富強鑫 (6603)-富邦-仁愛券商分點個股進出

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

富強鑫

(6603)

可現股當沖

股價
17.20
漲跌
▼0.20
漲幅
-1.15%
成交量
662張
產業
上櫃電機機械類股▲0.93%
87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

富強鑫 (6603)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/27	0	0.00	4	17.51	17.40	-4	776	-0.52%
2024/05/21	0	0.00	10	16.70	16.70	-10	752	-1.33%
2024/05/17	0	0.00	1	16.45	16.40	-1	762	-0.13%
2024/05/10	0	0.00	3	16.70	16.85	-3	755	-0.40%
2024/05/09	1	16.90	0	0.00	16.65	1	751	0.13%
2024/05/08	0.2	17.15	4	17.25	17.20	-3.8	738	-0.51%
2024/05/07	3	17.57	0	0.00	17.35	3	735	0.41%
2024/05/03	2	17.23	2	17.28	17.35	0	721	0.00%
2024/04/30	0	0.00	1	17.35	17.25	-1	709	-0.14%
2024/04/29	5	17.65	1	17.90	17.40	4	704	0.57%
2024/04/22	1	17.30	0	0.00	17.20	1	653	0.15%
2024/04/18	0	0.00	3.5	17.37	17.45	-3.5	631	-0.55%
2024/04/17	0	0.00	7	17.03	17.10	-7	627	-1.12%
2024/04/16	3	16.95	1	16.90	16.80	2	618	0.32%
2024/04/15	16	17.79	21	17.81	17.60	-5	608	-0.82%
2024/04/12	4	17.39	0	0.00	17.40	4	555	0.72%
2024/04/11	1	17.00	1	17.45	17.20	0	541	0.00%
2024/04/10	1	17.40	0.3	17.40	17.45	0.7	504	0.14%
2024/04/09	22	17.50	11.3	17.52	17.45	10.7	481	2.22%
2024/04/08	0	0.00	12	16.69	16.50	-12	399	-3.01%
2024/04/03	1	16.15	0	0.00	16.15	1	371	0.27%
2024/04/01	10	16.10	10	16.00	16.25	0	350	0.00%
2024/03/29	10	15.30	0	0.00	15.10	10	323	3.09%
2024/03/26	1	15.25	0	0.00	15.20	1	321	0.31%
2024/03/25	1	15.60	0	0.00	15.55	1	318	0.31%
2024/03/14	3	15.30	0	0.00	15.25	3	319	0.94%
2024/03/01	1	16.00	1	16.05	16.05	0	317	0.00%
2024/02/27	0	0.00	23	16.15	16.20	-23	314	-7.32%
2024/02/26	1	16.40	5	16.41	16.40	-4	313	-1.28%
2024/02/23	0	0.00	5	16.50	16.40	-5	318	-1.57%
2024/02/21	0	0.00	16	16.75	16.80	-16	331	-4.83%
2024/02/19	5	16.40	0	0.00	16.45	5	376	1.33%
2024/01/23	10	16.05	0	0.00	16.10	10	872	1.15%
2024/01/16	0	0.00	3	16.07	16.00	-3	869	-0.34%
2024/01/11	0	0.00	4	16.33	16.30	-4	862	-0.46%
2024/01/09	0	0.00	2.6	16.22	15.90	-2.6	850	-0.30%
2024/01/04	0.3	15.50	0	0.00	15.50	0.3	839	0.03%
2024/01/03	2	15.68	0	0.00	15.70	2	837	0.24%
2024/01/02	3.3	15.78	0	0.00	15.80	3.3	835	0.40%
2023/12/28	1	15.85	0	0.00	15.90	1	837	0.12%
2023/12/27	2	15.95	0	0.00	15.95	2	838	0.24%
2023/12/26	5	15.80	0	0.00	15.90	5	838	0.60%
2023/12/20	2	16.05	0	0.00	16.10	2	838	0.24%
2023/12/19	3	16.12	0	0.00	16.00	3	839	0.36%
2023/12/18	1	16.20	0	0.00	16.20	1	833	0.12%
2023/12/14	1	16.45	0	0.00	16.25	1	826	0.12%
2023/12/13	6	16.50	0	0.00	16.45	6	825	0.73%
2023/12/07	1	16.35	0	0.00	16.35	1	816	0.12%
2023/11/30	2	16.53	0	0.00	16.50	2	821	0.24%
2023/11/16	1	16.50	0	0.00	16.55	1	810	0.12%
2023/11/15	0	0.00	0	17.65	17.35	0	760	0.00%
2023/11/14	1	17.15	5	17.35	17.55	-4	739	-0.54%
2023/11/09	3	17.57	15	17.87	17.60	-12	670	-1.79%
2023/11/08	15	18.00	2.9	17.78	17.90	12.1	606	1.99%
2023/11/07	0	0.00	2	17.35	17.70	-2	548	-0.36%
2023/11/06	0	0.00	2	17.23	17.15	-2	493	-0.41%
2023/10/31	2	16.85	19	16.76	16.35	-17	365	-4.66%
2023/10/19	0	0.00	0.1	15.10	15.10	-0.1	324	-0.03%
2023/09/28	0	0.00	6	15.20	15.25	-6	384	-1.56%
2023/09/18	0	0.00	3	15.45	15.45	-3	415	-0.72%
2023/09/15	0	0.00	0.2	15.20	15.25	-0.2	419	-0.04%
2023/09/11	0	0.00	0	15.25	15.10	0	462	0.00%
2023/08/23	0	0.00	10	15.60	15.55	-10	545	-1.83%
2023/08/21	0	0.00	0	16.25	16.10	0	544	0.00%
2023/08/17	3	16.00	0	0.00	16.20	3	546	0.55%
2023/08/04	0	0.00	5	16.15	16.20	-5	540	-0.93%
2023/08/02	1	16.05	0	0.00	16.10	1	549	0.18%
2023/08/01	0	0.00	2	16.15	16.25	-2	545	-0.37%
2023/07/28	1	16.30	2	16.25	16.20	-1	560	-0.18%
2023/07/13	1	16.40	0	0.00	16.55	1	606	0.16%
2023/07/10	1	16.70	0	0.00	16.75	1	633	0.16%
2023/07/05	0	0.00	1	17.05	17.00	-1	659	-0.15%
