華電網 (6163)-元大-大同券商分點個股進出

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

華電網

(6163)

可現股當沖

股價
22.20
漲跌
▲0.50
漲幅
+2.30%
成交量
2,267張
產業
上櫃通信網路類股
111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

華電網 (6163)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/05/14	0	0.00	1	22.05	22.20	-1	3,843	-0.03%
2024/05/10	1	21.15	0	0.00	21.25	1	3,816	0.03%
2024/05/08	1	21.55	4	21.63	21.95	-3	3,795	-0.08%
2024/05/06	2	20.45	3	20.45	20.40	-1	3,725	-0.03%
2024/05/03	0	0.00	2	20.35	20.25	-2	3,722	-0.05%
2024/04/25	0	0.00	2	20.60	20.65	-2	3,745	-0.05%
2024/04/23	2	20.70	0	0.00	20.55	2	3,777	0.05%
2024/04/19	1	21.35	0	0.00	21.00	1	3,806	0.03%
2024/04/17	3	21.45	1	21.65	22.00	2	3,975	0.05%
2024/04/16	1	21.30	0	0.00	20.85	1	4,213	0.02%
2024/04/12	5	22.95	3	22.63	22.80	2	4,257	0.05%
2024/04/11	1	22.30	1	22.15	22.15	0	4,310	0.00%
2024/04/10	0	0.00	14	22.92	22.70	-14	4,345	-0.32%
2024/04/09	5	23.21	8	23.01	22.95	-3	4,430	-0.07%
2024/04/08	13	23.19	7	23.08	22.90	6	4,517	0.13%
2024/04/03	6	21.46	0	0.00	21.70	6	4,381	0.14%
2024/03/29	2	22.63	0	0.00	22.35	2	4,306	0.05%
2024/03/28	1.2	23.18	1	22.70	22.95	0.2	4,286	0.00%
2024/03/27	4.1	23.15	30	23.26	23.60	-25.9	4,235	-0.61%
2024/03/26	33	23.65	32.1	23.50	23.85	1	4,116	0.02%
2024/03/25	21	22.31	30	22.26	22.05	-9	3,817	-0.24%
2024/03/22	12	22.75	3.1	22.56	22.90	9	3,758	0.24%
2024/03/20	4	21.10	1	21.35	20.75	3	3,557	0.08%
2024/03/19	2	20.83	2	20.90	20.70	0	3,511	0.00%
2024/03/18	6	20.43	0	0.00	20.45	6	3,498	0.17%
2024/03/12	5	22.50	5	21.95	21.85	0	3,416	0.00%
2024/03/11	7	21.96	2	21.80	21.95	5	3,356	0.15%
2024/03/08	3.1	22.85	0	0.00	22.35	3.1	3,316	0.09%
2024/03/07	12.1	24.12	84	24.82	23.65	-72	3,216	-2.24%
2024/03/06	102.1	25.23	42.1	24.87	24.85	60.1	2,985	2.01%	大買/
2024/03/05	26.2	23.06	11.1	23.10	23.95	15.1	2,281	0.66%
2024/03/04	10	21.36	6.1	21.22	21.80	4	1,897	0.21%
2024/03/01	0	0.00	10	20.20	20.05	-10	1,767	-0.57%
2024/02/29	0	0.00	1	20.20	20.20	-1	1,761	-0.06%
2024/02/27	7	20.31	2	20.10	20.05	5	1,751	0.29%
2024/02/26	5	20.10	0	0.00	20.10	5	1,724	0.29%
2024/02/23	1	19.50	2	19.60	19.30	-1	1,698	-0.06%
2024/02/22	0	0.00	1	19.90	19.80	-1	1,703	-0.06%
2024/02/20	0	0.00	3	19.45	19.45	-3	1,719	-0.17%
2024/02/19	0	0.00	1	19.25	19.65	-1	1,710	-0.06%
2024/02/05	2	18.45	0	0.00	18.40	2	1,684	0.12%
2024/02/02	1	18.85	0	0.00	18.65	1	1,677	0.06%
2024/01/29	1	19.20	1	19.60	19.75	0	1,656	0.00%
2024/01/25	0	0.00	3	19.65	19.50	-3	1,643	-0.18%
2024/01/24	3	19.90	0	0.00	19.75	3	1,632	0.18%
2024/01/22	0	0.00	1	19.95	20.00	-1	1,617	-0.06%
2024/01/18	1	19.60	0	0.00	19.45	1	1,591	0.06%
2024/01/16	0	0.00	6	20.34	20.35	-6	1,547	-0.39%
2024/01/15	2	20.40	1	20.70	20.40	1	1,525	0.07%
2024/01/11	20	21.35	26	20.86	20.85	-6	1,446	-0.41%
2024/01/10	6	21.48	10	21.27	21.70	-4	1,281	-0.32%
2024/01/09	8	20.44	3	20.20	20.70	5	1,010	0.49%
2024/01/08	0	0.00	3	20.35	20.50	-3	944	-0.32%
2024/01/05	3	20.80	1	20.45	20.70	2	901	0.22%
2024/01/04	1	19.85	0	0.00	20.35	1	817	0.12%
2024/01/03	2	20.28	3	20.15	20.10	-1	759	-0.13%
2024/01/02	8	20.44	7.1	20.52	20.65	1	654	0.15%
2023/12/29	1	18.80	0	0.00	18.80	1	482	0.21%
2023/12/25	0	0.00	1	19.10	19.00	-1	461	-0.22%
2023/12/14	0	0.00	1	18.45	18.35	-1	424	-0.24%
2023/12/13	0	0.00	8	18.36	18.50	-8	421	-1.90%
2023/12/12	0	0.00	5	18.35	18.30	-5	420	-1.19%
2023/12/07	1	18.75	0	0.00	18.70	1	418	0.24%
2023/12/06	7	18.89	3	18.95	18.90	4	420	0.95%
2023/12/04	6	18.88	1	18.90	18.90	5	429	1.16%
2023/11/30	3	18.45	0	0.00	18.50	3	418	0.72%
2023/11/29	1	18.10	1	18.40	18.10	0	421	0.00%
2023/11/21	1	18.20	1	18.20	18.20	0	427	0.00%
2023/11/20	10	18.15	11	18.34	18.15	-1	417	-0.24%
