91	7.95	0	1,208	0.00%
2024/04/30	0	0.00	0	7.90	7.90	0	1,202	0.00%
2024/04/29	0	0.00	2	7.81	7.82	-2	1,191	-0.17%
2024/04/24	0	0.00	0.5	7.79	7.78	-0.5	1,176	-0.04%
2024/04/22	0	0.00	0	7.75	7.85	0	1,218	0.00%
2024/04/19	0	7.62	0	0.00	7.60	0	1,217	0.00%
2024/04/16	0	7.85	0.5	7.70	7.80	-0.5	1,212	-0.04%
2024/04/15	0	8.00	0	0.00	7.96	0	1,207	0.00%
2024/04/10	0	8.14	0	0.00	8.14	0	1,182	0.00%
2024/04/09	0	0.00	0.1	8.38	8.35	-0.1	1,161	-0.01%
2024/04/08	0.1	8.32	0	0.00	8.21	0.1	1,141	0.01%
2024/04/03	0	0.00	10.2	8.57	8.49	-10.2	1,123	-0.90%
2024/04/02	0	0.00	0.2	8.45	8.50	-0.2	1,100	-0.02%
2024/04/01	0	0.00	0.1	8.38	8.35	-0.1	1,070	-0.01%
2024/03/28	0	0.00	0.1	8.38	8.33	-0.1	1,041	-0.01%
2024/03/27	0	0.00	0.1	8.44	8.39	-0.1	1,017	-0.01%
2024/03/26	0	0.00	1.1	8.42	8.40	-1.1	994	-0.11%
2024/03/25	1	8.26	0	8.29	8.29	1	957	0.10%
2024/03/22	10	8.30	0.1	8.16	8.30	9.9	927	1.06%
2024/03/21	0	0.00	0.2	7.81	7.76	-0.2	840	-0.02%
2024/03/20	0	0.00	0.4	7.79	7.86	-0.4	829	-0.05%
2024/03/19	0	0.00	0.1	7.70	7.75	-0.1	812	-0.02%
2024/03/18	0	0.00	0	7.78	7.70	0	797	0.00%
2024/03/15	0	0.00	0.2	7.83	7.78	-0.2	770	-0.02%
2024/03/14	0	0.00	0.2	7.64	7.75	-0.2	723	-0.03%
2024/03/13	0	0.00	0.5	7.52	7.59	-0.5	694	-0.07%
2024/03/12	0	0.00	0.1	7.50	7.57	-0.1	673	-0.01%
2024/03/11	0	0.00	0	7.40	7.40	0	653	0.00%
2024/03/08	0	7.18	0	0.00	7.17	0	636	0.00%
2024/03/07	20.1	7.05	0	0.00	7.20	20.1	627	3.20%
2024/03/06	0	7.17	0	0.00	7.13	0	597	0.01%
2024/03/05	0.1	7.14	0	0.00	7.11	0.1	596	0.01%
2024/03/04	0.1	7.24	0	0.00	7.25	0.1	554	0.01%
2024/03/01	0	7.30	0	0.00	7.26	0	551	0.01%
2024/02/29	0	0.00	1	7.30	7.29	-1	550	-0.18%
2024/02/23	0.1	7.45	0	0.00	7.41	0.1	540	0.01%
2024/02/22	0.2	7.58	0	0.00	7.50	0.2	539	0.04%
2024/02/21	0.1	7.59	0	0.00	7.55	0.1	543	0.02%
2024/02/20	0	0.00	0.1	7.57	7.65	-0.1	538	-0.01%
2024/02/19	0.3	7.51	0	0.00	7.53	0.3	537	0.05%
2024/02/15	0.1	7.42	0	0.00	7.45	0.1	547	0.01%
2024/02/05	0	7.36	0	0.00	7.41	0	544	0.01%
2024/02/02	0.4	7.40	0	0.00	7.43	0.4	567	0.08%
2024/02/01	0.1	7.27	0	0.00	7.27	0.1	550	0.03%
2024/01/31	0	7.18	0	0.00	7.18	0	545	0.01%
2024/01/30	0.2	7.20	0	0.00	7.20	0.2	545	0.03%
2024/01/26	0	0.00	1	7.14	7.11	-1	561	-0.18%
2024/01/24	0	7.15	1	7.11	7.11	-1	564	-0.18%
2024/01/23	0	7.28	0	0.00	7.14	0	564	0.01%
2024/01/22	0.1	7.09	0	0.00	7.06	0.1	565	0.01%
2024/01/19	0	0.00	1	7.08	7.09	-1	564	-0.18%
2024/01/18	0.2	7.08	0	0.00	7.05	0.2	563	0.03%
2024/01/17	0.1	7.05	0	0.00	7.04	0.1	565	0.02%
2024/01/16	0.1	7.27	0	0.00	7.16	0.1	545	0.02%
2024/01/15	0.3	7.33	0	0.00	7.29	0.3	526	0.06%
2024/01/12	0.1	7.35	0.3	7.32	7.32	-0.2	535	-0.03%
2024/01/09	1	7.35	0	0.00	7.37	1	535	0.19%
2024/01/08	0	7.43	1	7.43	7.41	-1	531	-0.18%
2024/01/05	0	0.00	0.4	7.41	7.43	-0.4	532	-0.08%
2024/01/03	0	7.50	0	0.00	7.44	0	532	0.00%
2024/01/02	0.1	7.50	0	0.00	7.50	0.1	531	0.01%
2023/12/29	0	0.00	0.2	7.47	7.44	-0.2	532	-0.05%
2023/12/27	0.1	7.51	0	0.00	7.50	0.1	524	0.02%
2023/12/26	0.1	7.52	0	0.00	7.52	0.1	520	0.02%
2023/12/25	0	7.64	0	0.00	7.53	0	520	0.00%
