永捷 (4714)-日盛-永康券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
21.35
漲跌
▲0.45
漲幅
+2.15%
成交量
6,096張
產業
上櫃化工類股
139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

永捷 (4714)籌碼相關－日盛-永康券商分點個股進出

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

日盛-永康券商分點個股進出
日盛-永康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
2023/03/30	0	0.00	0	11.15	11.25	0	127	0.00%
2023/03/28	0	11.27	0	0.00	11.20	0	124	0.00%
2023/03/27	0	11.30	2	11.30	11.25	-2	122	-1.63%
2023/03/16	2	10.88	0	0.00	10.85	2	112	1.78%
2023/03/10	0	0.00	10	10.90	10.85	-10	107	-9.33%
2023/02/21	0	0.00	1	11.05	11.00	-1	109	-0.91%
2023/02/20	0	0.00	1	10.85	10.85	-1	105	-0.95%
2023/02/03	0	10.75	0	0.00	10.60	0	101	0.00%
2023/02/02	0	0.00	19	10.55	10.70	-19	101	-18.76%
2023/01/31	0	0.00	5	10.50	10.60	-5	101	-4.91%
2023/01/30	0	0.00	5	10.45	10.45	-5	102	-4.86%
2023/01/03	1	10.40	0	0.00	10.45	1	112	0.89%
2022/12/30	0	0.00	2	10.60	10.50	-2	111	-1.79%
2022/12/28	1	10.45	0	0.00	10.50	1	113	0.88%
2022/12/23	1	10.55	0	0.00	10.50	1	115	0.87%
2022/12/21	1	10.70	0	0.00	10.60	1	126	0.79%
2022/12/15	0	0.00	1	11.15	11.00	-1	131	-0.76%
2022/12/14	0	0.00	1	11.10	11.05	-1	131	-0.76%
2022/12/09	2	10.95	0	0.00	10.95	2	132	1.51%
2022/11/08	0	0.00	1	10.80	10.80	-1	150	-0.66%
2022/11/02	0	0.00	1	10.60	10.50	-1	166	-0.60%
2022/10/20	2	10.45	0	0.00	10.45	2	172	1.16%
2022/10/13	2	10.63	0	0.00	10.40	2	178	1.12%
2022/10/11	1	11.00	0	0.00	10.85	1	178	0.56%
2022/09/29	2	11.00	0	0.00	11.00	2	192	1.04%
2022/09/23	0	0.00	1	11.85	11.90	-1	205	-0.49%
2022/09/15	1	12.15	0	0.00	12.15	1	228	0.44%
2022/08/25	0	0.00	1	12.65	12.65	-1	347	-0.29%
2022/08/22	0	0.00	1	12.60	12.65	-1	372	-0.27%
2022/08/12	4	12.28	0	0.00	12.20	4	458	0.87%
2022/08/10	0	0.00	3	12.53	12.70	-3	468	-0.64%
2022/08/08	0	0.00	1	12.20	12.30	-1	483	-0.21%
2022/08/04	1	12.15	0	0.00	12.15	1	510	0.20%
2022/08/01	0	0.00	1	12.45	12.45	-1	536	-0.19%
2022/07/29	4	12.28	1	12.40	12.40	3	539	0.56%
2022/07/08	0	0.00	5	11.72	11.80	-5	615	-0.81%
2022/07/07	0	0.00	1	11.55	11.65	-1	614	-0.16%
2022/07/06	8	11.46	0	0.00	11.40	8	619	1.29%
2022/07/01	9	12.30	0	0.00	12.05	9	646	1.39%
2022/06/30	2	12.90	0	0.00	12.95	2	637	0.31%
2022/06/24	4	13.13	0	0.00	13.00	4	679	0.59%
2022/05/24	0	0.00	5	14.30	14.00	-5	719	-0.69%
2022/05/20	0	0.00	2	14.05	14.15	-2	695	-0.29%
2022/05/19	0	0.00	2	13.80	13.80	-2	668	-0.30%
2022/05/17	0	0.00	1	13.55	13.55	-1	677	-0.15%
2022/05/16	1	13.15	0	0.00	13.20	1	672	0.15%
2022/04/19	0	0.00	5	13.39	13.70	-5	773	-0.65%
2022/04/12	0	0.00	4	13.65	13.50	-4	838	-0.48%
2022/04/07	2	13.10	0	0.00	13.10	2	876	0.23%
2022/04/06	0	0.00	5	13.75	13.75	-5	883	-0.57%
2022/03/30	5	14.05	1	14.10	14.10	4	918	0.44%
2022/03/29	0	0.00	2	13.83	13.95	-2	900	-0.22%
2022/03/23	0	0.00	2	13.90	13.80	-2	958	-0.21%
2022/03/22	0	0.00	1	13.90	13.85	-1	1,034	-0.10%
2022/03/17	0	0.00	1.1	13.39	13.30	-1.1	1,422	-0.08%
2022/03/15	1	13.25	0	0.00	13.30	1	1,615	0.06%
2022/03/11	2	13.15	0	0.00	13.10	2	1,638	0.12%
2022/03/10	0	0.00	1	13.25	13.20	-1	1,645	-0.06%
2022/03/09	1	12.80	1	12.95	12.90	0	1,641	0.00%
2022/03/08	2	12.90	0	0.00	12.65	2	1,657	0.12%
2022/03/01	1	13.60	0	0.00	13.90	1	1,720	0.06%
2022/02/25	1	13.40	0	0.00	13.50	1	1,766	0.06%
2022/02/24	1	13.45	0	0.00	13.40	1	1,866	0.05%
2022/02/22	0	0.00	0	14.00	13.95	0	2,161	0.00%
2022/02/21	0	0.00	2	14.25	14.25	-2	2,179	-0.09%
2022/02/16	0	0.00	0	14.15	14.20	0	2,287	0.00%
2022/02/15	0	0.00	1	14.20	14.20	-1	2,327	-0.04%
2022/02/09	1	14.15	0	0.00	14.25	1	2,693	0.04%
2022/01/26	1	13.30	0.1	13.50	13.40	0.9	3,038	0.03%
2022/01/10	0	0.00	2	14.25	14.40	-2	3,161	-0.06%