2023/11/17	1	17.65	0	0.00	17.65	1	391	0.26%
2023/11/13	0	0.00	20	16.72	16.70	-20	525	-3.80%
2023/11/09	1	17.40	0	0.00	17.55	1	529	0.19%
2023/11/08	0	0.00	6	17.67	17.55	-6	544	-1.10%
2023/11/06	5	17.70	0	0.00	17.70	5	577	0.87%
2023/11/02	20	17.23	0	0.00	17.25	20	577	3.47%
2023/10/27	0	0.00	1	17.30	17.25	-1	597	-0.17%
2023/10/19	5	16.80	0	0.00	16.75	5	640	0.78%
2023/10/18	1	16.80	0	0.00	16.70	1	651	0.15%
2023/10/16	5	17.25	0	0.00	17.10	5	666	0.75%
2023/10/12	0	0.00	1	17.15	17.20	-1	701	-0.14%
2023/10/11	0	0.00	5	16.70	16.70	-5	713	-0.70%
2023/10/02	5	17.00	0	0.00	17.10	5	819	0.61%
2023/09/26	1	16.80	3	16.90	16.75	-2	858	-0.23%
2023/09/25	0	0.00	1	17.15	16.95	-1	871	-0.11%
2023/09/22	0	0.00	2	16.80	16.95	-2	884	-0.23%
2023/09/21	1	16.60	0	0.00	16.60	1	891	0.11%
2023/09/14	1	17.35	0	0.00	17.30	1	977	0.10%
2023/09/12	25	16.95	0	0.00	16.90	25	1,020	2.45%
2023/09/07	1	18.45	1	18.75	18.25	0	1,093	0.00%
2023/09/01	5	18.40	0	0.00	18.40	5	1,337	0.37%
2023/08/30	0	0.00	1	18.05	18.05	-1	1,436	-0.07%
2023/08/28	1	17.80	0	0.00	17.55	1	1,500	0.07%
2023/08/18	12	19.17	4	18.93	18.70	8	1,666	0.48%
2023/08/17	0	0.00	1	17.85	18.10	-1	1,577	-0.06%
2023/08/16	1	17.65	0	0.00	17.65	1	1,607	0.06%
2023/08/11	0	0.00	1	18.00	18.00	-1	1,747	-0.06%
2023/08/10	1	17.65	0	0.00	17.60	1	1,769	0.06%
2023/07/31	1	19.10	1	19.40	19.05	0	2,279	0.00%
2023/07/24	0	0.00	1	18.70	18.70	-1	2,785	-0.04%
2023/07/18	3	19.40	0	0.00	19.10	3	3,755	0.08%
2023/07/17	1	19.30	7	19.48	20.00	-6	4,115	-0.15%
2023/07/14	0	0.00	1	19.65	19.50	-1	4,513	-0.02%
2023/07/13	2	19.45	0	0.00	19.25	2	4,639	0.04%
2023/07/12	10	19.30	12	19.05	19.20	-2	4,861	-0.04%
2023/07/07	2	19.90	0	0.00	19.90	2	6,000	0.03%
2023/06/27	1	20.60	0	0.00	20.55	1	7,083	0.01%
2023/06/26	1	20.05	0	0.00	20.30	1	7,175	0.01%
2023/06/21	1	20.85	0	0.00	20.80	1	7,235	0.01%
2023/06/19	1	21.35	4	21.60	21.30	-3	7,473	-0.04%
2023/06/16	3	21.50	0	0.00	21.45	3	7,930	0.04%
2023/06/15	2	21.43	0	0.00	21.50	2	8,169	0.02%
2023/06/14	0	0.00	2	21.78	21.65	-2	8,321	-0.02%
2023/06/13	0	0.00	1	21.80	21.40	-1	8,622	-0.01%
2023/06/12	6	21.44	0	0.00	21.45	6	8,781	0.07%
2023/06/09	1	23.70	4	24.00	23.75	-3	8,775	-0.03%
2023/06/08	3	23.60	7	23.85	23.60	-4	8,953	-0.04%
2023/06/06	3	23.25	1	23.20	23.25	2	8,917	0.02%
2023/06/05	6	23.70	2	23.70	23.70	4	8,881	0.05%
2023/06/02	0	0.00	1	23.00	23.10	-1	8,816	-0.01%
2023/06/01	1	22.50	0	0.00	22.60	1	8,776	0.01%
2023/05/30	5	22.83	1	22.80	22.70	4	8,740	0.05%
2023/05/29	1	23.10	1	22.75	23.10	0	8,722	0.00%
2023/05/26	2	23.10	0	0.00	22.45	2	8,694	0.02%
2023/05/25	5	23.69	0	0.00	23.20	5	8,633	0.06%
2023/05/24	7	24.16	5	24.10	24.10	2	8,582	0.02%
2023/05/23	0	0.00	1	24.00	24.10	-1	8,545	-0.01%
2023/05/22	0	0.00	3	24.05	24.00	-3	8,513	-0.04%
2023/05/19	3	23.85	1	24.50	23.60	2	8,476	0.02%
2023/05/18	3	24.15	3	24.15	24.25	0	8,416	0.00%
2023/05/17	0	0.00	2.2	23.61	23.60	-2.2	8,342	-0.03%
2023/05/16	2.2	23.24	0	0.00	23.30	2.2	8,312	0.03%
2023/05/15	1	23.10	1	23.20	22.90	0	8,285	0.00%
2023/05/12	1	23.90	2	24.10	24.15	-1	8,221	-0.01%
2023/05/10	0	0.00	1	23.95	23.80	-1	8,106	-0.01%
2023/05/09	163	24.91	167	23.94	23.65	-4	8,032	-0.05%	大買/大賣/
2023/05/08	7	25.09	5	25.03	24.85	2	7,904	0.03%
2023/05/05	8	24.63	0	0.00	24.40	8	7,804	0.10%
2023/05/04	3	25.30	4	25.04	24.85	-1	7,750	-0.01%
2023/05/03	165	25.24	185	24.74	24.85	-20	7,684	-0.26%	大買/大賣/
2023/05/02	22	25.43	8	25.48	25.25	14	7,576	0.18%
2023/04/28	158	24.75	155	24.76	24.50	3	7,444	0.04%	大買/大賣/
2023/04/27	7	24.22	10	24.13	23.90	-3	7,284	-0.04%
2023/04/26	3	24.05	4	24.00	24.15	-1	7,270	-0.01%
2023/04/25	26	25.11	44	24.70	23.15	-18	7,139	-0.25%