2023/12/22	0.5	7.58	0	0.00	7.53	0.5	520	0.10%
2023/12/21	0.3	7.64	0	0.00	7.59	0.3	521	0.06%
2023/12/20	0.9	7.62	0	0.00	7.62	0.9	511	0.18%
2023/12/19	2	7.50	0	0.00	7.55	2	509	0.40%
2023/12/15	0.1	7.50	0	0.00	7.55	0.1	504	0.02%
2023/12/14	0.1	7.50	0	0.00	7.45	0.1	501	0.02%
2023/12/12	0	7.53	0	0.00	7.50	0	497	0.00%
2023/12/08	0.1	7.59	0	0.00	7.57	0.1	492	0.03%
2023/12/06	0.6	7.65	0	0.00	7.67	0.6	489	0.12%
2023/12/05	0	7.52	0	0.00	7.51	0	477	0.00%
2023/12/04	0.1	7.51	0	0.00	7.52	0.1	477	0.02%
2023/12/01	0	7.49	0	0.00	7.47	0	475	0.01%
2023/11/30	0.1	7.49	0	0.00	7.48	0.1	473	0.03%
2023/11/29	0.4	7.46	0	0.00	7.45	0.4	472	0.08%
2023/11/28	0	0.00	3	7.45	7.47	-3	483	-0.62%
2023/11/27	0	7.47	0	0.00	7.46	0	482	0.01%
2023/11/24	0	7.47	0	0.00	7.45	0	482	0.00%
2023/11/20	0	7.41	140	7.40	7.42	-140	495	-28.28%	大賣/鉅額交易
2023/11/17	0	7.29	0	0.00	7.31	0	505	0.00%
2023/11/16	0.1	7.33	0	0.00	7.29	0.1	512	0.01%
2023/11/15	0.1	7.24	0	0.00	7.24	0.1	508	0.01%
2023/11/14	0.4	7.29	0	0.00	7.23	0.4	505	0.08%
2023/10/30	0	7.50	0	0.00	7.51	0	594	0.01%
2023/10/26	0	7.60	0	0.00	7.54	0	638	0.00%
2023/10/25	0	7.62	0	0.00	7.60	0	644	0.00%
2023/10/24	0	7.58	0	0.00	7.56	0	649	0.00%
2023/10/20	0	7.40	0	0.00	7.38	0	657	0.00%
2023/10/18	0	7.49	0	0.00	7.49	0	674	0.00%
2023/10/13	0	7.55	0	0.00	7.55	0	736	0.00%
2023/10/04	0	7.60	0	0.00	7.54	0	837	0.01%
2023/10/02	0	7.67	0	0.00	7.65	0	873	0.00%
2023/09/22	0	7.89	0	0.00	7.77	0	1,202	0.00%
2023/09/21	0.1	7.85	1	7.82	7.81	-0.9	1,268	-0.07%
2023/09/19	0	7.93	0	0.00	7.87	0	1,364	0.00%
2023/09/18	0	0.00	0.1	7.90	7.96	-0.1	1,404	0.00%
2023/09/15	0.7	7.83	0	0.00	7.84	0.7	1,426	0.05%
2023/09/01	0	0.00	0	8.00	8.00	0	1,768	0.00%
2023/08/29	0	0.00	3	7.75	7.70	-3	1,963	-0.15%
2023/08/28	0	7.65	0	0.00	7.58	0	1,989	0.00%
2023/08/23	0	7.77	0	0.00	7.77	0	2,353	0.00%
2023/08/16	0	7.84	0	0.00	7.79	0	2,988	0.00%
2023/08/14	0	7.80	0	0.00	7.73	0	2,987	0.00%
2023/08/11	0.1	7.91	0	0.00	7.91	0.1	2,981	0.00%
2023/08/10	0	8.53	0	0.00	8.49	0	2,920	0.00%
2023/08/04	0	0.00	0	8.78	8.80	0	2,955	0.00%
2023/08/02	13	8.79	0	8.81	8.76	13	2,957	0.44%
2023/08/01	0	0.00	0	8.88	8.88	0	2,953	0.00%
2023/07/31	0	0.00	3	8.96	8.89	-3	2,952	-0.10%
2023/07/28	0	8.68	0	0.00	8.70	0	2,933	0.00%
2023/07/27	0	0.00	0	8.71	8.75	0	2,952	0.00%
2023/07/26	0	8.62	0	0.00	8.60	0	3,049	0.00%
2023/07/25	0	8.58	0	0.00	8.55	0	3,067	0.00%
2023/07/24	0.1	8.64	0	0.00	8.57	0.1	3,066	0.00%
2023/07/21	0	0.00	0.5	8.77	8.70	-0.5	3,047	-0.02%
2023/07/20	4	8.83	0.3	8.80	8.82	3.7	3,041	0.12%
2023/07/19	0	8.61	0	0.00	8.51	0	3,018	0.00%
2023/07/17	0	8.72	0	0.00	8.77	0	3,015	0.00%
2023/07/14	24	8.71	1	8.77	8.72	23	3,026	0.76%
2023/07/13	0	8.76	0	0.00	8.69	0	3,037	0.00%
2023/07/12	0	8.91	0	0.00	8.78	0	3,052	0.00%
2023/07/11	0	9.00	0	0.00	8.88	0	3,068	0.00%
2023/07/10	0	9.07	0	0.00	9.04	0	3,082	0.00%
2023/07/07	0	8.99	0	0.00	8.99	0	3,071	0.00%
2023/07/06	3	9.13	0	0.00	9.09	3	3,051	0.10%
2023/07/04	0	9.38	3	9.57	9.34	-3	3,011	-0.10%
2023/07/03	0	0.00	5	9.54	9.49	-5	2,953	-0.17%
2023/06/30	5	9.23	0	0.00	9.20	5	2,833	0.18%
