福邦證 (6026)-元大-鹿港券商分點個股進出

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

福邦證

(6026)

可現股當沖

股價
16.05
漲跌
▼0.05
漲幅
-0.31%
成交量
2,198張
產業
上櫃金融類股
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

福邦證 (6026)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	5	16.10	16.10	-5	3,919	-0.13%
2024/04/26	0	0.00	10	15.80	15.85	-10	3,869	-0.26%
2024/04/25	4	15.75	5	15.70	15.75	-1	3,868	-0.03%
2024/04/23	25	15.53	20	15.71	15.70	5	3,868	0.13%
2024/04/22	30	15.50	40	15.69	15.55	-10	3,878	-0.26%
2024/04/19	60	15.41	0	0.00	15.40	60	3,849	1.56%
2024/04/18	215	15.68	18	15.38	15.70	197	3,812	5.17%	大買/鉅額交易
2024/04/17	23	15.24	20	15.38	15.30	3	3,822	0.08%
2024/04/16	22	15.15	2	15.20	15.10	20	3,895	0.51%
2024/04/15	37	15.55	0	0.00	15.55	37	3,813	0.97%
2024/04/12	1	15.85	25	15.85	15.85	-24	3,763	-0.64%
2024/04/11	5	15.85	0	0.00	15.90	5	3,716	0.13%
2024/04/10	62	16.01	47	15.96	15.80	15	3,657	0.41%
2024/04/09	10	17.30	7	17.27	17.30	3	3,355	0.09%
2024/04/08	26	17.03	27	16.92	17.25	-1	3,286	-0.03%
2024/04/03	0	0.00	1	16.20	16.20	-1	3,150	-0.03%
2024/04/02	0	0.00	10	16.20	16.25	-10	3,118	-0.32%
2024/04/01	0.2	16.00	10	16.00	15.95	-9.9	3,055	-0.32%
2024/03/29	1	15.65	0	0.00	15.65	1	2,978	0.03%
2024/03/28	2	15.65	0	0.00	15.70	2	2,956	0.07%
2024/03/27	9	15.60	0	0.00	15.60	9	2,923	0.31%
2024/03/25	2	15.53	0	0.00	15.45	2	2,840	0.07%
2024/03/22	8	15.70	5	15.85	15.70	3	2,790	0.11%
2024/03/21	0	0.00	15	15.72	15.90	-15	2,725	-0.55%
2024/03/20	5	15.35	0	0.00	15.30	5	2,659	0.19%
2024/03/15	2	15.55	48	15.54	15.60	-46	2,501	-1.84%
2024/03/14	8	15.54	23	15.56	15.45	-15	2,404	-0.62%
2024/03/13	0	15.30	35	15.27	15.20	-35	2,182	-1.60%
2024/03/12	0	0.00	10	14.55	14.70	-10	1,912	-0.52%
2024/03/08	10	14.15	31	14.42	14.20	-21	1,802	-1.17%
2024/03/07	10	14.10	10	14.25	14.30	0	1,724	0.00%
2024/03/06	0	0.00	5	14.35	14.20	-5	1,673	-0.30%
2024/03/05	0	0.00	25	14.06	14.10	-25	1,640	-1.52%
2024/03/04	10	14.10	11	14.00	14.10	-1	1,597	-0.06%
2024/03/01	1.2	13.65	36	13.69	13.70	-34.8	1,480	-2.35%
2024/02/27	0	0.00	10	13.20	13.05	-10	1,321	-0.76%
2024/02/23	1.8	13.05	10	13.15	13.00	-8.2	1,291	-0.63%
2024/02/22	0	0.00	20	13.00	13.05	-20	1,280	-1.56%
2024/02/19	0	0.00	10	13.00	13.00	-10	1,337	-0.75%
2024/02/01	0	13.10	0	13.05	13.05	0	1,313	0.00%
2024/01/31	0	13.10	1	13.05	13.00	-1	1,314	-0.08%
2024/01/29	0	0.00	0.6	13.00	13.05	-0.6	1,316	-0.05%
2024/01/26	0	0.00	2	13.00	13.00	-2	1,313	-0.15%
2024/01/25	7	13.10	0	0.00	13.05	7	1,309	0.53%
2024/01/23	1	13.10	2.5	13.10	13.10	-1.5	1,311	-0.11%
2024/01/19	0	0.00	25	12.91	12.95	-25	1,282	-1.95%
2024/01/18	0	0.00	13	12.75	12.75	-13	1,266	-1.03%
2024/01/17	0	0.00	12	12.67	12.65	-12	1,255	-0.96%
2024/01/16	0	0.00	10	12.90	12.85	-10	1,231	-0.81%
2024/01/15	0	0.00	9	13.10	13.10	-9	1,200	-0.75%
2024/01/11	12	13.16	7	13.19	13.10	5	1,182	0.42%
2024/01/10	8	13.04	0	0.00	13.05	8	1,130	0.71%
2024/01/05	0.1	12.80	5	12.90	12.85	-4.9	989	-0.49%
2024/01/04	2	12.75	0	0.00	12.85	2	987	0.20%
2024/01/03	0	0.00	5	12.85	12.80	-5	987	-0.51%
2024/01/02	10	12.75	0	0.00	12.75	10	980	1.02%
2023/12/28	10	12.80	10	12.80	12.85	0	963	0.00%
2023/12/27	0	0.00	10	12.75	12.75	-10	958	-1.04%
2023/12/26	0	0.00	11	12.60	12.65	-11	958	-1.15%
2023/12/25	0	0.00	1	12.65	12.55	-1	954	-0.10%
2023/12/22	5	12.60	0	0.00	12.60	5	952	0.53%
2023/12/21	5	12.60	0	0.00	12.70	5	948	0.53%
2023/12/19	0	0.00	2	12.70	12.60	-2	940	-0.21%
2023/12/18	1	12.95	0	0.00	12.80	1	932	0.11%
2023/12/13	0	0.00	5	12.65	12.50	-5	856	-0.58%
2023/12/12	5	12.55	0	0.00	12.55	5	854	0.58%
2023/12/11	1	12.70	0	0.00	12.70	1	850	0.12%
2023/12/08	0.2	12.70	0	0.00	12.80	0.2	839	0.02%