2023/04/24	15	25.31	3	25.35	24.75	12	6,977	0.17%
2023/04/21	166	25.44	452	25.45	25.30	-286	6,886	-4.15%	大買/大賣/鉅額交易
2023/04/20	302	27.91	8	27.94	27.95	294	6,306	4.66%	大買/鉅額交易
2023/04/19	43	25.10	45	25.39	25.45	-2	5,924	-0.03%
2023/04/18	6	24.87	26	24.67	24.30	-20	5,512	-0.36%
2023/04/17	6	24.85	26	24.58	24.45	-20	5,371	-0.37%
2023/04/14	31	24.63	9	24.68	24.40	22	5,128	0.43%
2023/04/13	43	24.66	307	24.52	24.05	-264	4,915	-5.37%	大賣/鉅額交易
2023/04/12	257	23.83	5.1	23.77	23.85	252	4,215	5.98%	大買/鉅額交易
2023/04/11	6	21.13	1	21.25	21.70	5	3,917	0.13%
2023/04/10	30	21.77	7	21.76	21.95	23	3,717	0.62%
2023/04/07	0	0.00	20	20.97	20.95	-20	3,536	-0.57%
2023/04/06	1	21.75	11	21.26	21.55	-10	3,449	-0.29%
2023/03/31	38	21.17	6	21.31	21.40	32	3,249	0.98%
2023/03/28	6	20.12	10	20.05	20.05	-4	2,801	-0.14%
2023/03/27	14	20.89	32	20.78	20.70	-18	2,746	-0.66%
2023/03/24	21	20.32	1	19.95	19.90	20	2,639	0.76%
2023/03/23	1	20.40	32	20.47	20.10	-31	2,563	-1.21%
2023/03/22	7	21.06	11	20.88	21.15	-4	2,446	-0.16%
2023/03/21	62	21.25	34	21.36	21.00	28	2,288	1.22%
2023/03/20	18	19.71	16	19.30	20.65	2	1,837	0.11%
2023/03/17	3	19.00	5	18.96	18.80	-2	1,596	-0.13%
2023/03/16	6	18.78	1	18.50	19.00	5	1,413	0.35%
2023/03/15	329	18.74	318	18.75	18.75	11	1,092	1.01%	大買/大賣/
2023/03/14	2	17.70	1	17.45	17.05	1	886	0.11%
2023/03/13	169	17.70	279	17.69	17.70	-110	735	-14.95%	大買/大賣/鉅額交易
2023/03/10	1	16.65	5	16.65	16.10	-4	500	-0.80%
2023/03/09	0	0.00	4	16.50	16.70	-4	494	-0.81%
2023/03/06	0	0.00	6	16.00	15.95	-6	461	-1.30%
2023/03/03	0	0.00	2	15.80	15.80	-2	454	-0.44%
2023/03/02	0	0.00	1	15.60	15.60	-1	453	-0.22%
2023/02/09	2	16.00	0	0.00	16.10	2	444	0.45%
2023/02/08	3	15.80	0	0.00	15.80	3	438	0.68%
2023/02/06	0	0.00	2	16.05	15.80	-2	432	-0.46%
2023/02/03	5	16.06	0	0.00	16.00	5	425	1.18%
2023/02/01	0	0.00	3	15.95	15.55	-3	399	-0.75%
2023/01/30	3	15.55	0	0.00	15.40	3	388	0.77%
2023/01/16	0	0.00	4	15.50	15.50	-4	378	-1.06%
2023/01/11	4	15.45	0	0.00	15.20	4	317	1.26%
2022/12/12	0	0.00	5	15.60	15.55	-5	252	-1.98%
2022/11/18	0	0.00	6	14.90	14.80	-6	235	-2.54%
2022/11/02	3	14.15	0	0.00	14.15	3	352	0.85%
2022/09/30	5	14.10	0	0.00	14.25	5	405	1.23%
2022/09/27	0	0.00	3	14.50	14.60	-3	409	-0.73%
2022/09/21	0	0.00	1	15.00	15.10	-1	441	-0.23%
2022/08/31	0	0.00	8	15.90	16.25	-8	447	-1.79%
2022/08/16	4	16.45	0	0.00	16.25	4	420	0.95%
2022/07/27	0	0.00	2	14.75	14.95	-2	374	-0.53%
2022/07/26	2	14.80	0	0.00	14.85	2	373	0.54%
2022/07/21	8	14.60	0	0.00	14.75	8	375	2.13%
2022/07/07	0	0.00	1	14.85	14.90	-1	384	-0.26%
2022/06/30	0	0.00	1	15.40	15.50	-1	375	-0.27%
2022/06/27	1	14.90	0	0.00	14.90	1	358	0.28%
2022/06/23	1	14.65	0	0.00	14.80	1	361	0.28%
2022/06/22	0	0.00	1	14.80	14.80	-1	360	-0.28%
2022/06/16	10	15.20	0	0.00	15.20	10	365	2.74%
2022/06/10	0	0.00	1	15.70	15.60	-1	374	-0.27%
2022/06/06	1	15.10	0	0.00	15.20	1	381	0.26%
2022/06/01	2	15.75	2	15.90	15.65	0	392	0.00%
2022/05/19	1	14.50	0	0.00	14.95	1	410	0.24%
2022/05/12	7	15.17	0	0.00	15.15	7	424	1.65%
2022/05/09	0	0.00	1	16.80	16.60	-1	430	-0.23%
2022/04/27	4	16.75	0	0.00	16.95	4	478	0.84%
2022/04/25	2	17.50	0	0.00	17.40	2	477	0.42%
2022/04/20	0	0.00	1	17.85	18.05	-1	508	-0.20%
2022/04/18	1	17.55	0	0.00	17.50	1	547	0.18%
2022/04/07	0	0.00	3	18.05	17.90	-3	635	-0.47%
2022/03/30	1	18.00	0	0.00	17.95	1	698	0.14%
2022/03/18	0	0.00	3	18.00	17.90	-3	1,270	-0.24%
2022/03/17	0	0.00	1	17.95	17.75	-1	1,381	-0.07%
2022/03/15	1	17.45	0	0.00	17.40	1	1,459	0.07%
2022/03/04	12	18.65	0	0.00	18.65	12	1,881	0.64%
2022/02/24	0	0.00	4	18.65	18.25	-4	1,923	-0.21%
2022/02/23	0	0.00	1	18.90	18.70	-1	1,932	-0.05%