2023/06/29	103	9.12	0	9.09	9.07	103	2,768	3.72%	大買/鉅額交易
2023/06/27	0	0.00	0	9.05	8.83	0	2,680	0.00%
2023/06/26	0	0.00	0	8.91	8.85	0	2,629	0.00%
2023/06/21	0	8.79	0	0.00	8.72	0	2,587	0.00%
2023/06/20	0	8.81	0	0.00	8.76	0	2,560	0.00%
2023/06/13	0	0.00	4	8.92	8.93	-4	2,459	-0.16%
2023/06/12	0	0.00	5	8.94	8.95	-5	2,464	-0.20%
2023/06/09	0	0.00	9	9.14	9.17	-9	2,421	-0.37%
2023/06/08	2	9.09	13	9.08	9.06	-11	2,372	-0.46%
2023/06/06	11	9.21	0	9.12	9.23	11	2,315	0.47%
2023/06/05	1	9.14	72	9.06	9.10	-71	2,259	-3.14%
2023/06/02	0	0.00	98.1	9.01	9.03	-98.1	2,214	-4.43%
2023/06/01	0	0.00	5	9.00	8.92	-5	2,167	-0.23%
2023/05/30	3.1	8.95	10	9.04	9.00	-6.9	2,107	-0.33%
2023/05/29	33.4	9.23	6	9.24	9.20	27.4	2,005	1.37%
2023/05/26	0.1	8.77	0	0.00	8.70	0.1	1,778	0.00%
2023/05/25	18	8.96	0.1	9.03	8.91	17.9	1,648	1.09%
2023/05/24	0	0.00	0	8.53	8.73	0	1,365	0.00%
2023/05/23	0.2	8.24	0	8.27	8.18	0.1	1,212	0.01%
2023/05/19	16	7.96	0	0.00	7.96	16	1,119	1.43%
2023/05/17	0	8.03	0	0.00	8.02	0	1,115	0.00%
2023/05/08	0	8.14	0	0.00	8.10	0	1,019	0.00%
2023/05/05	0	8.11	1	8.10	8.11	-1	1,020	-0.10%
2023/05/04	0	8.09	0	0.00	8.14	0	1,018	0.00%
2023/05/02	76	8.17	0	8.18	8.12	76	991	7.67%
2023/04/25	6	7.67	0	0.00	7.68	6	863	0.69%
2023/04/24	6	7.69	0	7.68	7.73	6	857	0.70%
2023/04/21	0	7.65	0	0.00	7.64	0	855	0.00%
2023/04/20	3	7.91	0	0.00	7.80	3	836	0.36%
2023/04/18	42	8.12	0	0.00	8.07	42	793	5.29%
2023/04/17	0	0.00	0	8.07	8.08	0	763	0.00%
2023/04/14	0	0.00	0	7.85	7.88	0	716	0.00%
2023/04/13	8	7.83	0	0.00	7.77	8	679	1.18%
2023/04/06	0	0.00	0	7.77	7.83	0	620	0.00%
2023/03/29	0	0.00	0	7.60	7.65	0	591	0.00%
2023/03/28	2	7.51	0	0.00	7.51	2	577	0.35%
2023/03/23	0	0.00	0	7.45	7.43	0	568	0.00%
2023/03/21	0	7.48	0	0.00	7.49	0	576	0.00%
2023/03/17	0	0.00	0	7.38	7.40	0	576	0.00%
2023/03/16	0	7.38	0	0.00	7.35	0	576	0.00%
2023/03/14	0	7.68	0	0.00	7.62	0	557	0.00%
2023/03/10	0	0.00	0	7.68	7.75	0	560	0.00%
2023/03/09	0	7.77	0	7.90	7.71	0	544	0.00%
2023/03/08	0	0.00	0.1	7.69	7.86	-0.1	523	-0.02%
2023/03/02	0	7.35	0	0.00	7.31	0	474	0.01%
2023/02/23	0	7.36	5	7.36	7.34	-5	479	-1.04%
2023/02/22	0.1	7.34	0	0.00	7.30	0.1	489	0.01%
2023/02/20	5.1	7.30	0	0.00	7.32	5.1	507	1.00%
2023/02/16	0.1	7.23	0	0.00	7.19	0.1	517	0.01%
2023/02/14	0	7.18	0	0.00	7.19	0	536	0.00%
2023/01/11	0	0.00	0.1	7.10	7.09	-0.1	497	-0.01%
2022/12/20	0	7.12	0	0.00	7.10	0	527	0.00%
2022/12/15	0	7.25	0	7.23	7.25	0	545	0.00%
2022/12/14	0	0.00	0.1	7.23	7.25	-0.1	547	-0.01%
2022/12/13	0	7.25	0	0.00	7.24	0	550	0.00%
2022/12/09	0	7.15	0	0.00	7.13	0	558	0.00%
2022/12/08	0	7.15	0	0.00	7.10	0	579	0.00%
2022/12/07	0	7.10	0	0.00	7.17	0	591	0.00%
2022/12/06	0	7.18	0	0.00	7.15	0	615	0.00%
2022/12/05	0	7.21	0	0.00	7.20	0	623	0.00%
2022/12/02	0.1	7.27	0	0.00	7.26	0.1	612	0.01%
2022/12/01	0	7.25	0	0.00	7.21	0	610	0.01%
2022/11/29	0.2	7.14	0	0.00	7.13	0.2	599	0.03%
2022/11/28	0	7.05	3	7.10	7.11	-3	598	-0.50%
2022/11/24	0	0.00	4	7.05	7.07	-4	597	-0.67%
2022/11/23	0	7.11	0	0.00	7.06	0	591	0.01%
2022/11/21	0	0.00	2	7.10	7.04	-2	590	-0.34%