2023/11/30	1	12.60	1	12.65	12.65	0	877	0.00%
2023/11/29	0.2	12.50	0	0.00	12.55	0.2	865	0.02%
2023/11/28	0	0.00	15	12.50	12.50	-15	864	-1.73%
2023/11/22	15	12.40	0	0.00	12.50	15	864	1.73%
2023/11/21	0	0.00	20	12.50	12.45	-20	862	-2.32%
2023/11/20	20.1	12.30	0	0.00	12.30	20.1	858	2.34%
2023/11/17	4	12.60	4	12.65	12.60	0	838	0.00%
2023/11/15	0	0.00	45	12.29	12.45	-45	829	-5.42%
2023/11/13	2	11.60	0	0.00	11.65	2	790	0.25%
2023/11/02	0	11.60	0	0.00	11.60	0	1,035	0.00%
2023/10/27	0	0.00	40	11.55	11.60	-40	1,137	-3.52%
2023/10/26	1	11.50	0	0.00	11.50	1	1,181	0.08%
2023/10/20	1	11.40	0	0.00	11.40	1	1,388	0.07%
2023/10/12	0	0.00	5.6	11.74	11.80	-5.6	1,523	-0.37%
2023/10/11	0	0.00	1	11.50	11.45	-1	1,538	-0.07%
2023/10/04	10	11.10	0	0.00	11.20	10	1,630	0.61%
2023/09/19	1	11.90	0	0.00	11.85	1	1,925	0.05%
2023/09/11	40	11.81	0	0.00	11.70	40	2,106	1.90%
2023/09/06	0	12.61	0	0.00	12.45	0	2,192	0.00%
2023/09/05	0	0.00	0.8	12.65	12.60	-0.8	2,257	-0.04%
2023/09/04	0.1	12.70	0	0.00	12.65	0.1	2,305	0.00%
2023/08/18	2	12.80	0	0.00	12.70	2	2,705	0.07%
2023/08/17	1	12.90	0	0.00	12.90	1	2,696	0.04%
2023/08/15	20	13.05	35	13.19	13.15	-15	2,685	-0.56%
2023/08/14	45	13.10	0	0.00	13.10	45	2,691	1.67%
2023/08/11	0	0.00	6	13.58	13.55	-6	2,646	-0.23%
2023/08/10	10	13.43	5	13.55	13.40	5	2,600	0.19%
2023/08/08	0	0.00	40	13.31	13.25	-40	2,543	-1.57%
2023/08/07	50	13.18	0	0.00	13.20	50	2,553	1.96%
2023/08/04	0	0.00	30	13.55	13.60	-30	2,533	-1.18%
2023/08/02	30	13.36	6	13.25	13.20	24	2,536	0.95%
2023/08/01	0	0.00	20	13.68	13.65	-20	2,547	-0.79%
2023/07/31	20	13.50	0	0.00	13.50	20	2,543	0.79%
2023/07/27	7	13.67	0	0.00	13.75	7	2,537	0.28%
2023/07/26	0.1	13.70	55	13.41	13.55	-54.9	2,479	-2.21%
2023/07/25	0	0.00	15	13.08	13.10	-15	2,406	-0.62%
2023/07/21	10.1	13.00	0	0.00	13.05	10.1	2,412	0.42%
2023/07/20	1	13.10	0	0.00	13.15	1	2,446	0.04%
2023/07/19	35	13.12	26	13.25	13.05	9	2,429	0.37%
2023/07/18	26	13.13	0	0.00	13.05	26	2,473	1.05%
2023/07/17	0	0.00	50	13.53	13.50	-50	2,494	-2.00%
2023/07/13	30	13.10	0.2	13.15	12.95	29.8	2,623	1.14%
2023/07/12	20	13.20	0	0.00	13.15	20	2,779	0.72%
2023/07/10	30	13.44	0	0.00	13.15	30	2,849	1.05%
2023/07/06	0	0.00	2	13.60	13.60	-2	2,782	-0.07%
2023/06/30	0	0.00	5	13.10	13.15	-5	2,714	-0.18%
2023/06/29	5.1	13.00	10	13.00	12.95	-5	2,710	-0.18%
2023/06/28	10.1	12.85	10	12.95	12.90	0.1	2,708	0.00%
2023/06/27	10	12.80	0	0.00	12.80	10	2,712	0.37%
2023/06/21	5.1	13.40	20	13.36	13.40	-14.9	2,669	-0.56%
2023/06/19	40	13.29	1	13.40	13.25	39	2,660	1.47%
2023/06/16	1.1	13.55	1	13.60	13.55	0.1	2,640	0.00%
2023/06/15	1	13.70	0	0.00	13.70	1	2,595	0.04%
2023/06/14	1.1	13.35	22	13.45	13.30	-20.9	2,524	-0.83%
2023/06/13	0	0.00	30	12.82	13.15	-30	2,465	-1.22%
2023/06/12	0.1	12.75	0	0.00	12.70	0.1	2,442	0.00%
2023/06/09	30	12.67	0	0.00	12.75	30	2,437	1.23%
2023/06/05	0	0.00	6.2	13.01	13.05	-6.2	2,301	-0.27%
2023/06/01	0	0.00	1	12.75	12.75	-1	2,229	-0.04%
2023/05/26	0	0.00	15	12.40	12.45	-15	2,098	-0.71%
2023/05/23	0	12.20	0	0.00	12.15	0	2,097	0.00%
2023/05/18	20	12.00	0	0.00	12.00	20	2,068	0.97%
2023/05/10	2	11.63	0	0.00	11.90	2	1,974	0.10%
2023/05/08	30	12.10	0	0.00	12.15	30	1,921	1.56%
2023/05/04	0	0.00	5	12.20	12.25	-5	1,893	-0.26%
2023/05/03	0	11.80	0	0.00	11.70	0	1,856	0.00%
2023/05/02	10	11.70	0	0.00	11.70	10	1,867	0.54%
2023/04/25	0	0.00	1	11.65	11.35	-1	1,793	-0.06%
2023/04/21	1	11.95	0	0.00	11.90	1	1,727	0.06%
2023/04/20	20	12.20	1	12.30	12.10	19	1,657	1.15%
2023/04/19	0	0.00	0.8	12.55	12.65	-0.8	1,600	-0.05%
2023/04/18	0	12.40	15	12.80	12.70	-15	1,539	-0.97%
2023/04/17	20	11.75	7.4	12.51	12.50	12.6	1,420	0.89%