2022/01/07	0	0.00	1	14.50	14.30	-1	3,243	-0.03%
2022/01/06	3	14.25	0	0.00	14.25	3	3,626	0.08%
2022/01/05	1	14.45	1	14.60	14.35	0	3,888	0.00%
2022/01/04	0	0.00	4	14.64	14.55	-4	3,879	-0.10%
2022/01/03	0	0.00	0.3	14.75	14.75	-0.3	3,891	-0.01%
2021/12/27	1	14.50	2	14.68	14.70	-1	3,866	-0.03%
2021/12/24	1	14.40	0	0.00	14.40	1	3,869	0.03%
2021/12/20	0	0.00	6	14.35	14.35	-6	3,879	-0.15%
2021/12/17	7	14.44	0	0.00	14.35	7	3,885	0.18%
2021/12/16	9	14.92	0	0.00	14.75	9	3,883	0.23%
2021/12/15	5	15.29	10	15.85	15.30	-5	3,838	-0.13%
2021/12/14	10	15.45	13	15.23	15.40	-3	3,754	-0.08%
2021/12/13	4	15.33	4	15.20	15.20	0	3,781	0.00%
2021/12/10	13	14.74	4	14.68	14.70	9	4,151	0.22%
2021/12/08	2	14.30	0	0.00	14.25	2	4,334	0.05%
2021/12/07	2	14.35	0	0.00	14.25	2	4,314	0.05%
2021/12/03	0	0.00	10	14.10	14.10	-10	4,295	-0.23%
2021/12/02	10	14.00	0	0.00	14.00	10	4,294	0.23%
2021/12/01	0	0.00	5	14.24	14.40	-5	4,276	-0.12%
2021/11/30	9	14.22	4	14.40	14.20	5	4,271	0.12%
2021/11/29	0	0.00	4	14.06	14.00	-4	4,261	-0.09%
2021/11/26	3	14.32	3	14.53	14.35	0	4,240	0.00%
2021/11/25	3	14.77	0	0.00	14.75	3	4,200	0.07%
2021/11/24	0	0.00	6	14.88	15.05	-6	4,178	-0.14%
2021/11/23	6	14.74	0	0.00	14.50	6	4,130	0.15%
2021/11/22	0	0.00	2	15.45	15.45	-2	4,029	-0.05%
2021/11/19	6	15.27	18	15.61	15.00	-12	3,938	-0.30%
2021/11/17	9	14.79	1	14.85	14.85	8	3,697	0.22%
2021/11/15	2	14.65	15	14.70	14.75	-13	3,621	-0.36%
2021/11/12	1	14.35	0	0.00	14.25	1	3,583	0.03%
2021/11/11	11	14.56	10	14.50	14.50	1	3,544	0.03%
2021/11/10	15	14.95	1	15.00	14.80	14	3,500	0.40%
2021/11/09	0	0.00	24	14.80	14.90	-24	3,405	-0.71%
2021/11/08	19	14.45	0	0.00	14.45	19	3,316	0.57%
2021/11/05	3	14.57	30	14.55	14.60	-27	3,235	-0.83%
2021/11/04	15	14.00	0	0.00	13.90	15	2,989	0.50%
2021/11/03	0	0.00	10	14.10	14.05	-10	2,905	-0.34%
2021/11/02	11	13.85	2	14.10	13.80	9	2,893	0.31%
2021/11/01	0	0.00	20	14.03	13.95	-20	2,884	-0.69%
2021/10/29	10	13.85	10	13.90	13.80	0	2,874	0.00%
2021/10/28	10	13.90	0	0.00	13.80	10	2,862	0.35%
2021/10/27	0	0.00	6	14.06	14.05	-6	2,850	-0.21%
2021/10/26	5	13.95	4	14.14	13.95	1	2,841	0.04%
2021/10/25	20	13.95	27	14.12	14.25	-7	2,817	-0.25%
2021/10/22	5	13.45	0	0.00	13.50	5	2,768	0.18%
2021/10/21	0	0.00	10	13.80	13.65	-10	2,764	-0.36%
2021/10/20	1	13.50	0	0.00	13.55	1	2,758	0.04%
2021/10/18	4	13.56	4	13.51	13.50	0	2,754	0.00%
2021/10/15	2	13.75	2	13.80	13.75	0	2,752	0.00%
2021/10/14	24	14.69	13	15.08	14.00	11	2,684	0.41%
2021/10/13	7	14.69	5	14.46	14.15	2	2,369	0.08%
2021/10/08	10	14.10	0	0.00	14.00	10	2,126	0.47%
2021/09/29	0	0.00	25	14.00	13.85	-25	3,052	-0.82%
2021/09/27	0	0.00	2.1	14.15	14.20	-2.1	3,144	-0.07%
2021/09/24	0	0.00	1	13.90	13.90	-1	3,245	-0.03%
2021/09/22	6	14.03	0	0.00	14.10	6	3,997	0.15%
2021/09/17	1	13.60	1	14.25	14.25	0	3,984	0.00%
2021/09/16	14	14.41	3	14.25	14.20	11	3,945	0.28%
2021/09/15	5	15.03	5	14.96	15.05	0	3,803	0.00%
2021/09/14	31	14.23	17	14.49	14.35	14	3,329	0.42%
2021/09/13	13	13.65	5	13.77	13.75	8	3,068	0.26%
2021/09/09	1	12.50	0	0.00	12.55	1	3,375	0.03%
2021/09/08	1	12.40	0	12.50	12.35	1	3,763	0.03%
2021/09/02	1	12.90	0	0.00	12.90	1	3,821	0.03%
2021/09/01	1	13.10	0	0.00	13.10	1	3,837	0.03%
2021/08/24	2	12.13	0	0.00	12.10	2	3,905	0.05%
2021/08/19	2	11.90	2	11.95	11.90	0	3,899	0.00%
2021/08/17	0	0.00	2	12.45	12.25	-2	3,889	-0.05%
2021/08/16	4	12.33	2	12.40	12.40	2	3,886	0.05%
2021/08/11	0	0.00	3	14.05	13.40	-3	3,850	-0.08%
2021/08/10	0.5	13.05	0	0.00	13.10	0.5	3,810	0.01%
2021/08/09	2	13.38	2	13.50	13.30	0	3,809	0.00%
2021/08/06	1	13.45	3	13.55	13.40	-2	3,806	-0.05%
2021/08/05	2	13.45	0	0.00	13.45	2	3,812	0.05%