2023/06/28	0	0.00	3	16.80	16.85	-3	710	-0.42%
2023/06/21	1	16.70	0	0.00	16.80	1	736	0.14%
2023/06/19	0	0.00	1	16.95	16.90	-1	768	-0.13%
2023/06/16	16	17.10	11	17.03	16.95	5	771	0.65%
2023/06/15	0	0.00	0	16.80	16.75	0	753	0.00%
2023/06/12	2	16.80	5	16.65	16.65	-3	771	-0.39%
2023/06/09	1	16.90	0	0.00	16.85	1	762	0.13%
2023/06/05	6	17.14	0	0.00	17.20	6	835	0.72%
2023/05/29	0	0.00	2	17.30	17.20	-2	903	-0.22%
2023/05/26	3	17.35	3	17.50	17.20	0	902	0.00%
2023/05/25	0	0.00	1	17.30	17.30	-1	915	-0.11%
2023/05/22	0	0.00	1	17.05	17.10	-1	1,009	-0.10%
2023/05/11	6	16.95	0	0.00	16.90	6	1,134	0.53%
2023/05/09	2	17.20	0	0.00	17.00	2	1,163	0.17%
2023/05/05	2	17.10	0	0.00	17.05	2	1,264	0.16%
2023/05/04	1	17.20	0	0.00	17.20	1	1,268	0.08%
2023/05/03	1	17.10	0	0.00	17.05	1	1,280	0.08%
2023/05/02	2	17.18	0	0.00	17.10	2	1,293	0.15%
2023/04/27	1	16.95	0	0.00	16.90	1	1,296	0.08%
2023/04/26	0	17.00	0	0.00	17.00	0	1,295	0.00%
2023/04/24	1	17.15	0	0.00	17.15	1	1,292	0.08%
2023/04/21	0	0.00	1	17.20	17.15	-1	1,286	-0.08%
2023/04/19	3	17.67	0	0.00	17.60	3	1,275	0.24%
2023/04/18	0	0.00	1	17.70	17.65	-1	1,271	-0.08%
2023/04/14	0	0.00	29	17.95	17.80	-29	1,256	-2.31%
2023/04/13	0	0.00	15	17.70	17.85	-15	1,249	-1.20%
2023/04/11	1	17.85	0	0.00	17.70	1	1,223	0.08%
2023/04/06	6	17.84	0	0.00	17.80	6	1,258	0.48%
2023/03/31	15	18.04	0	0.00	17.90	15	1,256	1.19%
2023/03/27	29	17.72	0	0.00	17.80	29	1,291	2.25%
2023/03/24	1	17.65	0	0.00	17.65	1	1,302	0.08%
2023/03/17	1	17.40	0	0.00	17.40	1	1,334	0.07%
2023/03/16	2	17.45	0	0.00	17.30	2	1,380	0.14%
2023/03/13	3	17.85	68	17.80	17.85	-65	1,399	-4.65%
2023/03/10	3	17.87	0	0.00	17.85	3	1,386	0.22%
2023/03/09	9	18.34	0	0.00	18.15	9	1,372	0.66%
2023/03/08	4	18.95	0.1	19.00	18.85	3.9	1,335	0.29%
2023/03/07	7	18.81	1.1	18.71	18.85	5.9	1,317	0.45%
2023/03/06	0	0.00	1	18.70	18.55	-1	1,271	-0.08%
2023/03/03	2	18.38	1	18.50	18.55	1	1,270	0.08%
2023/03/02	8	18.35	20	18.40	18.30	-12	1,274	-0.94%
2023/03/01	12	18.35	20	18.35	18.35	-8	1,276	-0.63%
2023/02/24	8	18.41	0	0.00	18.35	8	1,272	0.63%
2023/02/23	3	18.47	0	0.00	18.45	3	1,266	0.24%
2023/02/22	4	18.49	0	0.00	18.70	4	1,251	0.32%
2023/02/21	4	18.73	6	18.74	18.75	-2	1,237	-0.16%
2023/02/20	33	18.62	6	18.60	18.60	27	1,212	2.22%
2023/02/17	16	18.46	2	18.30	18.30	14	1,162	1.20%
2023/02/16	3	18.40	4	18.44	18.30	-1	1,161	-0.09%
2023/02/15	2	18.25	0	0.00	18.25	2	1,160	0.17%
2023/02/13	2	17.95	3	17.90	18.15	-1	1,192	-0.08%
2023/02/09	4	17.75	0	0.00	17.70	4	1,194	0.33%
2023/02/08	0	0.00	5	18.30	18.20	-5	1,189	-0.42%
2023/02/07	3	18.25	0	0.00	18.40	3	1,200	0.25%
2023/02/06	19	18.36	31	18.41	18.35	-12	1,196	-1.00%
2023/02/02	11	17.85	0	0.00	17.90	11	1,119	0.98%
2023/02/01	0	0.00	5	17.95	17.85	-5	1,135	-0.44%
2023/01/13	0	0.00	18	17.20	17.20	-18	1,184	-1.52%
2022/12/30	0	0.00	5	17.30	17.30	-5	1,378	-0.36%
2022/12/29	10	17.13	0	0.00	17.30	10	1,408	0.71%
2022/12/27	0	0.00	1	17.75	17.65	-1	1,497	-0.07%
2022/12/26	0	0.00	7	18.00	17.85	-7	1,579	-0.44%
2022/12/20	4	17.85	7	17.91	17.35	-3	1,791	-0.17%
2022/12/19	0	0.00	2	17.90	17.85	-2	1,777	-0.11%
2022/12/16	2	17.75	6	17.87	17.70	-4	1,778	-0.22%
2022/12/14	0	0.00	2	17.60	17.60	-2	1,760	-0.11%
2022/12/13	19.2	17.93	0	0.00	17.60	19.2	1,766	1.09%
2022/12/09	4	17.95	5	17.73	17.60	-1	1,757	-0.06%
2022/12/08	10	17.69	12	17.78	17.70	-2	1,763	-0.11%
2022/12/07	5	17.10	12	17.00	17.15	-7	1,757	-0.40%
2022/12/06	1	17.55	25	17.34	17.25	-24	1,778	-1.35%
2022/12/05	5	17.48	8	17.45	17.50	-3	1,780	-0.17%
2022/12/01	10	17.20	0	0.00	17.15	10	1,776	0.56%
2022/11/30	2	17.15	5	17.10	17.20	-3	1,801	-0.17%
2022/11/29	3	17.05	6	17.10	17.10	-3	1,823	-0.16%