2022/02/22	0	18.50	0	0.00	18.40	0	1,956	0.00%
2022/02/18	4	18.40	3	18.60	18.55	1	2,025	0.05%
2022/02/17	2	18.20	0	0.00	18.15	2	2,045	0.10%
2022/02/16	0	0.00	2	18.35	18.15	-2	2,075	-0.10%
2022/02/14	1	17.55	0	0.00	17.55	1	2,174	0.05%
2022/02/11	2	18.18	0	0.00	17.95	2	2,316	0.09%
2022/02/09	0	0.00	1	18.85	18.85	-1	2,540	-0.04%
2022/01/25	0	17.95	0	0.00	18.00	0	2,854	0.00%
2022/01/24	0	0.00	1	18.45	18.15	-1	3,170	-0.03%
2022/01/21	0	0.00	1	18.45	18.45	-1	3,198	-0.03%
2022/01/17	1	19.05	0	0.00	18.80	1	3,488	0.03%
2022/01/14	6	18.70	4	18.38	18.45	2	3,485	0.06%
2022/01/13	30	18.95	0	0.00	18.95	30	3,489	0.86%
2022/01/12	2	19.05	0	0.00	19.05	2	3,487	0.06%
2022/01/06	3	20.15	0	0.00	20.15	3	3,453	0.09%
2022/01/05	1	20.80	0	0.00	20.40	1	3,539	0.03%
2021/12/30	1	20.90	5	20.86	20.85	-4	3,576	-0.11%
2021/12/27	0	0.00	3	20.70	20.85	-3	3,588	-0.08%
2021/12/24	0	0.00	10	20.56	20.35	-10	3,647	-0.27%
2021/12/22	0	0.00	2	20.20	20.20	-2	3,899	-0.05%
2021/12/21	3	20.25	2	20.25	20.40	1	3,948	0.03%
2021/12/20	3	20.45	0	0.00	20.20	3	4,034	0.07%
2021/12/17	6	21.55	22	21.29	20.65	-16	4,028	-0.40%
2021/12/16	20	21.85	4	21.76	21.85	16	3,962	0.40%
2021/12/15	1	21.00	0	0.00	21.10	1	3,886	0.03%
2021/12/14	52	20.78	10	21.33	20.70	42	3,873	1.08%
2021/12/13	5	21.06	7	20.89	20.85	-2	3,693	-0.05%
2021/12/10	7	21.06	0	0.00	21.00	7	3,623	0.19%
2021/12/09	1	20.95	1	20.85	20.85	0	3,649	0.00%
2021/12/08	0	0.00	3	20.90	20.60	-3	3,880	-0.08%
2021/12/07	1	20.85	8	20.71	20.85	-7	3,908	-0.18%
2021/12/06	9	20.64	7	20.57	20.45	2	3,874	0.05%
2021/12/03	3	20.15	0.1	20.05	20.00	2.9	3,622	0.08%
2021/12/02	5	20.00	6	20.63	20.00	-1	3,617	-0.03%
2021/11/26	22	20.00	14	20.08	20.00	8	3,529	0.23%
2021/11/25	0	0.00	1	20.75	20.50	-1	3,513	-0.03%
2021/11/23	2	20.53	0	0.00	20.50	2	3,509	0.06%
2021/11/22	2	20.95	3	20.85	20.80	-1	3,508	-0.03%
2021/11/19	13	20.53	7	20.84	20.40	6	3,490	0.17%
2021/11/18	1	21.05	3	21.35	21.05	-2	3,453	-0.06%
2021/11/17	0	0.00	5	21.27	21.30	-5	3,428	-0.15%
2021/11/16	3	20.90	5	20.85	20.80	-2	3,373	-0.06%
2021/11/15	3	20.67	2	20.75	20.65	1	3,349	0.03%
2021/11/12	3	20.25	0	0.00	20.25	3	3,319	0.09%
2021/11/11	7	20.27	3	20.38	20.25	4	3,282	0.12%
2021/11/10	12	21.67	13	21.55	21.00	-1	3,214	-0.03%
2021/11/09	7	22.37	11	22.79	22.60	-4	3,066	-0.13%
2021/11/08	3	22.27	1	22.20	22.25	2	2,873	0.07%
2021/11/05	1	22.45	15	21.85	22.70	-14	2,834	-0.49%
2021/11/04	1	21.40	0	0.00	21.30	1	2,722	0.04%
2021/11/03	8	20.75	4	20.83	21.15	4	2,686	0.15%
2021/11/02	17	21.59	2	21.65	20.65	15	2,655	0.56%
2021/11/01	12	22.80	20	22.46	22.80	-8	2,512	-0.32%
2021/10/29	2	21.10	8	21.03	21.10	-6	2,200	-0.27%
2021/10/28	14	21.09	5	21.60	20.95	9	2,170	0.41%
2021/10/27	26	21.55	32	21.28	21.30	-6	2,130	-0.28%
2021/10/26	0	0.00	3	20.40	20.50	-3	2,019	-0.15%
2021/10/25	2	20.05	0	0.00	20.05	2	1,994	0.10%
2021/10/21	0	0.00	11	19.95	19.90	-11	1,987	-0.55%
2021/10/19	0	0.00	3	19.55	19.45	-3	1,978	-0.15%
2021/10/15	5	19.04	0	0.00	19.15	5	1,985	0.25%
2021/10/14	5	18.85	40	18.62	18.80	-35	1,999	-1.75%
2021/10/13	34	20.66	59	19.41	18.75	-25	2,127	-1.18%
2021/10/12	2	20.75	2	20.60	20.75	0	2,044	0.00%
2021/10/08	2	20.65	20	20.50	20.65	-18	2,209	-0.81%
2021/10/07	67	21.17	4	20.78	21.15	63	2,197	2.87%
2021/10/06	40	20.42	0.4	20.00	20.00	39.6	2,177	1.82%
2021/10/05	2	20.10	0	0.00	20.00	2	2,172	0.09%
2021/10/04	5	20.00	0	0.00	20.05	5	2,158	0.23%
2021/09/30	4	21.68	5	22.23	20.80	-1	2,070	-0.05%
2021/09/29	2	20.55	0	0.00	20.30	2	1,844	0.11%
2021/09/28	0	0.00	1	21.20	20.90	-1	1,790	-0.06%
2021/09/27	1	20.55	17	21.28	20.35	-16	1,730	-0.92%
2021/09/24	6	20.09	0	0.00	20.40	6	1,637	0.37%