2023/04/14	0	0.00	20.6	11.44	11.95	-20.6	1,219	-1.69%
2023/04/12	30	11.10	0	0.00	11.20	30	1,099	2.73%
2023/04/10	0	0.00	3	10.70	10.65	-3	1,043	-0.29%
2023/04/06	0	0.00	1	10.60	10.60	-1	1,021	-0.10%
2023/03/31	20	10.60	10	10.62	10.60	10	994	1.01%
2023/03/29	16	10.40	0	0.00	10.35	16	980	1.63%
2023/03/22	1	10.65	10	10.70	10.55	-9	959	-0.94%
2023/03/21	0	0.00	2	10.53	10.60	-2	957	-0.21%
2023/03/20	5	10.40	0	0.00	10.35	5	941	0.53%
2023/03/15	5	10.40	0	0.00	10.35	5	917	0.54%
2023/03/10	21	10.80	0	0.00	10.70	21	877	2.39%
2023/03/08	0	0.00	8	11.10	11.10	-8	856	-0.93%
2023/03/07	0	0.00	2	11.38	11.30	-2	824	-0.24%
2023/03/02	0.5	10.50	0	0.00	10.55	0.5	758	0.07%
2023/02/24	48.6	10.86	0	0.00	10.75	48.6	742	6.54%
2023/02/22	50	11.14	0	0.00	11.05	50	696	7.18%
2023/02/21	2.1	11.10	0	0.00	11.15	2.1	677	0.32%
2023/02/16	1	10.65	0	0.00	10.65	1	652	0.15%
2023/02/15	10	10.60	0	0.00	10.60	10	668	1.50%
2023/02/10	0	0.00	2	10.60	10.55	-2	708	-0.28%
2023/02/08	0	10.70	0	0.00	10.70	0	709	0.00%
2023/02/03	3	10.67	66	10.60	10.70	-63	703	-8.95%
2023/02/01	0	10.38	10	10.35	10.40	-10	674	-1.48%
2023/01/04	10	10.05	0	0.00	10.00	10	772	1.29%
2022/12/23	0	0.00	1	10.10	10.15	-1	791	-0.13%
2022/12/22	10	10.00	0	0.00	10.05	10	812	1.23%
2022/12/15	0	0.00	1	10.25	10.25	-1	873	-0.11%
2022/12/14	12	10.16	1	10.20	10.25	11	923	1.19%
2022/12/12	10	10.25	0	0.00	10.25	10	956	1.05%
2022/12/09	10	10.35	0	0.00	10.30	10	1,004	1.00%
2022/12/05	6	10.76	4.2	10.75	10.85	1.8	1,187	0.15%
2022/11/30	0.1	10.35	0	0.00	10.40	0.1	1,220	0.01%
2022/11/29	5	10.25	2	10.20	10.25	3	1,230	0.24%
2022/11/24	0	0.00	0.5	10.40	10.35	-0.5	1,291	-0.04%
2022/11/23	0.3	10.35	0	0.00	10.35	0.3	1,299	0.02%
2022/11/18	5	10.55	0	0.00	10.40	5	1,375	0.36%
2022/10/28	0.2	10.25	0	0.00	10.20	0.2	1,532	0.02%
2022/10/25	0	0.00	2	10.65	10.10	-2	1,548	-0.13%
2022/10/24	0	0.00	10	10.20	10.30	-10	1,543	-0.65%
2022/10/14	0	0.00	20	10.04	10.35	-20	1,517	-1.32%
2022/10/11	0	0.00	9	9.69	9.64	-9	1,504	-0.60%
2022/10/07	0	0.00	0.1	10.10	10.05	-0.1	1,510	-0.01%
2022/10/04	0	0.00	10	10.10	10.05	-10	1,589	-0.63%
2022/09/29	1	10.40	30	10.05	10.30	-29	1,622	-1.79%
2022/09/28	1	10.05	0	0.00	9.99	1	1,634	0.06%
2022/09/26	1	10.15	0	0.00	10.20	1	1,625	0.06%
2022/09/21	2	10.65	0	0.00	10.60	2	1,619	0.12%
2022/09/20	1	11.05	0	0.00	11.00	1	1,574	0.06%
2022/09/19	1	11.80	0	0.00	11.30	1	1,563	0.06%
2022/09/16	11	11.83	0	11.90	11.80	11	1,541	0.71%
2022/09/15	1	15.80	0	0.00	15.80	1	1,510	0.07%
2022/09/14	0	0.00	1	15.85	15.90	-1	1,428	-0.07%
2022/09/13	3	15.93	0	0.00	15.95	3	1,397	0.21%
2022/09/08	0	0.00	1	15.55	15.65	-1	1,374	-0.07%
2022/09/06	4	15.60	0	0.00	15.50	4	1,354	0.30%
2022/09/02	3	15.95	0	0.00	15.90	3	1,346	0.22%
2022/08/29	1	15.60	0	0.00	15.75	1	1,321	0.08%
2022/08/26	0	0.00	1	16.00	16.10	-1	1,303	-0.08%
2022/08/25	1	15.70	1	15.70	15.70	0	1,272	0.00%
2022/08/23	2	15.45	0	0.00	15.50	2	1,263	0.16%
2022/08/17	1	15.60	2	15.53	15.55	-1	1,254	-0.08%
2022/08/16	0	0.00	4	15.65	15.55	-4	1,257	-0.32%
2022/08/12	1	15.00	0	0.00	15.10	1	1,201	0.08%
2022/08/03	5	14.85	0	0.00	14.80	5	1,290	0.39%
2022/08/02	3	14.85	0	0.00	14.95	3	1,313	0.23%
2022/07/27	2	14.80	0	0.00	14.85	2	1,409	0.14%
2022/07/21	2	14.80	1	14.85	14.95	1	1,495	0.07%
2022/07/20	1	15.00	0	0.00	14.85	1	1,510	0.07%
2022/07/19	2	14.43	0	0.00	14.65	2	1,541	0.13%
2022/07/15	3	14.08	0	0.00	14.10	3	1,583	0.19%
2022/07/14	0	0.00	6	14.25	14.20	-6	1,622	-0.37%
2022/07/13	0	0.00	6	14.11	14.10	-6	1,960	-0.31%
2022/07/12	14	13.75	0	0.00	13.55	14	1,997	0.70%
2022/07/11	3	14.45	0	0.00	14.40	3	2,031	0.15%
2022/07/07	1	14.65	0	0.00	14.90	1	2,025	0.05%