2022/11/28	1	17.05	1	17.15	17.05	0	1,864	0.00%
2022/11/25	1	17.15	0	0.00	17.10	1	1,879	0.05%
2022/11/24	2	17.35	0	0.00	17.50	2	1,914	0.10%
2022/11/23	0	0.00	4	17.15	17.10	-4	1,929	-0.21%
2022/11/22	5	17.20	1.6	17.28	17.25	3.4	1,956	0.18%
2022/11/21	3	17.20	0	0.00	17.15	3	2,025	0.15%
2022/11/18	5	17.10	0	0.00	17.10	5	2,152	0.23%
2022/11/16	0	0.00	28	17.25	17.15	-28	2,588	-1.08%
2022/11/15	0	0.00	5	17.50	17.40	-5	2,737	-0.18%
2022/11/14	0	0.00	2	17.45	17.35	-2	2,782	-0.07%
2022/11/10	1	17.20	2	17.35	17.15	-1	2,873	-0.03%
2022/11/09	8	17.94	2	17.95	17.75	6	2,940	0.20%
2022/11/08	4	17.98	0	0.00	18.10	4	2,942	0.14%
2022/11/07	0	0.00	18	18.29	18.05	-18	2,923	-0.62%
2022/11/04	4	18.10	37	18.16	18.05	-33	2,927	-1.13%
2022/11/02	6	18.20	2	18.15	18.10	4	2,892	0.14%
2022/11/01	10	18.05	0	0.00	18.00	10	2,869	0.35%
2022/10/31	0	0.00	5	17.70	17.80	-5	2,855	-0.18%
2022/10/28	5	17.95	0	0.00	17.65	5	2,838	0.18%
2022/10/27	2	18.15	10	18.08	18.05	-8	2,813	-0.28%
2022/10/26	2	17.35	5	17.65	17.50	-3	2,755	-0.11%
2022/10/25	0	0.00	4	17.60	17.50	-4	2,739	-0.15%
2022/10/24	4	17.33	2	17.55	17.40	2	2,728	0.07%
2022/10/21	2	17.25	0	0.00	17.25	2	2,728	0.07%
2022/10/20	1	17.50	1	17.45	17.45	0	2,746	0.00%
2022/10/19	1	17.70	4	17.75	17.80	-3	2,735	-0.11%
2022/10/18	2	17.45	2	17.40	17.35	0	2,717	0.00%
2022/10/17	4	17.28	9	17.25	17.50	-5	2,705	-0.18%
2022/10/14	1	17.60	2	17.80	17.90	-1	2,692	-0.04%
2022/10/13	9	17.40	2	17.20	17.00	7	2,675	0.26%
2022/10/12	1	18.10	8	18.13	18.10	-7	2,632	-0.27%
2022/10/11	3	17.98	2.2	17.88	18.20	0.8	2,612	0.03%
2022/10/07	18	18.44	2	18.40	18.30	16	2,578	0.62%
2022/10/06	0	0.00	5	18.30	18.20	-5	2,524	-0.20%
2022/10/05	2	18.48	23	18.40	18.10	-21	2,494	-0.84%
2022/10/04	16	18.38	9	18.56	18.40	7	2,456	0.28%
2022/10/03	53	18.32	15	18.33	18.35	38	2,394	1.59%
2022/09/30	9	17.61	12	17.77	18.05	-3	2,297	-0.13%
2022/09/29	15	17.83	25	17.83	17.75	-10	2,240	-0.45%
2022/09/28	24	17.51	6	17.42	16.90	18	2,145	0.84%
2022/09/27	16	16.99	7	16.84	17.35	9	2,060	0.44%
2022/09/26	6	16.93	5	16.81	16.35	1	2,039	0.05%
2022/09/23	9	17.11	0	0.00	17.05	9	2,012	0.45%
2022/09/22	0	0.00	5	17.25	17.55	-5	1,997	-0.25%
2022/09/21	1	17.35	10	17.50	17.40	-9	1,989	-0.45%
2022/09/19	14	17.83	2	18.00	17.65	12	1,974	0.61%
2022/09/16	0	0.00	2	17.50	17.40	-2	1,940	-0.10%
2022/09/15	9	17.71	1	17.80	17.55	8	1,937	0.41%
2022/09/14	2	16.90	21	17.56	17.65	-19	1,917	-0.99%
2022/09/13	10	16.93	1	17.20	17.15	9	1,878	0.48%
2022/09/07	5	16.30	3	16.30	16.65	2	1,848	0.11%
2022/09/06	10	16.60	0	0.00	16.40	10	1,838	0.54%
2022/09/05	9	16.75	2	16.80	16.70	7	1,812	0.39%
2022/09/02	2	17.40	2	17.00	17.05	0	1,790	0.00%
2022/09/01	0	0.00	5	17.58	17.55	-5	1,748	-0.29%
2022/08/31	26	17.84	1	17.75	17.85	25	1,732	1.44%
2022/08/30	1	18.05	0	0.00	18.10	1	1,683	0.06%
2022/08/29	8	17.96	1	18.10	18.00	7	1,651	0.42%
2022/08/26	48	18.54	100	18.51	18.30	-52	1,620	-3.21%
2022/08/25	27	18.85	15	18.72	18.75	12	1,553	0.77%
2022/08/24	23	19.03	102	18.34	18.20	-79	1,426	-5.54%	大賣/
2022/08/23	204	19.60	0	0.00	19.90	204	1,154	17.66%	大買/鉅額交易
2022/08/22	4	19.21	3	19.23	19.60	1	1,019	0.10%
2022/08/19	2	18.85	4	18.85	18.85	-2	871	-0.23%
2022/08/18	0	0.00	6	18.88	18.80	-6	853	-0.70%
2022/08/17	17	18.81	2	18.95	18.95	15	814	1.84%
2022/08/16	1	18.15	4	18.33	18.65	-3	741	-0.40%
2022/08/15	0	0.00	10	17.70	17.35	-10	680	-1.47%
2022/08/12	0	0.00	10	17.50	17.40	-10	649	-1.54%
2022/08/02	0	0.00	5	17.15	17.30	-5	661	-0.76%
2022/07/27	5	17.70	0	0.00	17.70	5	732	0.68%
2022/07/26	0	0.00	3	17.20	17.25	-3	710	-0.42%
2022/07/21	0	0.00	9	17.08	17.10	-9	732	-1.23%
2022/07/19	0	0.00	13	16.97	17.05	-13	742	-1.75%