2021/08/04	0.5	13.55	0	0.00	13.60	0.5	3,826	0.01%
2021/08/02	1	13.45	0	0.00	13.45	1	3,872	0.03%
2021/07/30	1	13.60	0	0.00	13.50	1	3,871	0.03%
2021/07/28	1	13.70	0	0.00	13.60	1	3,865	0.03%
2021/07/27	0	0.00	0.1	13.90	13.80	-0.1	3,855	0.00%
2021/07/26	0	0.00	2	13.90	13.65	-2	3,851	-0.05%
2021/07/23	6	13.75	4	13.85	13.85	2	3,864	0.05%
2021/07/22	0	0.00	3	14.05	13.70	-3	3,879	-0.08%
2021/07/21	9	13.84	1	14.25	13.80	8	3,857	0.21%
2021/07/20	0	0.00	1	14.40	14.35	-1	3,821	-0.03%
2021/07/19	2	14.75	20	14.90	14.85	-18	3,802	-0.47%
2021/07/15	0	0.00	10	14.55	14.45	-10	3,727	-0.27%
2021/07/13	20	14.30	0	0.00	14.15	20	3,700	0.54%
2021/07/12	2	14.73	0	0.00	14.65	2	3,638	0.05%
2021/07/09	22.1	14.90	113	15.93	14.90	-90.9	3,550	-2.56%	大賣/
2021/07/08	0	0.00	12	14.69	15.20	-12	2,989	-0.40%
2021/07/06	3	13.80	0	0.00	13.80	3	2,745	0.11%
2021/07/05	6	14.05	0	0.00	14.05	6	2,725	0.22%
2021/07/02	0	0.00	51	14.06	14.00	-51	2,697	-1.89%
2021/07/01	1	14.70	0	0.00	14.45	1	2,627	0.04%
2021/06/30	162	15.46	2	15.15	15.15	160	2,509	6.38%	大買/鉅額交易
2021/06/29	9	14.27	6	14.58	14.65	3	2,051	0.15%
2021/06/25	1	13.65	0	0.00	13.60	1	1,680	0.06%
2021/06/24	0	0.00	1	13.50	13.80	-1	1,660	-0.06%
2021/06/22	0	0.00	1	13.85	13.80	-1	1,607	-0.06%
2021/06/21	2	14.00	1	14.20	14.05	1	1,553	0.06%
2021/06/18	15	14.33	9	14.36	14.50	6	1,471	0.41%
2021/06/17	21	14.05	10	14.09	14.20	11	1,199	0.92%
2021/06/15	2	13.20	8	13.33	13.50	-6	792	-0.76%
2021/06/09	4	12.99	0	0.00	12.95	4	757	0.53%
2021/06/08	15	13.67	12	13.57	13.25	3	737	0.41%
2021/05/14	0	0.00	0.4	12.18	12.10	-0.4	637	-0.06%
2021/05/13	0	0.00	1.1	12.01	12.25	-1.1	633	-0.17%
2021/05/04	6	12.35	8	12.60	12.20	-2	551	-0.36%
2021/04/29	6	13.33	0	0.00	13.15	6	536	1.12%
2021/04/28	0	0.00	3	13.35	13.35	-3	507	-0.59%
2021/04/23	0	0.00	5	12.60	12.65	-5	478	-1.04%
2021/04/22	5	12.99	2	13.00	12.70	3	477	0.63%
2021/04/20	6	12.93	0	0.00	12.85	6	449	1.34%
2021/04/12	0	0.00	5	12.70	12.70	-5	422	-1.18%
2021/04/06	0	0.00	30	12.30	12.25	-30	440	-6.82%
2021/03/25	0	0.00	1	12.15	12.20	-1	427	-0.23%
2021/03/19	1	12.10	0	0.00	12.10	1	405	0.25%
2021/03/16	0	11.90	0	0.00	12.10	0	403	0.00%
2021/03/15	0	11.95	0	0.00	11.90	0	403	0.00%
2021/03/11	0	0.00	60	11.88	11.85	-60	413	-14.49%
2021/03/10	0	0.00	30	11.90	11.85	-30	415	-7.23%
2021/03/05	0	0.00	10	11.95	11.95	-10	431	-2.32%
2021/02/22	5	12.05	0	0.00	12.05	5	451	1.11%
2021/02/19	2	11.90	0	0.00	11.95	2	452	0.44%
2021/02/04	1	11.20	0	0.00	11.20	1	452	0.22%
2021/02/03	1	11.20	0	0.00	11.30	1	454	0.22%
2021/01/28	0	0.00	4	11.48	11.35	-4	468	-0.85%
2021/01/22	0	0.00	1	11.50	11.55	-1	451	-0.22%
2021/01/06	20	12.08	0	0.00	12.05	20	473	4.22%
2021/01/05	20	12.45	59	12.42	12.30	-39	470	-8.28%
2021/01/04	20	12.60	0	0.00	12.55	20	476	4.20%
2020/12/31	52	12.88	2	12.95	12.80	50	474	10.54%
2020/12/30	9	12.51	0	0.00	12.55	9	434	2.07%
2020/12/29	1	12.45	0	0.00	12.40	1	425	0.24%
2020/12/18	10	12.25	0	0.00	12.20	10	433	2.30%
2020/12/04	0	0.00	1	12.80	12.70	-1	604	-0.17%
2020/12/02	0	0.00	3	13.00	13.00	-3	620	-0.48%
2020/11/23	1	12.60	0	0.00	12.70	1	663	0.15%
2020/11/19	2	12.73	0	0.00	12.70	2	664	0.30%
2020/11/10	1	12.15	0	0.00	12.15	1	717	0.14%
2020/11/06	0	0.00	5	12.55	12.45	-5	743	-0.67%
2020/11/04	0.7	11.95	0	0.00	12.00	0.7	764	0.10%
2020/11/02	1	11.60	0	0.00	11.70	1	791	0.13%
2020/10/28	1	12.10	0	0.00	12.10	1	812	0.12%
2020/10/26	3	12.75	0	0.00	12.60	3	821	0.37%
2020/10/23	0	0.00	1	12.70	12.75	-1	841	-0.12%
2020/10/15	0	0.00	3	12.95	12.95	-3	1,169	-0.26%
2020/10/14	1	12.70	0	0.00	12.70	1	1,250	0.08%
2020/10/13	3	12.65	0	0.00	12.70	3	1,535	0.20%
2020/10/12	3	12.83	0	0.00	12.80	3	1,549	0.19%