2022/07/06	3	15.08	0	0.00	14.65	3	2,058	0.15%
2022/07/01	4	15.59	0	0.00	15.25	4	2,162	0.18%
2022/06/30	10	15.80	0	0.00	15.85	10	2,150	0.47%
2022/06/28	0	0.00	1	16.25	16.25	-1	2,169	-0.05%
2022/06/24	0	0.00	1	16.00	15.90	-1	2,193	-0.05%
2022/06/23	5	15.90	0	0.00	15.85	5	2,239	0.22%
2022/06/22	0	0.00	2	16.00	16.20	-2	2,303	-0.09%
2022/06/21	0	0.00	6.3	16.05	16.25	-6.3	2,303	-0.27%
2022/06/20	6	16.11	0	0.00	15.90	6	2,322	0.26%
2022/06/17	1	16.45	0	0.00	16.50	1	2,318	0.04%
2022/06/15	1	17.20	0	0.00	17.15	1	2,396	0.04%
2022/06/14	0	0.00	2	16.68	17.00	-2	2,435	-0.08%
2022/06/13	5	17.01	0	0.00	16.90	5	2,540	0.20%
2022/06/10	0	0.00	2	17.40	17.45	-2	2,552	-0.08%
2022/06/07	0	0.00	8	17.30	17.60	-8	2,649	-0.30%
2022/06/02	1	17.15	1	17.15	17.30	0	2,793	0.00%
2022/06/01	0	17.00	0	0.00	17.15	0	2,883	0.00%
2022/05/30	10	16.50	0	0.00	16.80	10	3,044	0.33%
2022/05/27	3	16.30	0	0.00	16.35	3	3,057	0.10%
2022/05/26	1	16.15	0	0.00	16.20	1	3,091	0.03%
2022/05/25	3	16.10	0	0.00	16.20	3	3,120	0.10%
2022/05/24	1	16.25	2	16.20	16.20	-1	3,204	-0.03%
2022/05/23	2	16.28	0	0.00	16.30	2	3,218	0.06%
2022/05/19	3	16.15	10	16.05	16.10	-7	3,351	-0.21%
2022/05/18	16	16.48	0	0.00	16.50	16	3,353	0.48%
2022/05/17	2	15.95	0	0.00	16.00	2	3,355	0.06%
2022/05/12	7	16.06	5	16.15	15.95	2	3,405	0.06%
2022/05/11	5	16.74	2	16.80	16.70	3	3,459	0.09%
2022/05/10	2	17.30	0	0.00	17.40	2	3,424	0.06%
2022/05/09	10.1	17.73	5	17.70	17.60	5.1	3,434	0.15%
2022/05/06	1	18.15	0	0.00	18.30	1	3,443	0.03%
2022/05/05	0	0.00	3	18.55	18.55	-3	3,474	-0.09%
2022/05/04	1	18.60	1.4	18.49	18.45	-0.4	3,502	-0.01%
2022/05/03	4	18.58	5.1	18.65	18.55	-1.1	3,526	-0.03%
2022/04/29	1	19.10	0	0.00	18.90	1	3,576	0.03%
2022/04/28	0	0.00	1	18.95	18.90	-1	3,629	-0.03%
2022/04/27	17	18.89	3.5	19.03	18.80	13.5	3,700	0.36%
2022/04/26	2	19.45	4	19.46	19.45	-2	3,733	-0.05%
2022/04/25	3	19.63	11	19.50	19.50	-8	3,780	-0.21%
2022/04/22	4	19.95	11	19.90	20.05	-7	3,920	-0.18%
2022/04/21	1	20.20	0	0.00	20.20	1	3,965	0.03%
2022/04/20	1	20.25	1	20.25	20.30	0	3,995	0.00%
2022/04/19	32	20.81	17	20.88	20.40	15	4,008	0.37%
2022/04/15	0	0.00	9	20.12	20.40	-9	3,856	-0.23%
2022/04/14	6	19.35	0	0.00	19.35	6	3,859	0.16%
2022/04/13	16	19.46	0	0.00	19.70	16	3,899	0.41%
2022/04/12	40	19.37	0	0.00	19.35	40	3,971	1.01%
2022/04/11	10	19.82	1	19.75	19.75	9	4,078	0.22%
2022/04/08	0	0.00	1	20.25	20.55	-1	4,120	-0.02%
2022/04/07	0	0.00	6	20.48	20.05	-6	4,222	-0.14%
2022/04/06	0	0.00	1	20.65	20.50	-1	4,291	-0.02%
2022/04/01	0	0.00	1	20.35	20.50	-1	4,437	-0.02%
2022/03/31	0	0.00	1	20.50	20.45	-1	4,546	-0.02%
2022/03/28	1	20.10	0	0.00	20.30	1	4,701	0.02%
2022/03/25	1	20.65	0	0.00	20.60	1	4,733	0.02%
2022/03/21	0	0.00	3	20.55	20.55	-3	4,682	-0.06%
2022/03/17	5	19.93	0	0.00	20.10	5	4,670	0.11%
2022/03/16	8	19.57	0	0.00	19.55	8	4,720	0.17%
2022/03/15	7	20.16	0	0.00	20.15	7	4,625	0.15%
2022/03/11	2	20.25	0	0.00	20.15	2	4,638	0.04%
2022/03/08	5	19.85	10	19.82	19.75	-5	4,560	-0.11%
2022/03/07	0	0.00	11	20.71	20.60	-11	4,450	-0.25%
2022/03/04	5	21.20	0.1	21.15	21.25	4.9	4,371	0.11%
2022/03/03	17	20.65	3	20.57	20.65	14	4,296	0.33%
2022/03/01	2	20.23	2	20.30	20.25	0	4,264	0.00%
2022/02/25	20.3	19.73	0	0.00	19.80	20.3	4,239	0.48%
2022/02/24	9.6	19.85	18	19.60	19.60	-8.4	4,227	-0.20%
2022/02/23	0	0.00	3	20.25	20.25	-3	4,151	-0.07%
2022/02/22	2	20.10	0	0.00	20.15	2	4,151	0.05%
2022/02/18	18	20.10	0	0.00	20.15	18	4,059	0.44%
2022/02/17	15	20.41	0	0.00	20.25	15	4,071	0.37%
2022/02/16	0	0.00	51	20.42	20.40	-51	4,083	-1.25%
2022/02/15	1	20.50	33	20.26	20.15	-32	4,083	-0.78%
2022/02/14	9	20.22	0	0.00	20.30	9	4,086	0.22%