2022/11/18	0.1	7.11	0	0.00	7.06	0.1	589	0.01%
2022/11/17	0	7.16	0	0.00	7.10	0	584	0.01%
2022/11/16	0	7.27	0	0.00	7.08	0	576	0.01%
2022/11/14	0	0.00	1	7.31	7.36	-1	551	-0.18%
2022/11/10	0	0.00	0	7.60	7.56	0	530	-0.01%
2022/11/01	0	7.66	0	0.00	7.65	0	540	0.00%
2022/10/26	0	0.00	0	7.72	7.71	0	554	0.00%
2022/10/21	0	0.00	0	7.64	7.70	0	552	-0.01%
2022/10/07	0	7.86	0	7.89	7.92	0	545	0.00%
2022/09/30	0	0.00	0.1	7.73	7.87	-0.1	562	-0.01%
2022/09/29	0	7.78	0	0.00	7.72	0	561	0.01%
2022/09/28	0	0.00	0	7.70	7.70	0	565	0.00%
2022/09/27	0	0.00	0	7.86	7.89	0	559	0.00%
2022/09/26	0	0.00	0	7.90	7.90	0	561	0.00%
2022/09/23	0	0.00	0.1	8.06	8.10	-0.1	561	-0.01%
2022/09/21	0	8.09	0	0.00	8.07	0	563	0.01%
2022/09/19	0	0.00	3	8.12	8.05	-3	562	-0.53%
2022/09/16	0	0.00	0	8.25	8.15	0	560	0.00%
2022/09/15	0	0.00	0.1	8.20	8.25	-0.1	553	-0.01%
2022/09/14	0	0.00	0	8.10	8.15	0	535	0.00%
2022/09/13	3	8.10	0.1	8.03	8.13	2.9	528	0.55%
2022/09/12	0	0.00	0	7.87	7.90	0	512	-0.01%
2022/09/08	0	7.65	0	0.00	7.69	0	504	0.00%
2022/09/07	0	7.61	0	0.00	7.62	0	509	0.00%
2022/09/05	0	7.81	0	0.00	7.80	0	516	0.00%
2022/09/01	0	7.86	0	0.00	7.82	0	524	0.01%
2022/08/31	0	0.00	0	7.87	7.89	0	524	-0.01%
2022/08/29	0	7.78	0	0.00	7.73	0	516	0.00%
2022/08/25	0	7.85	0	0.00	7.81	0	513	0.00%
2022/08/24	0	7.79	0	0.00	7.80	0	525	0.00%
2022/08/23	0	7.68	0	0.00	7.67	0	571	0.00%
2022/08/15	0	7.62	0	0.00	7.64	0	565	0.00%
2022/08/12	0.1	7.51	0	0.00	7.55	0.1	561	0.02%
2022/08/11	0	7.48	0	7.46	7.53	0	566	0.00%
2022/08/10	0	7.31	0	0.00	7.32	0	577	0.01%
2022/07/25	0	7.28	0	0.00	7.30	0	807	0.00%
2022/07/19	0	0.00	0	7.20	7.25	0	927	0.00%
2022/07/18	0	7.20	0	0.00	7.20	0	940	0.00%
2022/07/15	0	0.00	0.1	7.10	7.12	-0.1	965	-0.01%
2022/07/13	0	7.16	0	0.00	7.17	0	988	0.00%
2022/07/12	0	7.18	0	0.00	7.12	0	999	0.00%
2022/07/11	0	0.00	3	7.26	7.28	-3	1,001	-0.30%
2022/07/05	3	7.39	0	7.33	7.41	3	1,060	0.28%
2022/07/04	0	7.34	0	7.32	7.31	0	1,068	0.00%
2022/06/30	0	7.44	3	7.50	7.43	-3	1,110	-0.27%
2022/06/27	3	7.70	0	7.69	7.70	3	1,139	0.26%
2022/06/24	0	7.70	0	0.00	7.67	0	1,140	0.00%
2022/06/22	0	7.69	18	7.63	7.66	-18	1,144	-1.57%
2022/06/21	0	7.72	0	0.00	7.72	0	1,149	0.00%
2022/06/20	0	0.00	0	7.72	7.58	0	1,153	0.00%
2022/06/15	0.1	7.67	0.1	7.66	7.73	0	1,194	0.00%
2022/06/14	0	7.57	0.1	7.56	7.57	-0.1	1,201	-0.01%
2022/06/13	0	0.00	0.5	7.70	7.58	-0.5	1,227	-0.04%
2022/06/08	0	7.84	10	7.80	7.80	-10	1,281	-0.78%
2022/06/06	0	0.00	2.1	7.82	7.82	-2.1	1,308	-0.16%
2022/06/02	0	7.89	0	7.90	7.85	0	1,359	0.00%
2022/06/01	0	8.00	0	0.00	7.90	0	1,386	0.00%
2022/05/31	0	0.00	0.1	8.09	8.06	-0.1	1,386	-0.01%
2022/05/30	0	0.00	1	7.70	7.67	-1	1,346	-0.08%
2022/05/27	0	0.00	0.1	7.58	7.57	-0.1	1,341	0.00%
2022/05/25	0	0.00	0.1	7.50	7.53	-0.1	1,370	-0.01%
2022/05/24	0	0.00	0.2	7.52	7.46	-0.2	1,404	-0.01%
2022/05/23	0	7.54	0	0.00	7.55	0	1,415	0.00%
2022/05/20	8	7.52	0	0.00	7.51	8	1,430	0.56%
2022/05/19	5.1	7.43	0	0.00	7.52	5.1	1,442	0.35%
2022/05/18	0.1	7.68	0	0.00	7.66	0.1	1,456	0.01%
2022/05/17	0.1	7.50	0.1	7.46	7.53	0	1,451	0.00%