2022/07/18	0	0.00	1	16.75	16.75	-1	744	-0.13%
2022/07/13	1	16.40	0	0.00	16.35	1	901	0.11%
2022/07/11	3	16.65	0	0.00	16.65	3	1,033	0.29%
2022/07/07	0	0.00	6	16.83	16.80	-6	1,060	-0.57%
2022/07/06	7	16.92	0	0.00	16.70	7	1,113	0.63%
2022/07/05	0	0.00	44	16.90	16.85	-44	1,179	-3.73%
2022/07/04	0	0.00	17	16.76	16.60	-17	1,180	-1.44%
2022/07/01	2	16.30	0	0.00	16.30	2	1,191	0.17%
2022/06/28	3	17.00	0	0.00	17.15	3	1,273	0.24%
2022/06/16	0	0.00	2	17.13	16.75	-2	1,246	-0.16%
2022/06/15	2	17.40	10	17.10	17.10	-8	1,244	-0.64%
2022/06/14	0	0.00	10	17.25	17.35	-10	1,255	-0.80%
2022/06/06	2	17.60	0	0.00	17.65	2	1,293	0.15%
2022/05/30	0	0.00	13	18.35	17.80	-13	1,363	-0.95%
2022/05/27	0	0.00	7	18.41	18.40	-7	1,334	-0.52%
2022/05/26	3	18.60	1	18.45	18.30	2	1,331	0.15%
2022/05/24	5	18.00	0	0.00	17.90	5	1,326	0.38%
2022/05/23	4	18.38	15	18.30	18.10	-11	1,334	-0.82%
2022/05/20	4	17.76	0	0.00	17.80	4	1,311	0.31%
2022/05/19	3	17.80	0	0.00	17.80	3	1,347	0.22%
2022/05/12	0	0.00	3	17.28	17.00	-3	1,406	-0.21%
2022/05/11	0	0.00	0.2	17.55	17.50	-0.2	1,409	-0.01%
2022/05/10	0	0.00	90	17.43	17.55	-90	1,423	-6.32%
2022/05/09	1	17.75	0	0.00	17.70	1	1,444	0.07%
2022/05/06	1	17.95	1	18.10	18.15	0	1,463	0.00%
2022/05/05	94	18.35	0	0.00	18.05	94	1,476	6.36%
2022/05/04	1	18.05	0	0.00	18.20	1	1,475	0.07%
2022/04/29	0	0.00	1	17.70	17.50	-1	1,496	-0.07%
2022/04/27	0	0.00	18	17.10	16.85	-18	1,590	-1.13%
2022/04/26	1	17.60	0	0.00	17.55	1	1,610	0.06%
2022/04/25	0	0.00	9	17.58	17.50	-9	1,711	-0.53%
2022/04/22	0	0.00	1	18.05	17.85	-1	1,855	-0.05%
2022/04/20	3	18.07	0	0.00	18.35	3	1,945	0.15%
2022/04/19	1	18.35	0	0.00	18.50	1	1,911	0.05%
2022/04/18	0	0.00	27	18.58	18.40	-27	1,916	-1.41%
2022/04/14	1	18.00	0	0.00	17.85	1	1,858	0.05%
2022/04/13	0	0.00	2	18.15	18.00	-2	1,889	-0.11%
2022/04/12	0	0.00	1	18.30	18.25	-1	1,892	-0.05%
2022/04/11	42	18.10	1	17.95	18.05	41	1,864	2.20%
2022/04/08	0	17.10	0	0.00	17.00	0	1,815	0.00%
2022/04/07	2	17.23	0	0.00	17.00	2	1,845	0.11%
2022/04/06	2	17.70	3	17.68	17.70	-1	1,873	-0.05%
2022/04/01	1	17.60	13	16.35	17.70	-12	1,949	-0.62%
2022/03/31	2	16.38	0	0.00	16.30	2	1,889	0.11%
2022/03/30	1	16.45	0	0.00	16.45	1	1,904	0.05%
2022/03/29	1	16.40	0	0.00	16.40	1	1,931	0.05%
2022/03/28	0	0.00	1	16.40	16.50	-1	1,939	-0.05%
2022/03/25	1	16.80	0	0.00	16.75	1	1,955	0.05%
2022/03/23	1	16.85	0	0.00	16.80	1	1,988	0.05%
2022/03/22	4	16.65	1	16.70	16.65	3	2,010	0.15%
2022/03/21	5	16.64	0	0.00	16.65	5	2,023	0.25%
2022/03/18	2	16.55	0	0.00	16.65	2	2,056	0.10%
2022/03/17	1	16.45	2	16.45	16.45	-1	2,084	-0.05%
2022/03/16	1	16.00	0	0.00	16.00	1	2,101	0.05%
2022/03/15	1	16.20	3	16.37	16.05	-2	2,232	-0.09%
2022/03/14	3	16.87	0	0.00	16.95	3	2,277	0.13%
2022/03/11	0	0.00	1	16.85	16.80	-1	2,360	-0.04%
2022/03/10	5	17.09	1	17.10	16.95	4	2,712	0.15%
2022/03/09	2	16.43	31	16.50	16.60	-29	2,764	-1.05%
2022/03/08	34	16.12	7.4	16.36	15.90	26.6	2,839	0.94%
2022/03/07	4	17.16	7	17.23	17.05	-3	2,895	-0.10%
2022/03/04	3.1	17.80	1	17.90	18.00	2.1	2,985	0.07%
2022/03/03	0	0.00	20.1	18.32	18.05	-20.1	3,125	-0.64%
2022/03/02	0	0.00	2.2	18.10	18.15	-2.2	3,375	-0.07%
2022/03/01	1	18.00	10	18.00	18.05	-9	3,492	-0.26%
2022/02/25	0	0.00	22.2	17.86	17.75	-22.2	3,731	-0.59%
2022/02/24	33	17.60	0.4	17.96	17.70	32.6	4,059	0.80%
2022/02/23	13	18.34	3	18.30	18.30	10	4,343	0.23%
2022/02/22	3	18.05	11	17.99	18.00	-8	4,399	-0.18%
2022/02/21	23	18.23	2.3	18.23	18.15	20.7	4,407	0.47%
2022/02/18	0	0.00	1	17.65	17.70	-1	4,399	-0.02%
2022/02/17	2	17.83	0	0.00	17.75	2	4,417	0.05%
2022/02/16	1	18.00	0	0.00	17.90	1	4,441	0.02%
2022/02/15	3	17.82	0.7	18.02	17.75	2.3	4,456	0.05%