2022/02/11	27	20.94	0	0.00	20.95	27	4,079	0.66%
2022/02/10	10.2	20.27	0	0.00	20.40	10.2	3,980	0.26%
2022/02/09	2	20.55	1	20.55	20.60	1	3,985	0.03%
2022/02/08	8	20.49	0	0.00	20.65	8	3,959	0.20%
2022/02/07	0	0.00	11	20.10	20.10	-11	3,940	-0.28%
2022/01/26	26	19.45	10	19.35	19.30	16	3,928	0.41%
2022/01/25	1	19.50	0	0.00	19.40	1	3,912	0.03%
2022/01/24	5	19.35	0	0.00	19.80	5	3,881	0.13%
2022/01/21	6	19.73	0	0.00	19.65	6	3,851	0.16%
2022/01/20	10	20.55	0	0.00	20.40	10	3,814	0.26%
2022/01/19	3	19.90	0	0.00	19.60	3	3,733	0.08%
2022/01/17	38	20.49	14	20.94	20.25	24	3,595	0.67%
2022/01/14	1	21.60	0	0.00	21.60	1	3,430	0.03%
2022/01/13	15	21.75	5	21.90	22.25	10	3,387	0.30%
2022/01/12	23	21.55	8	21.80	21.90	15	3,347	0.45%
2022/01/11	1	21.60	0	0.00	21.70	1	3,289	0.03%
2022/01/10	13	22.36	29	22.55	22.20	-16	3,184	-0.50%
2022/01/07	46.1	22.61	31	23.14	22.55	15.1	3,071	0.49%
2022/01/06	5.2	22.90	2	23.10	22.90	3.2	2,995	0.11%
2022/01/04	5	22.90	4	23.15	22.80	1	2,878	0.03%
2022/01/03	20	23.74	48	23.48	23.55	-28	2,785	-1.01%
2021/12/30	70	22.44	42	22.76	22.90	28	2,654	1.05%
2021/12/29	35	21.71	25	21.53	22.10	10	2,537	0.39%
2021/12/28	14	21.18	8	21.75	21.60	6	2,451	0.24%
2021/12/27	4	21.29	9	21.15	21.45	-5	2,313	-0.22%
2021/12/24	2	20.33	3	20.40	20.35	-1	2,252	-0.04%
2021/12/23	3	19.93	11	20.19	20.30	-8	2,202	-0.36%
2021/12/22	23	19.45	0	0.00	19.65	23	2,117	1.09%
2021/12/21	0	0.00	3	19.10	19.40	-3	2,072	-0.14%
2021/12/20	2	18.85	7	18.81	18.85	-5	1,999	-0.25%
2021/12/17	0	0.00	2	18.75	18.70	-2	1,979	-0.10%
2021/12/16	16	18.72	0	0.00	18.80	16	1,969	0.81%
2021/12/10	0	0.00	20	18.50	18.35	-20	1,873	-1.07%
2021/12/08	0	0.00	50	17.93	17.85	-50	1,817	-2.75%
2021/12/07	2	17.65	2	17.60	17.65	0	1,856	0.00%
2021/12/06	2	17.75	6	17.60	17.60	-4	1,842	-0.22%
2021/12/02	0	0.00	1	16.85	16.85	-1	1,796	-0.06%
2021/11/30	0	0.00	5	16.80	16.80	-5	1,843	-0.27%
2021/11/29	15	16.32	4	16.35	16.30	11	1,840	0.60%
2021/11/26	10	16.55	7	16.97	16.55	3	1,803	0.17%
2021/11/24	0	0.00	2	17.10	17.15	-2	1,784	-0.11%
2021/11/18	0	0.00	1	17.40	17.25	-1	1,789	-0.06%
2021/11/15	8	17.13	0	0.00	17.05	8	1,783	0.45%
2021/11/11	30	17.17	0	0.00	17.20	30	1,835	1.63%
2021/11/10	2	17.15	11.7	17.10	17.15	-9.7	1,868	-0.52%
2021/11/09	0	0.00	2	16.65	16.85	-2	1,856	-0.11%
2021/11/08	0	0.00	11	16.50	16.80	-11	1,879	-0.59%
2021/11/05	0	0.00	1	16.20	16.20	-1	2,034	-0.05%
2021/11/04	4	15.95	0	0.00	16.10	4	2,242	0.18%
2021/11/03	0	0.00	10	16.10	16.20	-10	2,226	-0.45%
2021/11/02	1	15.85	20	15.78	15.80	-19	2,263	-0.84%
2021/11/01	0	0.00	6	16.05	16.00	-6	2,299	-0.26%
2021/10/29	0	0.00	5	15.84	15.95	-5	2,297	-0.22%
2021/10/28	2	15.55	0	0.00	15.45	2	2,280	0.09%
2021/10/22	14	15.14	0	0.00	15.10	14	2,386	0.59%
2021/10/21	0	0.00	4	15.33	15.45	-4	2,462	-0.16%
2021/10/20	6	15.09	0	0.00	14.95	6	2,493	0.24%
2021/10/19	3	14.80	0	0.00	14.95	3	2,640	0.11%
2021/10/15	0	0.00	10	14.65	14.65	-10	2,891	-0.35%
2021/10/13	10	14.40	0	0.00	14.50	10	3,047	0.33%
2021/10/12	7	14.52	0	0.00	14.55	7	3,132	0.22%
2021/10/08	10	14.80	45	14.47	14.55	-35	3,180	-1.10%
2021/10/07	10	13.95	21	13.97	13.95	-11	3,201	-0.34%
2021/10/06	12	13.50	0	0.00	13.55	12	3,335	0.36%
2021/10/05	10	13.20	10	13.60	13.60	0	3,473	0.00%
2021/10/04	10	13.35	0	0.00	13.35	10	3,555	0.28%
2021/10/01	30	13.82	0	0.00	13.70	30	3,599	0.83%
2021/09/29	24	14.31	0	0.00	14.30	24	3,925	0.61%
2021/09/28	1	14.65	0	0.00	14.65	1	3,963	0.03%
2021/09/27	0	0.00	8	14.70	14.75	-8	4,002	-0.20%
2021/09/24	0.3	14.40	2	14.60	14.55	-1.7	4,075	-0.04%
2021/09/23	0	0.00	10	14.45	14.35	-10	4,196	-0.24%
2021/09/22	11	14.20	0	0.00	14.20	11	4,244	0.26%