2021/09/23	2	19.90	2	19.90	19.90	0	1,637	0.00%
2021/09/22	0	0.00	7	19.03	19.65	-7	1,600	-0.44%
2021/09/17	2	18.55	5	18.80	19.20	-3	1,578	-0.19%
2021/09/16	3	18.40	0	0.00	18.55	3	1,551	0.19%
2021/09/15	0	18.60	0	0.00	18.70	0	1,491	0.00%
2021/09/14	3	19.22	2	19.48	19.15	1	1,450	0.07%
2021/09/13	11.5	20.90	56	21.55	20.05	-44.5	1,377	-3.23%
2021/09/10	8	19.47	2.4	19.65	19.65	5.6	1,125	0.50%
2021/09/09	0	0.00	1	19.00	19.10	-1	1,072	-0.09%
2021/09/03	0	0.00	2.1	18.81	18.55	-2.1	1,057	-0.20%
2021/09/02	2	18.85	3	18.53	18.55	-1	1,058	-0.09%
2021/08/31	0	0.00	2	18.45	18.45	-2	1,077	-0.19%
2021/08/25	0	0.00	2	17.50	17.50	-2	1,067	-0.19%
2021/08/19	0	0.00	3	16.65	16.65	-3	1,104	-0.27%
2021/08/18	5	16.60	0	0.00	16.70	5	1,112	0.45%
2021/08/17	0	0.00	3	16.65	16.50	-3	1,157	-0.26%
2021/08/16	2	16.75	0	0.00	16.70	2	1,188	0.17%
2021/08/13	4	17.08	7	17.15	17.00	-3	1,184	-0.25%
2021/08/12	2	17.35	0	0.00	17.55	2	1,179	0.17%
2021/08/11	1	17.05	1	17.65	17.35	0	1,182	0.00%
2021/08/09	0.2	17.90	0	0.00	17.90	0.2	1,205	0.02%
2021/08/05	0	0.00	2	18.55	18.50	-2	1,254	-0.16%
2021/08/04	0	0.00	1	18.90	18.60	-1	1,276	-0.08%
2021/08/03	2	18.80	2	19.00	18.65	0	1,286	0.00%
2021/08/02	5	19.03	7	18.40	19.15	-2	1,288	-0.16%
2021/07/30	8	18.99	10	19.37	18.35	-2	1,272	-0.16%
2021/07/27	0	0.00	1	18.30	18.15	-1	1,251	-0.08%
2021/07/20	2	18.70	8	18.25	18.20	-6	1,588	-0.38%
2021/07/19	11	18.73	4	18.45	18.50	7	1,585	0.44%
2021/07/16	6	18.31	0	0.00	18.05	6	1,473	0.41%
2021/07/15	2	18.20	11	17.62	18.30	-9	1,486	-0.61%
2021/07/09	0	17.00	0	0.00	17.25	0	1,505	0.00%
2021/07/08	1.5	17.00	0	0.00	17.10	1.5	1,550	0.10%
2021/07/07	4	17.00	0	0.00	16.95	4	1,575	0.25%
2021/07/06	3	17.18	0	0.00	17.00	3	1,603	0.19%
2021/07/02	10	17.30	0	0.00	17.15	10	1,669	0.60%
2021/07/01	6	17.07	0	0.00	16.90	6	1,703	0.35%
2021/06/29	2	17.10	0	0.00	17.10	2	1,877	0.11%
2021/06/28	10	17.50	0	0.00	17.35	10	1,910	0.52%
2021/06/21	2	16.80	0	0.00	17.10	2	2,518	0.08%
2021/06/10	1	17.85	0	0.00	17.85	1	2,759	0.04%
2021/06/09	0	0.00	3	18.10	17.90	-3	2,757	-0.11%
2021/06/04	0	0.00	4	18.30	18.20	-4	2,724	-0.15%
2021/06/03	0	0.00	2	18.40	18.70	-2	2,718	-0.07%
2021/05/25	2	19.38	2	19.48	18.90	0	2,649	0.00%
2021/05/24	0	0.00	5.1	17.81	18.80	-5.1	2,601	-0.19%
2021/05/07	0	0.00	1	19.25	19.40	-1	2,437	-0.04%
2021/05/06	1	18.75	0	0.00	18.90	1	2,431	0.04%
2021/05/05	0	0.00	5	19.20	19.00	-5	2,398	-0.21%
2021/05/04	5	18.54	0	0.00	19.00	5	2,390	0.21%
2021/04/29	18	21.32	43.1	21.47	21.40	-25.1	2,304	-1.09%
2021/04/28	23	20.68	6	20.55	20.55	17	2,069	0.82%
2021/04/27	0	0.00	3	20.45	19.95	-3	2,014	-0.15%
2021/04/26	3	19.97	25	20.02	19.80	-22	1,997	-1.10%
2021/04/22	3	20.17	0	0.00	19.85	3	1,970	0.15%
2021/04/21	3	21.50	3	21.10	21.10	0	1,938	0.00%
2021/04/20	1	21.45	0	0.00	21.10	1	1,911	0.05%
2021/04/19	42	20.82	17.1	20.73	21.20	25	1,821	1.37%
2021/04/16	8	19.79	0	0.00	19.60	8	1,727	0.46%
2021/04/15	0	0.00	8	20.10	20.00	-8	1,715	-0.47%
2021/04/14	17	19.57	0	0.00	19.70	17	1,701	1.00%
2021/04/13	22	19.71	3	20.20	19.70	19	1,663	1.14%
2021/04/12	3	20.10	5	19.88	20.05	-2	1,642	-0.12%
2021/04/09	3	19.65	10	19.73	19.65	-7	1,676	-0.42%
2021/04/07	0	0.00	13	20.69	20.35	-13	1,614	-0.81%
2021/04/01	0	0.00	8	20.35	20.35	-8	1,539	-0.52%
2021/03/31	0	0.00	2	19.20	19.10	-2	1,459	-0.14%
2021/03/30	2	19.55	8.2	19.35	19.50	-6.2	1,428	-0.43%
2021/03/29	434	19.58	464.1	19.53	19.40	-30.1	1,336	-2.25%	大買/大賣/
2021/03/26	30	17.67	4	17.33	17.85	26	1,046	2.49%
2021/03/25	1.1	16.55	0	0.00	16.55	1.1	1,128	0.09%
2021/03/24	3	17.32	0	0.00	17.00	3	1,168	0.26%
2021/03/23	72	18.12	73.1	18.10	18.15	-1.1	1,023	-0.10%