2020/09/25	4	13.15	0	0.00	13.10	4	2,506	0.16%
2020/09/24	0	0.00	3	13.45	13.40	-3	2,506	-0.12%
2020/09/23	5	13.80	0	0.00	13.75	5	2,498	0.20%
2020/09/22	0	0.00	1	13.95	13.90	-1	2,498	-0.04%
2020/09/21	0	0.00	3	14.35	14.10	-3	2,490	-0.12%
2020/09/16	10	14.17	0	0.00	14.10	10	2,492	0.40%
2020/09/15	1	14.25	0	0.00	14.20	1	2,484	0.04%
2020/09/11	10	14.35	1	14.35	14.35	9	2,486	0.36%
2020/09/10	2	14.95	11	14.96	15.15	-9	2,462	-0.37%
2020/09/09	10	14.25	0	0.00	14.30	10	2,365	0.42%
2020/09/08	0	0.00	5	15.00	15.05	-5	2,352	-0.21%
2020/09/07	0	0.00	2	15.10	15.05	-2	2,345	-0.09%
2020/09/04	2	14.85	0	0.00	15.05	2	2,376	0.08%
2020/09/03	0	0.00	10	15.05	15.00	-10	2,380	-0.42%
2020/09/02	0	0.00	5	15.08	15.20	-5	2,373	-0.21%
2020/09/01	0	0.00	2	14.75	14.80	-2	2,368	-0.08%
2020/08/28	2	14.65	0	0.00	14.60	2	2,496	0.08%
2020/08/26	11	14.70	0	0.00	14.70	11	2,712	0.41%
2020/08/25	1	14.65	1	14.70	14.70	0	2,715	0.00%
2020/08/24	2	14.45	0	0.00	14.55	2	2,712	0.07%
2020/08/21	0	0.00	2	14.15	14.25	-2	2,710	-0.07%
2020/08/20	9	14.00	0	0.00	13.85	9	2,702	0.33%
2020/08/19	3	14.70	0	0.00	14.65	3	2,682	0.11%
2020/08/14	1	14.90	5	14.90	14.90	-4	2,665	-0.15%
2020/08/10	3	15.60	0	0.00	15.65	3	2,629	0.11%
2020/08/07	0	0.00	2	15.85	15.60	-2	2,641	-0.08%
2020/08/06	0	0.00	10	16.00	15.80	-10	2,646	-0.38%
2020/08/05	12	15.59	1	15.60	15.65	11	2,700	0.41%
2020/08/04	0	0.00	3	15.80	15.60	-3	2,732	-0.11%
2020/08/03	3	15.55	0	0.00	15.50	3	2,779	0.11%
2020/07/31	10	15.83	0	0.00	15.85	10	2,797	0.36%
2020/07/30	0	0.00	3	16.40	16.10	-3	2,823	-0.11%
2020/07/29	0	0.00	20	16.02	16.10	-20	2,857	-0.70%
2020/07/28	10	15.45	0	0.00	15.55	10	3,058	0.33%
2020/07/27	3	15.65	3	16.00	15.65	0	3,048	0.00%
2020/07/24	6	16.62	5	17.10	16.60	1	3,000	0.03%
2020/07/21	4	17.50	30	17.45	17.30	-26	2,880	-0.90%
2020/07/17	6	17.48	1	16.95	16.90	5	2,780	0.18%
2020/07/15	10	16.49	35	16.54	16.30	-25	2,502	-1.00%
2020/07/14	3	16.30	32	16.51	16.50	-29	2,478	-1.17%
2020/07/13	34	16.52	2	16.78	16.90	32	2,447	1.31%
2020/07/10	2	16.85	8	16.41	16.45	-6	2,219	-0.27%
2020/07/08	1	15.20	0	0.00	15.25	1	1,832	0.05%
2020/07/07	1	15.75	8	15.53	15.60	-7	1,824	-0.38%
2020/07/06	0	0.00	10	15.02	15.05	-10	1,730	-0.58%
2020/07/03	9	14.75	0	0.00	14.75	9	1,724	0.52%
2020/07/02	0	0.00	10	14.83	14.75	-10	1,723	-0.58%
2020/07/01	2	14.55	0	0.00	14.80	2	1,722	0.12%
2020/06/30	0	0.00	2	14.45	14.50	-2	1,716	-0.12%
2020/06/22	13	14.70	3	14.65	14.60	10	1,720	0.58%
2020/06/17	0	0.00	1	14.45	14.65	-1	1,718	-0.06%
2020/06/16	1	14.35	0	0.00	14.55	1	1,728	0.06%
2020/06/12	0	0.00	2	13.90	14.30	-2	1,748	-0.11%
2020/06/10	1	15.50	1	15.40	15.30	0	1,708	0.00%
2020/06/04	2	16.15	6	15.87	15.50	-4	1,700	-0.24%
2020/06/03	0	0.00	1	15.90	15.90	-1	1,594	-0.06%
2020/06/02	0	0.00	9	15.29	15.70	-9	1,467	-0.61%
2020/06/01	0	0.00	1	14.40	14.35	-1	1,366	-0.07%
2020/05/28	1	14.20	12	14.20	14.25	-11	1,364	-0.81%
2020/05/27	8	14.18	0	0.00	14.15	8	1,365	0.59%
2020/05/25	0	0.00	1	14.10	14.05	-1	1,382	-0.07%
2020/05/21	5	14.25	0	0.00	14.25	5	1,393	0.36%
2020/05/19	0	0.00	6	14.10	14.10	-6	1,391	-0.43%
2020/05/18	0	0.00	4	14.05	13.90	-4	1,388	-0.29%
2020/05/15	1	13.65	1	13.85	13.85	0	1,386	0.00%
2020/05/14	4	13.80	7	13.70	13.75	-3	1,386	-0.22%
2020/05/12	18	14.22	2	14.10	14.10	16	1,413	1.13%
2020/05/08	0	0.00	11	16.37	15.80	-11	1,325	-0.83%
2020/05/07	0	0.00	86	16.02	16.15	-86	1,281	-6.71%
2020/05/06	4	15.95	0	0.00	15.95	4	1,258	0.32%
2020/05/04	53	16.03	65	16.24	15.95	-12	1,196	-1.00%
2020/04/30	3	14.65	0	0.00	14.95	3	998	0.30%
2020/04/17	8	14.44	0	0.00	14.20	8	1,152	0.69%
2020/04/15	0	0.00	1	14.45	14.25	-1	1,377	-0.07%