2022/05/16	5.1	7.47	0	0.00	7.45	5.1	1,455	0.35%
2022/05/13	2	7.46	0	0.00	7.45	2	1,454	0.14%
2022/05/12	0.1	7.61	0	0.00	7.48	0.1	1,455	0.01%
2022/05/09	0	7.95	0	0.00	7.89	0	1,438	0.00%
2022/05/06	0	0.00	0	8.33	8.33	0	1,411	0.00%
2022/05/05	0	8.50	0	0.00	8.46	0	1,421	0.00%
2022/05/04	0.1	8.37	2	8.41	8.31	-1.9	1,434	-0.13%
2022/04/29	0	0.00	0.8	8.65	8.70	-0.8	1,423	-0.06%
2022/04/28	0	0.00	0.1	8.64	8.61	-0.1	1,442	-0.01%
2022/04/27	0	0.00	0.1	8.64	8.68	-0.1	1,437	-0.01%
2022/04/25	0	8.83	0	0.00	8.82	0	1,389	0.00%
2022/04/21	0	0.00	2	8.97	8.97	-2	1,392	-0.15%
2022/04/20	2.1	8.76	0	0.00	8.80	2.1	1,376	0.15%
2022/04/19	0	8.74	0	0.00	8.69	0	1,379	0.00%
2022/04/18	0	8.63	0	0.00	8.59	0	1,384	0.00%
2022/04/13	0	0.00	0	8.80	8.88	0	1,400	0.00%
2022/04/07	0.1	8.66	0	0.00	8.67	0.1	1,403	0.00%
2022/04/06	0	8.90	1	8.66	8.92	-1	1,400	-0.07%
2022/04/01	0	8.53	30	8.57	8.56	-30	1,391	-2.15%
2022/03/31	30	8.60	0.1	8.62	8.57	30	1,410	2.12%
2022/03/30	0	0.00	0.1	8.42	8.44	-0.1	1,407	-0.01%
2022/03/29	0	8.30	0	0.00	8.23	0	1,409	0.00%
2022/03/22	1	8.43	0	0.00	8.42	1	1,430	0.07%
2022/03/21	1.1	8.59	0	0.00	8.54	1.1	1,429	0.07%
2022/03/18	0.1	8.48	0	0.00	8.54	0.1	1,422	0.00%
2022/03/15	0	7.92	0	0.00	8.00	0	1,413	0.00%
2022/03/11	0	8.08	0	0.00	8.14	0	1,406	0.00%
2022/03/10	0	8.16	0	0.00	8.15	0	1,402	0.00%
2022/03/09	0	8.08	0	0.00	8.06	0	1,405	0.00%
2022/03/07	0	8.44	0	0.00	8.32	0	1,351	0.00%
2022/02/22	0	0.00	0.1	9.01	9.01	-0.1	1,406	-0.01%
2022/02/21	0.1	9.07	0	0.00	9.10	0.1	1,406	0.01%
2022/02/14	5	9.05	0	0.00	9.03	5	1,469	0.34%
2022/02/09	0	0.00	10	9.32	9.30	-10	1,560	-0.64%
2022/02/08	0	9.33	0	0.00	9.32	0	1,561	0.00%
2022/01/26	10	9.03	0	0.00	9.09	10	1,577	0.63%
2022/01/21	0	0.00	3	9.28	9.21	-3	1,551	-0.19%
2022/01/19	3	9.32	0	0.00	9.30	3	1,557	0.19%
2022/01/12	0	0.00	5.2	9.39	9.36	-5.2	1,597	-0.33%
2022/01/07	3.1	9.40	3	9.39	9.38	0.1	1,688	0.00%
2021/12/29	0.1	9.57	0	0.00	9.62	0.1	1,712	0.01%
2021/12/27	0.2	9.50	0	0.00	9.54	0.2	1,788	0.01%
2021/12/23	0	0.00	2	9.44	9.46	-2	2,092	-0.10%
2021/12/16	0	0.00	3	9.44	9.46	-3	2,604	-0.12%
2021/12/13	1	9.70	0	0.00	9.70	1	2,657	0.04%
2021/12/10	2	9.63	0	0.00	9.66	2	2,695	0.07%
2021/12/08	1	9.58	0	0.00	9.57	1	2,852	0.04%
2021/12/07	3	9.51	0	0.00	9.51	3	2,865	0.10%
2021/12/06	0.1	9.45	0	0.00	9.45	0.1	2,894	0.00%
2021/12/02	0	0.00	5	9.43	9.40	-5	2,958	-0.17%
2021/12/01	2	9.42	0	0.00	9.44	2	3,001	0.07%
2021/11/29	0.1	9.40	0	0.00	9.42	0.1	3,025	0.00%
2021/11/22	0.2	9.54	0	0.00	9.54	0.2	2,948	0.01%
2021/11/19	0	0.00	1	9.58	9.52	-1	2,927	-0.03%
2021/11/15	0	0.00	3	9.78	9.78	-3	2,833	-0.11%
2021/11/12	0	0.00	1	9.77	9.80	-1	2,816	-0.04%
2021/11/10	1.1	9.93	2	9.90	9.82	-1	2,804	-0.03%
2021/11/09	1	9.92	0	0.00	9.91	1	2,774	0.04%
2021/11/05	0	9.72	1	9.71	9.72	-1	2,757	-0.04%
2021/11/04	3	9.74	3	9.76	9.75	0	2,751	0.00%
2021/10/19	0.1	9.90	0	0.00	9.90	0.1	2,656	0.00%
2021/10/18	2	9.95	0	0.00	9.97	2	2,639	0.08%
2021/10/15	0	0.00	8	9.52	9.52	-8	2,578	-0.31%
2021/10/14	3	9.45	0	0.00	9.45	3	2,576	0.12%
2021/10/07	0.7	9.83	1	9.84	9.83	-0.3	2,570	-0.01%