2022/02/14	6	17.80	0.3	18.07	17.80	5.7	4,459	0.13%
2022/02/11	1	18.55	0.1	18.45	18.45	0.9	4,459	0.02%
2022/02/10	3	18.37	10.2	18.45	18.40	-7.2	4,485	-0.16%
2022/02/09	2	18.50	10.1	18.63	18.65	-8.1	4,489	-0.18%
2022/02/08	10	18.35	21.2	18.40	18.60	-11.2	4,469	-0.25%
2022/02/07	15	18.12	9.2	18.17	18.20	5.9	4,466	0.13%
2022/01/26	1	17.40	2	17.30	17.25	-1	4,506	-0.02%
2022/01/25	1	17.45	1	17.20	17.20	0	4,554	0.00%
2022/01/24	3	17.30	10	17.40	17.30	-7	4,594	-0.15%
2022/01/21	31	18.00	8.1	17.83	17.70	22.9	4,712	0.49%
2022/01/20	9	18.34	1	18.50	18.45	8	4,978	0.16%
2022/01/19	1	18.85	0	0.00	18.60	1	5,029	0.02%
2022/01/18	6.1	19.31	2	19.08	19.10	4.1	5,172	0.08%
2022/01/17	5.1	18.77	80	18.80	19.45	-74.9	5,303	-1.41%
2022/01/14	78	18.20	1.1	18.26	18.35	76.9	5,188	1.48%
2022/01/13	1	18.90	9	19.05	18.95	-8	5,164	-0.15%
2022/01/12	3.1	18.70	2	18.88	18.80	1.1	5,119	0.02%
2022/01/11	4	18.74	0	0.00	18.70	4	5,097	0.08%
2022/01/10	26	18.15	66	18.56	18.70	-40	5,072	-0.79%
2022/01/07	40	18.21	6.2	18.60	18.05	33.9	5,029	0.67%
2022/01/06	16	18.31	63.1	18.76	18.65	-47.1	5,013	-0.94%
2022/01/05	55	18.45	20	18.71	18.45	35	5,020	0.70%
2022/01/04	27	18.47	26.2	18.67	18.45	0.9	5,048	0.02%
2022/01/03	24	18.43	7	18.70	18.40	17	5,066	0.34%
2021/12/30	3	18.95	1.1	18.80	18.80	1.9	5,063	0.04%
2021/12/29	1	18.85	0	0.00	18.75	1	5,048	0.02%
2021/12/28	12	18.76	0.3	18.95	19.10	11.7	5,033	0.23%
2021/12/27	0	0.00	50	18.28	18.25	-50	4,978	-1.00%
2021/12/24	50	18.15	4.4	18.19	18.05	45.6	5,013	0.91%
2021/12/23	0	0.00	65	18.17	18.30	-65	5,021	-1.29%
2021/12/22	2	17.90	10.2	18.00	18.00	-8.2	5,029	-0.16%
2021/12/21	37	17.90	5.5	17.82	17.85	31.5	5,043	0.62%
2021/12/20	10	18.03	5	18.05	18.05	5	5,088	0.10%
2021/12/17	33	18.02	8.1	18.24	18.00	24.9	5,192	0.48%
2021/12/16	7	18.39	21	18.20	18.25	-14	5,269	-0.27%
2021/12/15	1	18.00	11.1	18.12	18.05	-10.1	5,318	-0.19%
2021/12/14	33	18.16	0.1	18.05	17.95	33	5,384	0.61%
2021/12/13	12	18.33	2.8	18.51	18.30	9.2	5,424	0.17%
2021/12/10	0	0.00	51	18.11	18.45	-51	5,498	-0.93%
2021/12/09	64	18.13	14.7	18.25	18.35	49.3	5,585	0.88%
2021/12/08	10.4	19.20	6	19.10	19.05	4.4	5,525	0.08%
2021/12/07	6	19.45	3.7	19.41	19.30	2.3	5,498	0.04%
2021/12/06	31	20.35	15.6	19.88	19.40	15.4	5,473	0.28%
2021/12/03	4	19.80	3	19.88	19.65	1	5,147	0.02%
2021/12/02	3.1	19.66	3	19.70	19.45	0.1	5,093	0.00%
2021/12/01	6.2	20.08	27	19.97	20.10	-20.8	5,009	-0.42%
2021/11/30	4.4	19.75	4	19.94	19.70	0.4	4,919	0.01%
2021/11/29	17	19.20	16	19.26	19.00	1	4,837	0.02%
2021/11/26	57.3	19.98	110	20.14	20.30	-52.7	4,719	-1.12%	大賣/
2021/11/25	19.2	19.62	50	19.49	19.45	-30.8	4,468	-0.69%
2021/11/24	97.4	19.77	29.9	19.56	19.50	67.5	4,338	1.56%
2021/11/23	53.1	18.75	22	19.04	19.00	31.1	4,092	0.76%
2021/11/22	20.2	17.82	46	17.90	18.30	-25.8	3,764	-0.68%
2021/11/19	33.1	16.75	20.5	16.40	16.65	12.6	3,463	0.36%
2021/11/18	3	17.05	65	16.95	17.05	-62	3,385	-1.83%
2021/11/17	2.8	16.74	8	17.05	17.05	-5.2	3,363	-0.16%
2021/11/16	7.5	17.01	12	17.08	16.80	-4.5	3,335	-0.14%
2021/11/15	4.2	17.00	31	17.09	17.00	-26.8	3,321	-0.81%
2021/11/12	8	17.16	1	16.95	17.30	7	3,301	0.21%
2021/11/11	1	16.80	1	17.00	16.85	0	3,281	0.00%
2021/11/10	10	17.06	0	0.00	16.75	10	3,267	0.31%
2021/11/09	2.2	16.86	0	0.00	16.85	2.2	3,250	0.07%
2021/11/08	3	17.25	0	0.00	17.20	3	3,218	0.09%
2021/11/05	10.2	17.20	0.1	17.05	17.10	10.1	3,223	0.31%
2021/11/04	10.1	17.35	0	0.00	17.25	10.1	3,263	0.31%
2021/11/03	1.1	16.97	4	17.60	17.30	-2.9	3,264	-0.09%
2021/11/02	6.5	16.93	4	16.80	16.80	2.5	3,206	0.08%
2021/11/01	0	0.00	6.2	17.28	17.25	-6.2	3,150	-0.20%
2021/10/29	8	17.60	3	17.30	17.30	5	3,115	0.16%