2020/04/14	0	0.00	2	14.10	14.10	-2	1,348	-0.15%
2020/04/13	1	14.20	6	14.18	14.00	-5	1,317	-0.38%
2020/04/10	0	0.00	4	13.06	13.10	-4	1,243	-0.32%
2020/04/09	0	0.00	3	12.55	12.45	-3	1,235	-0.24%
2020/04/08	0	0.00	2	12.40	12.55	-2	1,228	-0.16%
2020/04/06	7	11.56	0	0.00	11.60	7	1,215	0.58%
2020/03/31	0	0.00	5	11.50	11.60	-5	1,221	-0.41%
2020/03/30	5	11.10	0	0.00	11.40	5	1,231	0.41%
2020/03/27	0	0.00	5	11.55	11.50	-5	1,228	-0.41%
2020/03/25	0	0.00	5	11.50	11.15	-5	1,216	-0.41%
2020/03/23	1	10.10	6	10.29	10.10	-5	1,208	-0.41%
2020/03/20	0	0.00	5	10.72	10.80	-5	1,215	-0.41%
2020/03/19	16	10.58	5	10.20	10.20	11	1,219	0.90%
2020/03/18	0	0.00	2	11.40	11.30	-2	1,199	-0.17%
2020/03/17	12	11.32	0	0.00	11.40	12	1,193	1.01%
2020/03/16	0	0.00	24	12.18	12.10	-24	1,190	-2.02%
2020/03/13	15	11.80	6	12.00	12.25	9	1,185	0.76%
2020/03/12	31	13.53	7	13.62	13.05	24	1,163	2.06%
2020/03/11	1	14.40	13	14.52	14.40	-12	1,148	-1.04%
2020/03/10	18	14.29	6	14.35	14.40	12	1,150	1.04%
2020/03/06	6	14.95	0	0.00	14.85	6	1,139	0.53%
2020/03/05	4	14.80	0	0.00	14.80	4	1,139	0.35%
2020/03/04	8	14.67	0	0.00	14.70	8	1,141	0.70%
2020/03/03	0	0.00	3	14.95	14.85	-3	1,140	-0.26%
2020/03/02	6	14.72	8	14.65	14.65	-2	1,141	-0.18%
2020/02/27	3	15.15	25	15.05	14.95	-22	1,136	-1.94%
2020/02/26	2	15.00	0	0.00	15.05	2	1,118	0.18%
2020/02/25	3	15.00	0	0.00	15.00	3	1,115	0.27%
2020/02/24	3	15.00	9	15.18	15.10	-6	1,111	-0.54%
2020/02/21	4	15.34	0	0.00	15.35	4	1,107	0.36%
2020/02/20	0	0.00	3	15.70	15.45	-3	1,106	-0.27%
2020/02/18	4	15.25	6	15.35	15.25	-2	1,109	-0.18%
2020/02/17	24	15.39	0	0.00	15.25	24	1,111	2.16%
2020/02/14	7	15.69	7	15.93	15.60	0	1,124	0.00%
2020/02/13	21	15.24	0	0.00	15.60	21	1,090	1.92%
2020/02/12	1	15.30	0	0.00	15.45	1	1,068	0.09%
2020/02/11	7	15.30	0	0.00	15.30	7	1,066	0.66%
2020/01/31	0	0.00	2	15.10	15.25	-2	976	-0.20%
2020/01/30	2	15.33	0	0.00	15.20	2	961	0.21%
2020/01/20	0	0.00	5	16.80	16.80	-5	919	-0.54%
2020/01/16	1	16.30	0	0.00	16.40	1	865	0.12%
2020/01/15	1	16.50	0	0.00	16.65	1	826	0.12%
2020/01/13	0	0.00	1	17.05	16.60	-1	744	-0.13%
2020/01/10	5	16.91	3	16.72	16.85	2	684	0.29%
2020/01/09	0	0.00	8	16.10	16.10	-8	451	-1.77%
2019/12/27	0	0.00	2	14.95	14.80	-2	507	-0.39%
2019/12/24	0	0.00	1	14.50	14.50	-1	492	-0.20%
2019/12/19	2	14.55	0	0.00	14.60	2	495	0.40%
2019/12/13	0	0.00	1	14.40	14.35	-1	470	-0.21%
2019/12/12	0	0.00	5	14.50	14.35	-5	467	-1.07%
2019/12/09	0	0.00	4	14.40	14.35	-4	480	-0.83%
2019/11/29	0	0.00	1	14.25	14.25	-1	475	-0.21%
2019/11/27	0	0.00	5	14.40	14.35	-5	481	-1.04%
2019/11/21	5	14.10	0	0.00	14.15	5	479	1.04%
2019/11/13	0	0.00	12	14.84	14.70	-12	550	-2.18%
2019/11/12	0	0.00	5	14.60	14.60	-5	532	-0.94%
2019/11/11	0	0.00	2	14.55	14.60	-2	533	-0.38%
2019/11/07	5	14.40	0	0.00	14.35	5	529	0.94%
2019/11/06	5	14.60	0	0.00	14.50	5	528	0.95%
2019/11/05	0	0.00	5	14.95	14.70	-5	526	-0.95%
2019/11/04	0	0.00	5	14.50	14.45	-5	513	-0.97%
2019/10/24	5	14.40	0	0.00	14.40	5	534	0.93%
2019/10/22	0	0.00	5	14.60	14.40	-5	540	-0.92%
2019/10/15	5	14.25	0	0.00	14.30	5	619	0.81%
2019/10/14	15	14.35	0	0.00	14.35	15	669	2.24%
2019/10/08	5	14.00	0	0.00	13.85	5	690	0.72%
2019/10/07	15	13.95	0	0.00	14.05	15	706	2.12%
2019/10/04	0	0.00	5	14.20	14.00	-5	710	-0.70%
2019/10/03	16	13.46	0	0.00	13.50	16	664	2.41%
2019/10/02	21	13.60	0	0.00	13.60	21	677	3.10%
2019/10/01	10.7	13.60	0	0.00	13.60	10.7	695	1.54%
2019/09/27	24	13.60	0	0.00	13.60	24	802	2.99%
2019/09/26	1	13.75	0	0.00	13.80	1	803	0.12%
2019/09/25	1	13.80	0	0.00	13.75	1	804	0.12%
2019/09/23	1	13.80	0	0.00	13.80	1	805	0.12%
2019/09/20	1	13.90	0	0.00	13.90	1	805	0.12%