2021/03/17	0	0.00	1	16.30	16.15	-1	785	-0.13%
2021/03/03	2	15.60	0	0.00	15.90	2	812	0.25%
2021/02/25	0	0.00	0	17.50	16.10	0	822	0.00%
2021/02/22	0	0.00	4	16.20	16.10	-4	817	-0.49%
2021/02/19	3	15.95	5	15.95	15.90	-2	814	-0.25%
2021/02/18	0	0.00	2	15.95	16.10	-2	819	-0.24%
2021/02/04	10	15.35	0	0.00	15.35	10	877	1.14%
2021/01/28	5	15.00	3	14.95	15.05	2	868	0.23%
2021/01/27	3	14.95	0	0.00	15.00	3	872	0.34%
2021/01/25	20	15.15	3	15.00	15.15	17	866	1.96%
2021/01/22	2	15.00	0	0.00	15.05	2	863	0.23%
2021/01/21	3	15.10	0	0.00	14.85	3	858	0.35%
2021/01/19	2	15.15	3	15.25	15.25	-1	854	-0.12%
2021/01/14	32	15.61	0	0.00	15.60	32	838	3.82%
2021/01/13	0	0.00	1	15.80	15.60	-1	829	-0.12%
2021/01/12	6.1	16.12	6	15.95	15.70	0.1	821	0.01%
2021/01/08	0	0.00	20	16.48	16.45	-20	816	-2.45%
2021/01/06	1	17.20	0	0.00	16.80	1	799	0.13%
2021/01/05	2	17.40	0	0.00	17.15	2	789	0.25%
2021/01/04	4	16.90	7	16.94	16.85	-3	763	-0.39%
2020/12/31	3	16.70	3	16.95	16.60	0	697	0.00%
2020/12/30	3	16.60	0	0.00	16.55	3	691	0.43%
2020/12/29	3	16.75	5	17.00	16.60	-2	685	-0.29%
2020/12/25	2	17.45	5	16.98	17.20	-3	643	-0.47%
2020/12/24	5	16.73	0	0.00	16.65	5	584	0.86%
2020/12/21	0	0.00	0	18.50	17.50	0	534	0.00%
2020/12/18	0	0.00	2.1	16.27	17.10	-2.1	409	-0.50%
2020/12/01	0	0.00	1	15.40	15.40	-1	348	-0.29%
2020/11/30	0	0.00	1	15.45	15.60	-1	346	-0.29%
2020/11/20	0	0.00	2	14.85	14.85	-2	377	-0.53%
2020/11/17	2	14.95	0	0.00	15.15	2	379	0.53%
2020/11/10	1	14.95	0	0.00	15.00	1	393	0.25%
2020/10/29	0	0.00	2	15.20	15.25	-2	427	-0.47%
2020/10/28	2	15.70	0	0.00	15.50	2	436	0.46%
2020/10/16	4	15.50	4	15.65	15.25	0	492	0.00%
2020/10/13	1	15.10	0	0.00	15.30	1	503	0.20%
2020/10/06	0	0.00	5	15.80	15.80	-5	542	-0.92%
2020/09/29	0	0.00	4	15.65	15.60	-4	612	-0.65%
2020/09/17	0	0.00	3	16.45	16.65	-3	1,086	-0.28%
2020/09/08	0	0.00	2	17.70	17.65	-2	1,068	-0.19%
2020/09/02	2	17.55	2	17.65	17.50	0	1,055	0.00%
2020/08/21	0	0.00	2	16.80	16.85	-2	1,124	-0.18%
2020/08/20	3	16.65	3	16.83	16.55	0	1,212	0.00%
2020/08/19	2	18.05	1	17.90	17.85	1	1,259	0.08%
2020/08/18	3	18.20	8	18.44	18.35	-5	1,238	-0.40%
2020/08/11	0	0.00	2	17.50	17.20	-2	1,192	-0.17%
2020/08/10	0	0.00	5	17.25	17.40	-5	1,188	-0.42%
2020/08/05	0	0.00	5	17.63	17.55	-5	1,183	-0.42%
2020/08/04	0	0.00	3	17.00	16.95	-3	1,174	-0.26%
2020/07/29	5	16.65	0	0.00	16.85	5	1,175	0.43%
2020/07/28	3	16.55	1	16.60	16.55	2	1,175	0.17%
2020/07/27	1	16.90	0	0.00	16.80	1	1,171	0.09%
2020/07/21	11	18.12	12	17.98	17.95	-1	1,164	-0.09%
2020/07/16	1	17.85	0	0.00	17.65	1	1,145	0.09%
2020/07/15	1	18.15	0	0.00	17.80	1	1,140	0.09%
2020/07/13	3	18.18	0	0.00	18.35	3	1,126	0.27%
2020/07/09	1	18.75	21	18.50	18.10	-20	1,104	-1.81%
2020/07/08	7	18.86	16	18.68	18.70	-9	1,084	-0.83%
2020/07/07	3	18.55	27	18.61	18.80	-24	1,062	-2.26%
2020/07/06	50	19.04	7	19.13	19.05	43	1,032	4.17%
2020/07/03	16	17.70	10	17.85	17.85	6	955	0.63%
2020/07/02	18	17.69	27	18.07	18.20	-9	881	-1.02%
2020/07/01	1	16.50	10	16.55	16.55	-9	739	-1.22%
2020/06/30	2	17.10	4	17.03	16.60	-2	722	-0.28%
2020/06/24	1	15.45	0	0.00	15.50	1	597	0.17%
2020/06/23	7	16.05	7	15.96	15.65	0	600	0.00%
2020/06/04	1	16.25	0	0.00	16.20	1	666	0.15%
2020/05/29	0	0.00	2	16.05	15.95	-2	619	-0.32%
2020/05/28	6	16.90	1	17.00	16.15	5	608	0.82%
2020/05/27	55	16.75	204	16.75	16.75	-149	547	-27.20%	大賣/鉅額交易
2020/04/21	0	0.00	2	13.50	13.60	-2	348	-0.57%
2020/04/14	0	0.00	8	13.80	13.80	-8	372	-2.15%
2020/03/30	0	0.00	3	12.90	13.25	-3	441	-0.68%
2020/03/26	0	0.00	2	12.90	13.10	-2	436	-0.46%
2020/03/25	2	12.70	0	0.00	13.00	2	430	0.46%
2020/03/23	0	0.00	1	10.60	11.00	-1	428	-0.23%