2021/10/06	5	9.71	0	0.00	9.72	5	2,586	0.19%
2021/10/04	1	9.44	6	9.61	9.69	-5	2,602	-0.19%
2021/10/01	1	9.99	10	10.00	9.85	-9	2,561	-0.35%
2021/09/30	10.3	10.30	9	10.27	10.10	1.3	2,561	0.05%
2021/09/29	1.3	9.94	3	9.91	9.90	-1.7	2,359	-0.07%
2021/09/27	0.1	10.05	13	10.00	10.00	-12.9	2,369	-0.54%
2021/09/24	23	10.05	3	10.10	10.05	20	2,336	0.86%
2021/09/23	9	9.98	13	9.99	10.00	-4	2,258	-0.18%
2021/09/16	0	0.00	2	11.55	11.55	-2	2,020	-0.10%
2021/09/15	23	11.83	0	0.00	11.55	23	2,083	1.10%
2021/09/14	3	12.30	3.1	12.45	12.30	-0.1	2,087	0.00%
2021/09/10	3	10.90	0	0.00	11.00	3	1,981	0.15%
2021/09/08	0	0.00	1	10.85	11.00	-1	1,975	-0.05%
2021/09/03	1	10.90	0	0.00	10.90	1	2,049	0.05%
2021/09/01	0	10.80	0	0.00	10.85	0	2,380	0.00%
2021/08/24	0.1	10.70	0	0.00	10.85	0.1	3,756	0.00%
2021/08/18	0	0.00	3	10.45	10.75	-3	4,279	-0.07%
2021/08/17	0	0.00	3	10.50	10.60	-3	4,366	-0.07%
2021/08/13	3	10.95	0	0.00	11.00	3	4,512	0.07%
2021/08/04	1	12.15	0	0.00	12.20	1	6,156	0.02%
2021/07/23	0	0.00	0.9	12.75	12.65	-0.9	7,646	-0.01%
2021/07/20	0	0.00	1	12.60	12.60	-1	7,746	-0.01%
2021/07/16	0.1	12.90	0	0.00	13.00	0.1	7,755	0.00%
2021/07/15	0	0.00	4	13.23	13.25	-4	7,758	-0.05%
2021/07/13	0.5	12.90	0	0.00	13.05	0.5	7,762	0.01%
2021/07/12	0	13.40	0	0.00	13.00	0	7,746	0.00%
2021/07/09	0	0.00	13	13.30	13.35	-13	7,757	-0.17%
2021/07/08	0.4	13.75	0	0.00	13.85	0.4	7,725	0.01%
2021/07/07	6	14.15	5.5	13.94	14.10	0.5	7,695	0.01%
2021/06/29	0	0.00	0.5	10.45	10.45	-0.5	7,600	-0.01%
2021/06/28	5	10.36	0	0.00	10.60	5	7,556	0.07%
2021/06/25	0.3	10.65	0	0.00	10.70	0.3	7,498	0.00%
2021/06/24	3	10.57	0	0.00	10.75	3	7,501	0.04%
2021/06/22	1	10.50	0	0.00	10.55	1	7,504	0.01%
2021/06/18	0	0.00	1	10.75	10.70	-1	7,453	-0.01%
2021/06/16	0.1	10.40	0	0.00	10.40	0.1	7,328	0.00%
2021/06/15	107	10.50	0	0.00	10.65	107	7,276	1.47%	大買/鉅額交易
2021/06/10	0	0.00	1	10.90	11.00	-1	7,184	-0.01%
2021/06/04	1	11.85	20	11.83	11.70	-19	7,029	-0.27%
2021/06/03	11	11.75	2	12.23	12.30	9	6,907	0.13%
2021/06/02	2	11.70	1	11.50	11.50	1	6,700	0.01%
2021/06/01	6	12.11	0	0.00	12.25	6	6,535	0.09%
2021/05/31	0	0.00	25	12.20	12.10	-25	6,441	-0.39%
2021/05/28	29	12.24	0	0.00	12.10	29	6,306	0.46%
2021/05/27	26	12.24	21	12.29	12.20	5	6,183	0.08%
2021/05/26	25	13.34	6	12.65	12.65	19	6,027	0.32%
2021/05/25	22	13.16	102	13.76	13.05	-80	5,754	-1.39%	大賣/
2021/05/24	12	12.50	0	0.00	12.75	12	5,152	0.23%
2021/05/19	1	9.51	2	9.56	9.60	-1	4,665	-0.02%
2021/05/18	5	9.90	1	9.94	10.00	4	4,628	0.09%
2021/05/17	10.1	9.36	0	0.00	9.36	10.1	4,590	0.22%
2021/05/14	0	0.00	10	10.21	10.40	-10	4,504	-0.22%
2021/05/13	12	10.85	3	10.88	10.85	9	4,414	0.20%
2021/05/12	79	11.40	4	11.93	12.05	75	4,270	1.76%
2021/05/11	25	12.07	19	11.82	12.30	6	3,839	0.16%
2021/05/10	10	10.75	0	0.00	11.20	10	3,412	0.29%
2021/05/07	6.1	10.18	1	10.25	10.20	5.1	3,307	0.15%
2021/05/06	2	10.55	0	0.00	10.40	2	3,208	0.06%
2021/05/05	8.1	11.66	10	11.68	11.50	-1.9	3,017	-0.06%
2021/05/04	16	12.60	42	12.63	12.70	-26	2,694	-0.97%
2021/05/03	3	11.10	40	11.55	11.55	-37	2,020	-1.83%