2019/09/19	2	13.85	0	0.00	13.90	2	809	0.25%
2019/09/12	0	0.00	1	14.25	14.25	-1	820	-0.12%
2019/09/10	0	0.00	2	14.35	14.25	-2	825	-0.24%
2019/09/09	0	0.00	7	14.57	14.35	-7	825	-0.85%
2019/09/06	0	0.00	16	14.66	14.60	-16	830	-1.93%
2019/09/03	5	14.43	0	0.00	14.65	5	835	0.60%
2019/08/30	5	14.15	0	0.00	14.30	5	835	0.60%
2019/08/29	3	14.02	0	0.00	14.00	3	832	0.36%
2019/08/28	6	14.07	0	0.00	13.95	6	838	0.72%
2019/08/26	0	0.00	8	13.96	13.95	-8	872	-0.92%
2019/08/23	17	14.20	0	0.00	14.20	17	913	1.86%
2019/08/22	3	14.45	0	0.00	14.50	3	946	0.32%
2019/08/21	1	14.55	0	0.00	14.65	1	949	0.11%
2019/08/19	5	15.20	0	0.00	14.95	5	1,001	0.50%
2019/08/15	5	13.40	0	0.00	13.40	5	942	0.53%
2019/08/06	5	13.45	0	0.00	13.75	5	1,010	0.49%
2019/07/26	0	0.00	12	15.21	15.10	-12	1,098	-1.09%
2019/07/23	5	14.63	0	0.00	14.40	5	1,131	0.44%
2019/07/22	7	14.79	0	0.00	14.80	7	1,137	0.62%
2019/07/16	3	17.40	0	0.00	17.25	3	1,126	0.27%
2019/07/15	0	0.00	1	17.25	17.25	-1	1,136	-0.09%
2019/07/11	1	16.90	0	0.00	16.85	1	1,143	0.09%
2019/07/04	0	0.00	1	17.50	17.10	-1	1,297	-0.08%
2019/06/25	0	0.00	1	16.25	16.05	-1	1,677	-0.06%
2019/06/24	0	0.00	19	16.43	16.40	-19	1,690	-1.12%
2019/06/21	0	0.00	18	16.48	16.35	-18	1,743	-1.03%
2019/06/20	1	16.50	1	16.60	16.60	0	1,785	0.00%
2019/06/19	15	16.52	0	0.00	16.60	15	1,929	0.78%
2019/06/11	5	16.40	0	0.00	16.45	5	2,159	0.23%
2019/06/10	4	16.65	23	16.60	16.60	-19	2,172	-0.87%
2019/06/06	0	0.00	5	16.49	16.50	-5	2,211	-0.23%
2019/06/04	2	16.55	0	0.00	16.55	2	2,218	0.09%
2019/06/03	6	16.62	4	16.85	16.70	2	2,220	0.09%
2019/05/31	2	16.95	2	17.10	16.90	0	2,205	0.00%
2019/05/30	20	17.05	0	0.00	17.10	20	2,200	0.91%
2019/05/29	2	16.95	1	17.00	17.05	1	2,177	0.05%
2019/05/23	0	0.00	5	15.88	15.85	-5	2,175	-0.23%
2019/05/21	8	15.89	0	0.00	16.00	8	2,213	0.36%
2019/05/16	0	0.00	3	16.33	16.20	-3	2,244	-0.13%
2019/05/15	0	0.00	7	16.21	16.50	-7	2,260	-0.31%
2019/05/14	2	15.55	0	0.00	15.60	2	2,292	0.09%
2019/05/13	2	15.50	3	15.95	15.55	-1	2,289	-0.04%
2019/05/10	3	15.90	2	16.10	16.00	1	2,319	0.04%
2019/05/09	6	16.23	0	0.00	16.20	6	2,307	0.26%
2019/05/07	0	0.00	2	16.88	16.80	-2	2,289	-0.09%
2019/05/06	0	0.00	4	16.34	16.90	-4	2,288	-0.17%
2019/05/03	2	16.50	0	0.00	16.55	2	2,257	0.09%
2019/05/02	1	16.40	0	0.00	16.45	1	2,248	0.04%
2019/04/30	0	0.00	2	16.30	16.25	-2	2,228	-0.09%
2019/04/29	2	16.20	111	16.20	16.10	-109	2,226	-4.90%	大賣/鉅額交易
2019/04/26	1	16.35	0	0.00	16.60	1	2,212	0.05%
2019/04/25	4	16.40	0	0.00	16.30	4	2,188	0.18%
2019/04/24	2	16.78	0	0.00	16.50	2	2,189	0.09%
2019/04/23	1	16.75	0	0.00	16.75	1	2,177	0.05%
2019/04/22	4	17.00	0	0.00	17.00	4	2,168	0.18%
2019/04/19	2	16.45	19	16.70	17.10	-17	2,160	-0.79%
2019/04/17	0	0.00	1	16.80	16.80	-1	2,080	-0.05%
2019/04/16	5	16.83	4	16.80	16.75	1	2,083	0.05%
2019/04/15	15	17.02	0	0.00	17.00	15	2,143	0.70%
2019/04/12	0	0.00	4	17.45	17.25	-4	2,113	-0.19%
2019/04/10	10	17.00	0	0.00	17.15	10	2,014	0.50%
2019/04/02	12	17.60	31	17.25	17.20	-19	1,996	-0.95%
2019/04/01	0	0.00	29	17.17	17.15	-29	1,914	-1.51%
2019/03/29	10	16.75	0	0.00	16.60	10	1,818	0.55%
2019/03/28	0	15.80	0	0.00	15.80	0	1,663	0.00%
2019/03/27	0	16.20	2	16.25	16.25	-2	1,629	-0.12%
2019/03/26	1	16.30	0	0.00	16.05	1	1,603	0.06%
2019/03/25	0	0.00	0.1	16.15	16.15	-0.1	1,549	-0.01%
2019/03/22	21	15.81	1	15.75	16.00	20	1,500	1.33%
2019/03/21	2	15.50	11	15.50	15.50	-9	1,350	-0.67%
2019/03/20	0	14.00	0	0.00	14.10	0	1,221	0.00%
2019/03/19	1	14.20	1	14.25	14.20	0	1,215	0.00%
2019/03/18	6	14.30	3	14.25	14.30	3	1,190	0.25%
2019/03/15	0	0.00	6	13.97	14.05	-6	1,145	-0.52%
2019/03/14	3	13.90	3	14.05	13.90	0	1,125	0.00%