2021/10/28	34.5	18.48	15	18.18	17.80	19.5	2,987	0.65%
2021/10/27	8	17.68	9	17.88	17.60	-1	2,670	-0.04%
2021/10/26	46	17.71	18	17.63	17.65	28	2,612	1.07%
2021/10/25	6.2	17.23	45	17.18	17.75	-38.8	2,559	-1.52%
2021/10/22	4	16.26	13	16.10	16.25	-9	2,424	-0.37%
2021/10/21	21	15.62	0	0.00	15.90	21	2,581	0.81%
2021/10/20	14	15.27	18	15.50	15.30	-4	2,577	-0.16%
2021/10/19	17.1	15.34	5	15.37	15.40	12.1	2,611	0.46%
2021/10/18	10	15.00	3	14.97	15.30	7	2,633	0.27%
2021/10/15	2	14.60	0	0.00	14.70	2	2,656	0.08%
2021/10/14	0	0.00	1	14.30	14.55	-1	2,728	-0.04%
2021/10/13	7	14.81	7	14.94	14.55	0	2,877	0.00%
2021/10/12	4	15.89	4	15.35	15.55	0	2,897	0.00%
2021/10/08	15.2	16.75	10	16.83	16.80	5.2	2,905	0.18%
2021/10/07	5	16.22	0	0.00	16.40	5	2,908	0.17%
2021/10/06	2	16.08	2	16.35	15.95	0	2,982	0.00%
2021/10/05	0	0.00	2	16.25	16.20	-2	3,097	-0.06%
2021/10/04	3	15.58	3	15.85	15.40	0	3,126	0.00%
2021/10/01	9	16.73	0	0.00	16.15	9	3,135	0.29%
2021/09/30	2	17.05	2	17.10	17.05	0	3,149	0.00%
2021/09/29	0	0.00	4	16.93	16.80	-4	3,147	-0.13%
2021/09/28	3	16.85	18	16.75	16.90	-15	3,133	-0.48%
2021/09/27	22	17.03	22	16.92	17.05	0	3,125	0.00%
2021/09/24	26	17.21	3	16.80	16.70	23	3,073	0.75%
2021/09/23	5	17.79	11	17.79	17.70	-6	2,985	-0.20%
2021/09/22	6.4	17.17	3	17.23	17.65	3.4	2,878	0.12%
2021/09/17	2.2	17.40	13	17.37	17.60	-10.8	2,806	-0.38%
2021/09/16	25.7	17.28	22	17.24	17.40	3.7	2,742	0.13%
2021/09/15	1.2	16.96	3	16.98	17.10	-1.8	2,690	-0.07%
2021/09/14	74.2	16.84	22	16.85	16.80	52.2	2,593	2.01%
2021/09/13	4.2	16.38	21	16.41	16.15	-16.8	2,477	-0.68%
2021/09/10	2	15.73	25	15.80	15.90	-23	2,399	-0.96%
2021/09/09	0.1	15.20	0	0.00	16.05	0.1	2,370	0.00%
2021/09/08	4	14.99	55	15.23	14.80	-51	2,312	-2.21%
2021/09/06	1.4	14.89	12	14.65	14.50	-10.6	2,280	-0.46%
2021/09/03	2	15.10	0.1	14.95	15.05	1.9	2,272	0.08%
2021/09/02	4	15.09	5	15.30	15.15	-1	2,262	-0.04%
2021/09/01	12	14.73	14	14.84	15.00	-2	2,229	-0.09%
2021/08/31	0	0.00	1	14.30	14.25	-1	2,198	-0.05%
2021/08/30	0	0.00	41	14.12	14.30	-41	2,192	-1.87%
2021/08/26	0	0.00	0.1	14.25	14.20	-0.1	2,192	0.00%
2021/08/25	2	14.15	0	0.00	14.15	2	2,184	0.09%
2021/08/23	0	0.00	0.1	13.90	14.10	-0.1	2,179	0.00%
2021/08/20	1	13.55	1	13.80	13.70	0	2,178	0.00%
2021/08/19	1	14.05	0	0.00	13.60	1	2,173	0.05%
2021/08/18	0	0.00	1	14.10	14.10	-1	2,163	-0.05%
2021/08/16	0	0.00	6	13.60	13.80	-6	2,151	-0.28%
2021/08/13	50	14.20	1	14.10	13.90	49	2,145	2.28%
2021/08/12	1	14.00	0	0.00	14.45	1	2,139	0.05%
2021/08/11	0	0.00	3	14.13	13.85	-3	2,137	-0.14%
2021/08/10	17.1	14.79	21	14.41	14.30	-3.9	2,127	-0.18%
2021/08/09	0	0.00	3	16.15	15.55	-3	2,115	-0.14%
2021/08/06	0	0.00	1	15.45	15.55	-1	2,114	-0.05%
2021/08/04	27	15.55	4.1	15.87	15.70	22.9	2,154	1.06%
2021/08/03	6	15.32	7	15.30	15.25	-1	2,160	-0.05%
2021/08/02	1	15.60	7	15.40	15.55	-6	2,182	-0.27%
2021/07/30	17	15.89	1	15.65	15.65	16	2,185	0.73%
2021/07/29	10.1	15.52	22	15.71	15.65	-11.9	2,221	-0.54%
2021/07/28	22.1	16.61	12	16.65	16.45	10.1	2,157	0.47%
2021/07/27	57	17.41	2.4	17.17	17.70	54.6	2,114	2.58%
2021/07/26	2	16.70	1	17.35	16.70	1	1,966	0.05%
2021/07/22	0	0.00	3.5	16.68	16.20	-3.5	2,110	-0.17%
2021/07/21	14	16.96	35.8	16.76	16.70	-21.8	2,287	-0.95%
2021/07/20	4	17.05	3	16.95	17.00	1	2,246	0.04%
2021/07/19	2.3	17.97	5	17.89	17.75	-2.7	2,187	-0.12%
2021/07/16	17.3	17.04	3	16.90	17.05	14.3	2,051	0.70%
2021/07/15	48.3	16.31	32	16.26	16.65	16.3	2,003	0.81%
2021/07/14	18	15.73	0.5	15.45	15.70	17.5	1,955	0.89%
2021/07/13	14.2	17.05	24	16.16	16.15	-9.8	1,942	-0.50%
2021/07/12	8.4	16.82	6	16.82	17.05	2.4	1,872	0.13%
2021/07/09	12	15.85	5	15.92	15.80	7	1,763	0.40%