2020/03/18	0	0.00	2	11.00	10.95	-2	393	-0.51%
2020/03/16	0	0.00	1	12.25	11.85	-1	381	-0.26%
2020/03/10	0	0.00	3	13.60	13.80	-3	352	-0.85%
2020/03/09	0	0.00	2	13.80	13.80	-2	349	-0.57%
2020/02/26	2	14.10	0	0.00	14.20	2	367	0.54%
2020/02/11	5	14.25	0	0.00	14.30	5	497	1.00%
2020/02/03	0	0.00	3	14.25	14.35	-3	500	-0.60%
2020/01/31	5	14.50	0	0.00	15.00	5	495	1.01%
2020/01/30	3	14.82	0	0.00	14.85	3	491	0.61%
2020/01/13	1	16.45	3	16.75	16.45	-2	474	-0.42%
2020/01/10	3	16.45	2	16.40	16.30	1	464	0.22%
2020/01/09	0	0.00	2	16.30	16.25	-2	448	-0.45%
2020/01/06	1	17.05	0	0.00	16.85	1	442	0.23%
2019/12/30	0	0.00	1	16.85	16.75	-1	386	-0.26%
2019/12/27	1	16.65	0	0.00	16.55	1	371	0.27%
2019/12/20	1	16.20	0	0.00	16.20	1	369	0.27%
2019/12/18	0	0.00	1	16.35	16.15	-1	373	-0.27%
2019/12/12	10	15.85	0	0.00	15.85	10	364	2.75%
2019/12/09	3	16.53	0	0.00	16.70	3	364	0.82%
2019/12/02	0	0.00	1	16.30	16.20	-1	397	-0.25%
2019/11/28	0	0.00	5	16.60	16.45	-5	402	-1.24%
2019/11/20	0	0.00	6	17.47	17.10	-6	367	-1.63%
2019/11/19	2	15.90	0	0.00	16.30	2	306	0.65%
2019/11/07	0	0.00	3	15.75	15.60	-3	363	-0.83%
2019/11/04	0	0.00	7	15.67	15.75	-7	380	-1.84%
2019/11/01	10	15.55	25	15.60	15.50	-15	382	-3.93%
2019/10/29	0	0.00	15	15.85	15.85	-15	403	-3.72%
2019/10/22	10	16.00	0	0.00	16.00	10	515	1.94%
2019/10/18	2	16.20	0	0.00	16.15	2	619	0.32%
2019/10/09	0.1	15.85	0	0.00	15.85	0.1	676	0.01%
2019/10/03	0.1	15.80	0	0.00	15.85	0.1	702	0.01%
2019/10/02	0	0.00	5	16.10	16.10	-5	711	-0.70%
2019/10/01	0	0.00	2	16.05	16.05	-2	718	-0.28%
2019/09/25	0.1	16.60	0	0.00	16.65	0.1	729	0.01%
2019/09/12	2	16.70	0	0.00	16.45	2	791	0.25%
2019/09/05	2	16.50	0	0.00	16.50	2	809	0.25%
2019/09/04	4	16.60	4	16.45	16.60	0	826	0.00%
2019/08/28	2	15.90	0	0.00	15.90	2	835	0.24%
2019/08/22	10	16.50	11	16.22	16.00	-1	871	-0.11%
2019/08/20	2	15.50	0	0.00	15.40	2	937	0.21%
2019/08/16	1	16.65	0	0.00	16.65	1	1,008	0.10%
2019/08/15	3	16.83	0	0.00	16.85	3	1,075	0.28%
2019/08/13	12	17.38	0	0.00	17.25	12	1,113	1.08%
2019/08/02	0	0.00	2	17.70	17.65	-2	1,567	-0.13%
2019/08/01	1	18.05	0	0.00	18.05	1	1,790	0.06%
2019/07/31	10	18.60	0	0.00	18.60	10	1,888	0.53%
2019/07/25	2	18.93	0	0.00	18.90	2	2,368	0.08%
2019/07/24	10	20.03	0	0.00	19.15	10	2,498	0.40%
2019/07/23	4	19.78	0	0.00	19.90	4	2,530	0.16%
2019/07/22	7	19.56	8	19.80	19.60	-1	2,522	-0.04%
2019/07/19	0	0.00	10	18.85	18.85	-10	2,496	-0.40%
2019/07/17	2	18.10	1	18.20	18.10	1	2,495	0.04%
2019/07/11	0	0.00	1	18.25	18.30	-1	2,512	-0.04%
2019/07/09	5	18.35	5	18.10	18.10	0	2,642	0.00%
2019/07/08	0	0.00	1	18.20	18.10	-1	2,697	-0.04%
2019/06/27	2	18.00	0	0.00	18.10	2	2,771	0.07%
2019/06/26	7	17.86	0	0.00	17.80	7	2,772	0.25%
2019/06/20	0	0.00	1	18.10	18.20	-1	2,777	-0.04%
2019/06/19	2	17.50	0	0.00	17.35	2	2,764	0.07%
2019/06/18	5	17.16	0	0.00	17.15	5	2,764	0.18%
2019/06/12	2	17.15	2	17.10	17.20	0	2,899	0.00%
2019/05/29	0	0.00	7	17.46	17.50	-7	2,869	-0.24%
2019/05/24	20	17.65	2	18.20	17.30	18	2,762	0.65%
2019/05/23	4	18.78	0	0.00	18.55	4	2,681	0.15%
2019/05/22	3	19.00	10	19.45	19.00	-7	2,662	-0.26%
2019/05/20	12	18.45	0	0.00	18.40	12	2,599	0.46%
2019/05/17	5	18.80	5	18.50	18.50	0	2,582	0.00%
2019/05/16	10	18.69	0	0.00	19.00	10	2,527	0.40%
2019/05/14	5	19.00	10	18.95	19.45	-5	2,433	-0.21%
2019/05/13	9	18.89	0	0.00	18.70	9	2,394	0.38%
2019/05/10	26	19.22	87	18.36	18.70	-61	2,344	-2.60%
2019/05/09	63.1	20.05	78	20.90	18.85	-15	2,181	-0.69%
2019/05/08	30	20.50	5.1	20.33	20.90	25	1,965	1.27%
2019/05/07	44	19.79	1.1	20.25	20.20	43	1,935	2.22%
2019/05/06	5	19.00	10	19.00	19.00	-5	1,823	-0.27%
2019/05/03	37	19.01	0.1	19.30	19.30	37	1,759	2.10%