2019/03/13	0	13.90	0	0.00	13.90	0	1,130	0.00%
2019/03/12	0	13.80	1	13.80	13.90	-1	1,130	-0.09%
2019/03/08	3	13.05	7	13.32	13.35	-4	1,137	-0.35%
2019/03/07	13	13.63	0	0.00	13.60	13	1,139	1.14%
2019/03/04	0	0.00	3	13.80	13.60	-3	1,151	-0.26%
2019/02/25	0	14.00	4	13.98	13.75	-4	1,140	-0.35%
2019/02/22	7	13.94	10	14.08	13.85	-3	1,125	-0.27%
2019/02/21	5	13.67	8	14.03	13.65	-3	1,060	-0.28%
2019/02/20	4	13.93	8	14.08	13.80	-4	1,054	-0.38%
2019/02/19	5	14.01	7	13.99	13.85	-2	1,043	-0.19%
2019/02/18	5	13.64	11	13.82	13.65	-6	1,049	-0.57%
2019/02/15	0	0.00	2	13.75	13.65	-2	1,060	-0.19%
2019/02/13	2	13.60	1	14.10	13.95	1	1,110	0.09%
2019/02/12	8	13.29	0	0.00	13.30	8	1,063	0.75%
2019/02/11	0	0.00	2	13.05	13.30	-2	1,055	-0.19%
2019/01/28	1	12.90	2	12.85	12.95	-1	1,010	-0.10%
2019/01/25	2	12.80	5	12.99	12.90	-3	1,009	-0.30%
2019/01/23	5	12.67	0	0.00	12.70	5	1,010	0.49%
2019/01/22	4	12.80	0	0.00	12.80	4	1,016	0.39%
2019/01/21	2	12.95	5	13.10	13.00	-3	1,012	-0.30%
2019/01/18	7	12.80	6	12.95	12.85	1	999	0.10%
2019/01/17	2	12.85	5	13.02	12.85	-3	995	-0.30%
2019/01/16	5	12.67	5	12.94	12.90	0	991	0.00%
2019/01/15	1	12.60	0	0.00	12.70	1	974	0.10%
2019/01/14	4	12.58	0	0.00	12.55	4	974	0.41%
2019/01/11	4	12.81	2	13.10	12.75	2	978	0.20%
2019/01/10	2	12.85	2	12.95	12.85	0	970	0.00%
2019/01/09	5	12.85	0	0.00	12.85	5	969	0.52%
2019/01/07	2	13.20	0	0.00	13.25	2	945	0.21%
2019/01/04	3	12.40	13	12.38	12.50	-10	867	-1.15%
2019/01/02	10	12.90	0	0.00	12.80	10	880	1.14%
2018/12/27	4	12.73	11	12.98	12.55	-7	821	-0.85%
2018/12/26	3	11.90	6	12.03	11.95	-3	712	-0.42%
2018/12/25	0	0.00	2	11.80	11.70	-2	706	-0.28%
2018/12/24	3	11.60	0	0.00	11.60	3	707	0.42%
2018/12/22	4	11.50	4	11.50	11.60	0	706	0.00%
2018/12/21	4	11.55	0	0.00	11.55	4	711	0.56%
2018/12/20	3	11.45	3	11.80	11.50	0	714	0.00%
2018/12/17	0	0.00	2	11.95	12.00	-2	719	-0.28%
2018/12/13	0	0.00	2	12.10	11.90	-2	763	-0.26%
2018/12/12	7	12.02	0	0.00	12.05	7	763	0.92%
2018/12/11	0	0.00	5	11.95	11.95	-5	764	-0.65%
2018/12/10	2	11.75	0	0.00	11.80	2	769	0.26%
2018/12/06	4	11.81	3	11.80	11.80	1	772	0.13%
2018/12/05	7	12.67	2	12.75	12.50	5	745	0.67%
2018/12/04	13	13.28	7	13.27	13.20	6	725	0.83%
2018/12/03	3	12.85	3	12.95	12.95	0	701	0.00%
2018/11/30	3	12.55	0	0.00	12.65	3	672	0.45%
2018/11/29	100	12.61	0	0.00	12.50	100	660	15.15%
2018/11/28	0	0.00	2	12.70	12.70	-2	643	-0.31%
2018/11/27	6	12.53	2	12.65	12.55	4	635	0.63%
2018/11/26	8	12.66	6	12.91	12.65	2	627	0.32%
2018/11/23	3	12.50	3	12.70	12.60	0	612	0.00%
2018/11/20	3	12.60	0	0.00	12.60	3	620	0.48%
2018/11/16	3	12.90	0	0.00	12.90	3	617	0.49%
2018/11/15	2	12.55	5	12.95	13.10	-3	597	-0.50%
2018/11/14	3	12.90	0	0.00	12.95	3	572	0.52%
2018/11/13	2	12.90	2	13.10	13.10	0	545	0.00%
2018/11/09	2	12.50	8	12.26	12.80	-6	493	-1.22%
2018/11/08	3	11.55	20	11.39	11.65	-17	475	-3.58%
2018/11/07	1	11.05	2	11.00	11.10	-1	473	-0.21%
2018/11/02	2	11.05	0	0.00	11.15	2	521	0.38%
2018/11/01	13	10.69	0	0.00	10.90	13	525	2.47%
2018/10/26	6	11.00	0	0.00	11.00	6	517	1.16%
2018/10/24	0	0.00	3	11.95	11.90	-3	521	-0.58%
2018/10/19	6	11.40	3	11.70	11.70	3	519	0.58%
2018/10/17	3	11.70	3	11.90	11.90	0	506	0.00%
2018/10/16	0	0.00	8	11.88	11.95	-8	503	-1.59%
2018/10/11	2	11.15	2	11.35	11.00	0	492	0.00%
2018/10/09	4	12.30	0	0.00	12.20	4	470	0.85%
2018/10/05	3	12.60	9	12.73	12.75	-6	467	-1.28%
2018/10/03	8	13.01	0	0.00	13.00	8	465	1.72%
2018/10/02	3	13.25	0	0.00	13.15	3	465	0.65%
2018/10/01	2	13.35	0	0.00	13.35	2	463	0.43%
2018/09/20	0	0.00	1	13.90	13.50	-1	481	-0.21%
2018/09/19	0	0.00	15	13.45	13.70	-15	473	-3.17%