2021/09/14	10	14.70	0	0.00	14.65	10	4,445	0.22%
2021/09/13	10	14.75	2	15.00	15.00	8	4,492	0.18%
2021/09/10	0	0.00	20	14.15	14.95	-20	4,502	-0.44%
2021/09/09	10	13.50	0	0.00	13.65	10	4,446	0.22%
2021/09/08	2	13.40	0	0.00	13.50	2	4,474	0.04%
2021/09/07	11	13.75	0	0.00	13.75	11	4,550	0.24%
2021/09/06	15	14.00	0	0.00	13.80	15	4,699	0.32%
2021/09/03	5	14.30	5	14.45	14.30	0	4,725	0.00%
2021/09/02	5	14.30	0	0.00	14.25	5	4,790	0.10%
2021/08/25	10	13.90	0	0.00	13.95	10	5,234	0.19%
2021/08/23	0	0.00	10	13.90	14.05	-10	5,359	-0.19%
2021/08/19	21	13.82	0	0.00	13.75	21	5,444	0.39%
2021/08/18	0	0.00	20	14.00	14.15	-20	5,467	-0.37%
2021/08/17	20.5	13.41	0	0.00	13.40	20.5	5,457	0.38%
2021/08/16	10	13.65	4	13.65	13.70	6	5,474	0.11%
2021/08/13	10	14.28	2	14.35	14.30	8	5,534	0.14%
2021/08/12	0	0.00	5	14.90	14.70	-5	5,538	-0.09%
2021/08/11	21	14.60	0	0.00	14.60	21	5,579	0.38%
2021/08/10	16	15.66	0	0.00	15.40	16	5,472	0.29%
2021/07/28	3	17.50	0	0.00	17.45	3	6,336	0.05%
2021/07/23	0	0.00	3	18.80	18.45	-3	6,647	-0.05%
2021/07/22	0	0.00	67	18.08	18.10	-67	6,741	-0.99%
2021/07/20	9	18.14	0	0.00	17.95	9	7,050	0.13%
2021/07/16	0	0.00	2	18.60	18.80	-2	7,363	-0.03%
2021/07/14	0	0.00	50	17.80	17.80	-50	7,575	-0.66%
2021/07/13	4	18.15	0	0.00	17.80	4	7,876	0.05%
2021/07/12	53	18.61	1	18.75	18.50	52	7,892	0.66%
2021/07/09	10.9	18.45	2	18.70	18.40	8.9	7,811	0.11%
2021/07/07	4	18.53	0	0.00	18.25	4	7,802	0.05%
2021/07/06	22	18.83	8	18.50	19.00	14	7,833	0.18%
2021/07/05	0	0.00	10	17.80	17.80	-10	7,616	-0.13%
2021/07/02	2	17.35	0	0.00	17.55	2	7,603	0.03%
2021/07/01	42	17.50	0	0.00	17.55	42	7,578	0.55%
2021/06/30	20	17.75	0	0.00	17.55	20	7,535	0.27%
2021/06/29	2	16.95	0.1	17.15	17.00	1.9	7,447	0.03%
2021/06/24	0	16.65	3	16.62	16.90	-3	7,425	-0.04%
2021/06/23	4	16.53	0	0.00	16.45	4	7,399	0.05%
2021/06/22	4	16.85	10	16.90	16.75	-6	7,389	-0.08%
2021/06/21	1	17.30	1	16.80	16.80	0	7,376	0.00%
2021/06/16	10	17.55	0	0.00	17.35	10	7,614	0.13%
2021/06/15	118	17.75	0	0.00	17.75	118	7,706	1.53%	大買/鉅額交易
2021/06/11	0	0.00	1	16.70	16.50	-1	7,681	-0.01%
2021/06/10	10	16.30	13	16.15	16.15	-3	7,747	-0.04%
2021/06/09	8	16.03	1	15.90	15.90	7	7,788	0.09%
2021/06/08	28	16.86	17	16.81	16.80	11	7,721	0.14%
2021/06/07	2	16.73	9	17.00	16.50	-7	7,696	-0.09%
2021/06/04	0	0.00	1	18.00	17.90	-1	7,581	-0.01%
2021/06/03	2	17.98	0	0.00	18.00	2	7,571	0.03%
2021/06/02	0	0.00	3	18.00	17.90	-3	7,552	-0.04%
2021/06/01	0	0.00	2	17.60	17.75	-2	7,450	-0.03%
2021/05/28	6	16.98	4	17.03	17.10	2	7,289	0.03%
2021/05/24	3	16.65	0	0.00	16.25	3	7,123	0.04%
2021/05/20	1	15.95	0	0.00	15.70	1	6,964	0.01%
2021/05/18	10	15.55	0	0.00	15.65	10	6,886	0.15%
2021/05/14	0	0.00	7	16.09	15.80	-7	6,721	-0.10%
2021/05/13	1	15.80	0	0.00	15.85	1	6,597	0.02%
2021/05/12	10	17.28	2	16.65	16.70	8	6,513	0.12%
2021/05/11	10	19.73	2	19.95	18.50	8	6,328	0.13%
2021/05/10	5	19.95	10	20.03	19.55	-5	6,146	-0.08%
2021/05/07	0	0.00	10	18.55	19.05	-10	5,958	-0.17%
2021/05/06	5	19.00	0	0.00	18.45	5	5,805	0.09%
2021/05/05	16	19.01	10	19.59	18.90	6	5,714	0.10%
2021/05/04	0	0.00	1	18.55	18.60	-1	5,595	-0.02%
2021/05/03	2	20.70	0	0.00	19.80	2	5,410	0.04%
2021/04/29	5	20.70	4	20.68	20.75	1	5,246	0.02%
2021/04/28	5	20.45	1	20.70	20.65	4	5,088	0.08%
2021/04/27	2	20.48	0	0.00	21.20	2	4,885	0.04%
2021/04/26	0	0.00	8	19.79	20.05	-8	4,602	-0.17%
2021/04/23	0	0.00	3	18.20	18.25	-3	4,370	-0.07%
2021/04/22	1	17.80	0	0.00	17.85	1	4,291	0.02%
2021/04/21	0	0.00	1	16.90	17.55	-1	3,995	-0.03%
2021/04/20	0	0.00	2	17.15	17.30	-2	3,928	-0.05%
2021/04/19	19	17.61	4	17.40	17.70	15	3,884	0.39%