2021/07/08	18	15.69	0	0.00	15.75	18	1,731	1.04%
2021/07/07	1.3	15.69	0	0.00	15.60	1.3	1,709	0.08%
2021/07/05	0	0.00	2	14.95	14.90	-2	1,749	-0.11%
2021/07/02	0	0.00	2	14.90	14.90	-2	1,751	-0.11%
2021/07/01	12	14.65	20	14.15	14.55	-8	1,750	-0.46%
2021/06/29	10	14.10	0	0.00	14.00	10	1,757	0.57%
2021/06/25	1	14.20	0	0.00	13.85	1	1,785	0.06%
2021/06/24	10	13.90	1	14.20	14.15	9	1,783	0.50%
2021/06/22	0	0.00	10	13.05	12.95	-10	1,771	-0.56%
2021/06/18	2	12.85	0	0.00	12.95	2	1,811	0.11%
2021/06/15	0	0.00	3	12.43	12.50	-3	1,834	-0.16%
2021/06/02	0	0.00	2	12.55	12.55	-2	1,934	-0.10%
2021/05/27	10	12.05	0	0.00	12.05	10	1,966	0.51%
2021/05/17	0	0.00	1	11.40	10.95	-1	2,041	-0.05%
2021/05/11	5	14.85	0	0.00	14.30	5	1,945	0.26%
2021/05/10	20	14.79	0	0.00	14.80	20	1,942	1.03%
2021/05/07	9	14.35	0	0.00	14.50	9	1,928	0.47%
2021/05/05	0	0.00	2	13.75	14.40	-2	1,899	-0.11%
2021/05/04	10	13.10	10	13.10	13.10	0	1,914	0.00%
2021/04/29	0	0.00	5	15.21	14.85	-5	2,339	-0.21%
2021/04/28	3	15.85	4	15.76	15.50	-1	2,614	-0.04%
2021/04/27	1	15.75	9	15.74	16.05	-8	2,479	-0.32%
2021/04/26	0	0.00	15	14.60	14.60	-15	2,284	-0.66%
2021/04/21	10	15.15	2	15.13	15.35	8	2,385	0.34%
2021/04/20	1	15.15	0	0.00	15.15	1	2,505	0.04%
2021/04/16	1	15.30	1	15.35	15.40	0	2,471	0.00%
2021/04/14	0	0.00	56	14.48	14.40	-56	2,446	-2.29%
2021/04/12	4	15.20	0	0.00	15.30	4	2,417	0.17%
2021/04/09	19	15.10	2	15.10	15.10	17	2,378	0.71%
2021/04/08	2	14.43	1	14.35	14.55	1	2,325	0.04%
2021/04/06	0	0.00	1	14.25	14.25	-1	2,371	-0.04%
2021/04/01	1	14.15	0	0.00	14.20	1	2,494	0.04%
2021/03/29	2	13.90	1	13.90	13.85	1	2,458	0.04%
2021/03/24	0	0.00	44	13.68	13.90	-44	2,420	-1.82%
2021/03/22	0	0.00	1	13.70	13.75	-1	2,380	-0.04%
2021/03/18	20	13.45	0	0.00	13.45	20	2,385	0.84%
2021/03/17	2	13.48	0	0.00	13.50	2	2,380	0.08%
2021/03/15	16	13.55	0	0.00	13.60	16	2,373	0.67%
2021/03/11	1	13.35	0	0.00	13.25	1	2,366	0.04%
2021/03/09	3	13.60	0	0.00	13.60	3	2,358	0.13%
2021/03/08	3	13.45	0	0.00	13.75	3	2,349	0.13%
2021/03/04	4	13.35	0	0.00	13.25	4	2,317	0.17%
2021/03/03	0	0.00	10	13.20	13.30	-10	2,312	-0.43%
2021/02/26	3	13.05	0	0.00	12.90	3	2,295	0.13%
2021/02/23	0	0.00	1	13.20	13.30	-1	2,286	-0.04%
2021/02/22	0	0.00	2	12.80	12.90	-2	2,268	-0.09%
2021/02/18	1	12.80	0	0.00	12.80	1	2,261	0.04%
2021/02/17	27	12.73	0	0.00	12.65	27	2,288	1.18%
2021/01/28	10	13.15	0	0.00	13.10	10	2,392	0.42%
2021/01/26	2	13.33	2	13.85	13.70	0	2,473	0.00%
2021/01/22	25	14.70	85	14.53	14.75	-60	2,391	-2.51%
2021/01/21	56	14.66	7	14.44	14.75	49	1,947	2.52%
2021/01/18	1	14.15	0	0.00	13.70	1	1,596	0.06%
2021/01/15	2	14.05	32	13.63	13.80	-30	1,578	-1.90%
2021/01/13	1	13.40	0	0.00	13.95	1	1,649	0.06%
2021/01/08	0	0.00	45	12.92	12.65	-45	1,686	-2.67%
2021/01/05	0	0.00	1	12.90	12.90	-1	1,644	-0.06%
2021/01/04	2	13.00	2	13.40	13.15	0	1,635	0.00%
2020/12/31	0	0.00	9	12.85	12.90	-9	1,611	-0.56%
2020/12/29	2	13.05	130	13.14	13.25	-128	1,573	-8.13%	大賣/鉅額交易
2020/12/28	184	13.55	1	13.55	13.55	183	1,506	12.15%	大買/鉅額交易
2020/12/22	0	0.00	1	11.95	11.75	-1	1,324	-0.08%
2020/12/18	0	0.00	0.2	11.90	12.00	-0.2	1,321	-0.01%
2020/12/09	0	0.00	20	11.88	11.95	-20	1,263	-1.58%
2020/11/23	0	0.00	80	12.42	12.30	-80	1,205	-6.64%
2020/11/20	10	12.40	12	12.40	12.40	-2	1,192	-0.17%
2020/11/17	0	0.00	0	12.65	12.55	0	1,162	0.00%
2020/11/13	11	12.47	10	12.60	12.70	1	1,109	0.09%
2020/11/11	0	0.00	8	12.20	11.90	-8	1,034	-0.77%
2020/11/10	0	0.00	23	12.45	12.30	-23	1,004	-2.29%
2020/11/09	23	13.05	1	12.85	12.60	22	978	2.25%
2020/11/06	0	0.00	10	12.50	12.60	-10	925	-1.08%
2020/11/04	0	0.00	28	11.90	11.95	-28	875	-3.20%
2020/11/03	49	12.76	0	0.00	12.30	49	846	5.79%