2018/09/17	0	0.00	6	12.75	12.90	-6	453	-1.32%
2018/09/14	17	12.93	0	0.00	12.90	17	454	3.74%
2018/09/06	4	13.13	0	0.00	13.10	4	481	0.83%
2018/08/15	30	13.05	30	13.05	12.80	0	826	0.00%
2018/08/08	0	0.00	4	14.11	14.15	-4	792	-0.50%
2018/08/06	4	14.35	3	14.30	14.15	1	796	0.13%
2018/08/01	0	0.00	2	14.55	14.50	-2	801	-0.25%
2018/07/20	3	14.45	0	0.00	14.45	3	809	0.37%
2018/07/11	0	0.00	9	14.84	15.00	-9	855	-1.05%
2018/07/09	1	14.40	0	0.00	14.80	1	872	0.11%
2018/07/06	5	14.29	0	0.00	14.30	5	880	0.57%
2018/07/05	0	0.00	3	14.48	14.55	-3	886	-0.34%
2018/07/04	3	14.35	0	0.00	14.35	3	903	0.33%
2018/07/03	4	15.28	0	0.00	14.90	4	952	0.42%
2018/06/27	0	0.00	3	15.07	15.00	-3	1,059	-0.28%
2018/06/26	6	15.30	6	15.30	15.00	0	1,065	0.00%
2018/06/25	4	15.50	2	15.45	15.20	2	1,066	0.19%
2018/06/22	0	0.00	7	15.51	15.40	-7	1,132	-0.62%
2018/06/20	0	0.00	6	15.38	15.35	-6	1,173	-0.51%
2018/06/12	7	16.16	13	16.45	16.15	-6	1,348	-0.45%
2018/06/07	0	0.00	11	15.67	15.60	-11	1,346	-0.82%
2018/06/06	1	15.60	0	0.00	15.60	1	1,342	0.07%
2018/06/05	2	16.15	10	16.32	15.95	-8	1,324	-0.60%
2018/06/04	0	0.00	1	15.60	15.80	-1	1,251	-0.08%
2018/06/01	2	15.80	0	0.00	15.60	2	1,235	0.16%
2018/05/31	1	15.65	0	0.00	15.65	1	1,229	0.08%
2018/05/30	8	15.93	0	0.00	16.00	8	1,216	0.66%
2018/05/29	0	0.00	2	15.95	15.60	-2	1,140	-0.18%
2018/05/28	11	14.44	10	14.45	14.50	1	1,072	0.09%
2018/05/23	0	0.00	5	14.75	14.90	-5	1,075	-0.46%
2018/05/18	0	0.00	6	14.49	14.50	-6	1,073	-0.56%
2018/05/16	0	0.00	0.1	14.20	14.20	-0.1	1,089	-0.01%
2018/05/15	3	13.90	9	13.94	13.90	-6	1,095	-0.55%
2018/05/14	10	14.11	2	14.15	14.15	8	1,117	0.72%
2018/05/11	4	15.05	10	14.60	14.35	-6	1,125	-0.53%
2018/05/08	0	0.00	4	14.95	15.10	-4	1,113	-0.36%
2018/05/07	10	15.07	0	0.00	15.05	10	1,120	0.89%
2018/05/04	4	14.85	0	0.00	15.00	4	1,122	0.36%
2018/04/24	0	0.00	5	15.60	15.55	-5	1,190	-0.42%
2018/04/23	0	0.00	5	15.70	15.85	-5	1,213	-0.41%
2018/04/20	0	0.00	2	15.65	15.45	-2	1,270	-0.16%
2018/04/19	2	15.70	0	0.00	15.70	2	1,369	0.15%
2018/04/10	0	0.00	1	16.20	16.10	-1	1,580	-0.06%
2018/04/09	0	0.00	1	16.35	16.05	-1	1,583	-0.06%
2018/04/03	1	16.30	0	0.00	16.25	1	1,527	0.07%
2018/03/30	0	0.00	2	15.35	15.30	-2	1,482	-0.13%
2018/03/26	2	15.88	0	0.00	15.60	2	1,447	0.14%
2018/03/23	0	0.00	2	15.30	15.40	-2	1,411	-0.14%
2018/03/22	3	15.50	4	15.40	15.35	-1	1,408	-0.07%
2018/03/21	1	15.65	5	15.50	15.60	-4	1,393	-0.29%
2018/03/20	6	15.50	2	15.80	15.65	4	1,351	0.30%
2018/03/19	7	15.15	11	15.19	15.10	-4	1,287	-0.31%
2018/03/16	31	14.85	1	15.20	14.70	30	1,236	2.43%
2018/03/15	6	14.93	2	15.30	15.30	4	1,180	0.34%
2018/03/14	0	13.90	6	14.00	13.95	-6	1,088	-0.55%
2018/03/13	6	13.75	0	0.00	13.85	6	1,106	0.54%
2018/03/12	2	13.75	0	0.00	13.75	2	1,110	0.18%
2018/03/09	0	0.00	2	14.00	14.05	-2	1,118	-0.18%
2018/02/22	4	14.00	17	14.08	14.30	-13	1,397	-0.93%
2018/02/21	13	13.92	0	0.00	13.90	13	1,418	0.92%
2018/02/12	0	0.00	3	13.95	13.80	-3	1,444	-0.21%
2018/02/09	5	13.32	2	13.35	13.70	3	1,477	0.20%
2018/02/08	0	0.00	4	14.30	14.10	-4	1,475	-0.27%
2018/02/07	0	0.00	1	14.50	14.20	-1	1,497	-0.07%
2018/02/06	5	14.70	0	0.00	13.90	5	1,540	0.32%
2018/02/05	10	14.94	10	15.17	15.20	0	1,651	0.00%
2018/01/30	1	16.00	4	15.90	15.70	-3	2,140	-0.14%
2018/01/26	7	15.67	0	0.00	15.80	7	2,189	0.32%
2018/01/16	0	0.00	2	17.43	17.00	-2	2,252	-0.09%
2018/01/15	0	0.00	40	17.34	17.40	-40	2,191	-1.83%
2018/01/12	2	16.85	20	17.08	16.55	-18	2,121	-0.85%
2018/01/11	0	0.00	22	16.90	16.80	-22	2,071	-1.06%
2018/01/08	0	0.00	10	16.50	16.35	-10	2,044	-0.49%
2018/01/04	0	0.00	5	16.62	16.75	-5	2,005	-0.25%
2018/01/02	2	16.00	0	0.00	16.15	2	1,987	0.10%