2021/04/16	2	16.15	10	15.80	16.25	-8	3,742	-0.21%
2021/04/12	20	15.40	2	15.30	15.40	18	4,159	0.43%
2021/04/09	0	0.00	1	15.05	14.85	-1	4,049	-0.02%
2021/04/08	2	15.00	0	0.00	14.95	2	4,235	0.05%
2021/04/07	0	0.00	1	14.85	14.95	-1	4,486	-0.02%
2021/04/06	10	14.70	1	14.90	15.00	9	4,505	0.20%
2021/03/31	2	15.15	0	0.00	15.25	2	4,455	0.04%
2021/03/29	0	0.00	20	15.20	15.10	-20	4,394	-0.46%
2021/03/24	0	0.00	4	14.70	14.70	-4	4,363	-0.09%
2021/03/23	5	14.35	0	0.00	14.55	5	4,311	0.12%
2021/03/22	4	14.76	1	14.85	14.70	3	4,192	0.07%
2021/03/19	10	14.10	0	0.00	14.20	10	4,050	0.25%
2021/03/18	0	0.00	5	14.20	14.10	-5	3,977	-0.13%
2021/03/17	0	0.00	11	13.36	13.60	-11	3,803	-0.29%
2021/03/12	0	0.00	3	11.85	11.80	-3	3,496	-0.09%
2021/03/11	0	0.00	5	11.80	11.60	-5	3,491	-0.14%
2021/02/24	0	0.00	1	11.15	10.95	-1	3,451	-0.03%
2021/02/23	0	0.00	10	11.10	11.00	-10	3,441	-0.29%
2021/02/17	20	10.85	0	0.00	10.75	20	3,367	0.59%
2021/02/05	15	10.90	0	0.00	10.80	15	3,326	0.45%
2021/01/29	0	0.00	14	10.69	10.40	-14	3,268	-0.43%
2021/01/26	6	10.75	36	10.88	10.80	-30	3,244	-0.92%
2021/01/15	40	11.20	0	0.00	11.20	40	3,062	1.31%
2021/01/13	10	11.44	56	11.62	11.85	-46	2,937	-1.57%
2021/01/12	40	11.15	0	0.00	11.10	40	2,802	1.43%
2021/01/11	20	12.00	4	11.90	12.05	16	2,662	0.60%
2021/01/07	8	11.08	10	11.44	11.70	-2	2,227	-0.09%
2021/01/06	0	0.00	19	10.86	10.80	-19	1,923	-0.99%
2021/01/05	0	0.00	12	10.38	10.40	-12	1,693	-0.71%
2021/01/04	1	10.40	10	10.20	10.45	-9	1,626	-0.55%
2020/12/31	10	10.05	0	0.00	10.25	10	1,552	0.64%
2020/12/30	12	10.63	15	10.00	10.65	-3	1,339	-0.22%
2020/12/28	5	9.49	12	9.47	9.54	-7	989	-0.71%
2020/12/25	0	0.00	9	9.43	9.38	-9	957	-0.94%
2020/12/22	14	9.47	0	0.00	9.25	14	928	1.51%
2020/12/21	9	9.28	0	0.00	9.28	9	830	1.08%
2020/12/17	0	0.00	10	9.08	9.03	-10	803	-1.24%
2020/12/16	0	0.00	10	9.04	9.06	-10	801	-1.25%
2020/12/15	20	8.95	0	0.00	8.90	20	795	2.52%
2020/12/10	0	0.00	10	9.34	9.22	-10	754	-1.33%
2020/12/09	10	9.27	0	0.00	9.28	10	725	1.38%
2020/12/03	20	8.67	40	8.75	8.80	-20	580	-3.45%
2020/11/30	20	8.56	0	0.00	8.55	20	506	3.95%
2020/09/24	0	0.00	1	8.63	8.61	-1	1,369	-0.07%
2020/09/10	1	9.22	0	0.00	9.24	1	1,363	0.07%
2020/09/07	30	9.50	0	0.00	9.48	30	1,358	2.21%
2020/08/18	0	0.00	10	9.08	9.10	-10	1,300	-0.77%
2020/08/17	30	9.05	0	0.00	9.13	30	1,300	2.31%
2020/08/11	10	8.90	0	0.00	8.87	10	1,273	0.79%
2020/07/29	0	0.00	25	9.45	9.44	-25	1,277	-1.96%
2020/07/20	3	10.00	0	0.00	9.95	3	978	0.31%
2020/07/17	1	10.05	0	0.00	10.00	1	952	0.11%
2020/07/14	10	10.25	0	0.00	10.15	10	886	1.13%
2020/07/09	0	0.00	14	10.76	10.85	-14	742	-1.89%
2020/05/15	3	8.52	0	0.00	8.65	3	523	0.57%
2020/05/13	0	0.00	1	8.89	8.80	-1	503	-0.20%
2020/05/12	0	0.00	1	8.89	8.89	-1	486	-0.21%
2020/05/11	1	8.85	0	0.00	8.87	1	466	0.21%
2020/05/04	1	8.10	0	0.00	8.14	1	393	0.25%
2020/04/21	2	7.87	0	0.00	7.87	2	393	0.51%
2020/03/13	0	0.00	5	7.29	7.50	-5	322	-1.55%
2020/03/10	0	0.00	23	8.46	8.42	-23	294	-7.80%
2020/03/06	0	0.00	3	8.75	8.75	-3	282	-1.06%
2020/03/03	0	0.00	2	8.79	8.81	-2	295	-0.68%
2020/02/17	0	0.00	4	8.83	8.84	-4	329	-1.21%
2020/02/11	0	0.00	5	8.86	8.85	-5	365	-1.37%
2020/02/10	0	0.00	30	8.69	8.80	-30	377	-7.95%
2020/01/10	30	9.45	0	0.00	9.40	30	420	7.13%
2020/01/02	2	9.50	0	0.00	9.50	2	432	0.46%
2019/12/30	0	0.00	10	9.35	9.35	-10	415	-2.41%
2019/12/24	1	9.35	0	0.00	9.33	1	412	0.24%
2019/12/23	2	9.37	0	0.00	9.38	2	408	0.49%
2019/12/10	2	9.18	0	0.00	9.18	2	383	0.52%
2019/12/05	3	9.28	0	0.00	9.29	3	376	0.80%
2019/11/29	1	9.34	0	0.00	9.30	1	373	0.27%
2019/11/27	2	9.38	0	0.00	9.37	2	367	0.54%
2019/11/25	0	0.00	4	9.40	9.40	-4	360	-1.11%