2020/10/26	0	0.00	0	11.90	11.50	0	615	0.00%
2020/10/23	26	12.31	0	0.00	12.25	26	585	4.44%
2020/10/22	10	12.10	0	0.00	12.25	10	558	1.79%
2020/10/21	38	12.36	0	0.00	12.10	38	521	7.29%
2020/10/20	110	11.52	10	11.85	11.85	100	358	27.89%	大買/
2020/09/17	0	0.00	1	9.72	9.79	-1	167	-0.60%
2020/09/14	1	9.80	0	0.00	9.76	1	164	0.61%
2020/08/27	0	0.00	1	8.92	8.90	-1	102	-0.97%
2020/01/09	0	0.00	1.1	10.64	10.65	-1.1	73	-1.46%
2020/01/08	0	0.00	3	10.50	10.60	-3	70	-4.23%
2019/11/22	0	0.00	0	10.55	10.55	0	99	-0.04%
2019/10/28	0	0.00	10	10.85	10.90	-10	117	-8.50%
2019/09/10	4	11.70	0	0.00	11.65	4	137	2.90%
2019/08/16	1	11.80	0	0.00	11.80	1	128	0.76%
2019/04/08	0	0.00	0.1	12.75	12.75	-0.1	160	-0.05%
2019/03/18	0	12.65	0	0.00	12.65	0	154	0.00%
2019/03/15	0	12.60	0	0.00	12.70	0	157	0.00%
2018/09/05	0	0.00	1	13.05	12.90	-1	225	-0.44%
2018/09/04	0	0.00	2	12.95	13.00	-2	228	-0.87%
2018/09/03	0	0.00	2	12.90	12.90	-2	234	-0.85%
2018/08/20	1	12.20	0	0.00	12.20	1	310	0.32%
2018/08/13	2	12.65	0	0.00	12.80	2	337	0.59%
2018/08/10	2	13.33	0	0.00	13.20	2	333	0.60%
2018/07/26	0	0.00	2	14.65	14.60	-2	448	-0.45%
2018/07/19	0	0.00	10	14.36	14.50	-10	596	-1.68%
2018/07/18	0	0.00	14	14.55	14.50	-14	639	-2.19%
2018/07/05	2	14.10	0	0.00	14.10	2	939	0.21%
2018/06/22	0	0.00	1	14.55	14.60	-1	991	-0.10%
2018/06/11	0	0.00	1	14.95	14.90	-1	1,080	-0.09%
2018/06/07	1	15.30	4	15.00	15.20	-3	1,086	-0.28%
2018/06/05	10	14.50	0	0.00	14.55	10	1,072	0.93%
2018/05/23	2	14.10	0	0.00	14.10	2	1,143	0.17%
2018/05/21	2	14.50	0	0.00	14.55	2	1,144	0.17%
2018/05/16	9	14.50	0	0.00	14.50	9	1,166	0.77%
2018/05/15	2	14.93	10	15.00	14.90	-8	1,157	-0.69%
2018/05/14	10	14.95	0	0.00	14.90	10	1,192	0.84%
2018/05/11	4	15.55	7	15.55	15.50	-3	1,178	-0.25%
2018/05/08	1	15.65	0	0.00	15.55	1	1,178	0.08%
2018/05/04	0	0.00	30	15.28	15.25	-30	1,189	-2.52%
2018/05/03	15	15.64	1	15.70	15.70	14	1,182	1.18%
2018/05/02	1	16.00	10	16.05	15.95	-9	1,181	-0.76%
2018/04/27	10	15.65	108	15.69	15.85	-98	1,207	-8.12%	大賣/
2018/04/26	60	17.04	260	15.66	15.50	-200	1,222	-16.36%	大賣/鉅額交易
2018/04/25	50	16.50	0	0.00	16.50	50	1,249	4.00%
2018/04/23	264	16.65	1	16.85	16.65	263	1,229	21.39%	大買/鉅額交易
2018/04/16	3	16.37	0	0.00	15.85	3	1,179	0.25%
2018/04/13	1	16.25	0	0.00	16.20	1	1,172	0.09%
2018/04/12	9	15.83	8	15.76	16.10	1	1,227	0.08%
2018/03/20	2	15.85	0	0.00	15.75	2	2,095	0.10%
2018/03/19	15	16.00	0	0.00	15.90	15	2,093	0.72%
2018/03/16	20	15.70	0	0.00	15.85	20	2,066	0.97%
2018/03/09	0	0.00	0.1	15.20	15.20	-0.1	2,039	0.00%
2018/03/08	0	0.00	15	15.10	15.05	-15	2,033	-0.74%
2018/03/07	1	15.40	0	0.00	15.20	1	2,028	0.05%
2018/02/21	15	15.17	1	15.10	15.10	14	2,002	0.70%
2018/02/12	0	0.00	2	14.65	14.70	-2	2,014	-0.10%
2018/02/08	2	14.85	0	0.00	14.85	2	2,017	0.10%
2018/02/07	10	14.15	0	0.00	14.15	10	2,004	0.50%
2018/02/06	0	0.00	14	13.73	13.80	-14	2,008	-0.70%
2018/02/05	6	15.00	10	14.75	15.05	-4	2,004	-0.20%
2018/02/02	0	0.00	10	15.60	15.50	-10	2,005	-0.50%
2018/02/01	1	15.50	0	0.00	15.50	1	2,035	0.05%
2018/01/29	0	0.00	21	16.10	16.05	-21	2,200	-0.95%
2018/01/26	0	0.00	20	16.10	16.15	-20	2,329	-0.86%
2018/01/25	0	0.00	10	16.35	16.10	-10	2,323	-0.43%
2018/01/24	0	0.00	21	16.15	16.25	-21	2,321	-0.90%
2018/01/23	1	17.00	0	0.00	16.50	1	2,307	0.04%
2018/01/19	6	17.03	7	17.14	17.25	-1	2,258	-0.04%
2018/01/18	12	16.63	0	0.00	16.70	12	2,160	0.56%
2018/01/16	10	16.30	0	0.00	16.25	10	2,142	0.47%
2018/01/10	8	16.22	0	0.00	16.00	8	2,090	0.38%
2018/01/08	10	16.50	0	0.00	16.40	10	2,093	0.48%
2018/01/04	0	0.00	1	17.15	17.30	-1	1,959	-0.05%
2018/01/03	20	17.75	13	17.53	17.35	7	1,946	0.36%
2018/01/02	11	17.02	0	0.00	17.20	11	1,867	0.59%