2021/04/29	12	10.18	6	10.14	10.50	6	1,736	0.34%
2021/04/27	3	9.09	2	9.10	9.14	1	1,391	0.07%
2021/04/26	0	0.00	3	9.04	9.06	-3	1,368	-0.22%
2021/04/23	3	9.38	0	0.00	9.16	3	1,338	0.22%
2021/04/22	2	9.41	0	0.00	9.45	2	1,292	0.15%
2021/04/09	1	8.38	0	0.00	8.34	1	1,008	0.10%
2021/04/07	1	8.14	0	0.00	8.15	1	975	0.10%
2021/03/30	1	8.27	0	0.00	8.26	1	1,107	0.09%
2021/03/29	1	8.49	0	0.00	8.53	1	1,217	0.08%
2021/03/23	0	0.00	22.3	8.07	8.04	-22.3	1,184	-1.88%
2021/02/02	0	0.00	16	8.32	8.34	-16	1,270	-1.26%
2021/01/29	0	0.00	13	8.65	8.48	-13	1,286	-1.01%
2020/12/28	0	0.00	8	10.05	9.95	-8	1,412	-0.57%
2020/12/25	3	10.05	0	0.00	9.99	3	1,384	0.22%
2020/12/24	10	9.82	0.1	9.99	10.00	9.9	1,336	0.74%
2020/12/23	10	9.91	2	10.05	9.93	8	1,295	0.62%
2020/12/22	2	9.71	8	9.85	9.92	-6	1,179	-0.51%
2020/12/17	0	0.00	3	9.53	9.54	-3	1,147	-0.26%
2020/12/16	7	9.66	0	0.00	9.60	7	1,178	0.59%
2020/11/30	0	0.00	0.3	9.50	9.55	-0.3	1,156	-0.03%
2020/11/20	0	0.00	2	9.49	9.47	-2	1,165	-0.17%
2020/11/16	1	9.60	0	0.00	9.46	1	1,207	0.08%
2020/11/12	0	0.00	1	9.48	9.46	-1	1,237	-0.08%
2020/10/29	0	0.00	7	9.83	9.95	-7	1,583	-0.44%
2020/10/26	1	9.47	0	0.00	9.48	1	1,617	0.06%
2020/10/05	2	10.25	0	0.00	10.25	2	2,116	0.09%
2020/09/18	0	0.00	3	9.72	9.72	-3	2,284	-0.13%
2020/09/16	2	9.60	0	0.00	9.61	2	2,479	0.08%
2020/09/09	1	9.36	0	0.00	9.52	1	3,023	0.03%
2020/09/07	1	9.57	0	0.00	9.49	1	3,047	0.03%
2020/08/28	0	0.00	1	9.70	9.58	-1	3,237	-0.03%
2020/08/24	2	9.60	0	0.00	9.51	2	3,253	0.06%
2020/08/19	2	9.76	0	0.00	9.73	2	3,243	0.06%
2020/08/14	40	10.20	9	10.23	10.05	31	3,353	0.92%
2020/08/13	4	9.81	0	0.00	9.69	4	3,316	0.12%
2020/08/11	2	9.93	1	10.10	9.96	1	3,304	0.03%
2020/08/07	1	10.60	0	0.00	10.60	1	3,320	0.03%
2020/08/06	3	10.60	3	10.47	10.60	0	3,326	0.00%
2020/08/05	0	0.00	1	10.15	10.05	-1	3,288	-0.03%
2020/08/04	0	0.00	1	10.35	10.25	-1	3,303	-0.03%
2020/07/29	1	9.60	0	0.00	9.42	1	3,435	0.03%
2020/07/28	0	0.00	2	9.40	9.23	-2	3,435	-0.06%
2020/07/27	0	0.00	1	9.60	9.49	-1	3,433	-0.03%
2020/07/24	2	10.20	0	0.00	9.78	2	3,419	0.06%
2020/07/23	0	0.00	2	9.68	9.67	-2	3,394	-0.06%
2020/07/20	0	0.00	22	9.29	10.40	-22	3,346	-0.66%
2020/07/15	2	10.03	0	0.00	9.78	2	3,258	0.06%
2020/07/14	2	10.15	0	0.00	10.10	2	3,218	0.06%
2020/07/13	8	10.61	3	10.85	10.95	5	3,111	0.16%
2020/07/10	1	9.40	0	0.00	9.99	1	2,924	0.03%
2020/07/09	0	0.00	9	9.10	9.09	-9	2,849	-0.32%
2020/07/08	3	9.60	2	9.55	9.54	1	2,794	0.04%
2020/07/07	3	10.00	0	0.00	9.96	3	2,749	0.11%
2020/07/06	3	9.90	0	0.00	9.85	3	2,749	0.11%
2020/06/30	6	10.50	0	0.00	10.50	6	2,755	0.22%
2020/06/29	6	10.23	0	0.00	10.40	6	2,717	0.22%
2020/06/24	1	10.35	0	0.00	10.40	1	2,677	0.04%
2020/06/23	0	0.00	4	10.38	10.30	-4	2,608	-0.15%
2020/06/22	12	12.38	1.1	11.86	11.40	10.9	2,451	0.45%
2020/06/19	1	11.85	2	11.85	11.85	-1	2,183	-0.05%
2020/06/18	2	10.80	0	0.00	10.80	2	2,052	0.10%
2020/06/17	10	9.83	0	0.00	9.83	10	1,986	0.50%
2020/06/10	0	0.00	1	8.90	8.75	-1	1,882	-0.05%
2020/06/09	1	8.90	0	0.00	9.25	1	1,866	0.05%
2020/06/04	0	0.00	3	8.10	8.07	-3	1,731	-0.17%