2019/11/22	1	9.35	6	9.39	9.36	-5	360	-1.39%
2019/11/20	1	9.36	0	0.00	9.36	1	356	0.28%
2019/11/08	10	9.58	0	0.00	9.53	10	299	3.34%
2019/11/01	0	0.00	1	8.90	8.91	-1	215	-0.46%
2019/10/15	0	0.00	1	8.63	8.62	-1	139	-0.71%
2019/10/14	0	0.00	11	8.59	8.59	-11	137	-7.98%
2019/08/20	0	0.00	30	8.38	8.34	-30	161	-18.63%
2019/08/16	2	8.35	0	0.00	8.34	2	163	1.22%
2019/08/07	5	8.32	0	0.00	8.34	5	166	3.01%
2019/08/06	3	8.29	0	0.00	8.30	3	170	1.75%
2019/06/27	0	0.00	15	8.49	8.46	-15	314	-4.77%
2019/06/25	5	8.56	0	0.00	8.56	5	312	1.60%
2019/06/12	2	8.47	0	0.00	8.51	2	317	0.63%
2019/05/10	4	8.38	0	0.00	8.33	4	316	1.26%
2019/05/09	4	8.36	0	0.00	8.37	4	313	1.28%
2019/05/08	8	8.39	0	0.00	8.35	8	311	2.57%
2019/05/07	3	8.49	0	0.00	8.47	3	307	0.98%
2019/05/06	3	8.53	0	0.00	8.49	3	307	0.98%
2019/05/03	5	8.59	0	0.00	8.66	5	305	1.64%
2019/04/25	1	8.52	0	0.00	8.48	1	301	0.33%
2019/04/24	3	8.61	0	0.00	8.53	3	298	1.00%
2019/04/23	5	8.61	0	0.00	8.65	5	296	1.69%
2019/04/19	5	8.88	0	0.00	8.88	5	289	1.73%
2019/04/18	35	8.99	0	0.00	8.88	35	279	12.54%
2019/04/16	5	8.40	0	0.00	8.41	5	205	2.43%
2019/04/15	5	8.41	0	0.00	8.40	5	202	2.47%
2019/04/12	1	8.43	0	0.00	8.38	1	201	0.50%
2019/04/03	2	8.50	0	0.00	8.50	2	194	1.03%
2019/03/28	20	8.65	0	0.00	8.61	20	190	10.49%
2019/01/16	0	0.00	7	8.15	8.12	-7	193	-3.62%
2019/01/11	0	0.00	6	8.24	8.18	-6	195	-3.07%
2019/01/10	0	0.00	6	8.31	8.31	-6	195	-3.07%
2019/01/09	0	0.00	7	8.33	8.29	-7	199	-3.52%
2018/12/19	0	0.00	2	8.04	8.05	-2	243	-0.82%
2018/12/18	0	0.00	4	8.03	8.04	-4	244	-1.64%
2018/11/29	20	8.14	0	0.00	8.14	20	261	7.65%
2018/11/23	1	8.00	0	0.00	7.99	1	256	0.39%
2018/11/16	0	0.00	5	8.04	8.02	-5	266	-1.88%
2018/10/15	0	0.00	4	8.30	8.30	-4	320	-1.25%
2018/10/01	4	9.90	0	0.00	9.94	4	330	1.21%
2018/09/25	3	9.94	0	0.00	9.95	3	475	0.63%
2018/09/06	1	11.05	0	0.00	11.05	1	559	0.18%
2018/08/24	3	10.95	0	0.00	10.95	3	643	0.47%
2018/07/04	3	14.15	0	0.00	14.20	3	888	0.34%
2018/05/31	2	14.35	0	0.00	14.45	2	930	0.21%
2018/05/29	3	14.50	0	0.00	14.50	3	946	0.32%
2018/05/09	5	14.65	0	0.00	14.80	5	1,345	0.37%
2018/05/08	0	0.00	6	15.40	15.45	-6	1,291	-0.46%
2018/04/30	0	0.00	5	15.60	15.55	-5	1,640	-0.30%
2018/04/23	6	15.60	0	0.00	15.60	6	1,931	0.31%
2018/04/20	5	15.42	5	15.50	15.50	0	1,974	0.00%
2018/04/17	10	15.55	10	15.55	15.35	0	2,012	0.00%
2018/04/11	0	0.00	32	15.17	15.25	-32	2,034	-1.57%
2018/03/28	0	0.00	12	15.13	15.10	-12	2,049	-0.59%
2018/03/23	5	14.75	0	0.00	14.90	5	2,055	0.24%
2018/03/14	12	15.50	0	0.00	15.50	12	2,076	0.58%
2018/02/23	3	15.30	3	15.50	15.55	0	2,274	0.00%
2018/02/08	0	0.00	7	14.86	15.00	-7	2,246	-0.31%
2018/02/07	6	14.45	4	14.65	14.35	2	2,218	0.09%
2018/02/06	10	13.83	6	14.10	14.10	4	2,180	0.18%
2018/02/02	0	0.00	1	15.40	15.40	-1	2,096	-0.05%
2018/01/30	1	15.90	1	15.95	15.20	0	2,116	0.00%
2018/01/29	0	0.00	2	16.10	16.05	-2	2,031	-0.10%
2018/01/26	0	0.00	17	15.62	15.70	-17	1,933	-0.88%
2018/01/25	0	0.00	3	14.95	14.95	-3	1,847	-0.16%
2018/01/24	0	0.00	4	14.90	14.85	-4	1,809	-0.22%
2018/01/22	0	0.00	25	14.74	14.95	-25	1,747	-1.43%
2018/01/19	1	14.85	0	0.00	14.80	1	1,750	0.06%
2018/01/18	42	14.45	68	14.57	14.70	-26	1,666	-1.56%
2018/01/17	0	0.00	12	14.30	14.30	-12	1,564	-0.77%
2018/01/16	0	0.00	35	14.22	14.25	-35	1,553	-2.25%
2018/01/12	20	13.85	0	0.00	13.90	20	1,496	1.34%
2018/01/11	3	13.80	0	0.00	13.85	3	1,494	0.20%
2018/01/10	2	13.90	0	0.00	13.90	2	1,496	0.13%
2018/01/09	36	13.95	20	14.00	13.90	16	1,494	1.07%
2018/01/08	0	0.00	6	13.60	13.60	-6	1,439	-0.42%
2018/01/04	0	0.00	6	13.50	13.35	-6	1,469	-0.41%
2018/01/03	0	0.00	3	13.40	13.40	-3	1,521	-0.20%
2018/01/02	48	13.10	0	0.00	13.10	48	1,525	3.15%