2019/05/02	4	18.76	7	18.89	18.50	-3	1,639	-0.18%
2019/04/30	8	17.93	7.1	18.00	18.55	1	1,439	0.07%
2019/04/29	13	17.07	16	16.92	16.90	-3	1,291	-0.23%
2019/04/26	1	16.30	0	0.00	16.35	1	1,202	0.08%
2019/04/25	14	16.13	13	16.18	16.25	1	1,176	0.09%
2019/04/24	2	15.78	0	0.00	15.55	2	1,132	0.18%
2019/04/22	3	15.30	3	15.50	15.50	0	1,112	0.00%
2019/04/19	10	15.15	10	15.15	15.05	0	1,113	0.00%
2019/04/15	1	15.60	3	15.35	15.85	-2	1,116	-0.18%
2019/04/12	5	14.90	5	15.15	14.80	0	1,043	0.00%
2019/04/09	2	14.30	0	0.00	14.35	2	924	0.22%
2019/04/03	0	0.00	20	14.45	14.50	-20	906	-2.21%
2019/04/01	4	14.50	0	0.00	14.45	4	883	0.45%
2019/03/28	0	0.00	1	14.40	14.35	-1	830	-0.12%
2019/03/21	20	14.29	0	0.00	14.20	20	780	2.56%
2019/03/20	5	14.50	0	0.00	14.30	5	774	0.65%
2019/03/19	0	0.00	3	14.63	14.50	-3	761	-0.39%
2019/03/18	0	0.00	5	13.86	14.50	-5	678	-0.74%
2019/03/15	5	13.85	0	0.00	13.80	5	635	0.79%
2019/03/11	3	13.65	3	13.60	13.55	0	599	0.00%
2019/03/07	1	13.45	1	13.05	13.15	0	568	0.00%
2019/03/04	3	13.25	3	13.35	13.20	0	556	0.00%
2019/02/20	1	13.60	0	0.00	13.60	1	521	0.19%
2019/02/15	0	0.00	50	13.50	13.45	-50	472	-10.58%
2019/02/12	15	14.32	5	14.35	14.00	10	455	2.19%
2019/01/28	40	13.70	3	14.10	14.00	37	368	10.05%
2019/01/17	1	12.95	0	0.00	12.80	1	257	0.39%
2019/01/10	0	0.00	5	13.05	13.00	-5	223	-2.24%
2019/01/09	5	13.45	3	13.30	13.25	2	223	0.90%
2019/01/07	5	13.55	0	0.00	13.10	5	187	2.67%
2018/11/21	1	12.15	0	0.00	12.10	1	190	0.53%
2018/08/24	0	0.00	10	13.60	13.55	-10	785	-1.27%
2018/08/02	6	13.57	6	13.68	13.30	0	860	0.00%
2018/07/30	5	13.50	0	0.00	13.50	5	835	0.60%
2018/07/18	1	13.60	1	13.65	13.40	0	822	0.00%
2018/07/16	2	13.60	2	13.70	13.40	0	820	0.00%
2018/07/11	4	13.38	4	13.55	13.30	0	798	0.00%
2018/07/05	1	13.50	1	13.65	13.50	0	844	0.00%
2018/07/04	0	0.00	1	13.80	13.90	-1	846	-0.12%
2018/06/29	0	0.00	4	14.00	14.20	-4	815	-0.49%
2018/06/28	0	0.00	13	13.94	13.70	-13	743	-1.75%
2018/06/27	8	14.21	2	14.20	14.05	6	736	0.81%
2018/06/26	1	13.30	0	0.00	13.40	1	692	0.14%
2018/06/21	4	13.63	4	13.80	13.45	0	694	0.00%
2018/06/19	2	13.60	20	13.67	13.50	-18	712	-2.53%
2018/06/14	14	13.90	1	14.05	13.90	13	705	1.84%
2018/06/13	1	13.70	15	14.51	14.35	-14	686	-2.04%
2018/06/12	4	13.70	4	13.83	13.50	0	584	0.00%
2018/06/07	2	13.15	0	0.00	13.10	2	601	0.33%
2018/06/06	37	13.29	19	13.38	13.15	18	605	2.97%
2018/05/25	0	0.00	2	12.20	12.15	-2	572	-0.35%
2018/05/14	2	11.60	0	0.00	11.75	2	627	0.32%
2018/05/11	20	11.95	0	0.00	11.95	20	623	3.21%
2018/05/03	1	12.40	0	0.00	12.45	1	652	0.15%
2018/05/02	1	12.50	0	0.00	12.45	1	661	0.15%
2018/04/24	0	0.00	0.4	12.60	12.60	-0.4	786	-0.05%
2018/04/12	1	14.00	0	0.00	13.70	1	990	0.10%
2018/04/09	1	13.10	0	0.00	12.85	1	1,293	0.08%
2018/03/22	2	13.90	2	14.05	13.70	0	1,332	0.00%
2018/03/21	1	13.95	0	0.00	13.85	1	1,355	0.07%
2018/03/16	0	0.00	2	14.40	14.40	-2	1,355	-0.15%
2018/03/15	0	0.00	6	14.40	14.45	-6	1,346	-0.45%
2018/03/12	2	13.55	0	0.00	13.60	2	1,324	0.15%
2018/03/05	11	13.67	11	13.65	13.60	0	1,459	0.00%
2018/02/27	6	13.50	6	13.60	13.45	0	1,414	0.00%
2018/02/05	0	0.00	30	13.68	13.75	-30	1,532	-1.96%
2018/01/29	2	14.30	0	0.00	14.20	2	1,550	0.13%
2018/01/25	1	14.50	0	0.00	14.30	1	1,572	0.06%
2018/01/24	1	14.65	0	0.00	14.50	1	1,592	0.06%
2018/01/22	1	14.65	3	15.13	15.10	-2	1,693	-0.12%
2018/01/18	0	0.00	3	14.50	14.35	-3	1,616	-0.19%
2018/01/16	1	14.85	0	0.00	14.65	1	1,615	0.06%
2018/01/12	1	14.60	0	0.00	14.55	1	1,608	0.06%
2018/01/11	3	14.60	1	14.40	14.45	2	1,682	0.12%
2018/01/08	30	15.32	0	0.00	15.15	30	1,639	1.83%
2018/01/05	5	15.55	6	15.45	15.30	-1	1,590	-0.06%
2018/01/04	3	14.65	1	15.00	15.05	2	1,391	0.14%