2020/06/01	0	0.00	2	8.07	8.05	-2	1,713	-0.12%
2020/05/27	0	0.00	6	8.30	8.10	-6	1,684	-0.36%
2020/05/26	1	8.22	0	0.00	8.23	1	1,672	0.06%
2020/05/25	0	0.00	2.1	8.17	8.18	-2.1	1,659	-0.13%
2020/05/22	0	0.00	14	8.47	8.42	-14	1,627	-0.86%
2020/05/21	2	7.78	14	7.96	7.98	-12	1,514	-0.79%
2020/05/20	4	7.28	0	0.00	7.26	4	1,490	0.27%
2020/05/18	2	7.40	0	0.00	7.32	2	1,462	0.14%
2020/05/15	1	7.65	2	7.63	7.61	-1	1,451	-0.07%
2020/05/14	11	8.45	0	0.00	8.08	11	1,417	0.78%
2020/05/12	2	8.20	4	8.48	8.20	-2	1,283	-0.16%
2020/05/08	19	9.31	4	8.76	8.64	15	1,197	1.25%
2020/05/05	2	7.20	5.2	7.22	7.76	-3.2	907	-0.36%
2020/04/24	2	7.54	0	0.00	7.46	2	865	0.23%
2020/04/22	0.5	6.98	0	0.00	6.98	0.5	847	0.06%
2020/04/15	3	7.32	0	0.00	7.27	3	833	0.36%
2020/04/08	10	8.00	0	0.00	8.19	10	774	1.29%
2020/04/07	0	0.00	24	7.51	7.51	-24	667	-3.60%
2020/03/11	1.9	7.44	0	0.00	7.35	1.9	487	0.39%
2020/03/04	1	7.80	0	0.00	7.83	1	486	0.21%
2020/01/14	0	0.00	1	8.98	9.01	-1	468	-0.21%
2019/12/27	1	9.16	0	0.00	9.16	1	474	0.21%
2019/11/18	0	0.00	6	9.28	9.29	-6	367	-1.63%
2019/10/30	0	0.00	2	10.23	10.25	-2	381	-0.52%
2019/10/29	0	0.00	4	10.28	10.25	-4	382	-1.05%
2019/10/28	0	0.00	2	10.25	10.30	-2	384	-0.52%
2019/10/25	0	0.00	1	10.30	10.30	-1	384	-0.26%
2019/10/24	0	0.00	1	10.35	10.35	-1	387	-0.26%
2019/10/21	2	10.50	0	0.00	10.45	2	394	0.51%
2019/10/17	8	10.63	0	0.00	10.50	8	394	2.03%
2019/09/10	1	10.15	0	0.00	10.20	1	380	0.26%
2019/09/06	0	0.00	4	10.25	10.25	-4	379	-1.05%
2019/05/31	1	11.80	0	0.00	11.75	1	801	0.12%
2019/05/23	0	0.00	3	12.43	12.20	-3	703	-0.43%
2019/05/22	2	11.90	0	0.00	11.80	2	601	0.33%
2019/04/11	1	11.95	0	0.00	11.60	1	479	0.21%
2019/04/08	1	11.55	1	11.50	11.60	0	425	0.00%
2019/02/19	0	0.00	1	11.70	11.70	-1	410	-0.24%
2019/01/07	1	11.65	0	0.00	11.55	1	439	0.23%
2018/10/03	0.4	14.10	0	0.00	14.10	0.4	1,183	0.03%
2018/10/02	0	0.00	7	14.50	14.40	-7	1,169	-0.60%
2018/09/27	0	0.00	3	14.55	14.40	-3	1,150	-0.26%
2018/09/25	0	0.00	0.4	14.40	14.40	-0.4	1,151	-0.03%
2018/09/20	0	0.00	2	14.70	14.50	-2	1,166	-0.17%
2018/09/18	2	14.70	0	0.00	14.65	2	1,113	0.18%
2018/08/01	1	13.10	1	13.15	13.15	0	400	0.00%
2018/07/02	0	0.00	0.1	13.45	13.60	-0.1	457	-0.02%
2018/06/12	0	0.00	2	13.15	13.20	-2	580	-0.34%
2018/05/22	0	0.00	1	13.05	13.05	-1	557	-0.18%
2018/05/11	1	12.20	0	0.00	12.15	1	524	0.19%
2018/04/25	2	12.15	0	0.00	12.20	2	615	0.33%
2018/04/12	0	0.00	15	13.15	13.10	-15	708	-2.12%
2018/03/31	5	13.20	0	0.00	13.30	5	752	0.66%
2018/03/27	17	12.90	0	0.00	13.05	17	700	2.43%
2018/02/01	2	14.60	0	0.00	14.60	2	797	0.25%
2018/01/31	1	14.50	0	0.00	14.45	1	801	0.12%
2018/01/29	0	0.00	19	14.70	14.60	-19	810	-2.35%
2018/01/25	0	0.00	3	14.60	14.65	-3	810	-0.37%
2018/01/22	0	0.00	5	14.92	14.85	-5	813	-0.61%
2018/01/19	1	14.50	0	0.00	14.40	1	746	0.13%
2018/01/18	26	14.45	0	0.00	14.40	26	748	3.47%
2018/01/15	3	14.58	0	0.00	14.55	3	753	0.40%
2018/01/10	1	14.55	1	14.55	14.60	0	795	0.00%
2018/01/08	9	14.35	0	0.00	14.25	9	730	1.23%
2018/01/05	0	0.00	18	14.35	14.30	-18	727	-2.47%